[{"timestamp":1742391000000,"open":104.177,"high":104.497,"low":103.956,"close":104.177,"volume":0.257999986410141},{"timestamp":1742391060000,"open":104.176,"high":104.176,"low":103.676,"close":103.677,"volume":0.5421000123023987},{"timestamp":1742391120000,"open":103.767,"high":104.267,"low":103.767,"close":104.267,"volume":0.10649999976158142},{"timestamp":1742391180000,"open":104.097,"high":104.367,"low":104.096,"close":104.297,"volume":0.27720001339912415},{"timestamp":1742391240000,"open":104.387,"high":104.557,"low":104.096,"close":104.256,"volume":0.36000001430511475},{"timestamp":1742391300000,"open":104.237,"high":104.546,"low":104.196,"close":104.377,"volume":0.1988999992609024},{"timestamp":1742391360000,"open":104.407,"high":104.407,"low":104.197,"close":104.207,"volume":0.13289999961853027},{"timestamp":1742391420000,"open":104.207,"high":104.326,"low":104.207,"close":104.237,"volume":0.08100000023841858},{"timestamp":1742391480000,"open":104.237,"high":104.436,"low":104.176,"close":104.357,"volume":0.17249999940395355},{"timestamp":1742391540000,"open":104.417,"high":104.547,"low":104.417,"close":104.537,"volume":0.13199999928474426},{"timestamp":1742391600000,"open":104.537,"high":104.627,"low":104.386,"close":104.387,"volume":0.17159999907016754},{"timestamp":1742391660000,"open":104.387,"high":104.387,"low":104.386,"close":104.386,"volume":0.026399999856948853},{"timestamp":1742391720000,"open":104.386,"high":104.456,"low":104.386,"close":104.456,"volume":0.06689999997615814},{"timestamp":1742391780000,"open":104.397,"high":104.416,"low":104.357,"close":104.416,"volume":0.07919999957084656},{"timestamp":1742391840000,"open":104.487,"high":104.496,"low":104.406,"close":104.427,"volume":0.094200000166893},{"timestamp":1742391900000,"open":104.426,"high":104.576,"low":104.406,"close":104.536,"volume":0.14100000262260437},{"timestamp":1742391960000,"open":104.536,"high":104.546,"low":104.497,"close":104.546,"volume":0.08489999920129776},{"timestamp":1742392020000,"open":104.547,"high":104.726,"low":104.547,"close":104.726,"volume":0.04230000078678131},{"timestamp":1742392080000,"open":104.776,"high":104.776,"low":104.646,"close":104.646,"volume":0.06449999660253525},{"timestamp":1742392140000,"open":104.647,"high":104.726,"low":104.647,"close":104.726,"volume":0.026399999856948853},{"timestamp":1742392200000,"open":104.726,"high":104.726,"low":104.647,"close":104.677,"volume":0.10559999942779541},{"timestamp":1742392260000,"open":104.676,"high":104.677,"low":104.586,"close":104.587,"volume":0.1542000025510788},{"timestamp":1742392320000,"open":104.587,"high":104.587,"low":104.476,"close":104.507,"volume":0.19859999418258667},{"timestamp":1742392380000,"open":104.507,"high":104.556,"low":104.507,"close":104.516,"volume":0.17249999940395355},{"timestamp":1742392440000,"open":104.516,"high":104.516,"low":104.447,"close":104.447,"volume":0.052799999713897705},{"timestamp":1742392500000,"open":104.446,"high":104.586,"low":104.446,"close":104.586,"volume":0.12960000336170197},{"timestamp":1742392560000,"open":104.587,"high":104.597,"low":104.466,"close":104.466,"volume":0.18479999899864197},{"timestamp":1742392620000,"open":104.466,"high":104.537,"low":104.466,"close":104.467,"volume":0.18479999899864197},{"timestamp":1742392680000,"open":104.466,"high":104.517,"low":104.446,"close":104.446,"volume":0.2508000135421753},{"timestamp":1742392740000,"open":104.427,"high":104.517,"low":104.306,"close":104.437,"volume":0.3546000123023987},{"timestamp":1742392800000,"open":104.437,"high":104.457,"low":104.386,"close":104.387,"volume":0.19380000233650208},{"timestamp":1742392860000,"open":104.386,"high":104.467,"low":104.386,"close":104.467,"volume":0.0414000004529953},{"timestamp":1742392920000,"open":104.476,"high":104.536,"low":104.407,"close":104.506,"volume":0.12060000002384186},{"timestamp":1742392980000,"open":104.537,"high":104.537,"low":104.446,"close":104.446,"volume":0.11969999969005585},{"timestamp":1742393040000,"open":104.447,"high":104.447,"low":104.307,"close":104.307,"volume":0.14100000262260437},{"timestamp":1742393100000,"open":104.326,"high":104.507,"low":104.326,"close":104.357,"volume":0.21060000360012054},{"timestamp":1742393160000,"open":104.356,"high":104.357,"low":104.337,"close":104.356,"volume":0.11879999935626984},{"timestamp":1742393220000,"open":104.407,"high":104.507,"low":104.357,"close":104.406,"volume":0.19979999959468842},{"timestamp":1742393280000,"open":104.406,"high":104.496,"low":104.406,"close":104.466,"volume":0.35760000348091125},{"timestamp":1742393340000,"open":104.526,"high":104.647,"low":104.526,"close":104.597,"volume":0.17010000348091125},{"timestamp":1742393400000,"open":104.606,"high":104.667,"low":104.606,"close":104.607,"volume":0.06270000338554382},{"timestamp":1742393460000,"open":104.627,"high":104.636,"low":104.496,"close":104.636,"volume":0.30090001225471497},{"timestamp":1742393520000,"open":104.636,"high":104.657,"low":104.606,"close":104.616,"volume":0.08100000023841858},{"timestamp":1742393580000,"open":104.617,"high":104.617,"low":104.456,"close":104.527,"volume":0.29100000858306885},{"timestamp":1742393640000,"open":104.527,"high":104.676,"low":104.526,"close":104.646,"volume":0.131400004029274},{"timestamp":1742393700000,"open":104.646,"high":104.647,"low":104.627,"close":104.636,"volume":0.09239999949932098},{"timestamp":1742393760000,"open":104.636,"high":104.667,"low":104.596,"close":104.667,"volume":0.14190000295639038},{"timestamp":1742393820000,"open":104.696,"high":104.837,"low":104.666,"close":104.797,"volume":0.31349998712539673},{"timestamp":1742393880000,"open":104.756,"high":104.797,"low":104.747,"close