[{"timestamp":1742391000000,"open":104.423,"high":104.883,"low":104.053,"close":104.883,"volume":0.06780000030994415},{"timestamp":1742391060000,"open":104.763,"high":104.763,"low":104.763,"close":104.763,"volume":0.052799999713897705},{"timestamp":1742391120000,"open":104.373,"high":104.983,"low":104.273,"close":104.983,"volume":0.07919999957084656},{"timestamp":1742391180000,"open":105.033,"high":105.163,"low":105.033,"close":105.053,"volume":0.053700000047683716},{"timestamp":1742391240000,"open":105.193,"high":105.193,"low":105.053,"close":105.053,"volume":0.026399999856948853},{"timestamp":1742391300000,"open":105.183,"high":105.283,"low":105.183,"close":105.183,"volume":0.06599999964237213},{"timestamp":1742391360000,"open":105.223,"high":105.633,"low":105.223,"close":105.633,"volume":0.06599999964237213},{"timestamp":1742391420000,"open":105.633,"high":105.633,"low":105.633,"close":105.633,"volume":0.052799999713897705},{"timestamp":1742391480000,"open":105.633,"high":105.633,"low":105.163,"close":105.413,"volume":0.10559999942779541},{"timestamp":1742391540000,"open":105.163,"high":105.353,"low":105.163,"close":105.353,"volume":0.053700000047683716},{"timestamp":1742391600000,"open":105.353,"high":105.353,"low":105.163,"close":105.163,"volume":0.03959999978542328},{"timestamp":1742391720000,"open":105.163,"high":105.163,"low":105.163,"close":105.163,"volume":0.03959999978542328},{"timestamp":1742391780000,"open":105.163,"high":105.163,"low":104.993,"close":104.993,"volume":0.06599999964237213},{"timestamp":1742391840000,"open":104.993,"high":104.993,"low":104.983,"close":104.983,"volume":0.10559999942779541},{"timestamp":1742391900000,"open":104.983,"high":104.983,"low":104.983,"close":104.983,"volume":0.052799999713897705},{"timestamp":1742391960000,"open":104.983,"high":105.213,"low":104.983,"close":105.093,"volume":0.093299999833107},{"timestamp":1742392020000,"open":105.153,"high":105.593,"low":105.153,"close":105.593,"volume":0.1460999995470047},{"timestamp":1742392080000,"open":105.643,"high":105.763,"low":105.543,"close":105.693,"volume":0.12150000035762787},{"timestamp":1742392140000,"open":105.693,"high":105.753,"low":105.543,"close":105.543,"volume":0.07919999957084656},{"timestamp":1742392200000,"open":105.543,"high":105.543,"low":105.373,"close":105.373,"volume":0.06599999964237213},{"timestamp":1742392260000,"open":105.453,"high":105.453,"low":105.453,"close":105.453,"volume":0.026399999856948853},{"timestamp":1742392320000,"open":105.473,"high":105.473,"low":105.473,"close":105.473,"volume":0.013199999928474426},{"timestamp":1742392380000,"open":105.473,"high":105.473,"low":105.453,"close":105.453,"volume":0.09239999949932098},{"timestamp":1742392500000,"open":105.453,"high":105.603,"low":105.453,"close":105.603,"volume":0.026399999856948853},{"timestamp":1742392560000,"open":105.613,"high":105.613,"low":105.513,"close":105.513,"volume":0.06599999964237213},{"timestamp":1742392620000,"open":105.603,"high":105.603,"low":105.513,"close":105.513,"volume":0.03959999978542328},{"timestamp":1742392740000,"open":105.513,"high":105.513,"low":105.513,"close":105.513,"volume":0.026399999856948853},{"timestamp":1742392800000,"open":105.603,"high":105.603,"low":105.603,"close":105.603,"volume":0.0008999999845400453},{"timestamp":1742392920000,"open":105.683,"high":105.763,"low":105.683,"close":105.763,"volume":0.027300000190734863},{"timestamp":1742392980000,"open":105.693,"high":105.763,"low":105.603,"close":105.603,"volume":0.04859999939799309},{"timestamp":1742393040000,"open":105.603,"high":105.603,"low":105.603,"close":105.603,"volume":0.03959999978542328},{"timestamp":1742393100000,"open":105.583,"high":105.583,"low":105.573,"close":105.573,"volume":0.03959999978542328},{"timestamp":1742393160000,"open":105.573,"high":105.573,"low":105.573,"close":105.573,"volume":0.026399999856948853},{"timestamp":1742393220000,"open":105.573,"high":105.663,"low":105.573,"close":105.663,"volume":0.026399999856948853},{"timestamp":1742393280000,"open":105.683,"high":105.843,"low":105.683,"close":105.843,"volume":0.13199999928474426},{"timestamp":1742393340000,"open":105.843,"high":106.103,"low":105.843,"close":106.103,"volume":0.10830000042915344},{"timestamp":1742393400000,"open":106.093,"high":106.123,"low":106.093,"close":106.093,"volume":0.03959999978542328},{"timestamp":1742393460000,"open":106.093,"high":106.093,"low":105.843,"close":105.843,"volume":0.09719999879598618},{"timestamp":1742393520000,"open":105.683,"high":105.683,"low":105.683,"close":105.683,"volume":0.03959999978542328},{"timestamp":1742393580000,"open":105.703,"high":105.703,"low":105.703,"close":105.703,"volume":0.0008999999845400453},{"timestamp":1742393640000,"open":105.683,"high":105.683,"low":105.683,"close":105.683,"volume":0.03959999978542328},{"timestamp":1742393760000,"open":105.683,"high":105.683,"low":105.593,"close":105.593,"volume":0.052799999713897705},{"timestamp":1742393820000,"open":105.593,"high":105.603,"low":105.593,"close":105.603,"volume":0.03959999978542328},{"timestamp":1742393880