[{"timestamp":1742371200000,"open":108.734,"high":109.135,"low":108.734,"close":108.879,"volume":0.0604499988257885},{"timestamp":1742371260000,"open":108.929,"high":109.039,"low":108.529,"close":108.584,"volume":0.06509999930858612},{"timestamp":1742371320000,"open":108.622,"high":108.789,"low":108.581,"close":108.776,"volume":0.054249998182058334},{"timestamp":1742371380000,"open":108.735,"high":109.235,"low":108.723,"close":109.074,"volume":0.04805000126361847},{"timestamp":1742371440000,"open":109.031,"high":109.086,"low":108.976,"close":108.976,"volume":0.041850000619888306},{"timestamp":1742371500000,"open":108.923,"high":109.085,"low":108.872,"close":108.926,"volume":0.04495000094175339},{"timestamp":1742371560000,"open":108.981,"high":109.134,"low":108.873,"close":109.085,"volume":0.03720000013709068},{"timestamp":1742371620000,"open":109.072,"high":109.335,"low":109.072,"close":109.335,"volume":0.03720000013709068},{"timestamp":1742371680000,"open":109.274,"high":109.333,"low":109.129,"close":109.223,"volume":0.054249998182058334},{"timestamp":1742371740000,"open":109.182,"high":109.286,"low":109.171,"close":109.185,"volume":0.01860000006854534},{"timestamp":1742371800000,"open":109.121,"high":109.179,"low":108.984,"close":108.984,"volume":0.021700000390410423},{"timestamp":1742371860000,"open":108.925,"high":109.031,"low":108.886,"close":108.933,"volume":0.021700000390410423},{"timestamp":1742371920000,"open":108.874,"high":109.029,"low":108.872,"close":108.881,"volume":0.027899999171495438},{"timestamp":1742371980000,"open":108.874,"high":109.036,"low":108.874,"close":108.981,"volume":0.027899999171495438},{"timestamp":1742372040000,"open":108.985,"high":109.281,"low":108.985,"close":109.235,"volume":0.040300000458955765},{"timestamp":1742372100000,"open":109.273,"high":109.273,"low":109.081,"close":109.171,"volume":0.041850000619888306},{"timestamp":1742372160000,"open":109.231,"high":109.271,"low":109.071,"close":109.271,"volume":0.03720000013709068},{"timestamp":1742372220000,"open":109.226,"high":109.336,"low":109.221,"close":109.289,"volume":0.03720000013709068},{"timestamp":1742372280000,"open":109.332,"high":109.332,"low":109.176,"close":109.182,"volume":0.025380000472068787},{"timestamp":1742372340000,"open":109.229,"high":109.229,"low":109.023,"close":109.031,"volume":0.024800000712275505},{"timestamp":1742372400000,"open":109.076,"high":109.081,"low":108.924,"close":109.021,"volume":0.03099999949336052},{"timestamp":1742372460000,"open":108.975,"high":109.082,"low":108.971,"close":108.983,"volume":0.027899999171495438},{"timestamp":1742372520000,"open":109.025,"high":109.026,"low":108.929,"close":109.026,"volume":0.013949999585747719},{"timestamp":1742372580000,"open":109.079,"high":109.079,"low":108.972,"close":108.982,"volume":0.023250000551342964},{"timestamp":1742372640000,"open":109.039,"high":109.089,"low":108.875,"close":108.875,"volume":0.03002999909222126},{"timestamp":1742372700000,"open":108.939,"high":108.939,"low":108.582,"close":108.625,"volume":0.0340999998152256},{"timestamp":1742372760000,"open":108.683,"high":108.683,"low":108.534,"close":108.571,"volume":0.02944999933242798},{"timestamp":1742372820000,"open":108.526,"high":108.633,"low":108.521,"close":108.574,"volume":0.01549999974668026},{"timestamp":1742372880000,"open":108.576,"high":108.635,"low":108.574,"close":108.575,"volume":0.020150000229477882},{"timestamp":1742372940000,"open":108.579,"high":108.735,"low":108.524,"close":108.689,"volume":0.03564999997615814},{"timestamp":1742373000000,"open":108.734,"high":108.872,"low":108.723,"close":108.872,"volume":0.02944999933242798},{"timestamp":1742373060000,"open":108.833,"high":108.875,"low":108.771,"close":108.785,"volume":0.040300000458955765},{"timestamp":1742373120000,"open":108.771,"high":108.785,"low":108.671,"close":108.785,"volume":0.013949999585747719},{"timestamp":1742373180000,"open":108.774,"high":108.886,"low":108.774,"close":108.879,"volume":0.013949999585747719},{"timestamp":1742373240000,"open":108.824,"high":108.882,"low":108.823,"close":108.831,"volume":0.012400000356137753},{"timestamp":1742373300000,"open":108.836,"high":108.836,"low":108.723,"close":108.779,"volume":0.01549999974668026},{"timestamp":1742373360000,"open":108.774,"high":108.836,"low":108.724,"close":108.781,"volume":0.021700000390410423},{"timestamp":1742373420000,"open":108.773,"high":108.839,"low":108.772,"close":108.789,"volume":0.0170499999076128},{"timestamp":1742373480000,"open":108.823,"high":108.989,"low":108.823,"close":108.981,"volume":0.0170499999076128},{"timestamp":1742373540000,"open":108.973,"high":108.984,"low":108.779,"close":108.779,"volume":0.0170499999076128},{"timestamp":1742373600000,"open":108.839,"high":108.839,"low":108.686,"close":108.772,"volume":0.021700000390410423},{"timestamp":1742373660000,"open":108.786,"high":108.786,"low":108.674,"close":108.676,"volume":0.01860000006854534},{"timestamp":1742373720000,"open":108.672,"high":108.685,"low":108.573,"close":108.581,"volume":0.03720000013709068},{"timestamp":1742373780000,"open":108.624,"high":108.635,"low":108.571,"close":108.589,"volume":0.026350000873208046},{"timestamp":1742373840000,"open":108.589,"high":108.684,"low":108.572,"close":108.684,"volume":0.013949999585747719},{"timestamp":1742373900000,"open":108.724,"high":108.724,"low":108.625,"close":108.671,"volume":0.023250000551342964},{"timestamp":1742373960000,"open":108.735,"high":108.736,"low":108.623,"close":108.675,"volume":0.04495000094175339},{"timestamp":1742374020000,"open":108.689,"high":108.689,"low":108.576,"close":108.674,"volume":0.020150000229477882},{"timestamp":1742374080000,"open":108.725,"high":108.732,"low":108.689,"close":108.721,"volume":0.006200000178068876},{"timestamp":1742374140000,"open":108.721,"high":108.789,"low":108.721,"close":108.775,"volume":0.026350000873208046},{"timestamp":1742374200000,"open":108.776,"high":108.783,"low":108.723,"close":108.739,"volume":0.021700000390410423},{"timestamp":1742374260000,"open":108.723,"high":108.784,"low":108.722,"close":108.776,"volume":0.013949999585747719},{"timestamp":1742374320000,"open":108.776,"high":108.835,"low":108.773,"close":108.785,"volume":0.020150000229477882},{"timestamp":1742374380000,"open":108.831,"high":108.834,"low":108.779,"close":108.824,"volume":0.00774999987334013},{"timestamp":1742374440000,"open":108.786,"high":108.823,"low":108.786,"close":108.823,"volume":0.006200000178068876},{"timestamp":1742374500000,"open":108.839,"high":108.889,"low":108.773,"close":108.833,"volume":0.0170499999076128},{"timestamp":1742374560000,"open":108.826,"high":108.839,"low":108.772,"close":108.772,"volume":0.022280000150203705},{"timestamp":1742374620000,"open":108.734,"high":108.781,"low":108.524,"close":108.632,"volume":0.019179999828338623},{"timestamp":1742374680000,"open":108.633,"high":108.636,"low":108.572,"close":108.576,"volume":0.0170499999076128},{"timestamp":1742374740000,"open":108.583,"high":108.583,"low":108.473,"close":108.522,"volume":0.01549999974668026},{"timestamp":1742374800000,"open":108.532,"high":108.532,"low":108.423,"close":108.522,"volume":0.03099999949336052},{"timestamp":1742374860000,"open":108.524,"high":108.575,"low":108.524,"close":108.535,"volume":0.00774999987334013},{"timestamp":1742374920000,"open":108