":104.786,"volume":0.186599999666214},{"timestamp":1742393940000,"open":104.767,"high":104.917,"low":104.746,"close":104.917,"volume":0.26669999957084656},{"timestamp":1742394000000,"open":104.966,"high":104.966,"low":104.826,"close":104.877,"volume":0.18809999525547028},{"timestamp":1742394060000,"open":104.877,"high":104.946,"low":104.877,"close":104.926,"volume":0.13199999928474426},{"timestamp":1742394120000,"open":104.896,"high":104.987,"low":104.886,"close":104.947,"volume":0.16110000014305115},{"timestamp":1742394180000,"open":104.927,"high":105.016,"low":104.927,"close":104.997,"volume":0.21299999952316284},{"timestamp":1742394240000,"open":104.996,"high":105.017,"low":104.976,"close":104.997,"volume":0.23909999430179596},{"timestamp":1742394300000,"open":105.006,"high":105.037,"low":104.997,"close":105.036,"volume":0.13199999928474426},{"timestamp":1742394360000,"open":105.067,"high":105.127,"low":105.047,"close":105.097,"volume":0.2799000144004822},{"timestamp":1742394420000,"open":105.097,"high":105.097,"low":105.056,"close":105.056,"volume":0.4007999897003174},{"timestamp":1742394480000,"open":105.057,"high":105.057,"low":104.976,"close":104.996,"volume":0.3203999996185303},{"timestamp":1742394540000,"open":105.026,"high":105.057,"low":104.917,"close":104.917,"volume":0.2793000042438507},{"timestamp":1742394600000,"open":104.857,"high":104.866,"low":104.856,"close":104.866,"volume":0.09239999949932098},{"timestamp":1742394660000,"open":104.866,"high":104.937,"low":104.857,"close":104.887,"volume":0.2475000023841858},{"timestamp":1742394720000,"open":104.887,"high":104.967,"low":104.837,"close":104.947,"volume":0.21209999918937683},{"timestamp":1742394780000,"open":104.946,"high":104.946,"low":104.847,"close":104.847,"volume":0.18150000274181366},{"timestamp":1742394840000,"open":104.846,"high":104.846,"low":104.756,"close":104.756,"volume":0.19380000233650208},{"timestamp":1742394900000,"open":104.756,"high":104.767,"low":104.656,"close":104.667,"volume":0.31349998712539673},{"timestamp":1742394960000,"open":104.726,"high":104.737,"low":104.627,"close":104.627,"volume":0.20970000326633453},{"timestamp":1742395020000,"open":104.637,"high":104.637,"low":104.566,"close":104.586,"volume":0.16830000281333923},{"timestamp":1742395080000,"open":104.586,"high":104.607,"low":104.557,"close":104.577,"volume":0.11969999969005585},{"timestamp":1742395140000,"open":104.586,"high":104.676,"low":104.586,"close":104.646,"volume":0.13289999961853027},{"timestamp":1742395200000,"open":104.647,"high":104.707,"low":104.646,"close":104.707,"volume":0.12060000002384186},{"timestamp":1742395260000,"open":104.706,"high":104.707,"low":104.576,"close":104.576,"volume":0.1509000062942505},{"timestamp":1742395320000,"open":104.546,"high":104.587,"low":104.546,"close":104.556,"volume":0.186599999666214},{"timestamp":1742395380000,"open":104.556,"high":104.606,"low":104.506,"close":104.506,"volume":0.17249999940395355},{"timestamp":1742395440000,"open":104.496,"high":104.496,"low":104.426,"close":104.427,"volume":0.09239999949932098},{"timestamp":1742395500000,"open":104.427,"high":104.437,"low":104.396,"close":104.396,"volume":0.11879999935626984},{"timestamp":1742395560000,"open":104.387,"high":104.457,"low":104.386,"close":104.456,"volume":0.12150000035762787},{"timestamp":1742395620000,"open":104.486,"high":104.577,"low":104.447,"close":104.517,"volume":0.188400000333786},{"timestamp":1742395680000,"open":104.506,"high":104.607,"low":104.506,"close":104.557,"volume":0.31619998812675476},{"timestamp":1742395740000,"open":104.557,"high":104.626,"low":104.556,"close":104.557,"volume":0.305400013923645},{"timestamp":1742395800000,"open":104.567,"high":104.596,"low":104.446,"close":104.446,"volume":0.3522000014781952},{"timestamp":1742395860000,"open":104.456,"high":104.557,"low":104.456,"close":104.506,"volume":0.188400000333786},{"timestamp":1742395920000,"open":104.507,"high":104.567,"low":104.506,"close":104.567,"volume":0.22020000219345093},{"timestamp":1742395980000,"open":104.577,"high":104.606,"low":104.566,"close":104.596,"volume":0.17430000007152557},{"timestamp":1742396040000,"open":104.576,"high":104.587,"low":104.526,"close":104.537,"volume":0.2583000063896179},{"timestamp":1742396100000,"open":104.496,"high":104.537,"low":104.476,"close":104.506,"volume":0.23909999430179596},{"timestamp":1742396160000,"open":104.506,"high":104.546,"low":104.497,"close":104.536,"volume":0.11550000309944153},{"timestamp":1742396220000,"open":104.547,"high":104.577,"low":104.546,"close":104.567,"volume":0.17520000040531158},{"timestamp":1742396280000,"open":104.577,"high":104.577,"low":104.506,"close":104.517,"volume":0.22200000286102295},{"timestamp":1742396340000,"open":104.507,"high":104.516,"low":104.416,"close":104.426,"volume":0.17339999973773956},{"timestamp":1742396400000,"open":104.436,"high":104.497,"low":104.416,"close":104.476,"volume":0.2766000032424927},{"timestamp":1742396460000,"open":104.467,"high":104.497,"low":104.446,"close":104.477,"volume":0.2651999890804291},{"timestamp":1742396520000,"open":104.476,"high":104.497,"low":104.466,"close":104.466,"volume":0.053700000047683716},{"timestamp":1742396580000,"open":104.496,"high":104.496,"low":104.446,"close":104.467,"volume":0.1451999992132187},{"timestamp":1742396640000,"open":104.467,"high":104.467,"low":104.416,"close":104.416,"volume":0.20880000293254852},{"timestamp":1742396700000,"open":104.416,"high":104.417,"low":104.346,"close":104.397,"volume":0.26249998807907104},{"timestamp":1742396760000,"open":104.416,"high":104.437,"low":104.387,"close":104.437,"volume":0.18569999933242798},{"timestamp":1742396820000,"open":104.407,"high":