000,"open":105.603,"high":105.603,"low":105.603,"close":105.603,"volume":0.026399999856948853},{"timestamp":1742393940000,"open":105.633,"high":105.653,"low":105.633,"close":105.653,"volume":0.026399999856948853},{"timestamp":1742394000000,"open":105.653,"high":105.713,"low":105.653,"close":105.713,"volume":0.03959999978542328},{"timestamp":1742394060000,"open":105.723,"high":105.863,"low":105.723,"close":105.863,"volume":0.03959999978542328},{"timestamp":1742394120000,"open":105.913,"high":105.973,"low":105.863,"close":105.973,"volume":0.028200000524520874},{"timestamp":1742394180000,"open":105.973,"high":106.053,"low":105.973,"close":106.053,"volume":0.052799999713897705},{"timestamp":1742394240000,"open":105.973,"high":105.973,"low":105.973,"close":105.973,"volume":0.013199999928474426},{"timestamp":1742394300000,"open":106.053,"high":106.123,"low":106.043,"close":106.123,"volume":0.04050000011920929},{"timestamp":1742394360000,"open":106.123,"high":106.233,"low":106.123,"close":106.233,"volume":0.053700000047683716},{"timestamp":1742394420000,"open":106.173,"high":106.173,"low":105.993,"close":105.993,"volume":0.06599999964237213},{"timestamp":1742394480000,"open":105.993,"high":106.013,"low":105.993,"close":106.013,"volume":0.014100000262260437},{"timestamp":1742394540000,"open":106.053,"high":106.073,"low":106.053,"close":106.053,"volume":0.04050000011920929},{"timestamp":1742394600000,"open":106.183,"high":106.183,"low":106.183,"close":106.183,"volume":0.014100000262260437},{"timestamp":1742394660000,"open":106.053,"high":106.053,"low":106.053,"close":106.053,"volume":0.013199999928474426},{"timestamp":1742394720000,"open":106.053,"high":106.243,"low":106.053,"close":106.123,"volume":0.027300000190734863},{"timestamp":1742394780000,"open":106.123,"high":106.123,"low":106.123,"close":106.123,"volume":0.052799999713897705},{"timestamp":1742394840000,"open":106.123,"high":106.123,"low":106.053,"close":106.053,"volume":0.026399999856948853},{"timestamp":1742394900000,"open":106.053,"high":106.053,"low":106.053,"close":106.053,"volume":0.03959999978542328},{"timestamp":1742394960000,"open":106.113,"high":106.243,"low":106.113,"close":106.243,"volume":0.07919999957084656},{"timestamp":1742395020000,"open":106.123,"high":106.163,"low":106.123,"close":106.163,"volume":0.06599999964237213},{"timestamp":1742395080000,"open":106.183,"high":106.183,"low":106.063,"close":106.063,"volume":0.026399999856948853},{"timestamp":1742395140000,"open":106.063,"high":106.123,"low":106.063,"close":106.123,"volume":0.05460000038146973},{"timestamp":1742395200000,"open":106.123,"high":106.193,"low":106.113,"close":106.123,"volume":0.09239999949932098},{"timestamp":1742395260000,"open":106.123,"high":106.123,"low":106.053,"close":106.053,"volume":0.04859999939799309},{"timestamp":1742395320000,"open":106.053,"high":106.053,"low":106.003,"close":106.003,"volume":0.061799999326467514},{"timestamp":1742395380000,"open":105.953,"high":105.953,"low":105.953,"close":105.953,"volume":0.026399999856948853},{"timestamp":1742395440000,"open":105.963,"high":105.963,"low":105.963,"close":105.963,"volume":0.013199999928474426},{"timestamp":1742395500000,"open":105.963,"high":105.963,"low":105.893,"close":105.893,"volume":0.1451999992132187},{"timestamp":1742395560000,"open":105.893,"high":105.893,"low":105.813,"close":105.813,"volume":0.18569999933242798},{"timestamp":1742395620000,"open":105.813,"high":105.813,"low":105.813,"close":105.813,"volume":0.03959999978542328},{"timestamp":1742395680000,"open":105.953,"high":105.953,"low":105.953,"close":105.953,"volume":0.026399999856948853},{"timestamp":1742395740000,"open":105.953,"high":106.123,"low":105.953,"close":106.123,"volume":0.10559999942779541},{"timestamp":1742395800000,"open":106.123,"high":106.123,"low":106.123,"close":106.123,"volume":0.03959999978542328},{"timestamp":1742395860000,"open":106.123,"high":106.213,"low":106.123,"close":106.203,"volume":0.09239999949932098},{"timestamp":1742395920000,"open":106.153,"high":106.153,"low":106.023,"close":106.023,"volume":0.10559999942779541},{"timestamp":1742395980000,"open":106.093,"high":106.093,"low":106.023,"close":106.023,"volume":0.052799999713897705},{"timestamp":1742396100000,"open":106.023,"high":106.023,"low":106.023,"close":106.023,"volume":0.026399999856948853},{"timestamp":1742396160000,"open":105.983,"high":105.983,"low":105.983,"close":105.983,"volume":0.03959999978542328},{"timestamp":1742396400000,"open":105.993,"high":106.143,"low":105.993,"close":106.013,"volume":0.04050000011920929},{"timestamp":1742396460000,"open":106.063,"high":106.063,"low":106.063,"close":106.063,"volume":0.013199999928474426},{"timestamp":1742396700000,"open":106.063,"high":106.063,"low":105.863,"close":105.863,"volume":0.12780000269412994},{"timestamp":1742396760000,"open":105.913,"high":105.933,"low":105.863,"close":105.933,"volume":0.052799999713897705},{"timestamp":1742396820000,"open":105.863,"high":106.033,"low":105.863,"close":106.033,"volume":0.026399999856948853},{"timestamp":1742396880000,"open":106.073