.531,"high":108.626,"low":108.529,"close":108.575,"volume":0.00774999987334013},{"timestamp":1742374980000,"open":108.633,"high":108.683,"low":108.581,"close":108.626,"volume":0.013949999585747719},{"timestamp":1742375040000,"open":108.674,"high":108.739,"low":108.674,"close":108.726,"volume":0.010850000195205212},{"timestamp":1742375100000,"open":108.736,"high":108.736,"low":108.582,"close":108.636,"volume":0.01549999974668026},{"timestamp":1742375160000,"open":108.633,"high":108.686,"low":108.575,"close":108.583,"volume":0.010850000195205212},{"timestamp":1742375220000,"open":108.576,"high":108.636,"low":108.576,"close":108.632,"volume":0.010850000195205212},{"timestamp":1742375280000,"open":108.683,"high":108.689,"low":108.622,"close":108.683,"volume":0.01860000006854534},{"timestamp":1742375340000,"open":108.684,"high":108.734,"low":108.672,"close":108.672,"volume":0.00774999987334013},{"timestamp":1742375400000,"open":108.722,"high":108.726,"low":108.672,"close":108.681,"volume":0.01860000006854534},{"timestamp":1742375460000,"open":108.739,"high":108.786,"low":108.724,"close":108.775,"volume":0.00930000003427267},{"timestamp":1742375520000,"open":108.783,"high":108.783,"low":108.573,"close":108.573,"volume":0.021700000390410423},{"timestamp":1742375580000,"open":108.579,"high":108.582,"low":108.521,"close":108.524,"volume":0.010850000195205212},{"timestamp":1742375640000,"open":108.486,"high":108.586,"low":108.475,"close":108.524,"volume":0.03002999909222126},{"timestamp":1742375700000,"open":108.575,"high":108.579,"low":108.471,"close":108.471,"volume":0.013949999585747719},{"timestamp":1742375760000,"open":108.429,"high":108.485,"low":108.386,"close":108.439,"volume":0.020150000229477882},{"timestamp":1742375820000,"open":108.434,"high":108.484,"low":108.379,"close":108.479,"volume":0.021700000390410423},{"timestamp":1742375880000,"open":108.483,"high":108.484,"low":108.371,"close":108.385,"volume":0.04960000142455101},{"timestamp":1742375940000,"open":108.383,"high":108.436,"low":108.326,"close":108.326,"volume":0.00930000003427267},{"timestamp":1742376000000,"open":108.372,"high":108.374,"low":108.285,"close":108.322,"volume":0.01549999974668026},{"timestamp":1742376060000,"open":108.336,"high":108.336,"low":108.221,"close":108.221,"volume":0.023250000551342964},{"timestamp":1742376120000,"open":108.232,"high":108.336,"low":108.175,"close":108.279,"volume":0.020150000229477882},{"timestamp":1742376180000,"open":108.285,"high":108.289,"low":108.221,"close":108.274,"volume":0.0170499999076128},{"timestamp":1742376240000,"open":108.272,"high":108.386,"low":108.272,"close":108.281,"volume":0.01549999974668026},{"timestamp":1742376300000,"open":108.321,"high":108.321,"low":108.226,"close":108.273,"volume":0.006200000178068876},{"timestamp":1742376360000,"open":108.229,"high":108.282,"low":108.223,"close":108.229,"volume":0.012980000115931034},{"timestamp":1742376420000,"open":108.282,"high":108.286,"low":108.221,"close":108.285,"volume":0.01860000006854534},{"timestamp":1742376480000,"open":108.271,"high":108.286,"low":108.222,"close":108.272,"volume":0.024800000712275505},{"timestamp":1742376540000,"open":108.283,"high":108.283,"low":108.223,"close":108.223,"volume":0.01549999974668026},{"timestamp":1742376600000,"open":108.225,"high":108.284,"low":108.136,"close":108.276,"volume":0.026350000873208046},{"timestamp":1742376660000,"open":108.285,"high":108.381,"low":108.285,"close":108.381,"volume":0.00930000003427267},{"timestamp":1742376720000,"open":108.373,"high":108.485,"low":108.371,"close":108.484,"volume":0.026350000873208046},{"timestamp":1742376780000,"open":108.486,"high":108.486,"low":108.336,"close":108.336,"volume":0.00930000003427267},{"timestamp":1742376840000,"open":108.284,"high":108.335,"low":108.271,"close":108.271,"volume":0.023250000551342964},{"timestamp":1742376900000,"open":108.324,"high":108.339,"low":108.271,"close":108.333,"volume":0.00774999987334013},{"timestamp":1742376960000,"open":108.271,"high":108.386,"low":108.271,"close":108.379,"volume":0.017629999667406082},{"timestamp":1742377020000,"open":108.376,"high":108.436,"low":108.372,"close":108.436,"volume":0.012400000356137753},{"timestamp":1742377080000,"open":108.481,"high":108.481,"low":108.426,"close":108.426,"volume":0.006200000178068876},{"timestamp":1742377140000,"open":108.472,"high":108.472,"low":108.383,"close":108.383,"volume":0.010850000195205212},{"timestamp":1742377200000,"open":108.429,"high":108.434,"low":108.373,"close":108.373,"volume":0.012400000356137753},{"timestamp":1742377260000,"open":108.435,"high":108.536,"low":108.389,"close":108.433,"volume":0.041850000619888306},{"timestamp":1742377320000,"open":108.439,"high":108.483,"low":108.374,"close":108.431,"volume":0.01549999974668026},{"timestamp":1742377380000,"open":108.383,"high":108.473,"low":108.383,"close":108.423,"volume":0.00774999987334013},{"timestamp":1742377440000,"open":108.383,"high":108.436,"low":108.323,"close":108.372,"volume":0.020729999989271164},{"timestamp":1742377500000,"open":108.371,"high":108.439,"low":108.371,"close":108.374,"volume":0.00930000003427267},{"timestamp":1742377560000,"open":108.422,"high":108.439,"low":108.384,"close":108.429,"volume":0.010850000195205212},{"timestamp":1742377620000,"open":108.486,"high":108.486,"low":108.384,"close":108.384,"volume":0.01549999974668026},{"timestamp":1742377680000,"open":108.426,"high":108.432,"low":108.371,"close":108.385,"volume":0.021700000390410423},{"timestamp":1742377740000,"open":108.433,"high":108.439,"low":108.375,"close":108.429,"volume":0.020150000229477882},{"timestamp":1742377800000,"open":108.435,"high":108.479,"low":108.375,"close":108.381,"volume":0.020150000229477882},{"timestamp":1742377860000,"open":108.429,"high":108.522,"low":108.373,"close":108.424,"volume":0.023250000551342964},{"timestamp":1742377920000,"open":108.436,"high":108.485,"low":108.432,"close":108.439,"volume":0.010850000195205212},{"timestamp":1742377980000,"open":108.429,"high":108.436,"low":108.329,"close":108.329,"volume":0.024800000712275505},{"timestamp":1742378040000,"open":108.385,"high":108.439,"low":108.332,"close":108.384,"volume":0.022280000150203705},{"timestamp":1742378100000,"open":108.372,"high":108.434,"low":108.372,"close":108.434,"volume":0.006200000178068876},{"timestamp":1742378160000,"open":108.436,"high":108.436,"low":108.376,"close":108.376,"volume":0.004650000017136335},{"timestamp":1742378220000,"open":108.422,"high":108.485,"low":108.383,"close":108.422,"volume":0.01549999974668026},{"timestamp":1742378280000,"open":108.375,"high":108.375,"low":108.375,"close":108.375,"volume":0.001550000044517219},{"timestamp":1742378340000,"open":108.371,"high":108.371,"low":108.321,"close":108.334,"volume":0.00930000003427267},{"timestamp":1742378400000,"open":108.321,"high":108.336,"low":108.321,"close":108.336,"volume":0.004650000017136335},{"timestamp":1742378460000,"open":108.382,"high":108.475,"low":108.376,"close":108.475,"volume":0.00774999987334013},{"timestamp":1742378520000,"open":108.472,"high":108.535,"low":108.424,"close":108.529,"volume":0.01549999974668026},{"timestamp":1742378580000,"open":108.571,"high":108.585,"low":108.526,"close":108.526,"volume":0.004650000017136335},{"timestamp":1742378640000,"open":108.521,"high":108.539,"low":