104.527,"low":104.407,"close":104.516,"volume":0.4092000126838684},{"timestamp":1742396880000,"open":104.516,"high":104.527,"low":104.447,"close":104.507,"volume":0.10409999638795853},{"timestamp":1742396940000,"open":104.507,"high":104.516,"low":104.446,"close":104.446,"volume":0.13770000636577606},{"timestamp":1742397000000,"open":104.467,"high":104.477,"low":104.426,"close":104.427,"volume":0.22529999911785126},{"timestamp":1742397060000,"open":104.417,"high":104.437,"low":104.396,"close":104.396,"volume":0.1451999992132187},{"timestamp":1742397120000,"open":104.386,"high":104.397,"low":104.296,"close":104.296,"volume":0.2508000135421753},{"timestamp":1742397180000,"open":104.317,"high":104.317,"low":104.266,"close":104.287,"volume":0.1469999998807907},{"timestamp":1742397240000,"open":104.306,"high":104.336,"low":104.297,"close":104.336,"volume":0.09239999949932098},{"timestamp":1742397300000,"open":104.366,"high":104.407,"low":104.366,"close":104.406,"volume":0.07919999957084656},{"timestamp":1742397360000,"open":104.386,"high":104.386,"low":104.356,"close":104.367,"volume":0.10140000283718109},{"timestamp":1742397420000,"open":104.367,"high":104.377,"low":104.316,"close":104.317,"volume":0.14100000262260437},{"timestamp":1742397480000,"open":104.317,"high":104.317,"low":104.196,"close":104.226,"volume":0.29789999127388},{"timestamp":1742397540000,"open":104.226,"high":104.276,"low":104.226,"close":104.247,"volume":0.17339999973773956},{"timestamp":1742397600000,"open":104.277,"high":104.277,"low":104.227,"close":104.267,"volume":0.1460999995470047},{"timestamp":1742397660000,"open":104.306,"high":104.377,"low":104.296,"close":104.366,"volume":0.17249999940395355},{"timestamp":1742397720000,"open":104.367,"high":104.437,"low":104.367,"close":104.386,"volume":0.1460999995470047},{"timestamp":1742397780000,"open":104.396,"high":104.407,"low":104.396,"close":104.407,"volume":0.014100000262260437},{"timestamp":1742397840000,"open":104.376,"high":104.377,"low":104.366,"close":104.366,"volume":0.2070000022649765},{"timestamp":1742397900000,"open":104.366,"high":104.387,"low":104.346,"close":104.387,"volume":0.08820000290870667},{"timestamp":1742397960000,"open":104.416,"high":104.436,"low":104.366,"close":104.366,"volume":0.06780000030994415},{"timestamp":1742398020000,"open":104.367,"high":104.427,"low":104.367,"close":104.427,"volume":0.10559999942779541},{"timestamp":1742398080000,"open":104.407,"high":104.436,"low":104.407,"close":104.417,"volume":0.06780000030994415},{"timestamp":1742398140000,"open":104.406,"high":104.496,"low":104.406,"close":104.457,"volume":0.2046000063419342},{"timestamp":1742398200000,"open":104.487,"high":104.487,"low":104.406,"close":104.406,"volume":0.19470000267028809},{"timestamp":1742398260000,"open":104.426,"high":104.447,"low":104.426,"close":104.436,"volume":0.18060000240802765},{"timestamp":1742398320000,"open":104.436,"high":104.477,"low":104.436,"close":104.467,"volume":0.15600000321865082},{"timestamp":1742398380000,"open":104.487,"high":104.526,"low":104.467,"close":104.506,"volume":0.20880000293254852},{"timestamp":1742398440000,"open":104.556,"high":104.586,"low":104.556,"close":104.576,"volume":0.23759999871253967},{"timestamp":1742398500000,"open":104.586,"high":104.647,"low":104.586,"close":104.626,"volume":0.22200000286102295},{"timestamp":1742398560000,"open":104.627,"high":104.687,"low":104.627,"close":104.687,"volume":0.22020000219345093},{"timestamp":1742398620000,"open":104.686,"high":104.707,"low":104.686,"close":104.687,"volume":0.08910000324249268},{"timestamp":1742398680000,"open":104.706,"high":104.837,"low":104.697,"close":104.827,"volume":0.33090001344680786},{"timestamp":1742398740000,"open":104.786,"high":104.827,"low":104.786,"close":104.826,"volume":0.093299999833107},{"timestamp":1742398800000,"open":104.827,"high":104.827,"low":104.736,"close":104.747,"volume":0.12780000269412994},{"timestamp":1742398860000,"open":104.757,"high":104.767,"low":104.717,"close":104.767,"volume":0.07919999957084656},{"timestamp":1742398920000,"open":104.757,"high":104.796,"low":104.746,"close":104.796,"volume":0.093299999833107},{"timestamp":1742398980000,"open":104.796,"high":104.847,"low":104.796,"close":104.846,"volume":0.08009999990463257},{"timestamp":1742399040000,"open":104.816,"high":104.846,"low":104.816,"close":104.827,"volume":0.12870000302791595},{"timestamp":1742399100000,"open":104.846,"high":104.887,"low":104.826,"close":104.886,"volume":0.11969999969005585},{"timestamp":1742399160000,"open":104.886,"high":104.886,"low":104.796,"close":104.796,"volume":0.06599999964237213},{"timestamp":1742399220000,"open":104.827,"high":104.857,"low":104.766,"close":104.827,"volume":0.26339998841285706},{"timestamp":1742399280000,"open":104.806,"high":104.857,"low":104.806,"close":104.856,"volume":0.18060000240802765},{"timestamp":1742399340000,"open":104.837,"high":104.846,"low":104.826,"close":104.837,"volume":0.21119999885559082},{"timestamp":1742399400000,"open":104.837,"high":104.886,"low":104.836,"close":104.886,"volume":0.1451999992132187},{"timestamp":1742399460000,"open":104.877,"high":104.877,"low":104.777,"close":104.777,"volume":0.37049999833106995},{"timestamp":1742399520000,"open":104.777,"high":104.826,"low":104.777,"close":104.826,"volume":0.18479999899864197},{"timestamp":1742399580000,"open":104.826,"high":104.857,"low":104.797,"close":104.856,"volume":0.14100000262260437},{"timestamp":1742399640000,"open":104.876,"high":104.927,"low":104.876,"close":104.877,"volume":0.3102000057697296},{"timestamp":1742399700000,"open":104.876,"high":104.877,"low":104.796,"close":104.796,"volume":0.3174000084400177},{"timestamp":1742399