,"high":106.083,"low":106.033,"close":106.033,"volume":0.07919999957084656},{"timestamp":1742396940000,"open":106.103,"high":106.103,"low":106.103,"close":106.103,"volume":0.013199999928474426},{"timestamp":1742397000000,"open":106.103,"high":106.103,"low":106.103,"close":106.103,"volume":0.013199999928474426},{"timestamp":1742397060000,"open":106.103,"high":106.103,"low":106.033,"close":106.033,"volume":0.026399999856948853},{"timestamp":1742397120000,"open":106.113,"high":106.113,"low":106.113,"close":106.113,"volume":0.013199999928474426},{"timestamp":1742397180000,"open":106.133,"high":106.133,"low":106.113,"close":106.113,"volume":0.026399999856948853},{"timestamp":1742397240000,"open":106.113,"high":106.133,"low":106.113,"close":106.133,"volume":0.026399999856948853},{"timestamp":1742397300000,"open":106.113,"high":106.113,"low":106.113,"close":106.113,"volume":0.06599999964237213},{"timestamp":1742397360000,"open":106.093,"high":106.093,"low":106.093,"close":106.093,"volume":0.013199999928474426},{"timestamp":1742397420000,"open":106.093,"high":106.093,"low":106.033,"close":106.033,"volume":0.07919999957084656},{"timestamp":1742397480000,"open":106.023,"high":106.033,"low":105.863,"close":106.033,"volume":0.08009999990463257},{"timestamp":1742397540000,"open":106.033,"high":106.073,"low":106.033,"close":106.063,"volume":0.052799999713897705},{"timestamp":1742397600000,"open":106.083,"high":106.083,"low":106.083,"close":106.083,"volume":0.026399999856948853},{"timestamp":1742397660000,"open":106.103,"high":106.123,"low":105.843,"close":105.843,"volume":0.16740000247955322},{"timestamp":1742397720000,"open":105.843,"high":105.843,"low":105.573,"close":105.573,"volume":0.07919999957084656},{"timestamp":1742397780000,"open":105.573,"high":105.613,"low":105.573,"close":105.613,"volume":0.03959999978542328},{"timestamp":1742397840000,"open":105.613,"high":105.613,"low":105.573,"close":105.613,"volume":0.03959999978542328},{"timestamp":1742398020000,"open":105.613,"high":105.613,"low":105.433,"close":105.443,"volume":0.1542000025510788},{"timestamp":1742398080000,"open":105.413,"high":105.413,"low":105.413,"close":105.413,"volume":0.06599999964237213},{"timestamp":1742398140000,"open":105.413,"high":105.543,"low":105.413,"close":105.413,"volume":0.06780000030994415},{"timestamp":1742398200000,"open":105.523,"high":105.553,"low":105.523,"close":105.523,"volume":0.08009999990463257},{"timestamp":1742398260000,"open":105.523,"high":105.553,"low":105.523,"close":105.523,"volume":0.07919999957084656},{"timestamp":1742398320000,"open":105.553,"high":105.553,"low":105.523,"close":105.523,"volume":0.026399999856948853},{"timestamp":1742398380000,"open":105.533,"high":105.633,"low":105.533,"close":105.633,"volume":0.026399999856948853},{"timestamp":1742398440000,"open":105.633,"high":105.653,"low":105.573,"close":105.573,"volume":0.052799999713897705},{"timestamp":1742398560000,"open":105.663,"high":105.663,"low":105.663,"close":105.663,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":105.613,"high":105.613,"low":105.573,"close":105.573,"volume":0.026399999856948853},{"timestamp":1742398680000,"open":105.573,"high":105.693,"low":105.573,"close":105.693,"volume":0.093299999833107},{"timestamp":1742398740000,"open":105.633,"high":105.633,"low":105.633,"close":105.633,"volume":0.026399999856948853},{"timestamp":1742398800000,"open":105.633,"high":105.633,"low":105.623,"close":105.623,"volume":0.03959999978542328},{"timestamp":1742398920000,"open":105.713,"high":105.713,"low":105.713,"close":105.713,"volume":0.013199999928474426},{"timestamp":1742398980000,"open":105.703,"high":105.703,"low":105.703,"close":105.703,"volume":0.013199999928474426},{"timestamp":1742399040000,"open":105.703,"high":105.703,"low":105.663,"close":105.663,"volume":0.06599999964237213},{"timestamp":1742399100000,"open":105.663,"high":105.663,"low":105.623,"close":105.623,"volume":0.026399999856948853},{"timestamp":1742399160000,"open":105.653,"high":105.653,"low":105.653,"close":105.653,"volume":0.0008999999845400453},{"timestamp":1742399220000,"open":105.673,"high":105.743,"low":105.673,"close":105.683,"volume":0.07919999957084656},{"timestamp":1742399280000,"open":105.733,"high":105.813,"low":105.733,"close":105.803,"volume":0.06689999997615814},{"timestamp":1742399340000,"open":105.763,"high":105.853,"low":105.763,"close":105.813,"volume":0.09239999949932098},{"timestamp":1742399400000,"open":105.813,"high":105.903,"low":105.813,"close":105.813,"volume":0.07919999957084656},{"timestamp":1742399460000,"open":105.793,"high":105.793,"low":105.793,"close":105.793,"volume":0.03959999978542328},{"timestamp":1742399520000,"open":105.793,"high":105.923,"low":105.793,"close":105.923,"volume":0.052799999713897705},{"timestamp":1742399580000,"open":105.933,"high":105.973,"low":105.923,"close":105.973,"volume":0.10649999976158142},{"timestamp":1742399640000,"open":105.983,"high":106.093,"low":105.973,"close":106.043,"volume":0.14790000021457672},{"timestamp":1742399760000,"open":106.043,"high":106.043,"low":105.973