[{"timestamp":1742371200000,"open":106.967,"high":106.967,"low":106.732,"close":106.897,"volume":0.36000001430511475},{"timestamp":1742371260000,"open":106.932,"high":107.017,"low":106.802,"close":107.017,"volume":1.2000000476837158},{"timestamp":1742371320000,"open":106.972,"high":106.987,"low":106.862,"close":106.967,"volume":1.0800000429153442},{"timestamp":1742371380000,"open":107.037,"high":107.037,"low":106.847,"close":106.847,"volume":0.36000001430511475},{"timestamp":1742371440000,"open":106.912,"high":107.002,"low":106.817,"close":106.932,"volume":1.440000057220459},{"timestamp":1742371500000,"open":106.742,"high":107.032,"low":106.742,"close":107.032,"volume":1.0800000429153442},{"timestamp":1742371560000,"open":106.752,"high":107.002,"low":106.752,"close":106.992,"volume":0.7200000286102295},{"timestamp":1742371620000,"open":106.957,"high":106.987,"low":106.862,"close":106.902,"volume":0.7200000286102295},{"timestamp":1742371680000,"open":106.837,"high":106.941,"low":106.837,"close":106.917,"volume":0.36000001430511475},{"timestamp":1742371740000,"open":106.822,"high":107.067,"low":106.822,"close":106.986,"volume":1.0800000429153442},{"timestamp":1742371800000,"open":106.812,"high":107.057,"low":106.812,"close":106.847,"volume":0.9599999785423279},{"timestamp":1742371860000,"open":106.902,"high":107.052,"low":106.822,"close":106.957,"volume":0.7200000286102295},{"timestamp":1742371920000,"open":106.917,"high":106.997,"low":106.852,"close":106.912,"volume":0.6000000238418579},{"timestamp":1742371980000,"open":107.007,"high":107.032,"low":106.822,"close":106.822,"volume":0.7200000286102295},{"timestamp":1742372040000,"open":106.907,"high":107.057,"low":106.852,"close":107.057,"volume":0.9599999785423279},{"timestamp":1742372100000,"open":106.887,"high":107.002,"low":106.822,"close":106.822,"volume":0.36000001430511475},{"timestamp":1742372160000,"open":106.982,"high":107.012,"low":106.882,"close":107.007,"volume":0.7200000286102295},{"timestamp":1742372220000,"open":106.817,"high":106.957,"low":106.817,"close":106.937,"volume":0.47999998927116394},{"timestamp":1742372280000,"open":106.982,"high":107.012,"low":106.767,"close":106.917,"volume":0.8399999737739563},{"timestamp":1742372340000,"open":106.901,"high":106.901,"low":106.752,"close":106.752,"volume":0.23999999463558197},{"timestamp":1742372400000,"open":107.007,"high":107.007,"low":107.007,"close":107.007,"volume":0.23999999463558197},{"timestamp":1742372460000,"open":106.882,"high":106.967,"low":106.882,"close":106.967,"volume":0.23999999463558197},{"timestamp":1742372520000,"open":106.842,"high":107.007,"low":106.842,"close":106.842,"volume":0.47999998927116394},{"timestamp":1742372580000,"open":106.897,"high":107.017,"low":106.897,"close":107.017,"volume":0.23999999463558197},{"timestamp":1742372700000,"open":106.922,"high":106.922,"low":106.922,"close":106.922,"volume":0.11999999731779099},{"timestamp":1742372760000,"open":106.942,"high":106.942,"low":106.942,"close":106.942,"volume":0.11999999731779099},{"timestamp":1742372820000,"open":106.797,"high":106.797,"low":106.767,"close":106.767,"volume":0.23999999463558197},{"timestamp":1742372880000,"open":106.772,"high":106.822,"low":106.772,"close":106.822,"volume":0.36000001430511475},{"timestamp":1742372940000,"open":106.852,"high":106.892,"low":106.852,"close":106.887,"volume":0.36000001430511475},{"timestamp":1742373000000,"open":107.016,"high":107.062,"low":106.832,"close":106.832,"volume":0.47999998927116394},{"timestamp":1742373060000,"open":107.062,"high":107.062,"low":106.942,"close":107.032,"volume":0.36000001430511475},{"timestamp":1742373120000,"open":107.092,"high":107.092,"low":107.087,"close":107.087,"volume":0.23999999463558197},{"timestamp":1742373240000,"open":107.147,"high":107.147,"low":106.897,"close":107.122,"volume":0.8399999737739563},{"timestamp":1742373300000,"open":107.127,"high":107.167,"low":107.027,"close":107.167,"volume":0.6000000238418579},{"timestamp":1742373360000,"open":107.102,"high":107.127,"low":107.102,"close":107.127,"volume":0.23999999463558197},{"timestamp":1742373420000,"open":107.092,"high":107.092,"low":107.092,"close":107.092,"volume":0.11999999731779099},{"timestamp":1742373480000,"open":107.012,"high":107.012,"low":107.012,"close":107.012,"volume":0.11999999731779099},{"timestamp":1742373540000,"open":107.162,"high":107.162,"low":107.097,"close":107.097,"volume":0.23999999463558197},{"timestamp":1742373600000,"open":106.971,"high":106.971,"low":106.952,"close":106.952,"volume":0.23999999463558197},{"timestamp":1742373660000,"open":107.147,"high":107.147,"low":107.022,"close":107.022,"volume":0.23999999463558197},{"timestamp":1742373780000,"open":106.937,"high":107.057,"low":106.937,"close":107.032,"volume":0.36000001430511475},{"timestamp":1742373840000,"open":106.977,"high":107.067,"low":106.937,"close":106.986,"volume":0.47999998927116394},{"timestamp":1742373900000,"open":107.072,"high":107.122,"low":107.012,"close":107.022,"volume":0.9599999785423279},{"timestamp":1742373960000,"open":106.972,"high":107.042,"low":106.892,"close":106.892,"volume":0.6000000238418579},{"timestamp":1742374020000,"open":107.137,"high":107.137,"low":107.137,"close":107.137,"volume":0.11999999731779099},{"timestamp":1742374080000,"open":107.062,"high":107.172,"low":107.062,"close":107.172,"volume":0.36000001430511475},{"timestamp":1742374140000,"open":107.092,"high":107.092,"low":107.092,"close":107.092,"volume":0.11999999731779099},{"timestamp":1742374200000,"open":107.122,"high":107.172,"low":107.122,"close":107.172,"volume":0.36000001430511475},{"timestamp":1742374260000,"open":106.987,"high":107.072,"low":106.987,"close":107.002,"volume":0.36000001430511475},{"timestamp":1742374320000,"open":107.137,"high":107.137,"low":107.012,"close":107.092,"volume":0.7200000286102295},{"timestamp":1742374380000,"open":106.907,"high":107.187,"low":106.907,"close":106.987,"volume":0.7200000286102295},{"timestamp":1742374440000,"open":107.007,"high":107.102,"low":107.007,"close":107.102,"volume":0.23999999463558197},{"timestamp":1742374500000,"open":106.872,"high":107.107,"low":106.872,"close":107.107,"volume":0.36000001430511475},{"timestamp":1742374560000,"open":107.107,"high":107.107,"low":106.817,"close":107.086,"volume":0.36000001430511475},{"timestamp":1742374620000,"open":107.027,"high":107.092,"low":106.952,"close":106.952,"volume":0.6000000238418579},{"timestamp":1742374680000,"open":106.942,"high":106.947,"low":106.942,"close":106.947,"volume":0.23999999463558197},{"timestamp":1742374740000,"open":107.047,"high":107.047,"low":106.842,"close":106.842,"volume":0.23999999463558197},{"timestamp":1742374800000,"open":106.942,"high":107.117,"low":106.882,"close":107.096,"volume":1.3200000524520874},{"timestamp":1742374860000,"open":107.117,"high":107.117,"low":107.067,"close":107.067,"volume":0.36000001430511475},{"timestamp":1742374980000,"open":107.132,"high":107.132,"low":107.132,"close":107.132,"volume":0.11999999731779099},{"timestamp":1742375040000,"open":106.932,"high":107.117,"low":106.932,"close":107.117,"volume":0.36000001430511475},{"timestamp":1742375100000,"open":106.897,"high":107.037,"low":106.897,"close":107.037,"volume":0.23999999463558197},{"timestamp":1742375160000,"open":107.062,"high":107.062,"low":107.062,"close":107.062,"volume":0.11999999731779099},{"timestamp":1742375220000,"open":106.967,"high":106.967,"low":106.967,"close":106.967,"volume":0.11999999731779099},{"timestamp":1742375340000,"open":107.092,"high":107.092,"low":107.092,"close":107.092,"volume":0.11999999731779099},{"timestamp":1742375400000,"open":107.122,"high":107.122,"low":107.122,"close":107.122,"volume":0.11999999731779099