760000,"open":104.767,"high":104.797,"low":104.716,"close":104.717,"volume":0.21209999918937683},{"timestamp":1742399820000,"open":104.726,"high":104.727,"low":104.676,"close":104.677,"volume":0.19439999759197235},{"timestamp":1742399880000,"open":104.677,"high":104.686,"low":104.656,"close":104.656,"volume":0.26489999890327454},{"timestamp":1742399940000,"open":104.657,"high":104.707,"low":104.656,"close":104.686,"volume":0.15929999947547913},{"timestamp":1742400000000,"open":104.696,"high":104.737,"low":104.696,"close":104.707,"volume":0.16830000281333923},{"timestamp":1742400060000,"open":104.707,"high":104.707,"low":104.687,"close":104.687,"volume":0.07500000298023224},{"timestamp":1742400120000,"open":104.676,"high":104.706,"low":104.646,"close":104.646,"volume":0.18479999899864197},{"timestamp":1742400180000,"open":104.607,"high":104.627,"low":104.596,"close":104.596,"volume":0.12780000269412994},{"timestamp":1742400240000,"open":104.596,"high":104.627,"low":104.596,"close":104.617,"volume":0.23430000245571136},{"timestamp":1742400300000,"open":104.647,"high":104.677,"low":104.617,"close":104.667,"volume":0.22619999945163727},{"timestamp":1742400360000,"open":104.666,"high":104.707,"low":104.647,"close":104.666,"volume":0.43230000138282776},{"timestamp":1742400420000,"open":104.647,"high":104.746,"low":104.597,"close":104.727,"volume":0.819599986076355},{"timestamp":1742400480000,"open":104.726,"high":104.777,"low":104.706,"close":104.777,"volume":0.15929999947547913},{"timestamp":1742400540000,"open":104.747,"high":104.747,"low":104.647,"close":104.647,"volume":0.3653999865055084},{"timestamp":1742400600000,"open":104.656,"high":104.737,"low":104.656,"close":104.737,"volume":0.19140000641345978},{"timestamp":1742400660000,"open":104.736,"high":104.736,"low":104.676,"close":104.706,"volume":0.2639999985694885},{"timestamp":1742400720000,"open":104.697,"high":104.697,"low":104.656,"close":104.657,"volume":0.304500013589859},{"timestamp":1742400780000,"open":104.636,"high":104.687,"low":104.636,"close":104.647,"volume":0.17339999973773956},{"timestamp":1742400840000,"open":104.647,"high":104.667,"low":104.626,"close":104.646,"volume":0.2912999987602234},{"timestamp":1742400900000,"open":104.616,"high":104.627,"low":104.596,"close":104.596,"volume":0.3125999867916107},{"timestamp":1742400960000,"open":104.617,"high":104.617,"low":104.576,"close":104.586,"volume":0.18960000574588776},{"timestamp":1742401020000,"open":104.576,"high":104.666,"low":104.576,"close":104.666,"volume":0.18569999933242798},{"timestamp":1742401080000,"open":104.667,"high":104.667,"low":104.647,"close":104.657,"volume":0.06270000338554382},{"timestamp":1742401140000,"open":104.686,"high":104.717,"low":104.637,"close":104.637,"volume":0.16740000247955322},{"timestamp":1742401200000,"open":104.626,"high":104.626,"low":104.607,"close":104.626,"volume":0.0414000004529953},{"timestamp":1742401260000,"open":104.607,"high":104.626,"low":104.596,"close":104.607,"volume":0.2517000138759613},{"timestamp":1742401320000,"open":104.617,"high":104.646,"low":104.607,"close":104.626,"volume":0.16110000014305115},{"timestamp":1742401380000,"open":104.637,"high":104.656,"low":104.626,"close":104.636,"volume":0.11550000309944153},{"timestamp":1742401440000,"open":104.636,"high":104.636,"low":104.567,"close":104.586,"volume":0.23340000212192535},{"timestamp":1742401500000,"open":104.566,"high":104.577,"low":104.546,"close":104.546,"volume":0.17730000615119934},{"timestamp":1742401560000,"open":104.537,"high":104.557,"low":104.526,"close":104.557,"volume":0.17159999907016754},{"timestamp":1742401620000,"open":104.567,"high":104.607,"low":104.567,"close":104.607,"volume":0.17159999907016754},{"timestamp":1742401680000,"open":104.616,"high":104.616,"low":104.546,"close":104.546,"volume":0.09239999949932098},{"timestamp":1742401740000,"open":104.537,"high":104.647,"low":104.537,"close":104.607,"volume":0.186599999666214},{"timestamp":1742401800000,"open":104.606,"high":104.606,"low":104.546,"close":104.546,"volume":0.08820000290870667},{"timestamp":1742401860000,"open":104.537,"high":104.537,"low":104.526,"close":104.536,"volume":0.06599999964237213},{"timestamp":1742401920000,"open":104.537,"high":104.537,"low":104.526,"close":104.526,"volume":0.04859999939799309},{"timestamp":1742401980000,"open":104.517,"high":104.517,"low":104.476,"close":104.487,"volume":0.1607999950647354},{"timestamp":1742402040000,"open":104.487,"high":104.536,"low":104.486,"close":104.536,"volume":0.18569999933242798},{"timestamp":1742402100000,"open":104.537,"high":104.537,"low":104.496,"close":104.506,"volume":0.17159999907016754},{"timestamp":1742402160000,"open":104.497,"high":104.516,"low":104.487,"close":104.507,"volume":0.12870000302791595},{"timestamp":1742402220000,"open":104.497,"high":104.537,"low":104.497,"close":104.537,"volume":0.11879999935626984},{"timestamp":1742402280000,"open":104.527,"high":104.547,"low":104.506,"close":104.547,"volume":0.11879999935626984},{"timestamp":1742402340000,"open":104.537,"high":104.566,"low":104.527,"close":104.546,"volume":0.11879999935626984},{"timestamp":1742402400000,"open":104.547,"high":104.547,"low":104.517,"close":104.517,"volume":0.061799999326467514},{"timestamp":1742402460000,"open":104.527,"high":104.547,"low":104.497,"close":104.517,"volume":0.094200000166893},{"timestamp":1742402520000,"open":104.526,"high":104.566,"low":104.526,"close":104.556,"volume":0.093299999833107},{"timestamp":1742402580000,"open":104.566,"high":104.567,"low":104.557,"close":104.557,"volume":0.04859999939799309},{"timestamp":1742402640000,"open":104.546,"high":104.567,"low":104.516,"close":104.517,"volume":0.15839