,"close":105.983,"volume":0.1023000031709671},{"timestamp":1742399820000,"open":105.983,"high":105.983,"low":105.963,"close":105.963,"volume":0.03959999978542328},{"timestamp":1742399880000,"open":105.913,"high":105.963,"low":105.863,"close":105.933,"volume":0.08009999990463257},{"timestamp":1742399940000,"open":106.033,"high":106.063,"low":105.933,"close":105.993,"volume":0.1469999998807907},{"timestamp":1742400000000,"open":106.053,"high":106.133,"low":106.053,"close":106.133,"volume":0.093299999833107},{"timestamp":1742400060000,"open":106.133,"high":106.133,"low":106.043,"close":106.073,"volume":0.08009999990463257},{"timestamp":1742400180000,"open":106.073,"high":106.073,"low":106.073,"close":106.073,"volume":0.06599999964237213},{"timestamp":1742400300000,"open":106.073,"high":106.073,"low":105.943,"close":105.943,"volume":0.052799999713897705},{"timestamp":1742400360000,"open":106.023,"high":106.023,"low":105.943,"close":105.943,"volume":0.06689999997615814},{"timestamp":1742400420000,"open":106.043,"high":106.043,"low":106.043,"close":106.043,"volume":0.026399999856948853},{"timestamp":1742400600000,"open":106.043,"high":106.053,"low":106.043,"close":106.053,"volume":0.053700000047683716},{"timestamp":1742400720000,"open":106.003,"high":106.003,"low":105.983,"close":105.983,"volume":0.026399999856948853},{"timestamp":1742400780000,"open":105.923,"high":105.923,"low":105.883,"close":105.883,"volume":0.026399999856948853},{"timestamp":1742400840000,"open":105.913,"high":105.913,"low":105.913,"close":105.913,"volume":0.013199999928474426},{"timestamp":1742400900000,"open":105.883,"high":105.883,"low":105.873,"close":105.873,"volume":0.07500000298023224},{"timestamp":1742400960000,"open":105.873,"high":105.873,"low":105.803,"close":105.803,"volume":0.06599999964237213},{"timestamp":1742401020000,"open":105.823,"high":105.823,"low":105.823,"close":105.823,"volume":0.013199999928474426},{"timestamp":1742401140000,"open":105.823,"high":105.823,"low":105.823,"close":105.823,"volume":0.06599999964237213},{"timestamp":1742401200000,"open":105.823,"high":105.823,"low":105.823,"close":105.823,"volume":0.013199999928474426},{"timestamp":1742401260000,"open":105.823,"high":105.823,"low":105.823,"close":105.823,"volume":0.013199999928474426},{"timestamp":1742401320000,"open":105.823,"high":105.823,"low":105.803,"close":105.803,"volume":0.052799999713897705},{"timestamp":1742401380000,"open":105.803,"high":105.803,"low":105.803,"close":105.803,"volume":0.013199999928474426},{"timestamp":1742401440000,"open":105.803,"high":105.813,"low":105.773,"close":105.773,"volume":0.06599999964237213},{"timestamp":1742401560000,"open":105.733,"high":105.733,"low":105.683,"close":105.683,"volume":0.03959999978542328},{"timestamp":1742401620000,"open":105.683,"high":105.683,"low":105.683,"close":105.683,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":105.683,"high":105.683,"low":105.683,"close":105.683,"volume":0.013199999928474426},{"timestamp":1742401800000,"open":105.713,"high":105.733,"low":105.713,"close":105.713,"volume":0.04050000011920929},{"timestamp":1742401920000,"open":105.713,"high":105.713,"low":105.683,"close":105.683,"volume":0.04859999939799309},{"timestamp":1742401980000,"open":105.683,"high":105.713,"low":105.683,"close":105.683,"volume":0.03959999978542328},{"timestamp":1742402040000,"open":105.743,"high":105.743,"low":105.683,"close":105.713,"volume":0.03629999980330467},{"timestamp":1742402100000,"open":105.683,"high":105.683,"low":105.683,"close":105.683,"volume":0.013199999928474426},{"timestamp":1742402160000,"open":105.713,"high":105.713,"low":105.713,"close":105.713,"volume":0.026399999856948853},{"timestamp":1742402220000,"open":105.683,"high":105.683,"low":105.603,"close":105.673,"volume":0.07919999957084656},{"timestamp":1742402280000,"open":105.673,"high":105.733,"low":105.673,"close":105.673,"volume":0.06599999964237213},{"timestamp":1742402340000,"open":105.723,"high":105.723,"low":105.673,"close":105.673,"volume":0.06599999964237213},{"timestamp":1742402460000,"open":105.673,"high":105.773,"low":105.663,"close":105.663,"volume":0.06780000030994415},{"timestamp":1742402520000,"open":105.703,"high":105.713,"low":105.703,"close":105.703,"volume":0.03959999978542328},{"timestamp":1742402580000,"open":105.873,"high":105.873,"low":105.873,"close":105.873,"volume":0.013199999928474426},{"timestamp":1742402640000,"open":105.843,"high":105.843,"low":105.843,"close":105.843,"volume":0.03959999978542328},{"timestamp":1742402820000,"open":105.893,"high":105.893,"low":105.893,"close":105.893,"volume":0.013199999928474426},{"timestamp":1742402880000,"open":105.843,"high":105.903,"low":105.843,"close":105.903,"volume":0.093299999833107},{"timestamp":1742402940000,"open":105.903,"high":105.913,"low":105.903,"close":105.913,"volume":0.052799999713897705},{"timestamp":1742403120000,"open":105.943,"high":105.943,"low":105.943,"close":105.943,"volume":0.013199999928474426},{"timestamp":1742403180000,"open":105.973,"high":105.973,"low":105.943,"close":105.943,"volume":0.026399