108.471,"close":108.535,"volume":0.01860000006854534},{"timestamp":1742378700000,"open":108.533,"high":108.539,"low":108.523,"close":108.539,"volume":0.004650000017136335},{"timestamp":1742378760000,"open":108.539,"high":108.539,"low":108.381,"close":108.423,"volume":0.0170499999076128},{"timestamp":1742378820000,"open":108.384,"high":108.425,"low":108.372,"close":108.379,"volume":0.00930000003427267},{"timestamp":1742378880000,"open":108.386,"high":108.386,"low":108.381,"close":108.381,"volume":0.003100000089034438},{"timestamp":1742378940000,"open":108.385,"high":108.385,"low":108.331,"close":108.331,"volume":0.006200000178068876},{"timestamp":1742379000000,"open":108.329,"high":108.332,"low":108.172,"close":108.281,"volume":0.03254999965429306},{"timestamp":1742379060000,"open":108.284,"high":108.336,"low":108.271,"close":108.271,"volume":0.010850000195205212},{"timestamp":1742379120000,"open":108.325,"high":108.325,"low":108.224,"close":108.224,"volume":0.01549999974668026},{"timestamp":1742379180000,"open":108.282,"high":108.339,"low":108.282,"close":108.325,"volume":0.010850000195205212},{"timestamp":1742379240000,"open":108.384,"high":108.385,"low":108.321,"close":108.321,"volume":0.020150000229477882},{"timestamp":1742379300000,"open":108.379,"high":108.434,"low":108.325,"close":108.325,"volume":0.00930000003427267},{"timestamp":1742379360000,"open":108.379,"high":108.389,"low":108.286,"close":108.389,"volume":0.012400000356137753},{"timestamp":1742379420000,"open":108.436,"high":108.436,"low":108.321,"close":108.339,"volume":0.013949999585747719},{"timestamp":1742379480000,"open":108.373,"high":108.483,"low":108.373,"close":108.483,"volume":0.012400000356137753},{"timestamp":1742379540000,"open":108.476,"high":108.483,"low":108.422,"close":108.475,"volume":0.010850000195205212},{"timestamp":1742379600000,"open":108.435,"high":108.685,"low":108.421,"close":108.676,"volume":0.02848000079393387},{"timestamp":1742379660000,"open":108.736,"high":108.736,"low":108.626,"close":108.673,"volume":0.012980000115931034},{"timestamp":1742379720000,"open":108.726,"high":108.784,"low":108.722,"close":108.784,"volume":0.010850000195205212},{"timestamp":1742379780000,"open":108.829,"high":108.881,"low":108.771,"close":108.832,"volume":0.02944999933242798},{"timestamp":1742379840000,"open":108.835,"high":108.835,"low":108.771,"close":108.771,"volume":0.010850000195205212},{"timestamp":1742379900000,"open":108.731,"high":108.789,"low":108.729,"close":108.784,"volume":0.009879999794065952},{"timestamp":1742379960000,"open":108.825,"high":108.985,"low":108.776,"close":108.873,"volume":0.026350000873208046},{"timestamp":1742380020000,"open":108.833,"high":108.885,"low":108.821,"close":108.836,"volume":0.0170499999076128},{"timestamp":1742380080000,"open":108.839,"high":108.839,"low":108.773,"close":108.775,"volume":0.00774999987334013},{"timestamp":1742380140000,"open":108.731,"high":108.789,"low":108.722,"close":108.734,"volume":0.0170499999076128},{"timestamp":1742380200000,"open":108.772,"high":108.782,"low":108.721,"close":108.725,"volume":0.00930000003427267},{"timestamp":1742380260000,"open":108.735,"high":108.782,"low":108.722,"close":108.735,"volume":0.010850000195205212},{"timestamp":1742380320000,"open":108.771,"high":108.771,"low":108.724,"close":108.724,"volume":0.006200000178068876},{"timestamp":1742380380000,"open":108.735,"high":108.735,"low":108.579,"close":108.624,"volume":0.010850000195205212},{"timestamp":1742380440000,"open":108.624,"high":108.629,"low":108.624,"close":108.629,"volume":0.003100000089034438},{"timestamp":1742380500000,"open":108.684,"high":108.685,"low":108.632,"close":108.685,"volume":0.006200000178068876},{"timestamp":1742380560000,"open":108.736,"high":108.785,"low":108.722,"close":108.782,"volume":0.02944999933242798},{"timestamp":1742380620000,"open":108.779,"high":108.779,"low":108.774,"close":108.779,"volume":0.006200000178068876},{"timestamp":1742380680000,"open":108.781,"high":108.781,"low":108.682,"close":108.732,"volume":0.024800000712275505},{"timestamp":1742380740000,"open":108.773,"high":108.773,"low":108.672,"close":108.739,"volume":0.023250000551342964},{"timestamp":1742380800000,"open":108.725,"high":108.725,"low":108.679,"close":108.679,"volume":0.003100000089034438},{"timestamp":1742380860000,"open":108.684,"high":108.684,"low":108.626,"close":108.626,"volume":0.003100000089034438},{"timestamp":1742380920000,"open":108.675,"high":108.735,"low":108.671,"close":108.733,"volume":0.012400000356137753},{"timestamp":1742380980000,"open":108.689,"high":108.689,"low":108.621,"close":108.673,"volume":0.013949999585747719},{"timestamp":1742381040000,"open":108.681,"high":108.686,"low":108.621,"close":108.624,"volume":0.02944999933242798},{"timestamp":1742381100000,"open":108.674,"high":108.684,"low":108.674,"close":108.684,"volume":0.003100000089034438},{"timestamp":1742381160000,"open":108.625,"high":108.683,"low":108.625,"close":108.635,"volume":0.006200000178068876},{"timestamp":1742381220000,"open":108.626,"high":108.639,"low":108.574,"close":108.574,"volume":0.00930000003427267},{"timestamp":1742381280000,"open":108.526,"high":108.576,"low":108.524,"close":108.524,"volume":0.00774999987334013},{"timestamp":1742381340000,"open":108.482,"high":108.533,"low":108.482,"close":108.533,"volume":0.003100000089034438},{"timestamp":1742381400000,"open":108.475,"high":108.589,"low":108.475,"close":108.526,"volume":0.00930000003427267},{"timestamp":1742381460000,"open":108.486,"high":108.532,"low":108.433,"close":108.532,"volume":0.012400000356137753},{"timestamp":1742381520000,"open":108.481,"high":108.481,"low":108.325,"close":108.374,"volume":0.024800000712275505},{"timestamp":1742381580000,"open":108.339,"high":108.339,"low":108.222,"close":108.274,"volume":0.026350000873208046},{"timestamp":1742381640000,"open":108.229,"high":108.235,"low":108.175,"close":108.223,"volume":0.00930000003427267},{"timestamp":1742381700000,"open":108.275,"high":108.286,"low":108.222,"close":108.283,"volume":0.01860000006854534},{"timestamp":1742381760000,"open":108.235,"high":108.239,"low":108.172,"close":108.239,"volume":0.01860000006854534},{"timestamp":1742381820000,"open":108.239,"high":108.289,"low":108.221,"close":108.273,"volume":0.010850000195205212},{"timestamp":1742381880000,"open":108.333,"high":108.375,"low":108.282,"close":108.323,"volume":0.00930000003427267},{"timestamp":1742381940000,"open":108.284,"high":108.335,"low":108.272,"close":108.326,"volume":0.020150000229477882},{"timestamp":1742382000000,"open":108.329,"high":108.436,"low":108.329,"close":108.426,"volume":0.01860000006854534},{"timestamp":1742382060000,"open":108.372,"high":108.439,"low":108.372,"close":108.385,"volume":0.021700000390410423},{"timestamp":1742382120000,"open":108.383,"high":108.383,"low":108.324,"close":108.335,"volume":0.00774999987334013},{"timestamp":1742382180000,"open":108.325,"high":108.325,"low":108.325,"close":108.325,"volume":0.001550000044517219},{"timestamp":1742382240000,"open":108.273,"high":108.433,"low":108.273,"close":108.421,"volume":0.020150000229477882},{"timestamp":1742382300000,"open":108.429,"high":108.429,"low":108.429,"close":108.429,"volume":0.001550000044517219},{"timestamp":1742382420000,"open":108.436,"high":108.436,"low":108.422,"close":108.422,"volume":0.004650000017136335},{"timestamp":1742382480000,"open":108.472,"high":108.486,"low":108.472,"close":108.486,"volume":0.004650000017136335},{"timestamp":1742382540000,"open":108.435,"high":108.489,"low":108.424,"close":108.432,"volume":0.022280000150203705},{"timestamp":1742382600000,"open":108.489,"high":108.489,"low":108.386,"close":108.421,"volume":0.0170499999076128},{"timestamp":1742382660000,"open":108.421,"high":108.439,"low":108.371,"close":108.426,"volume":0.01549999974668026},{"timestamp":1742382720000,"open":108.425,"high":108.489,"low":108.425,"close":108.489,"volume":0.006200000178068876},{"timestamp":1742382780000,"open":108.485,"high":108.585,"low":108.476,"close":108.583,"volume":0.0170499999076128},{"timestamp":1742382840000,"open":108.582,"high":108.639,"low":108.579,"close":108.586,"volume":0.00930000003427267},{"timestamp":1742382960000,"open":108.581,"high":108.584,"low":108.471,"close":108.471,"volume":0.01607999950647354},{"timestamp":1742383020000,"open":108.525,"high":108.525,"low":108.489,"close":108.489,"volume":0.003100000089034438},{"timestamp":1742383080000,"open":108.482,"high":108.482,"low":108.422,"close":108.436,"volume":0.00930000003427267},{"timestamp":1742383140000,"open":108.426,"high":108.439,"low":108.373,"close":108.383,"volume":0.020150000229477882},{"timestamp":1742383200000,"open":108.334,"high":108.385,"low":108.329,"close":108.384,"volume":0.022280000150203705},{"timestamp":1742383260000,"open":108.333,"high":108.485,"low":108.333,"close":108.432,"volume":0.03254999965429306},{"timestamp":1742383320000,"open":108.479,"high":108.536,"low":108.476,"close":108.476,"volume":0.005229999776929617},{"timestamp":1742383380000,"open":108.536,"high":108.536,"low":108.471,"close":108.485,"volume":0.00930000003427267},{"timestamp":1742383440000,"open":108.584,"high":108.584,"low":108.523,"close":108.584,"volume":0.004650000017136335},{"timestamp":1742383500000,"open":108.624,"high":108.634,"low":108.582,"close":108.631,"volume":0.020150000229477882},{"timestamp":1742383560000,"open":108.632,"high":108.682,"low":108.621,"close":108.621,"volume":0.006200000178068876},{"timestamp":1742383620000,"open":108.571,"high":108.582,"low":108.522,"close":108.522,"volume":0.00774999987334013},{"timestamp":1742383680000,"open":108.483,"high":108.589,"low":108.483,"close":108.535,"volume":0.012400000356137753},{"timestamp":1742383740000,"open":108.575,"high":108.584,"low":108.535,"close":108.535,"volume":0.010850000195205212},{"timestamp":1742383800000,"open":108.526,"high":108.526,"low":108.473,"close":108.481,"volume":0.00774999987334013},{"timestamp":1742383860000,"open":108.486,"high":108.486,"low":108.435,"close":108.472,"volume":0.004650000017136335},{"timestamp":1742383920000,"open":108.481,"high":108.485,"low":108.481,"close":108.485,"volume":0.003100000089034438},{"timestamp":1742383980000,"open":108.529,"high":108.529,"low":108.472,"close":108.486,"volume":0.006200000178068876},{"timestamp":1742384040000,"open":108.482,"high":108.535,"low":108.482,"close":108.529,"volume":0.00774999987334013},{"timestamp":1742384100000,"open":108.536,"high":108.536,"low":108.523,"close":108.536,"volume":0.00774999987334013},{"timestamp":1742384160000,"open":108.532,"high":108.532,"low":108.532,"close":108.532,"volume":0.001550000044517219},{"timestamp":1742384220000,"open":108.522,"high":108.589,"low":108.475,"close":108.579,"volume":0.03564999997615814},{"timestamp":1742384280000,"open":108.584,"high":108.584,"low":108.522,"close":108.535,"volume":0.00774999987334013},{"timestamp":1742384340000,"open":108.582,"high":108.586,"low":108.524,"close":108.524,"volume":0.013949999585747719},{"timestamp":1742384400000,"open":108.524,"high":108.524,"low":108.431,"close":108.431,"volume":0.004650000017136335},{"timestamp":1742384460000,"open":108.381,"high":108.483,"low":108.381,"close":108.473,"volume":0.02944999933242798},{"timestamp":1742384520000,"open":108.482,"high":108.522,"low":108.472,"close":108.474,"volume":0.010850000195205212},{"timestamp":1742384580000,"open":108.481,"high":108.481,"low":108.426,"close":108.475,"volume":0.01549999974668026},{"timestamp":1742384640000,"open":108.436,"high":108.436,"low":108.436,"close":108.436,"volume":0.003100000089034438},{"timestamp":1742384700000,"open":108.489,"high":108.489,"low":108.429,"close":108.484,"volume":0.00930000003427267},{"timestamp":1742384760000,"open":108.434,"high":108.489,"low":108.422,"close":108.482,"volume":0.03099999949336052},{"timestamp":1742384820000,"open":108.481,"high":108.539,"low":108.476,"close":108.476,"volume":0.006200000178068876},{"timestamp":1742384880000,"open":108.486,"high":108.486,"low":108.472,"close":108.484,"volume":0.00930000003427267},{"timestamp":1742384940000,"open":108.481,"high":108.486,"low":108.481,"close":108.486,"volume":0.003100000089034438},{"timestamp":1742385000000,"open":108.475,"high":108.486,"low":108.422,"close":108.422,"volume":0.00930000003427267},{"timestamp":1742385060000,"open":108.424,"high":108.424,"low":108.371,"close":108.386,"volume":0.01549999974668026},{"timestamp":1742385180000,"open":108.371,"high":108.389,"low":108.371,"close":108.389,"volume":0.003100000089034438},{"timestamp":1742385240000,"open":108.339,"high":108.339,"low":108.334,"close":108.334,"volume":0.003100000089034438},{"timestamp":1742385300000,"open":108.386,"high":108.435,"low":108.325,"close":108.435,"volume":0.010850000195205212},{"timestamp":1742385360000,"open":108.439,"high":108.439,"low":107.771,"close":108.082,"volume":0.07246000319719315},{"timestamp":1742385420000,"open":108.071,"high":108.235,"low":108.024,"close":108.129,"volume":0.05270000174641609},{"timestamp":1742385480000,"open":108.132,"high":108.189,"low":108.074,"close":108.074,"volume":0.010850000195205212},{"timestamp":1742385540000,"open":108.129,"high":108.234,"low":108.123,"close":108.234,"volume":0.01549999974668026},{"timestamp":1742385600000,"open":108.233,"high":108.233,"low":108.233,"close":108.233,"volume":0.001550000044517219},{"timestamp":1742385720000,"open":108.133,"high":108.135,"low":107.972,"close":107.972,"volume":0.019179999828338623},{"timestamp":1742385780000,"open":107.971,"high":107.971,"low":107.835,"close":107.922,"volume":0.01860000006854534},{"timestamp":1742385840000,"open":107.881,"high":107.881,"low":107.771,"close":107.779,"volume":0.01860000006854534},{"timestamp":1742385900000,"open":107.781,"high":107.984,"low":107.775,"close":107.925,"volume":0.020150000229477882},{"timestamp":1742385960000,"open":107.881,"high":107.934,"low":107.874,"close":107.926,"volume":0.015110000036656857},{"timestamp":1742386020000,"open":107.874,"high":107.889,"low":107.673,"close":107.673,"volume":0.0170499999076128},{"timestamp":1742386080000,"open":107.736,"high":107.785,"low":107.721,"close":107.739,"volume":0.01549999974668026},{"timestamp":1742386140000,"open":107.774,"high":107.782,"low":107.674,"close":107.723,"volume":0.021700000390410423},{"timestamp":1742386200000,"open":107.731,"high":107.731,"low":107.674,"close":107.685,"volume":0.010850000195205212},{"timestamp":1742386260000,"open":107.681,"high":107.685,"low":107.573,"close":107.685,"volume":0.03254999965429306},{"timestamp":1742386320000,"open":107.671,"high":107.671,"low":107.622,"close":107.622,"volume":0.011429999954998493},{"timestamp":1742386380000,"open":107.685,"high":107.773,"low":107.622,"close":107.739,"volume":0.024800000712275505},{"timestamp":1742386440000,"open":107.725,"high":107.786,"low":107.725,"close":107.729,"volume":0.020150000229477882},{"timestamp":1742386500000,"open":107.734,"high":107.734,"low":107.671,"close":107.676,"volume":0.020150000229477882},{"timestamp":1742386560000,"open":107.673,"high":107.782,"low":107.673,"close":107.722,"volume":0.00930000003427267},{"timestamp":1742386620000,"open":107.735,"high":107.736,"low":107.682,"close":107.736,"volume":0.01549999974668026},{"timestamp":1742386680000,"open":107.731,"high":107.731,"low":107.623,"close":107.633,"volume":0.03099999949336052},{"timestamp":1742386740000,"open":107.575,"high":107.686,"low":107.575,"close":107.686,"volume":0.0170499999076128},{"timestamp":1742386800000,"open":107.679,"high":107.735,"low":107.622,"close":107.682,"volume":0.012400000356137753},{"timestamp":1742386860000,"open":107.681,"high":107.682,"low":107.681,"close":107.682,"volume":0.003100000089034438},{"timestamp":1742386920000,"open":107.684,"high":107.684,"low":107.676,"close":107.676,"volume":0.003100000089034438},{"timestamp":1742386980000,"open":107.672,"high":107.672,"low":107.623,"close":107.633,"volume":0.00774999987334013},{"timestamp":1742387040000,"open":107.676,"high":107.732,"low":107.676,"close":107.732,"volume":0.003100000089034438},{"timestamp":1742387100000,"open":107.673,"high":107.789,"low":107.673,"close":107.779,"volume":0.010850000195205212},{"timestamp":1742387160000,"open":107.772,"high":107.875,"low":107.772,"close":107.822,"volume":0.020150000229477882},{"timestamp":1742387220000,"open":107.885,"high":107.885,"low":107.775,"close":107.775,"volume":0.010850000195205212},{"timestamp":1742387280000,"open":107.721,"high":107.731,"low":107.671,"close":107.675,"volume":0.012400000356137753},{"timestamp":1742387340000,"open":107.723,"high":107.736,"low":107.721,"close":107.725,"volume":0.013949999585747719},{"timestamp":1742387400000,"open":107.733,"high":107.789,"low":107.722,"close":107.739,"volume":0.0170499999076128},{"timestamp":1742387460000,"open":107.785,"high":107.785,"low":107.785,"close":107.785,"volume":0.001550000044517219},{"timestamp":1742387520000,"open":107.735,"high":107.735,"low":107.683,"close":107.683,"volume":0.004650000017136335},{"timestamp":1742387580000,"open":107.722,"high":108.035,"low":107.676,"close":107.884,"volume":0.022280000150203705},{"timestamp":1742387640000,"open":107.932,"high":107.939,"low":107.923,"close":107.925,"volume":0.013949999585747719},{"timestamp":1742387700000,"open":107.921,"high":107.936,"low":107.883,"close":107.883,"volume":0.01860000006854534},{"timestamp":1742387760000,"open":107.921,"high":107.931,"low":107.826,"close":107.834,"volume":0.013949999585747719},{"timestamp":1742387820000,"open":107.824,"high":107.835,"low":107.821,"close":107.821,"volume":0.006200000178068876},{"timestamp":1742387880000,"open":107.874,"high":107.874,"low":107.682,"close":107.682,"volume":0.01549999974668026},{"timestamp":1742387940000,"open":107.679,"high":107.683,"low":107.673,"close":107.683,"volume":0.004650000017136335},{"timestamp":1742388000000,"open":107.671,"high":107.683,"low":107.671,"close":107.683,"volume":0.004650000017136335},{"timestamp":1742388060000,"open":107.721,"high":107.731,"low":107.672,"close":107.731,"volume":0.00774999987334013},{"timestamp":1742388120000,"open":107.681,"high":107.685,"low":107.671,"close":107.685,"volume":0.00930000003427267},{"timestamp":1742388180000,"open":107.672,"high":107.686,"low":107.571,"close":107.623,"volume":0.01549999974668026},{"timestamp":1742388240000,"open":107.639,"high":107.689,"low":107.621,"close":107.672,"volume":0.01860000006854534},{"timestamp":1742388300000,"open":107.686,"high":107.736,"low":107.621,"close":107.723,"volume":0.0340999998152256},{"timestamp":1742388360000,"open":107.675,"high":107.675,"low":107.675,"close":107.675,"volume":0.001550000044517219},{"timestamp":1742388420000,"open":107.729,"high":107.736,"low":107.674,"close":107.674,"volume":0.00774999987334013},{"timestamp":1742388480000,"open":107.725,"high":107.732,"low":107.675,"close":107.675,"volume":0.004650000017136335},{"timestamp":1742388540000,"open":107.683,"high":107.689,"low":107.676,"close":107.676,"volume":0.00930000003427267},{"timestamp":1742388600000,"open":107.734,"high":107.734,"low":107.623,"close":107.625,"volume":0.0170499999076128},{"timestamp":1742388660000,"open":107.681,"high":107.681,"low":107.581,"close":107.581,"volume":0.00774999987334013},{"timestamp":1742388720000,"open":107.579,"high":107.579,"low":107.476,"close":107.531,"volume":0.00930000003427267},{"timestamp":1742388780000,"open":107.534,"high":107.589,"low":107.534,"close":107.589,"volume":0.006200000178068876},{"timestamp":1742388840000,"open":107.573,"high":107.589,"low":107.526,"close":107.533,"volume":0.012400000356137753},{"timestamp":1742388900000,"open":107.533,"high":107.533,"low":107.375,"close":107.379,"volume":0.026350000873208046},{"timestamp":1742388960000,"open":107.436,"high":107.436,"low":107.271,"close":107.385,"volume":0.03254999965429306},{"timestamp":1742389020000,"open":107.336,"high":107.336,"low":107.329,"close":107.329,"volume":0.003100000089034438},{"timestamp":1742389080000,"open":107.336,"high":107.382,"low":107.326,"close":107.379,"volume":0.00774999987334013},{"timestamp":1742389140000,"open":107.335,"high":107.382,"low":107.329,"close":107.376,"volume":0.023250000551342964},{"timestamp":1742389200000,"open":107.434,"high":107.436,"low":107.381,"close":107.381,"volume":0.023250000551342964},{"timestamp":1742389260000,"open":107.375,"high":107.386,"low":107.275,"close":107.286,"volume":0.03720000013709068},{"timestamp":1742389320000,"open":107.289,"high":107.335,"low":107.271,"close":107.283,"volume":0.013949999585747719},{"timestamp":1742389380000,"open":107.231,"high":107.279,"low":107.221,"close":107.231,"volume":0.013949999585747719},{"timestamp":1742389440000,"open":107.225,"high":107.236,"low":107.172,"close":107.172,"volume":0.01549999974668026},{"timestamp":1742389500000,"open":107.132,"high":107.239,"low":107.121,"close":107.233,"volume":0.03564999997615814},{"timestamp":1742389560000,"open":107.236,"high":107.272,"low":107.171,"close":107.224,"volume":0.021700000390410423},{"timestamp":1742389620000,"open":107.284,"high":107.284,"low":107.233,"close":107.233,"volume":0.003100000089034438},{"timestamp":1742389680000,"open":107.222,"high":107.282,"low":107.175,"close":107.181,"volume":0.023250000551342964},{"timestamp":1742389740000,"open":107.225,"high":107.225,"low":107.072,"close":107.133,"volume":0.01860000006854534},{"timestamp":1742389800000,"open":107.133,"high":107.233,"low":107.133,"close":107.189,"volume":0.027899999171495438},{"timestamp":1742389860000,"open":107.181,"high":107.235,"low":107.173,"close":107.185,"volume":0.01860000006854534},{"timestamp":1742389920000,"open":107.139,"high":107.186,"low":107.126,"close":107.172,"volume":0.013949999585747719},{"timestamp":1742389980000,"open":107.173,"high":107.186,"low":107.172,"close":107.176,"volume":0.013949999585747719},{"timestamp":1742390040000,"open":107.129,"high":107.134,"low":107.021,"close":107.022,"volume":0.013949999585747719},{"timestamp":1742390100000,"open