999914169312},{"timestamp":1742402700000,"open":104.527,"high":104.527,"low":104.446,"close":104.447,"volume":0.2484000027179718},{"timestamp":1742402760000,"open":104.446,"high":104.557,"low":104.446,"close":104.536,"volume":0.12060000002384186},{"timestamp":1742402820000,"open":104.526,"high":104.536,"low":104.507,"close":104.507,"volume":0.08820000290870667},{"timestamp":1742402880000,"open":104.536,"high":104.556,"low":104.536,"close":104.556,"volume":0.026399999856948853},{"timestamp":1742402940000,"open":104.547,"high":104.547,"low":104.546,"close":104.546,"volume":0.026399999856948853},{"timestamp":1742403000000,"open":104.547,"high":104.566,"low":104.526,"close":104.547,"volume":0.19949999451637268},{"timestamp":1742403060000,"open":104.506,"high":104.517,"low":104.466,"close":104.477,"volume":0.15839999914169312},{"timestamp":1742403120000,"open":104.486,"high":104.497,"low":104.476,"close":104.476,"volume":0.09239999949932098},{"timestamp":1742403180000,"open":104.486,"high":104.546,"low":104.486,"close":104.546,"volume":0.10830000042915344},{"timestamp":1742403240000,"open":104.557,"high":104.576,"low":104.526,"close":104.566,"volume":0.1023000031709671},{"timestamp":1742403300000,"open":104.577,"high":104.577,"low":104.526,"close":104.527,"volume":0.10649999976158142},{"timestamp":1742403360000,"open":104.516,"high":104.517,"low":104.467,"close":104.467,"volume":0.12780000269412994},{"timestamp":1742403420000,"open":104.446,"high":104.447,"low":104.406,"close":104.436,"volume":0.1428000032901764},{"timestamp":1742403480000,"open":104.446,"high":104.446,"low":104.366,"close":104.376,"volume":0.2070000022649765},{"timestamp":1742403540000,"open":104.377,"high":104.397,"low":104.376,"close":104.396,"volume":0.13379999995231628},{"timestamp":1742403600000,"open":104.387,"high":104.477,"low":104.387,"close":104.467,"volume":0.14790000021457672},{"timestamp":1742403660000,"open":104.466,"high":104.487,"low":104.436,"close":104.436,"volume":0.14100000262260437},{"timestamp":1742403720000,"open":104.437,"high":104.437,"low":104.377,"close":104.377,"volume":0.22020000219345093},{"timestamp":1742403780000,"open":104.366,"high":104.376,"low":104.356,"close":104.356,"volume":0.13199999928474426},{"timestamp":1742403840000,"open":104.357,"high":104.417,"low":104.357,"close":104.416,"volume":0.1460999995470047},{"timestamp":1742403900000,"open":104.386,"high":104.417,"low":104.366,"close":104.387,"volume":0.16500000655651093},{"timestamp":1742403960000,"open":104.387,"high":104.467,"low":104.376,"close":104.467,"volume":0.20970000326633453},{"timestamp":1742404020000,"open":104.476,"high":104.476,"low":104.436,"close":104.437,"volume":0.1551000028848648},{"timestamp":1742404080000,"open":104.437,"high":104.437,"low":104.386,"close":104.387,"volume":0.2583000063896179},{"timestamp":1742404140000,"open":104.376,"high":104.387,"low":104.356,"close":104.387,"volume":0.17249999940395355},{"timestamp":1742404200000,"open":104.367,"high":104.377,"low":104.336,"close":104.337,"volume":0.18479999899864197},{"timestamp":1742404260000,"open":104.336,"high":104.366,"low":104.326,"close":104.326,"volume":0.303600013256073},{"timestamp":1742404320000,"open":104.316,"high":104.327,"low":104.216,"close":104.226,"volume":0.2393999993801117},{"timestamp":1742404380000,"open":104.227,"high":104.277,"low":104.226,"close":104.276,"volume":0.08009999990463257},{"timestamp":1742404440000,"open":104.256,"high":104.257,"low":104.216,"close":104.247,"volume":0.14790000021457672},{"timestamp":1742404500000,"open":104.226,"high":104.257,"low":104.226,"close":104.236,"volume":0.10740000009536743},{"timestamp":1742404560000,"open":104.236,"high":104.237,"low":104.186,"close":104.186,"volume":0.17730000615119934},{"timestamp":1742404620000,"open":104.207,"high":104.267,"low":104.207,"close":104.257,"volume":0.1347000002861023},{"timestamp":1742404680000,"open":104.277,"high":104.287,"low":104.267,"close":104.267,"volume":0.07919999957084656},{"timestamp":1742404740000,"open":104.287,"high":104.317,"low":104.256,"close":104.267,"volume":0.2070000022649765},{"timestamp":1742404800000,"open":104.267,"high":104.267,"low":104.206,"close":104.237,"volume":0.13860000669956207},{"timestamp":1742404860000,"open":104.236,"high":104.237,"low":104.207,"close":104.237,"volume":0.06689999997615814},{"timestamp":1742404920000,"open":104.246,"high":104.247,"low":104.227,"close":104.236,"volume":0.06360000371932983},{"timestamp":1742404980000,"open":104.246,"high":104.267,"low":104.246,"close":104.257,"volume":0.1451999992132187},{"timestamp":1742405040000,"open":104.267,"high":104.267,"low":104.236,"close":104.236,"volume":0.052799999713897705},{"timestamp":1742405100000,"open":104.247,"high":104.277,"low":104.226,"close":104.226,"volume":0.2126999944448471},{"timestamp":1742405160000,"open":104.226,"high":104.266,"low":104.226,"close":104.257,"volume":0.17249999940395355},{"timestamp":1742405220000,"open":104.277,"high":104.307,"low":104.266,"close":104.296,"volume":0.093299999833107},{"timestamp":1742405280000,"open":104.297,"high":104.307,"low":104.277,"close":104.287,"volume":0.10649999976158142},{"timestamp":1742405340000,"open":104.287,"high":104.287,"low":104.227,"close":104.246,"volume":0.22589999437332153},{"timestamp":1742405400000,"open":104.266,"high":104.267,"low":104.196,"close":104.217,"volume":0.21690000593662262},{"timestamp":1742405460000,"open":104.197,"high":104.197,"low":104.156,"close":104.166,"volume":0.1632000058889389},{"timestamp":1742405520000,"open":104.187,"high":104.187,"low":104.166,"close":104.177,"volume":0.10559999942779541},{"timestamp":1742405580000,"open":104.187,"high":104.187,"low":104.176