999856948853},{"timestamp":1742403240000,"open":105.943,"high":105.983,"low":105.943,"close":105.943,"volume":0.052799999713897705},{"timestamp":1742403300000,"open":105.953,"high":105.953,"low":105.883,"close":105.883,"volume":0.06599999964237213},{"timestamp":1742403360000,"open":105.873,"high":105.873,"low":105.843,"close":105.843,"volume":0.04859999939799309},{"timestamp":1742403420000,"open":105.843,"high":105.843,"low":105.783,"close":105.813,"volume":0.061799999326467514},{"timestamp":1742403540000,"open":105.813,"high":105.823,"low":105.783,"close":105.823,"volume":0.052799999713897705},{"timestamp":1742403600000,"open":105.783,"high":105.863,"low":105.783,"close":105.783,"volume":0.06780000030994415},{"timestamp":1742403720000,"open":105.783,"high":105.783,"low":105.703,"close":105.703,"volume":0.052799999713897705},{"timestamp":1742403900000,"open":105.713,"high":105.713,"low":105.713,"close":105.713,"volume":0.014100000262260437},{"timestamp":1742404020000,"open":105.763,"high":105.763,"low":105.713,"close":105.713,"volume":0.026399999856948853},{"timestamp":1742404080000,"open":105.703,"high":105.703,"low":105.663,"close":105.663,"volume":0.026399999856948853},{"timestamp":1742404140000,"open":105.663,"high":105.663,"low":105.533,"close":105.533,"volume":0.03539999946951866},{"timestamp":1742404200000,"open":105.633,"high":105.633,"low":105.633,"close":105.633,"volume":0.013199999928474426},{"timestamp":1742404260000,"open":105.533,"high":105.533,"low":105.533,"close":105.533,"volume":0.026399999856948853},{"timestamp":1742404320000,"open":105.533,"high":105.533,"low":105.463,"close":105.463,"volume":0.061799999326467514},{"timestamp":1742404440000,"open":105.293,"high":105.293,"low":105.293,"close":105.293,"volume":0.026399999856948853},{"timestamp":1742404500000,"open":105.323,"high":105.323,"low":105.293,"close":105.293,"volume":0.03959999978542328},{"timestamp":1742404560000,"open":105.293,"high":105.363,"low":105.233,"close":105.233,"volume":0.11640000343322754},{"timestamp":1742404620000,"open":105.373,"high":105.373,"low":105.233,"close":105.313,"volume":0.093299999833107},{"timestamp":1742404740000,"open":105.393,"high":105.393,"low":105.343,"close":105.343,"volume":0.03629999980330467},{"timestamp":1742404800000,"open":105.383,"high":105.383,"low":105.383,"close":105.383,"volume":0.013199999928474426},{"timestamp":1742404860000,"open":105.383,"high":105.383,"low":105.383,"close":105.383,"volume":0.026399999856948853},{"timestamp":1742404920000,"open":105.383,"high":105.383,"low":105.383,"close":105.383,"volume":0.03959999978542328},{"timestamp":1742404980000,"open":105.343,"high":105.343,"low":105.313,"close":105.313,"volume":0.03959999978542328},{"timestamp":1742405040000,"open":105.313,"high":105.313,"low":105.313,"close":105.313,"volume":0.026399999856948853},{"timestamp":1742405100000,"open":105.323,"high":105.323,"low":105.323,"close":105.323,"volume":0.013199999928474426},{"timestamp":1742405160000,"open":105.313,"high":105.353,"low":105.313,"close":105.343,"volume":0.06599999964237213},{"timestamp":1742405220000,"open":105.343,"high":105.413,"low":105.343,"close":105.343,"volume":0.06599999964237213},{"timestamp":1742405340000,"open":105.343,"high":105.343,"low":105.343,"close":105.343,"volume":0.026399999856948853},{"timestamp":1742405400000,"open":105.363,"high":105.363,"low":105.363,"close":105.363,"volume":0.013199999928474426},{"timestamp":1742405520000,"open":105.313,"high":105.313,"low":105.313,"close":105.313,"volume":0.026399999856948853},{"timestamp":1742405580000,"open":105.313,"high":105.373,"low":105.313,"close":105.353,"volume":0.04050000011920929},{"timestamp":1742405640000,"open":105.403,"high":105.413,"low":105.353,"close":105.413,"volume":0.04050000011920929},{"timestamp":1742405700000,"open":105.423,"high":105.493,"low":105.413,"close":105.433,"volume":0.10740000009536743},{"timestamp":1742405760000,"open":105.553,"high":105.553,"low":105.413,"close":105.413,"volume":0.03539999946951866},{"timestamp":1742405880000,"open":105.453,"high":105.453,"low":105.453,"close":105.453,"volume":0.013199999928474426},{"timestamp":1742405940000,"open":105.453,"high":105.453,"low":105.453,"close":105.453,"volume":0.013199999928474426},{"timestamp":1742406060000,"open":105.453,"high":105.453,"low":105.313,"close":105.313,"volume":0.07500000298023224},{"timestamp":1742406120000,"open":105.313,"high":105.313,"low":105.253,"close":105.253,"volume":0.09239999949932098},{"timestamp":1742406180000,"open":105.133,"high":105.133,"low":105.043,"close":105.043,"volume":0.052799999713897705},{"timestamp":1742406240000,"open":105.103,"high":105.103,"low":105.013,"close":105.013,"volume":0.03959999978542328},{"timestamp":1742406300000,"open":104.993,"high":104.993,"low":104.993,"close":104.993,"volume":0.026399999856948853},{"timestamp":1742406360000,"open":104.993,"high":105.063,"low":104.923,"close":105.063,"volume":0.08399999886751175},{"timestamp":1742406420000,"open":104.943,"high":105.073,"low":104.893,"close":105.073,"volume":0.03959999978542328},{"timestamp":1742406480000,"open":104.893,"high":105.043,"low":104.893,"close":104.893,"volume":0.052799999713897705},{"timestamp":1742406540000,"open":104.893,"high":104.893,"low":104.803,"close":104.873,"volume":0.11879999935626984},{"timestamp":1742406600000,"open":104.803,"high":104.803,"low":104.803,"close":104.803,"volume":0.013199999928474426},{"timestamp":1742406660000,"open":104.993,"high":104.993,"low":104.803,"close":104.803,"volume":0.052799999713897705},{"timestamp":1742406720000,"open":104.803,"high":104.803,"low":104.803,"close":104.803,"volume":0.03959999978542328},{"timestamp":1742406780000,"open":104.903,"high":104.913,"low":104.903,"close":104.913,"volume":0.026399999856948853},{"timestamp":1742406840000,"open":104.923,"high":104.933,"low":104.923,"close":104.933,"volume":0.052799999713897705},{"timestamp":1742406900000,"open":104.913,"high":104.913,"low":104.883,"close":104.883,"volume":0.022199999541044235},{"timestamp":1742406960000,"open":104.883,"high":104.883,"low":104.803,"close":104.803,"volume":0.026399999856948853},{"timestamp":1742407020000,"open":104.803,"high":104.803,"low":104.803,"close":104.803,"volume":0.026399999856948853},{"timestamp":1742407080000,"open":104.803,"high":104.803,"low":104.803,"close":104.803,"volume":0.03959999978542328},{"timestamp":1742407140000,"open":104.853,"high":104.853,"low":104.763,"close":104.763,"volume":0.1103999987244606},{"timestamp":1742407200000,"open":104.713,"high":105.033,"low":104.353,"close":105.033,"volume":0.4025999903678894},{"timestamp":1742407260000,"open":105.113,"high":105.113,"low":105.033,"close":105.033,"volume":0.19470000267028809},{"timestamp":1742407320000,"open":105.113,"high":105.113,"low":104.903,"close":105.023,"volume":0.06870000064373016},{"timestamp":1742407380000,"open":105.093,"high":105.303,"low":105.093,"close":105.303,"volume":0.05550000071525574},{"timestamp":1742407440000,"open":105.303,"high":105.303,"low":104.783,"close":104.783,"volume":0.14190000295639038},{"timestamp":1742407500000,"open":105.233,"high":105.233,"low":104.783,"close":104.933,"volume":0.20640000700950623},{"timestamp":1742407560000,"open":104.903,"high":104.993,"low":104.903,"close":104.903,"volume":0.07919999957084656},{"timestamp":1742407620000,"open":104.903,"high":104.903,"low":104.903,"close":104.903,"volume":0.013199999928474426},{"timestamp":1742407680000,"open":105.133,"high":105.133,"low":104.903,"close":105.013,"volume":0.06270000338554382},{"timestamp":1742407740000,"open":105.143,"high":105.243,"low":105.143,"close":105.233,"volume":0.06780000030994415},{"timestamp":1742407800000,"open":105.233,"high":105.413,"low":105.233,"close":105.403,"volume":0.13379999995231628},{"timestamp":1742407860000,"open":105.313,"high":105.583,"low":105.313,"close":105.513,"volume":0.13289999961853027},{"timestamp":1742407920000,"open":105.513,"high":105.513,"low":105.513,"close":105.513,"volume":0.026399999856948853},{"timestamp":1742407980000,"open":105.613,"high":105.613,"low":105.473,"close":105.473,"volume":0.13379999995231628},{"timestamp":1742408040000,"open":105.473,"high":105.473,"low":105.433,"close":105.453,"volume":0.06599999964237213},{"timestamp":1742408100000,"open":105.453,"high":105.453,"low":105.433,"close":105.453,"volume":0.053700000047683716},{"timestamp":1742408160000,"open":105.453,"high":105.703,"low":105.453,"close":105.533,"volume":0.1542000025510788},{"timestamp":1742408220000,"open":105.533,"high":105.583,"low":105.533,"close":105.583,"volume":0.014100000262260437},{"timestamp":1742408280000,"open":105.603,"high":105.743,"low":105.603,"close":105.743,"volume":0.13199999928474426},{"timestamp":1742408340000,"open":105.663,"high":105.843,"low":105.663,"close":105.843,"volume":0.06780000030994415},{"timestamp":1742408400000,"open":105.743,"high":105.743,"low":105.743,"close":105.743,"volume":0.026399999856948853},{"timestamp":1742408460000,"open":105.743,"high":105.743,"low":105.743,"close":105.743,"volume":0.013199999928474426},{"timestamp":1742408520000,"open":105.743,"high":105.743,"low":105.583,"close":105.583,"volume":0.0494999997317791},{"timestamp":1742408580000,"open":105.763,"high":105.773,"low":105.583,"close":105.683,"volume":0.06360000371932983},{"timestamp":1742408640000,"open":105.683,"high":105.683,"low":105.683,"close":105.683,"volume":0.013199999928474426},{"timestamp":1742408760000,"open":105.683,"high":105.683,"low":105.683,"close":105.683,"volume":0.013199999928474426},{"timestamp":1742408820000,"open":105.683,"high":105.683,"low":105.683,"close":105.683,"volume":0.013199999928474426},{"timestamp":1742408880000,"open":105.573,"high":105.573,"low":105.483,"close":105.483,"volume":0.07500000298023224},{"timestamp":1742409000000,"open":105.573,"high":105.703,"low":105.573,"close":105.613,"volume":0.08190000057220459},{"timestamp":1742409060000,"open":105.713,"high":105.773,"low":105.713,"close":105.763,"volume":0.12150000035762787},{"timestamp":1742409120000,"open":105.943,"high":106.263,"low":105.903,"close":106.123,"volume":0.10920000076293945},{"timestamp":1742409180000,"