},{"timestamp":1742375460000,"open":107.032,"high":107.032,"low":107.032,"close":107.032,"volume":0.11999999731779099},{"timestamp":1742375520000,"open":106.957,"high":106.957,"low":106.947,"close":106.947,"volume":0.23999999463558197},{"timestamp":1742375580000,"open":106.962,"high":107.067,"low":106.952,"close":106.952,"volume":0.47999998927116394},{"timestamp":1742375640000,"open":107.082,"high":107.082,"low":106.977,"close":106.977,"volume":0.36000001430511475},{"timestamp":1742375700000,"open":106.972,"high":106.972,"low":106.972,"close":106.972,"volume":0.11999999731779099},{"timestamp":1742375760000,"open":107.077,"high":107.077,"low":107.077,"close":107.077,"volume":0.11999999731779099},{"timestamp":1742375820000,"open":107.052,"high":107.122,"low":106.827,"close":107.122,"volume":0.47999998927116394},{"timestamp":1742375880000,"open":107.052,"high":107.072,"low":106.997,"close":107.027,"volume":0.7200000286102295},{"timestamp":1742375940000,"open":107.062,"high":107.062,"low":106.967,"close":106.967,"volume":0.23999999463558197},{"timestamp":1742376000000,"open":107.092,"high":107.092,"low":106.907,"close":106.907,"volume":0.36000001430511475},{"timestamp":1742376060000,"open":107.067,"high":107.102,"low":106.932,"close":106.932,"volume":0.6000000238418579},{"timestamp":1742376120000,"open":107.127,"high":107.127,"low":107.127,"close":107.127,"volume":0.11999999731779099},{"timestamp":1742376180000,"open":107.037,"high":107.057,"low":107.037,"close":107.052,"volume":0.36000001430511475},{"timestamp":1742376240000,"open":106.957,"high":106.957,"low":106.957,"close":106.957,"volume":0.11999999731779099},{"timestamp":1742376300000,"open":107.142,"high":107.142,"low":107.037,"close":107.092,"volume":0.6000000238418579},{"timestamp":1742376360000,"open":107.202,"high":107.202,"low":107.057,"close":107.057,"volume":0.23999999463558197},{"timestamp":1742376480000,"open":107.127,"high":107.197,"low":107.062,"close":107.197,"volume":0.6000000238418579},{"timestamp":1742376540000,"open":107.112,"high":107.237,"low":107.037,"close":107.147,"volume":0.7200000286102295},{"timestamp":1742376600000,"open":107.216,"high":107.216,"low":107.057,"close":107.057,"volume":0.6000000238418579},{"timestamp":1742376660000,"open":107.072,"high":107.072,"low":107.072,"close":107.072,"volume":0.11999999731779099},{"timestamp":1742376720000,"open":107.217,"high":107.237,"low":106.992,"close":107.107,"volume":0.6000000238418579},{"timestamp":1742376780000,"open":107.172,"high":107.197,"low":107.167,"close":107.167,"volume":0.47999998927116394},{"timestamp":1742376840000,"open":107.132,"high":107.132,"low":107.132,"close":107.132,"volume":0.11999999731779099},{"timestamp":1742376900000,"open":107.202,"high":107.202,"low":106.947,"close":107.167,"volume":0.47999998927116394},{"timestamp":1742376960000,"open":107.052,"high":107.052,"low":107.052,"close":107.052,"volume":0.11999999731779099},{"timestamp":1742377020000,"open":107.232,"high":107.232,"low":107.097,"close":107.097,"volume":0.23999999463558197},{"timestamp":1742377080000,"open":107.092,"high":107.232,"low":107.092,"close":107.232,"volume":0.23999999463558197},{"timestamp":1742377140000,"open":107.227,"high":107.227,"low":106.932,"close":106.932,"volume":0.23999999463558197},{"timestamp":1742377200000,"open":107.177,"high":107.177,"low":107.177,"close":107.177,"volume":0.11999999731779099},{"timestamp":1742377260000,"open":107.032,"high":107.247,"low":107.032,"close":107.212,"volume":0.6000000238418579},{"timestamp":1742377380000,"open":107.177,"high":107.247,"low":106.977,"close":106.977,"volume":0.6000000238418579},{"timestamp":1742377440000,"open":107.117,"high":107.272,"low":107.062,"close":107.272,"volume":0.7200000286102295},{"timestamp":1742377500000,"open":107.212,"high":107.212,"low":107.072,"close":107.192,"volume":0.47999998927116