,"close":104.176,"volume":0.07919999957084656},{"timestamp":1742405640000,"open":104.196,"high":104.196,"low":104.157,"close":104.157,"volume":0.09239999949932098},{"timestamp":1742405700000,"open":104.166,"high":104.197,"low":104.166,"close":104.197,"volume":0.0414000004529953},{"timestamp":1742405760000,"open":104.226,"high":104.287,"low":104.226,"close":104.287,"volume":0.16830000281333923},{"timestamp":1742405820000,"open":104.297,"high":104.347,"low":104.287,"close":104.327,"volume":0.31349998712539673},{"timestamp":1742405880000,"open":104.306,"high":104.347,"low":104.276,"close":104.276,"volume":0.14100000262260437},{"timestamp":1742405940000,"open":104.286,"high":104.306,"low":104.266,"close":104.306,"volume":0.1451999992132187},{"timestamp":1742406000000,"open":104.317,"high":104.446,"low":104.286,"close":104.427,"volume":0.28290000557899475},{"timestamp":1742406060000,"open":104.416,"high":104.427,"low":104.406,"close":104.426,"volume":0.06599999964237213},{"timestamp":1742406120000,"open":104.416,"high":104.416,"low":104.356,"close":104.356,"volume":0.16830000281333923},{"timestamp":1742406180000,"open":104.347,"high":104.347,"low":104.296,"close":104.296,"volume":0.1451999992132187},{"timestamp":1742406240000,"open":104.296,"high":104.297,"low":104.237,"close":104.247,"volume":0.2070000022649765},{"timestamp":1742406300000,"open":104.217,"high":104.246,"low":104.156,"close":104.156,"volume":0.17820000648498535},{"timestamp":1742406360000,"open":104.157,"high":104.177,"low":104.096,"close":104.156,"volume":0.23999999463558197},{"timestamp":1742406420000,"open":104.146,"high":104.177,"low":104.116,"close":104.167,"volume":0.20280000567436218},{"timestamp":1742406480000,"open":104.157,"high":104.157,"low":104.116,"close":104.127,"volume":0.3653999865055084},{"timestamp":1742406540000,"open":104.127,"high":104.137,"low":104.096,"close":104.096,"volume":0.22529999911785126},{"timestamp":1742406600000,"open":104.107,"high":104.187,"low":104.107,"close":104.157,"volume":0.26579999923706055},{"timestamp":1742406660000,"open":104.166,"high":104.176,"low":104.146,"close":104.157,"volume":0.17339999973773956},{"timestamp":1742406720000,"open":104.146,"high":104.146,"low":104.106,"close":104.106,"volume":0.11969999969005585},{"timestamp":1742406780000,"open":104.097,"high":104.107,"low":104.027,"close":104.027,"volume":0.18150000274181366},{"timestamp":1742406840000,"open":104.027,"high":104.107,"low":104.027,"close":104.076,"volume":0.12150000035762787},{"timestamp":1742406900000,"open":104.106,"high":104.126,"low":104.106,"close":104.117,"volume":0.08009999990463257},{"timestamp":1742406960000,"open":104.136,"high":104.136,"low":104.086,"close":104.106,"volume":0.14100000262260437},{"timestamp":1742407020000,"open":104.157,"high":104.187,"low":104.136,"close":104.137,"volume":0.13050000369548798},{"timestamp":1742407080000,"open":104.137,"high":104.137,"low":104.116,"close":104.136,"volume":0.08910000324249268},{"timestamp":1742407140000,"open":104.136,"high":104.136,"low":104.046,"close":104.066,"volume":0.3573000133037567},{"timestamp":1742407200000,"open":104.067,"high":104.307,"low":103.847,"close":104.246,"volume":0.6693000197410583},{"timestamp":1742407260000,"open":104.256,"high":104.286,"low":104.117,"close":104.117,"volume":0.25920000672340393},{"timestamp":1742407320000,"open":104.117,"high":104.147,"low":104.066,"close":104.136,"volume":0.12960000336170197},{"timestamp":1742407380000,"open":104.146,"high":104.177,"low":104.087,"close":104.087,"volume":0.32190001010894775},{"timestamp":1742407440000,"open":104.086,"high":104.207,"low":104.086,"close":104.157,"volume":0.2865000069141388},{"timestamp":1742407500000,"open":104.167,"high":104.197,"low":104.016,"close":104.027,"volume":0.3192000091075897},{"timestamp":1742407560000,"open":104.076,"high":104.106,"low":104.007,"close":104.007,"volume":0.1446000039577484},{"timestamp":1742407620000,"open":104.016,"high":104.177,"low":104.016,"close":104.167,"volume":0.16050000488758087},{"timestamp":1742407680000,"open":104.166,"high":104.166,"low":104.116,"close":104.166,"volume":0.1965000033378601},{"timestamp":1742407740000,"open":104.167,"high":104.236,"low":104.166,"close":104.226,"volume":0.25920000672340393},{"timestamp":1742407800000,"open":104.266,"high":104.317,"low":104.266,"close":104.306,"volume":0.15780000388622284},{"timestamp":1742407860000,"open":104.317,"high":104.347,"low":104.256,"close":104.256,"volume":0.25920000672340393},{"timestamp":1742407920000,"open":104.277,"high":104.327,"low":104.246,"close":104.316,"volume":0.2402999997138977},{"timestamp":1742407980000,"open":104.346,"high":104.377,"low":104.287,"close":104.287,"volume":0.36899998784065247},{"timestamp":1742408040000,"open":104.287,"high":104.327,"low":104.266,"close":104.266,"volume":0.3012000024318695},{"timestamp":1742408100000,"open":104.326,"high":104.367,"low":104.307,"close":104.317,"volume":0.27480000257492065},{"timestamp":1742408160000,"open":104.317,"high":104.367,"low":104.317,"close":104.327,"volume":0.24240000545978546},{"timestamp":1742408220000,"open":104.326,"high":104.327,"low":104.237,"close":104.247,"volume":0.260699987411499},{"timestamp":1742408280000,"open":104.247,"high":104.287,"low":104.246,"close":104.277,"volume":0.1956000030040741},{"timestamp":1742408340000,"open":104.266,"high":104.337,"low":104.266,"close":104.306,"volume":0.27300000190734863},{"timestamp":1742408400000,"open":104.307,"high":104.327,"low":104.276,"close":104.317,"volume":0.15690000355243683},{"timestamp":1742408460000,"open":104.327,"high":104.367,"low":104.286,"close":104.297,"volume":0.27059999108314514},{"timestamp":1742408520000,"open":104.