open":106.123,"high":106.193,"low":106.003,"close":106.003,"volume":0.21690000593662262},{"timestamp":1742409240000,"open":106.003,"high":106.063,"low":106.003,"close":106.063,"volume":0.093299999833107},{"timestamp":1742409300000,"open":106.103,"high":106.113,"low":106.063,"close":106.113,"volume":0.05460000038146973},{"timestamp":1742409360000,"open":106.153,"high":106.323,"low":106.153,"close":106.173,"volume":0.10740000009536743},{"timestamp":1742409420000,"open":106.193,"high":106.273,"low":106.193,"close":106.273,"volume":0.06599999964237213},{"timestamp":1742409480000,"open":106.263,"high":106.263,"low":106.083,"close":106.083,"volume":0.08399999886751175},{"timestamp":1742409540000,"open":106.143,"high":106.143,"low":106.083,"close":106.143,"volume":0.028200000524520874},{"timestamp":1742409600000,"open":106.183,"high":106.183,"low":106.063,"close":106.063,"volume":0.17730000615119934},{"timestamp":1742409660000,"open":106.063,"high":106.163,"low":106.063,"close":106.163,"volume":0.094200000166893},{"timestamp":1742409720000,"open":106.163,"high":106.213,"low":106.163,"close":106.183,"volume":0.186599999666214},{"timestamp":1742409780000,"open":106.183,"high":106.383,"low":106.183,"close":106.303,"volume":0.06780000030994415},{"timestamp":1742409840000,"open":106.303,"high":106.703,"low":106.303,"close":106.703,"volume":0.0828000009059906},{"timestamp":1742409900000,"open":106.703,"high":106.703,"low":106.593,"close":106.593,"volume":0.13680000603199005},{"timestamp":1742409960000,"open":106.533,"high":106.553,"low":106.493,"close":106.493,"volume":0.07500000298023224},{"timestamp":1742410020000,"open":106.493,"high":106.493,"low":106.453,"close":106.453,"volume":0.022199999541044235},{"timestamp":1742410080000,"open":106.473,"high":106.573,"low":106.453,"close":106.503,"volume":0.11969999969005585},{"timestamp":1742410140000,"open":106.513,"high":106.573,"low":106.513,"close":106.523,"volume":0.08009999990463257},{"timestamp":1742410200000,"open":106.543,"high":106.553,"low":106.543,"close":106.553,"volume":0.052799999713897705},{"timestamp":1742410260000,"open":106.583,"high":106.673,"low":106.583,"close":106.673,"volume":0.052799999713897705},{"timestamp":1742410320000,"open":106.683,"high":106.853,"low":106.633,"close":106.783,"volume":0.21480000019073486},{"timestamp":1742410380000,"open":106.783,"high":107.063,"low":106.783,"close":107.013,"volume":0.13650000095367432},{"timestamp":1742410440000,"open":106.973,"high":106.973,"low":106.883,"close":106.883,"volume":0.03959999978542328},{"timestamp":1742410500000,"open":106.993,"high":107.053,"low":106.883,"close":107.013,"volume":0.10320000350475311},{"timestamp":1742410560000,"open":107.063,"high":107.063,"low":106.983,"close":106.983,"volume":0.06599999964237213},{"timestamp":1742410620000,"open":106.983,"high":107.113,"low":106.983,"close":106.983,"volume":0.11819999665021896},{"timestamp":1742410680000,"open":106.983,"high":106.983,"low":106.803,"close":106.803,"volume":0.14249999821186066},{"timestamp":1742410740000,"open":106.803,"high":106.863,"low":106.803,"close":106.863,"volume":0.07590000331401825},{"timestamp":1742410800000,"open":106.893,"high":107.073,"low":106.803,"close":106.803,"volume":0.15690000355243683},{"timestamp":1742410860000,"open":107.093,"high":107.093,"low":106.973,"close":106.973,"volume":0.061799999326467514},{"timestamp":1742410920000,"open":106.973,"high":107.023,"low":106.973,"close":107.023,"volume":0.08100000023841858},{"timestamp":1742410980000,"open":107.033,"high":107.123,"low":107.033,"close":107.123,"volume":0.08009999990463257},{"timestamp":1742411040000,"open":107.113,"high":107.293,"low":107.113,"close":107.213,"volume":0.12960000336170197},{"timestamp":1742411100000,"open":107.293,"high":107.323,"low":107.213,"close":107.313,"volume":0.10830000042915344},{"timestamp":1742411160000,"open":107.333,"high":107.353,"low":107.293,"close":107.293,"volume":0.15929999947547913},{"timestamp":1742411220000,"open":107.253,"high":107.283,"low":107.253,"close":107.283,"volume":0.04050000011920929},{"timestamp":1742411280000,"open":107.293,"high":107.403,"low":107.293,"close":107.403,"volume":0.08009999990463257},{"timestamp":1742411340000,"open":107.403,"high":107.543,"low":107.403,"close":107.473,"volume":0.07980000227689743},{"timestamp":1742411400000,"open":107.473,"high":107.633,"low":107.473,"close":107.593,"volume":0.13379999995231628},{"timestamp":1742411460000,"open":107.593,"high":107.603,"low":107.473,"close":107.473,"volume":0.17219999432563782},{"timestamp":1742411520000,"open":107.493,"high":107.493,"low":107.343,"close":107.413,"volume":0.06360000371932983},{"timestamp":1742411580000,"open":107.463,"high":107.503,"low":107.413,"close":107.433,"volume":0.028200000524520874},{"timestamp":1742411640000,"open":107.543,"high":107.603,"low":107.403,"close":107.403,"volume":0.094200000166893},{"timestamp":1742411700000,"open":107.403,"high":107.513,"low":107.403,"close":107.513,"volume":0.04050000011920929},{"timestamp":1742411760000,"open":107.523,"high":107.523,"low":107.403