394},{"timestamp":1742377560000,"open":107.247,"high":107.247,"low":107.162,"close":107.222,"volume":0.36000001430511475},{"timestamp":1742377620000,"open":107.017,"high":107.017,"low":107.017,"close":107.017,"volume":0.11999999731779099},{"timestamp":1742377680000,"open":107.087,"high":107.092,"low":107.087,"close":107.092,"volume":0.23999999463558197},{"timestamp":1742377740000,"open":107.162,"high":107.247,"low":107.092,"close":107.167,"volume":0.6000000238418579},{"timestamp":1742377800000,"open":107.022,"high":107.172,"low":107.022,"close":107.172,"volume":0.36000001430511475},{"timestamp":1742377860000,"open":107.072,"high":107.117,"low":107.072,"close":107.117,"volume":0.23999999463558197},{"timestamp":1742377920000,"open":107.172,"high":107.172,"low":107.172,"close":107.172,"volume":0.11999999731779099},{"timestamp":1742377980000,"open":107.162,"high":107.162,"low":106.987,"close":106.987,"volume":0.36000001430511475},{"timestamp":1742378040000,"open":107.112,"high":107.112,"low":107.062,"close":107.062,"volume":0.23999999463558197},{"timestamp":1742378100000,"open":107.142,"high":107.197,"low":107.142,"close":107.197,"volume":0.23999999463558197},{"timestamp":1742378160000,"open":107.202,"high":107.202,"low":107.202,"close":107.202,"volume":0.11999999731779099},{"timestamp":1742378220000,"open":107.237,"high":107.252,"low":107.237,"close":107.252,"volume":0.23999999463558197},{"timestamp":1742378280000,"open":107.262,"high":107.262,"low":107.052,"close":107.052,"volume":0.23999999463558197},{"timestamp":1742378340000,"open":107.197,"high":107.197,"low":107.167,"close":107.167,"volume":0.23999999463558197},{"timestamp":1742378400000,"open":107.227,"high":107.227,"low":107.007,"close":107.007,"volume":0.36000001430511475},{"timestamp":1742378460000,"open":107.127,"high":107.157,"low":107.127,"close":107.157,"volume":0.23999999463558197},{"timestamp":1742378520000,"open":107.172,"high":107.307,"low":107.172,"close":107.307,"volume":0.36000001430511475},{"timestamp":1742378580000,"open":107.217,"high":107.217,"low":107.192,"close":107.192,"volume":0.36000001430511475},{"timestamp":1742378640000,"open":107.257,"high":107.257,"low":107.092,"close":107.192,"volume":0.36000001430511475},{"timestamp":1742378700000,"open":107.292,"high":107.292,"low":107.202,"close":107.202,"volume":0.23999999463558197},{"timestamp":1742378760000,"open":107.152,"high":107.237,"low":107.122,"close":107.237,"volume":0.6000000238418579},{"timestamp":1742378820000,"open":107.302,"high":107.322,"low":107.217,"close":107.217,"volume":0.8399999737739563},{"timestamp":1742378880000,"open":107.212,"high":107.362,"low":107.212,"close":107.302,"volume":0.36000001430511475},{"timestamp":1742378940000,"open":107.207,"high":107.207,"low":107.067,"close":107.067,"volume":0.23999999463558197},{"timestamp":1742379000000,"open":107.237,"high":107.237,"low":107.092,"close":107.092,"volume":0.23999999463558197},{"timestamp":1742379060000,"open":107.302,"high":107.352,"low":107.277,"close":107.317,"volume":0.6000000238418579},{"timestamp":1742379120000,"open":107.302,"high":107.317,"low":107.262,"close":107.262,"volume":0.36000001430511475},{"timestamp":1742379240000,"open":107.262,"high":107.322,"low":107.212,"close":107.257,"volume":0.47999998927116394},{"timestamp":1742379360000,"open":107.272,"high":107.272,"low":107.057,"close":107.082,"volume":0.36000001430511475},{"timestamp":1742379480000,"open":107.287,"high":107.317,"low":107.257,"close":107.317,"volume":0.47999998927116394},{"timestamp":1742379540000,"open":107.317,"high":107.347,"low":107.262,"close":107.347,"volume":0.6000000238418579},{"timestamp":1742379660000,"open":107.192,"high":107.227,"low":107.192,"close":107.192,"volume":0.36000001430511475},{"timestamp":1742379720000,"open":107.227,"high":107.227,"low":107.227,"close":107.227,"volume":0.11999999