316,"high":104.336,"low":104.277,"close":104.336,"volume":0.30480000376701355},{"timestamp":1742408580000,"open":104.317,"high":104.517,"low":104.297,"close":104.517,"volume":0.304500013589859},{"timestamp":1742408640000,"open":104.537,"high":104.617,"low":104.517,"close":104.527,"volume":0.2847000062465668},{"timestamp":1742408700000,"open":104.527,"high":104.537,"low":104.427,"close":104.427,"volume":0.12540000677108765},{"timestamp":1742408760000,"open":104.397,"high":104.397,"low":104.327,"close":104.356,"volume":0.17730000615119934},{"timestamp":1742408820000,"open":104.366,"high":104.387,"low":104.337,"close":104.337,"volume":0.18569999933242798},{"timestamp":1742408880000,"open":104.316,"high":104.337,"low":104.196,"close":104.197,"volume":0.33149999380111694},{"timestamp":1742408940000,"open":104.207,"high":104.256,"low":104.197,"close":104.246,"volume":0.1460999995470047},{"timestamp":1742409000000,"open":104.227,"high":104.327,"low":104.227,"close":104.317,"volume":0.3312000036239624},{"timestamp":1742409060000,"open":104.326,"high":104.377,"low":104.287,"close":104.366,"volume":0.2370000034570694},{"timestamp":1742409120000,"open":104.387,"high":104.497,"low":104.376,"close":104.477,"volume":0.26249998807907104},{"timestamp":1742409180000,"open":104.497,"high":104.497,"low":104.377,"close":104.377,"volume":0.2126999944448471},{"timestamp":1742409240000,"open":104.376,"high":104.387,"low":104.286,"close":104.387,"volume":0.17069999873638153},{"timestamp":1742409300000,"open":104.407,"high":104.516,"low":104.406,"close":104.427,"volume":0.24300000071525574},{"timestamp":1742409360000,"open":104.426,"high":104.497,"low":104.426,"close":104.426,"volume":0.27480000257492065},{"timestamp":1742409420000,"open":104.417,"high":104.417,"low":104.356,"close":104.407,"volume":0.18479999899864197},{"timestamp":1742409480000,"open":104.397,"high":104.417,"low":104.326,"close":104.326,"volume":0.24390000104904175},{"timestamp":1742409540000,"open":104.347,"high":104.347,"low":104.286,"close":104.297,"volume":0.2079000025987625},{"timestamp":1742409600000,"open":104.306,"high":104.387,"low":104.287,"close":104.287,"volume":0.16110000014305115},{"timestamp":1742409660000,"open":104.306,"high":104.457,"low":104.306,"close":104.457,"volume":0.1746000051498413},{"timestamp":1742409720000,"open":104.416,"high":104.607,"low":104.407,"close":104.457,"volume":0.4812000095844269},{"timestamp":1742409780000,"open":104.466,"high":104.517,"low":104.456,"close":104.486,"volume":0.18330000340938568},{"timestamp":1742409840000,"open":104.487,"high":104.696,"low":104.487,"close":104.667,"volume":0.257099986076355},{"timestamp":1742409900000,"open":104.666,"high":104.727,"low":104.586,"close":104.586,"volume":0.36809998750686646},{"timestamp":1742409960000,"open":104.586,"high":104.587,"low":104.546,"close":104.567,"volume":0.20970000326633453},{"timestamp":1742410020000,"open":104.567,"high":104.567,"low":104.527,"close":104.546,"volume":0.18299999833106995},{"timestamp":1742410080000,"open":104.557,"high":104.656,"low":104.547,"close":104.596,"volume":0.14550000429153442},{"timestamp":1742410140000,"open":104.596,"high":104.766,"low":104.596,"close":104.666,"volume":0.2856000065803528},{"timestamp":1742410200000,"open":104.707,"high":104.777,"low":104.687,"close":104.737,"volume":0.34860000014305115},{"timestamp":1742410260000,"open":104.727,"high":104.737,"low":104.717,"close":104.737,"volume":0.26429998874664307},{"timestamp":1742410320000,"open":104.896,"high":105.026,"low":104.896,"close":104.927,"volume":0.19679999351501465},{"timestamp":1742410380000,"open":104.957,"high":105.217,"low":104.917,"close":105.157,"volume":0.40860000252723694},{"timestamp":1742410440000,"open":105.146,"high":105.156,"low":105.027,"close":105.056,"volume":0.17820000648498535},{"timestamp":1742410500000,"open":105.067,"high":105.146,"low":105.026,"close":105.146,"volume":0.26579999923706055},{"timestamp":1742410560000,"open":105.176,"high":105.187,"low":105.116,"close":105.157,"volume":0.3269999921321869},{"timestamp":1742410620000,"open":105.157,"high":105.237,"low":105.117,"close":105.117,"volume":0.3686999976634979},{"timestamp":1742410680000,"open":105.127,"high":105.127,"low":105.016,"close":105.027,"volume":0.21870000660419464},{"timestamp":1742410740000,"open":105.037,"high":105.156,"low":105.037,"close":105.116,"volume":0.1851000040769577},{"timestamp":1742410800000,"open":105.117,"high":105.17,"low":105.017,"close":105.116,"volume":0.24269999563694},{"timestamp":1742410860000,"open":105.177,"high":105.206,"low":105.156,"close":105.157,"volume":0.2402999997138977},{"timestamp":1742410920000,"open":105.167,"high":105.257,"low":105.137,"close":105.257,"volume":0.28769999742507935},{"timestamp":1742410980000,"open":105.286,"high":105.286,"low":105.216,"close":105.217,"volume":0.2556000053882599},{"timestamp":1742411040000,"open":105.227,"high":105.407,"low":105.196,"close":105.397,"volume":0.41130000352859497},{"timestamp":1742411100000,"open":105.386,"high":105.547,"low":105.386,"close":105.497,"volume":0.36480000615119934},{"timestamp":1742411160000,"open":105.507,"high":105.526,"low":105.506,"close":105.526,"volume":0.16590000689029694},{"timestamp":1742411220000,"open":105.516,"high":105.607,"low":105.516,"close":105.597,"volume":0.26190000772476196},{"timestamp":1742411280000,"open":105.586,"high":105.597,"low":105.536,"close":105.586,"volume":0.33809998631477356},{"timestamp":1742411340000,"open":105.596,"high":105.667,"low":105.527,"close":105.666,"volume":0.2964000105857849},{"timestamp":1742411400000,"open":105.667,"high":105.726,"low":105.656,"close":105.697,"volume":0.3174000084400177},{"timestamp":1