,"close":107.503,"volume":0.07680000364780426},{"timestamp":1742411820000,"open":107.513,"high":107.513,"low":107.403,"close":107.453,"volume":0.027300000190734863},{"timestamp":1742411880000,"open":107.463,"high":107.493,"low":107.453,"close":107.453,"volume":0.11129999905824661},{"timestamp":1742411940000,"open":107.403,"high":107.543,"low":107.403,"close":107.483,"volume":0.15870000422000885},{"timestamp":1742412000000,"open":107.483,"high":107.483,"low":107.333,"close":107.333,"volume":0.13680000603199005},{"timestamp":1742412060000,"open":107.333,"high":107.393,"low":107.303,"close":107.303,"volume":0.06599999964237213},{"timestamp":1742412120000,"open":107.313,"high":107.323,"low":107.303,"close":107.303,"volume":0.04050000011920929},{"timestamp":1742412180000,"open":107.303,"high":107.303,"low":107.033,"close":107.033,"volume":0.12359999865293503},{"timestamp":1742412240000,"open":107.133,"high":107.153,"low":107.033,"close":107.033,"volume":0.10830000042915344},{"timestamp":1742412300000,"open":107.163,"high":107.163,"low":107.033,"close":107.033,"volume":0.06780000030994415},{"timestamp":1742412360000,"open":107.033,"high":107.033,"low":106.953,"close":106.953,"volume":0.09719999879598618},{"timestamp":1742412420000,"open":106.953,"high":106.953,"low":106.733,"close":106.733,"volume":0.18060000240802765},{"timestamp":1742412480000,"open":106.733,"high":106.733,"low":106.613,"close":106.613,"volume":0.12359999865293503},{"timestamp":1742412540000,"open":106.543,"high":106.663,"low":106.533,"close":106.653,"volume":0.12150000035762787},{"timestamp":1742412600000,"open":106.683,"high":106.703,"low":106.683,"close":106.703,"volume":0.10740000009536743},{"timestamp":1742412660000,"open":106.733,"high":106.753,"low":106.733,"close":106.753,"volume":0.053700000047683716},{"timestamp":1742412720000,"open":106.753,"high":106.943,"low":106.753,"close":106.873,"volume":0.10649999976158142},{"timestamp":1742412780000,"open":106.893,"high":106.983,"low":106.893,"close":106.983,"volume":0.10920000076293945},{"timestamp":1742412840000,"open":106.983,"high":106.983,"low":106.873,"close":106.883,"volume":0.1451999992132187},{"timestamp":1742412900000,"open":106.883,"high":106.883,"low":106.733,"close":106.743,"volume":0.17640000581741333},{"timestamp":1742412960000,"open":106.743,"high":106.93,"low":106.743,"close":106.763,"volume":0.17100000381469727},{"timestamp":1742413020000,"open":106.763,"high":106.923,"low":106.763,"close":106.893,"volume":0.16110000014305115},{"timestamp":1742413080000,"open":106.913,"high":107.023,"low":106.913,"close":106.993,"volume":0.08190000057220459},{"timestamp":1742413140000,"open":106.993,"high":106.993,"low":106.823,"close":106.823,"volume":0.10620000213384628},{"timestamp":1742413200000,"open":106.783,"high":106.833,"low":106.553,"close":106.793,"volume":0.186599999666214},{"timestamp":1742413260000,"open":106.793,"high":106.953,"low":106.793,"close":106.843,"volume":0.10140000283718109},{"timestamp":1742413320000,"open":106.903,"high":106.903,"low":106.763,"close":106.773,"volume":0.2084999978542328},{"timestamp":1742413380000,"open":106.773,"high":106.803,"low":106.773,"close":106.803,"volume":0.026399999856948853},{"timestamp":1742413440000,"open":106.883,"high":107.013,"low":106.803,"close":106.943,"volume":0.16050000488758087},{"timestamp":1742413500000,"open":106.983,"high":106.983,"low":106.843,"close":106.873,"volume":0.18150000274181366},{"timestamp":1742413560000,"open":106.873,"high":106.873,"low":106.773,"close":106.783,"volume":0.13770000636577606},{"timestamp":1742413620000,"open":106.783,"high":106.943,"low":106.783,"close":106.943,"volume":0.2493000030517578},{"timestamp":1742413680000,"open":106.983,"high":106.983,"low":106.813,"close":106.813,"volume":0.18330000340938568},{"timestamp":1742413740000,"open":106.823,"high":106.863,"low":106.773,"close":106.773,"volume":0.1965000033378601},{"timestamp":1742413800000,"open":106.773,"high":106.773,"low":106.513,"close":106.523,"volume":0.4296000003814697},{"timestamp":1742413860000,"open":106.513,"high":106.593,"low":106.463,"close":106.543,"volume":0.3059999942779541},{"timestamp":1742413920000,"open":106.603,"high":106.663,"low":106.473,"close":106.543,"volume":0.19920000433921814},{"timestamp":1742413980000,"open":106.543,"high":106.753,"low":106.543,"close":106.743,"volume":0.2289000004529953},{"timestamp":1742414040000,"open":106.673,"high":106.913,"low":106.673,"close":106.853,"volume":0.15240000188350677},{"timestamp":1742414100000,"open":106.853,"high":106.913,"low":106.633,"close":106.633,"volume":0.38339999318122864},{"timestamp":1742414160000,"open":106.693,"high":106.753,"low":106.583,"close":106.713,"volume":0.29670000076293945},{"timestamp":1742414220000,"open":106.713,"high":106.773,"low":106.693,"close":106.733,"volume":0.27900001406669617},{"timestamp":1742414280000,"open":106.773,"high":106.973,"low":106.763,"close":106.973,"volume":0.552299976348877},{"timestamp":1742414340000,"open":106.973,"high":106.993,"low":106.843,"close":106.843,"volume":0.6126000285148621}]