":107.073,"high":107.075,"low":106.983,"close":106.986,"volume":0.00930000003427267},{"timestamp":1742390160000,"open":107.024,"high":107.081,"low":106.971,"close":107.081,"volume":0.020150000229477882},{"timestamp":1742390220000,"open":107.021,"high":107.131,"low":107.021,"close":107.084,"volume":0.0170499999076128},{"timestamp":1742390280000,"open":107.071,"high":107.135,"low":107.071,"close":107.072,"volume":0.013949999585747719},{"timestamp":1742390340000,"open":107.125,"high":107.175,"low":107.072,"close":107.122,"volume":0.012400000356137753},{"timestamp":1742390400000,"open":107.123,"high":107.176,"low":107.021,"close":107.174,"volume":0.03254999965429306},{"timestamp":1742390460000,"open":107.225,"high":107.286,"low":107.173,"close":107.225,"volume":0.0170499999076128},{"timestamp":1742390520000,"open":107.185,"high":107.286,"low":107.181,"close":107.286,"volume":0.01549999974668026},{"timestamp":1742390580000,"open":107.325,"high":107.336,"low":107.272,"close":107.332,"volume":0.01549999974668026},{"timestamp":1742390640000,"open":107.281,"high":107.282,"low":107.172,"close":107.172,"volume":0.012980000115931034},{"timestamp":1742390700000,"open":107.122,"high":107.133,"low":107.072,"close":107.076,"volume":0.012400000356137753},{"timestamp":1742390760000,"open":107.039,"high":107.089,"low":107.021,"close":107.024,"volume":0.0170499999076128},{"timestamp":1742390820000,"open":107.086,"high":107.086,"low":107.024,"close":107.085,"volume":0.006200000178068876},{"timestamp":1742390880000,"open":107.076,"high":107.174,"low":107.076,"close":107.174,"volume":0.0170499999076128},{"timestamp":1742390940000,"open":107.175,"high":107.234,"low":107.175,"close":107.234,"volume":0.01860000006854534},{"timestamp":1742391000000,"open":107.284,"high":107.284,"low":107.171,"close":107.182,"volume":0.04495000094175339},{"timestamp":1742391060000,"open":107.129,"high":107.224,"low":107.124,"close":107.186,"volume":0.027899999171495438},{"timestamp":1742391120000,"open":107.126,"high":107.272,"low":107.121,"close":107.171,"volume":0.02944999933242798},{"timestamp":1742391180000,"open":107.181,"high":107.185,"low":107.121,"close":107.185,"volume":0.021700000390410423},{"timestamp":1742391240000,"open":107.186,"high":107.186,"low":107.122,"close":107.131,"volume":0.019179999828338623},{"timestamp":1742391300000,"open":107.182,"high":107.279,"low":107.182,"close":107.186,"volume":0.024800000712275505},{"timestamp":1742391360000,"open":107.174,"high":107.236,"low":107.126,"close":107.232,"volume":0.026350000873208046},{"timestamp":1742391420000,"open":107.171,"high":107.185,"low":107.126,"close":107.134,"volume":0.00930000003427267},{"timestamp":1742391480000,"open":107.176,"high":107.185,"low":107.122,"close":107.122,"volume":0.0170499999076128},{"timestamp":1742391600000,"open":107.126,"high":107.179,"low":107.023,"close":107.024,"volume":0.026350000873208046},{"timestamp":1742391660000,"open":107.084,"high":107.139,"low":107.035,"close":107.123,"volume":0.03254999965429306},{"timestamp":1742391720000,"open":107.129,"high":107.132,"low":107.073,"close":107.129,"volume":0.00930000003427267},{"timestamp":1742391780000,"open":107.136,"high":107.236,"low":107.025,"close":107.081,"volume":0.025380000472068787},{"timestamp":1742391840000,"open":107.072,"high":107.126,"low":107.024,"close":107.082,"volume":0.01860000006854534},{"timestamp":1742391900000,"open":107.122,"high":107.175,"low":107.032,"close":107.032,"volume":0.01549999974668026},{"timestamp":1742391960000,"open":107.085,"high":107.089,"low":106.974,"close":107.031,"volume":0.021700000390410423},{"timestamp":1742392020000,"open":107.082,"high":107.189,"low":107.076,"close":107.126,"volume":0.013949999585747719},{"timestamp":1742392080000,"open":107.125,"high":107.134,"low":107.125,"close":107.132,"volume":0.006200000178068876},{"timestamp":1742392140000,"open":107.134,"high":107.173,"low":107.084,"close":107.136,"volume":0.010850000195205212},{"timestamp":1742392200000,"open":107.126,"high":107.175,"low":107.079,"close":107.079,"volume":0.012400000356137753},{"timestamp":1742392260000,"open":107.082,"high":107.086,"low":107.023,"close":107.024,"volume":0.012400000356137753},{"timestamp":1742392320000,"open":107.079,"high":107.082,"low":107.026,"close":107.082,"volume":0.004650000017136335},{"timestamp":1742392380000,"open":107.123,"high":107.133,"low":107.021,"close":107.022,"volume":0.020150000229477882},{"timestamp":1742392440000,"open":107.083,"high":107.139,"low":107.075,"close":107.089,"volume":0.023250000551342964},{"timestamp":1742392500000,"open":107.085,"high":107.189,"low":107.085,"close":107.126,"volume":0.012400000356137753},{"timestamp":1742392560000,"open":107.176,"high":107.234,"low":107.139,"close":107.174,"volume":0.0170499999076128},{"timestamp":1742392620000,"open":107.235,"high":107.235,"low":107.171,"close":107.172,"volume":0.024800000712275505},{"timestamp":1742392680000,"open":107.171,"high":107.239,"low":107.171,"close":107.175,"volume":0.01860000006854534},{"timestamp":1742392740000,"open":107.189,"high":107.189,"low":107.174,"close":107.174,"volume":0.004650000017136335},{"timestamp":1742392800000,"open":107.224,"high":107.324,"low":107.182,"close":107.284,"volume":0.021700000390410423},{"timestamp":1742392860000,"open":107.325,"high":107.329,"low":107.275,"close":107.329,"volume":0.012400000356137753},{"timestamp":1742392920000,"open":107.333,"high":107.333,"low":107.231,"close":107.231,"volume":0.00774999987334013},{"timestamp":1742392980000,"open":107.232,"high":107.239,"low":107.186,"close":107.186,"volume":0.024800000712275505},{"timestamp":1742393040000,"open":107.222,"high":107.273,"low":107.172,"close":107.173,"volume":0.03254999965429306},{"timestamp":1742393100000,"open":107.224,"high":107.235,"low":107.172,"close":107.173,"volume":0.021700000390410423},{"timestamp":1742393160000,"open":107.236,"high":107.284,"low":107.172,"close":107.239,"volume":0.02944999933242798},{"timestamp":1742393220000,"open":107.273,"high":107.379,"low":107.222,"close":107.283,"volume":0.013949999585747719},{"timestamp":1742393280000,"open":107.276,"high":107.322,"low":107.221,"close":107.273,"volume":0.01860000006854534},{"timestamp":1742393340000,"open":107.334,"high":107.432,"low":107.273,"close":107.373,"volume":0.03720000013709068},{"timestamp":1742393400000,"open":107.333,"high":107.336,"low":107.272,"close":107.284,"volume":0.026350000873208046},{"timestamp":1742393460000,"open":107.335,"high":107.335,"low":107.275,"close":107.289,"volume":0.020150000229477882},{"timestamp":1742393520000,"open":107.322,"high":107.381,"low":107.271,"close":107.289,"volume":0.023250000551342964},{"timestamp":1742393580000,"open":107.286,"high":107.289,"low":107.184,"close":107.184,"volume":0.03564999997615814},{"timestamp":1742393640000,"open":107.174,"high":107.189,"low":107.171,"close":107.179,"volume":0.00930000003427267},{"timestamp":1742393700000,"open":107.179,"high":107.179,"low":107.172,"close":107.174,"volume":0.006200000178068876},{"timestamp":1742393760000,"open":107.229,"high":107.229,"low":107.229,"close":107.229,"volume":0.001550000044517219},{"timestamp":1742393820000,"open":107.182,"high":107.189,"low":107.172,"close":107.185,"volume":0.013949999585747719},{"timestamp":1742393880000,"open":107.181,"high":107.189,"low":107