742411460000,"open":105.706,"high":105.747,"low":105.596,"close":105.596,"volume":0.3531000018119812},{"timestamp":1742411520000,"open":105.656,"high":105.657,"low":105.546,"close":105.597,"volume":0.2508000135421753},{"timestamp":1742411580000,"open":105.596,"high":105.647,"low":105.546,"close":105.576,"volume":0.49889999628067017},{"timestamp":1742411640000,"open":105.567,"high":105.647,"low":105.567,"close":105.646,"volume":0.2930999994277954},{"timestamp":1742411700000,"open":105.666,"high":105.677,"low":105.586,"close":105.587,"volume":0.29670000076293945},{"timestamp":1742411760000,"open":105.586,"high":105.666,"low":105.537,"close":105.537,"volume":0.31200000643730164},{"timestamp":1742411820000,"open":105.537,"high":105.537,"low":105.377,"close":105.417,"volume":0.3479999899864197},{"timestamp":1742411880000,"open":105.416,"high":105.487,"low":105.387,"close":105.397,"volume":0.5205000042915344},{"timestamp":1742411940000,"open":105.396,"high":105.437,"low":105.336,"close":105.396,"volume":0.34139999747276306},{"timestamp":1742412000000,"open":105.446,"high":105.447,"low":105.337,"close":105.337,"volume":0.414900004863739},{"timestamp":1742412060000,"open":105.337,"high":105.337,"low":105.156,"close":105.237,"volume":0.4343999922275543},{"timestamp":1742412120000,"open":105.196,"high":105.216,"low":105.146,"close":105.207,"volume":0.186599999666214},{"timestamp":1742412180000,"open":105.207,"high":105.217,"low":105.047,"close":105.146,"volume":0.41339999437332153},{"timestamp":1742412240000,"open":105.117,"high":105.206,"low":105.117,"close":105.146,"volume":0.3815999925136566},{"timestamp":1742412300000,"open":105.147,"high":105.187,"low":105.076,"close":105.116,"volume":0.3930000066757202},{"timestamp":1742412360000,"open":105.087,"high":105.087,"low":105.036,"close":105.046,"volume":0.26339998841285706},{"timestamp":1742412420000,"open":104.987,"high":104.996,"low":104.807,"close":104.837,"volume":0.4778999984264374},{"timestamp":1742412480000,"open":104.846,"high":104.917,"low":104.736,"close":104.736,"volume":0.3626999855041504},{"timestamp":1742412540000,"open":104.727,"high":104.967,"low":104.706,"close":104.896,"volume":0.59579998254776},{"timestamp":1742412600000,"open":104.927,"high":104.997,"low":104.926,"close":104.997,"volume":0.1842000037431717},{"timestamp":1742412660000,"open":104.996,"high":105.077,"low":104.896,"close":104.967,"volume":0.4896000027656555},{"timestamp":1742412720000,"open":105.006,"high":105.077,"low":104.996,"close":105.057,"volume":0.29670000076293945},{"timestamp":1742412780000,"open":105.077,"high":105.177,"low":105.076,"close":105.177,"volume":0.14970000088214874},{"timestamp":1742412840000,"open":105.187,"high":105.206,"low":105.096,"close":105.127,"volume":0.19920000433921814},{"timestamp":1742412900000,"open":105.127,"high":105.157,"low":104.976,"close":104.986,"volume":0.36149999499320984},{"timestamp":1742412960000,"open":105.006,"high":105.116,"low":104.956,"close":105.107,"volume":0.36419999599456787},{"timestamp":1742413020000,"open":105.106,"high":105.106,"low":105.046,"close":105.046,"volume":0.23070000112056732},{"timestamp":1742413080000,"open":105.146,"high":105.237,"low":105.146,"close":105.216,"volume":0.188400000333786},{"timestamp":1742413140000,"open":105.196,"high":105.197,"low":105.096,"close":105.157,"volume":0.3465000092983246},{"timestamp":1742413200000,"open":105.157,"high":105.206,"low":105.116,"close":105.187,"volume":0.3231000006198883},{"timestamp":1742413260000,"open":105.187,"high":105.227,"low":105.186,"close":105.197,"volume":0.17249999940395355},{"timestamp":1742413320000,"open":105.196,"high":105.196,"low":105.136,"close":105.157,"volume":0.2858999967575073},{"timestamp":1742413380000,"open":105.116,"high":105.167,"low":105.116,"close":105.137,"volume":0.12060000002384186},{"timestamp":1742413440000,"open":105.136,"high":105.317,"low":105.136,"close":105.316,"volume":0.46230000257492065},{"timestamp":1742413500000,"open":105.316,"high":105.316,"low":105.277,"close":105.287,"volume":0.21209999918937683},{"timestamp":1742413560000,"open":105.287,"high":105.287,"low":105.176,"close":105.196,"volume":0.36660000681877136},{"timestamp":1742413620000,"open":105.176,"high":105.177,"low":105.126,"close":105.157,"volume":0.37290000915527344},{"timestamp":1742413680000,"open":105.157,"high":105.166,"low":105.126,"close":105.127,"volume":0.3474000096321106},{"timestamp":1742413740000,"open":105.146,"high":105.146,"low":105.056,"close":105.077,"volume":0.47189998626708984},{"timestamp":1742413800000,"open":105.076,"high":105.076,"low":104.776,"close":104.776,"volume":0.6740999817848206},{"timestamp":1742413860000,"open":104.757,"high":104.817,"low":104.706,"close":104.817,"volume":0.3321000039577484},{"timestamp":1742413920000,"open":104.837,"high":104.917,"low":104.826,"close":104.836,"volume":0.483599990606308},{"timestamp":1742413980000,"open":104.837,"high":104.856,"low":104.806,"close":104.826,"volume":0.40049999952316284},{"timestamp":1742414040000,"open":104.807,"high":104.827,"low":104.756,"close":104.817,"volume":0.44850000739097595},{"timestamp":1742414100000,"open":104.816,"high":104.876,"low":104.696,"close":104.707,"volume":0.526199996471405},{"timestamp":1742414160000,"open":104.707,"high":104.707,"low":104.616,"close":104.687,"volume":0.4683000147342682},{"timestamp":1742414220000,"open":104.687,"high":104.737,"low":104.687,"close":104.727,"volume":0.34529998898506165},{"timestamp":1742414280000,"open":104.736,"high":104.806,"low":104.726,"close":104.747,"volume":0.5910000205039978},{"timestamp":1742414340000,"open":104.797,"high":104.907,"low":104.666,"close":104.666,"volume":0.8208000063896179}]