731779099},{"timestamp":1742379780000,"open":107.127,"high":107.237,"low":107.127,"close":107.237,"volume":0.23999999463558197},{"timestamp":1742379900000,"open":107.262,"high":107.332,"low":107.107,"close":107.327,"volume":0.6000000238418579},{"timestamp":1742379960000,"open":107.307,"high":107.307,"low":107.237,"close":107.237,"volume":0.36000001430511475},{"timestamp":1742380020000,"open":107.052,"high":107.072,"low":107.052,"close":107.072,"volume":0.36000001430511475},{"timestamp":1742380080000,"open":107.137,"high":107.322,"low":107.137,"close":107.322,"volume":0.23999999463558197},{"timestamp":1742380140000,"open":107.272,"high":107.277,"low":107.232,"close":107.232,"volume":0.36000001430511475},{"timestamp":1742380200000,"open":107.257,"high":107.307,"low":107.112,"close":107.112,"volume":0.7200000286102295},{"timestamp":1742380260000,"open":107.457,"high":107.457,"low":107.272,"close":107.437,"volume":0.47999998927116394},{"timestamp":1742380320000,"open":107.397,"high":107.397,"low":107.227,"close":107.382,"volume":0.7200000286102295},{"timestamp":1742380380000,"open":107.302,"high":107.416,"low":107.302,"close":107.416,"volume":0.23999999463558197},{"timestamp":1742380440000,"open":107.322,"high":107.322,"low":107.297,"close":107.297,"volume":0.23999999463558197},{"timestamp":1742380500000,"open":107.237,"high":107.387,"low":107.237,"close":107.387,"volume":0.36000001430511475},{"timestamp":1742380560000,"open":107.247,"high":107.447,"low":107.247,"close":107.346,"volume":0.7200000286102295},{"timestamp":1742380680000,"open":107.312,"high":107.312,"low":107.312,"close":107.312,"volume":0.11999999731779099},{"timestamp":1742380740000,"open":107.342,"high":107.407,"low":107.112,"close":107.407,"volume":0.6000000238418579},{"timestamp":1742380800000,"open":107.292,"high":107.322,"low":107.292,"close":107.322,"volume":0.36000001430511475},{"timestamp":1742380860000,"open":107.277,"high":107.287,"low":107.277,"close":107.287,"volume":0.23999999463558197},{"timestamp":1742380920000,"open":107.157,"high":107.157,"low":107.157,"close":107.157,"volume":0.11999999731779099},{"timestamp":1742380980000,"open":107.387,"high":107.387,"low":107.277,"close":107.277,"volume":0.47999998927116394},{"timestamp":1742381040000,"open":107.322,"high":107.422,"low":107.217,"close":107.217,"volume":0.6000000238418579},{"timestamp":1742381100000,"open":107.247,"high":107.247,"low":107.217,"close":107.217,"volume":0.23999999463558197},{"timestamp":1742381160000,"open":107.272,"high":107.392,"low":107.172,"close":107.292,"volume":0.8399999737739563},{"timestamp":1742381220000,"open":107.222,"high":107.307,"low":107.222,"close":107.222,"volume":0.36000001430511475},{"timestamp":1742381280000,"open":107.377,"high":107.377,"low":107.292,"close":107.362,"volume":0.36000001430511475},{"timestamp":1742381340000,"open":107.332,"high":107.332,"low":107.267,"close":107.267,"volume":0.23999999463558197},{"timestamp":1742381460000,"open":107.147,"high":107.247,"low":107.147,"close":107.247,"volume":0.36000001430511475},{"timestamp":1742381520000,"open":107.206,"high":107.272,"low":107.202,"close":107.202,"volume":0.6000000238418579},{"timestamp":1742381580000,"open":107.341,"high":107.352,"low":107.227,"close":107.352,"volume":0.6000000238418579},{"timestamp":1742381640000,"open":107.332,"high":107.332,"low":107.317,"close":107.317,"volume":0.36000001430511475},{"timestamp":1742381700000,"open":107.277,"high":107.277,"low":107.102,"close":107.252,"volume":0.47999998927116394},{"timestamp":1742381760000,"open":107.202,"high":107.232,"low":107.202,"close":107.232,"volume":0.23999999463558197},{"timestamp":1742381820000,"open":107.302,"high":107.302,"low":107.102,"close":107.102,"volume":0.36000001430511475},{"timestamp":1742381880000,"open":107.042,"high":107.272,"low":106.992,"close":107.107,"volume":0.8399