.074,"close":107.074,"volume":0.01860000006854534},{"timestamp":1742393940000,"open":107.131,"high":107.173,"low":107.074,"close":107.083,"volume":0.01549999974668026},{"timestamp":1742394000000,"open":107.031,"high":107.076,"low":107.031,"close":107.076,"volume":0.004650000017136335},{"timestamp":1742394060000,"open":107.034,"high":107.075,"low":106.981,"close":107.021,"volume":0.04650000110268593},{"timestamp":1742394120000,"open":107.036,"high":107.129,"low":107.036,"close":107.085,"volume":0.021700000390410423},{"timestamp":1742394180000,"open":107.124,"high":107.186,"low":107.121,"close":107.122,"volume":0.021700000390410423},{"timestamp":1742394300000,"open":107.085,"high":107.135,"low":107.074,"close":107.086,"volume":0.00930000003427267},{"timestamp":1742394360000,"open":107.081,"high":107.081,"low":107.032,"close":107.032,"volume":0.004650000017136335},{"timestamp":1742394420000,"open":106.976,"high":106.986,"low":106.971,"close":106.986,"volume":0.00774999987334013},{"timestamp":1742394480000,"open":106.971,"high":106.989,"low":106.924,"close":106.932,"volume":0.012400000356137753},{"timestamp":1742394540000,"open":106.881,"high":106.884,"low":106.824,"close":106.879,"volume":0.00774999987334013},{"timestamp":1742394600000,"open":106.886,"high":106.989,"low":106.874,"close":106.935,"volume":0.0340999998152256},{"timestamp":1742394660000,"open":106.929,"high":107.022,"low":106.926,"close":106.934,"volume":0.01860000006854534},{"timestamp":1742394720000,"open":106.976,"high":107.084,"low":106.926,"close":107.083,"volume":0.026350000873208046},{"timestamp":1742394780000,"open":107.026,"high":107.076,"low":107.026,"close":107.026,"volume":0.004650000017136335},{"timestamp":1742394840000,"open":107.023,"high":107.083,"low":107.022,"close":107.024,"volume":0.01549999974668026},{"timestamp":1742394900000,"open":107.034,"high":107.135,"low":107.025,"close":107.134,"volume":0.02944999933242798},{"timestamp":1742394960000,"open":107.171,"high":107.171,"low":107.126,"close":107.171,"volume":0.00774999987334013},{"timestamp":1742395020000,"open":107.126,"high":107.139,"low":107.072,"close":107.072,"volume":0.020150000229477882},{"timestamp":1742395080000,"open":107.079,"high":107.124,"low":107.022,"close":107.023,"volume":0.01860000006854534},{"timestamp":1742395140000,"open":107.082,"high":107.083,"low":107.029,"close":107.083,"volume":0.012400000356137753},{"timestamp":1742395200000,"open":107.025,"high":107.175,"low":107.021,"close":107.175,"volume":0.020150000229477882},{"timestamp":1742395260000,"open":107.221,"high":107.336,"low":107.172,"close":107.284,"volume":0.03002999909222126},{"timestamp":1742395320000,"open":107.275,"high":107.283,"low":107.171,"close":107.223,"volume":0.021700000390410423},{"timestamp":1742395380000,"open":107.289,"high":107.289,"low":107.236,"close":107.276,"volume":0.010850000195205212},{"timestamp":1742395440000,"open":107.222,"high":107.383,"low":107.186,"close":107.329,"volume":0.020150000229477882},{"timestamp":1742395500000,"open":107.332,"high":107.339,"low":107.324,"close":107.332,"volume":0.00930000003427267},{"timestamp":1742395680000,"open":107.324,"high":107.434,"low":107.175,"close":107.223,"volume":0.03720000013709068},{"timestamp":1742395740000,"open":107.235,"high":107.286,"low":107.125,"close":107.185,"volume":0.021700000390410423},{"timestamp":1742395800000,"open":107.182,"high":107.226,"low":107.129,"close":107.226,"volume":0.006779999937862158},{"timestamp":1742395860000,"open":107.222,"high":107.222,"low":107.185,"close":107.221,"volume":0.004650000017136335},{"timestamp":1742395920000,"open":107.172,"high":107.229,"low":107.171,"close":107.174,"volume":0.026350000873208046},{"timestamp":1742395980000,"open":107.223,"high":107.283,"low":107.121,"close":107.234,"volume":0.026350000873208046},{"timestamp":1742396040000,"open":107.274,"high":107.274,"low":107.221,"close":107.236,"volume":0.00774999987334013},{"timestamp":1742396100000,"open":107.221,"high":107.282,"low":107.221,"close":107.232,"volume":0.0170499999076128},{"timestamp":1742396160000,"open":107.221,"high":107.284,"low":107.221,"close":107.223,"volume":0.01860000006854534},{"timestamp":1742396220000,"open":107.284,"high":107.284,"low":107.221,"close":107.276,"volume":0.024800000712275505},{"timestamp":1742396280000,"open":107.274,"high":107.274,"low":107.274,"close":107.274,"volume":0.001550000044517219},{"timestamp":1742396340000,"open":107.283,"high":107.283,"low":107.129,"close":107.136,"volume":0.021700000390410423},{"timestamp":1742396400000,"open":107.186,"high":107.283,"low":107.186,"close":107.273,"volume":0.0170499999076128},{"timestamp":1742396460000,"open":107.286,"high":107.289,"low":107.222,"close":107.284,"volume":0.021700000390410423},{"timestamp":1742396520000,"open":107.276,"high":107.336,"low":107.271,"close":107.272,"volume":0.026350000873208046},{"timestamp":1742396580000,"open":107.235,"high":107.235,"low":107.176,"close":107.176,"volume":0.006200000178068876},{"timestamp":1742396640000,"open":107.126,"high":107.133,"low":107.031,"close":107.031,"volume":0.00930000003427267},{"timestamp":1742396700000,"open":107.029,"high":107.075,"low":107.021,"close":107.031,"volume":0.03254999965429306},{"timestamp":1742396760000,"open":107.089,"high":107.185,"low":107.081,"close":107.185,"volume":0.009879999794065952},{"timestamp":1742396820000,"open":107.173,"high":107.235,"low":107.124,"close":107.235,"volume":0.01860000006854534},{"timestamp":1742396880000,"open":107.174,"high":107.284,"low":107.174,"close":107.271,"volume":0.01549999974668026},{"timestamp":1742396940000,"open":107.236,"high":107.285,"low":107.226,"close":107.285,"volume":0.004650000017136335},{"timestamp":1742397000000,"open":107.282,"high":107.381,"low":107.224,"close":107.381,"volume":0.026350000873208046},{"timestamp":1742397060000,"open":107.383,"high":107.383,"low":107.324,"close":107.324,"volume":0.006200000178068876},{"timestamp":1742397120000,"open":107.322,"high":107.322,"low":107.279,"close":107.279,"volume":0.003100000089034438},{"timestamp":1742397180000,"open":107.285,"high":107.434,"low":107.284,"close":107.383,"volume":0.010850000195205212},{"timestamp":1742397240000,"open":107.376,"high":107.431,"low":107.333,"close":107.371,"volume":0.00774999987334013},{"timestamp":1742397300000,"open":107.433,"high":107.436,"low":107.383,"close":107.383,"volume":0.006200000178068876},{"timestamp":1742397360000,"open":107.379,"high":107.435,"low":107.379,"close":107.435,"volume":0.003100000089034438},{"timestamp":1742397420000,"open":107.385,"high":107.426,"low":107.322,"close":107.326,"volume":0.013949999585747719},{"timestamp":1742397480000,"open":107.329,"high":107.335,"low":107.321,"close":107.335,"volume":0.006200000178068876},{"timestamp":1742397540000,"open":107.373,"high":107.373,"low":107.321,"close":107.321,"volume":0.004650000017136335},{"timestamp":1742397600000,"open":107.334,"high":107.381,"low":107.274,"close":107.325,"volume":0.0170499999076128},{"timestamp":1742397660000,"open":107.271,"high":107.332,"low":107.233,"close":107.274,"volume":0.00930000003427267},{"timestamp":1742397720000,"open":107.225,"high":107.285,"low":107.221,"close":107.285,"volume":0.006200000178068876},{"timestamp":1742397780000,"open":107.339,"high":107.382,"low":107.339,"close":107.371,"volume":0.006200000178068876},{"timestamp":1742397840000,"open":107.381,"high":107.381,"low":107.381,"close":107.381,"volume":0.001550000044517219},{"timestamp":1742397900000,"open":107.323,"high":107.381,"low":107.323,"close":107.381,"volume":0.006200000178068876},{"timestamp":1742397960000,"open":107.333,"high":107.333,"low":107.229,"close":107.229,"volume":0.00774999987334013},{"timestamp":1742398020000,"open":107.275,"high":107.275,"low":107.222,"close":107.223,"volume":0.004650000017136335},{"timestamp":1742398080000,"open":107.279,"high":107.279,"low":107.171,"close":107.171,"volume":0.00774999987334013},{"timestamp":1742398140000,"open":107.239,"high":107.239,"low":107.189,"close":107.189,"volume":0.003100000089034438},{"timestamp":1742398200000,"open":107.189,"high":107.239,"low":107.189,"close":107.224,"volume":0.00774999987334013},{"timestamp":1742398260000,"open":107.226,"high":107.232,"low":107.223,"close":107.232,"volume":0.00774999987334013},{"timestamp":1742398320000,"open":107.279,"high":107.325,"low":107.239,"close":107.325,"volume":0.01549999974668026},{"timestamp":1742398380000,"open":107.331,"high":107.439,"low":107.331,"close":107.434,"volume":0.00774999987334013},{"timestamp":1742398500000,"open":107.389,"high":107.389,"low":107.322,"close":107.386,"volume":0.00774999987334013},{"timestamp":1742398560000,"open":107.372,"high":107.372,"low":107.372,"close":107.372,"volume":0.001550000044517219},{"timestamp":1742398620000,"open":107.373,"high":107.373,"low":107.373,"close":107.373,"volume":0.001550000044517219},{"timestamp":1742398680000,"open":107.424,"high":107.483,"low":107.374,"close":107.483,"volume":0.01549999974668026},{"timestamp":1742398740000,"open":107.434,"high":107.489,"low":107.422,"close":107.422,"volume":0.013949999585747719},{"timestamp":1742398800000,"open":107.426,"high":107.439,"low":107.423,"close":107.423,"volume":0.00774999987334013},{"timestamp":1742398860000,"open":107.389,"high":107.389,"low":107.374,"close":107.374,"volume":0.004650000017136335},{"timestamp":1742398920000,"open":107.421,"high":107.433,"low":107.382,"close":107.382,"volume":0.004650000017136335},{"timestamp":1742398980000,"open":107.439,"high":107.439,"low":107.381,"close":107.432,"volume":0.006200000178068876},{"timestamp":1742399040000,"open":107.421,"high":107.421,"low":107.421,"close":107.421,"volume":0.001550000044517219},{"timestamp":1742399100000,"open":107.435,"high":107.486,"low":107.426,"close":107.429,"volume":0.00930000003427267},{"timestamp":1742399160000,"open":107.486,"high":107.486,"low":107.386,"close":107.386,"volume":0.004650000017136335},{"timestamp":1742399220000,"open":107.332,"high":107.332,"low":107.331,"close":107.331,"volume":0.003100000089034438},{"timestamp":1742399280000,"open":107.373,"high":107.373,"low":107.373,"close":107.373,"volume":0.001550000044517219},{"timestamp":1742399340000,"open":107.376,"high":107.473,"low":107.376,"close":107.431,"volume":0.00774999987334013},{"timestamp":1742399400000,"open":107.423,"high":107.485,"low":107.423,"close":107.424,"volume":0.012400000356137753},{"timestamp":1742399520000,"open":107.389,"high":107.434,"low":107.374,"close":107.374,"volume":0.00930000003427267},{"timestamp":1742399580000,"open":107.384,"high":107.384,"low":107.172,"close":107.225,"volume":0.012400000356137753},{"timestamp":1742399640000,"open":107.275,"high":107.275,"low":107.179,"close":107.179,"volume":0.013949999585747719},{"timestamp":1742399700000,"open":107.123,"high":107.171,"low":107.123,"close":107.171,"volume":0.006200000178068876},{"timestamp":1742399760000,"open":107.124,"high":107.189,"low":107.081,"close":107.081,"volume":0.026350000873208046},{"timestamp":1742399820000,"open":107.076,"high":107.134,"low":107.071,"close":107.083,"volume":0.021700000390410423},{"timestamp":1742399940000,"open":107.076,"high":107.089,"low":107.022,"close":107.029,"volume":0.010850000195205212},{"timestamp":1742400000000,"open":107.025,"high":107.084,"low":107.025,"close":107.079,"volume":0.00774999987334013},{"timestamp":1742400060000,"open":107.029,"high":107.079,"low":107.022,"close":107.039,"volume":0.01549999974668026},{"timestamp":1742400120000,"open":107.034,"high":107.076,"low":107.023,"close":107.023,"volume":0.010850000195205212},{"timestamp":1742400180000,"open":107.025,"high":107.034,"low":107.025,"close":107.033,"volume":0.004650000017136335},{"timestamp":1742400240000,"open":107.035,"high":107.035,"low":106.973,"close":106.973,"volume":0.00930000003427267},{"timestamp":1742400360000,"open":106.972,"high":106.973,"low":106.972,"close":106.973,"volume":0.003100000089034438},{"timestamp":1742400420000,"open":106.982,"high":107.085,"low":106.982,"close":107.071,"volume":0.00774999987334013},{"timestamp":1742400480000,"open":107.034,"high":107.034,"low":106.979,"close":106.979,"volume":0.003100000089034438},{"timestamp":1742400540000,"open":106.972,"high":106.972,"low":106.972,"close":106.972,"volume":0.001550000044517219},{"timestamp":1742400600000,"open":106.982,"high":106.989,"low":106.922,"close":106.935,"volume":0.00930000003427267},{"timestamp":1742400660000,"open":106.932,"high":106.936,"low":106.874,"close":106.936,"volume":0.010850000195205212},{"timestamp":1742400720000,"open":106.884,"high":106.933,"low":106.776,"close":106.776,"volume":0.020150000229477882},{"timestamp":1742400780000,"open":106.733,"high":106.782,"low":106.724,"close":106.734,"volume":0.01549999974668026},{"timestamp":1742400840000,"open":106.773,"high":106.833,"low":106.773,"close":106.829,"volume":0.006200000178068876},{"timestamp":1742400900000,"open":106.871,"high":106.871,"low":106.825,"close":106.825,"volume":0.003100000089034438},{"timestamp":1742400960000,"open":106.889,"high":106.889,"low":106.771,"close":106.831,"volume":0.012400000356137753},{"timestamp":1742401020000,"open":106.822,"high":106.884,"low":106.822,"close":106.884,"volume":0.006200000178068876},{"timestamp":1742401080000,"open":106.879,"high":106.889,"low":106.824,"close":106.889,"volume":0.00930000003427267},{"timestamp":1742401140000,"open":106.826,"high":106.876,"low":106.826,"close":106.876,"volume":0.004650000017136335},{"timestamp":1742401200000,"open":106.876,"high":106.975,"low":106.831,"close":106.975,"volume":0.00930000003427267},{"timestamp":1742401260000,"open":106.936,"high":106.989,"low":106.922,"close":106.922,"volume":0.00774999987334013},{"timestamp":1742401320000,"open":106.931,"high":106.986,"low":106.923,"close":106.932,"volume":0.010850000195205212},{"timestamp":1742401380000,"open":106.929,"high":106.985,"low":106.929,"close":106.971,"volume":0.006200000178068876},{"timestamp":1742401440000,"open":106.976,"high":106.981,"low":106.976,"close":106.981,"volume":0.003100000089034438},{"timestamp":1742401500000,"open":106.979,"high":106.989,"low":106.931,"close":106.931,"volume":0.006200000178068876},{"timestamp":1742401560000,"open":106.939,"high":106.983,"low":106.923,"close":106.935,"volume":0.012400000356137753},{"timestamp":1742401620000,"open":106.923,"high":106.989,"low":106.874,"close":106.884,"volume":0.019179999828338623},{"timestamp":1742401680000,"open":106.876,"high":106.989,"low":106.872,"close":106.989,"volume":0.01549999974668026},{"timestamp":1742401740000,"open":106.939,"high":106.975,"low":106.874,"close":106.874,"volume":0.020150000229477882}]