999737739563},{"timestamp":1742382000000,"open":107.236,"high":107.236,"low":107.192,"close":107.192,"volume":0.23999999463558197},{"timestamp":1742382060000,"open":107.307,"high":107.307,"low":107.197,"close":107.197,"volume":0.36000001430511475},{"timestamp":1742382120000,"open":107.277,"high":107.277,"low":107.277,"close":107.277,"volume":0.11999999731779099},{"timestamp":1742382180000,"open":107.301,"high":107.301,"low":107.037,"close":107.232,"volume":0.47999998927116394},{"timestamp":1742382240000,"open":107.302,"high":107.302,"low":107.157,"close":107.202,"volume":0.7200000286102295},{"timestamp":1742382300000,"open":107.272,"high":107.307,"low":107.042,"close":107.307,"volume":0.6000000238418579},{"timestamp":1742382360000,"open":107.162,"high":107.282,"low":107.162,"close":107.267,"volume":0.6000000238418579},{"timestamp":1742382420000,"open":107.162,"high":107.292,"low":107.162,"close":107.292,"volume":0.36000001430511475},{"timestamp":1742382480000,"open":107.387,"high":107.387,"low":107.157,"close":107.157,"volume":0.23999999463558197},{"timestamp":1742382540000,"open":107.191,"high":107.191,"low":107.191,"close":107.191,"volume":0.11999999731779099},{"timestamp":1742382600000,"open":107.177,"high":107.347,"low":107.121,"close":107.347,"volume":0.36000001430511475},{"timestamp":1742382660000,"open":107.247,"high":107.397,"low":107.247,"close":107.282,"volume":0.47999998927116394},{"timestamp":1742382780000,"open":107.227,"high":107.227,"low":107.227,"close":107.227,"volume":0.11999999731779099},{"timestamp":1742382840000,"open":107.187,"high":107.397,"low":107.187,"close":107.337,"volume":0.47999998927116394},{"timestamp":1742382900000,"open":107.187,"high":107.187,"low":107.187,"close":107.187,"volume":0.11999999731779099},{"timestamp":1742382960000,"open":107.267,"high":107.267,"low":107.207,"close":107.207,"volume":0.23999999463558197},{"timestamp":1742383020000,"open":107.332,"high":107.332,"low":107.237,"close":107.237,"volume":0.36000001430511475},{"timestamp":1742383080000,"open":107.177,"high":107.177,"low":107.177,"close":107.177,"volume":0.11999999731779099},{"timestamp":1742383140000,"open":107.197,"high":107.282,"low":107.197,"close":107.282,"volume":0.23999999463558197},{"timestamp":1742383200000,"open":107.337,"high":107.337,"low":107.337,"close":107.337,"volume":0.11999999731779099},{"timestamp":1742383260000,"open":107.337,"high":107.342,"low":107.202,"close":107.342,"volume":0.36000001430511475},{"timestamp":1742383320000,"open":107.257,"high":107.362,"low":107.202,"close":107.202,"volume":0.36000001430511475},{"timestamp":1742383380000,"open":107.382,"high":107.382,"low":107.342,"close":107.342,"volume":0.23999999463558197},{"timestamp":1742383440000,"open":107.302,"high":107.302,"low":107.302,"close":107.302,"volume":0.11999999731779099},{"timestamp":1742383500000,"open":107.312,"high":107.347,"low":107.312,"close":107.347,"volume":0.36000001430511475},{"timestamp":1742383560000,"open":107.282,"high":107.282,"low":107.282,"close":107.282,"volume":0.11999999731779099},{"timestamp":1742383620000,"open":107.237,"high":107.237,"low":107.237,"close":107.237,"volume":0.11999999731779099},{"timestamp":1742383680000,"open":107.302,"high":107.357,"low":107.262,"close":107.357,"volume":0.47999998927116394},{"timestamp":1742383740000,"open":107.202,"high":107.347,"low":107.202,"close":107.347,"volume":0.47999998927116394},{"timestamp":1742383800000,"open":107.197,"high":107.197,"low":107.197,"close":107.197,"volume":0.11999999731779099},{"timestamp":1742383980000,"open":107.247,"high":107.247,"low":107.152,"close":107.152,"volume":0.36000001430511475},{"timestamp":1742384100000,"open":107.042,"high":107.097,"low":107.042,"close":107.097,"volume":0.23999999463558197},{"timestamp":1742384160000,"open":107.137,"high":107.137,"low":107.137,"close":107.137,"volume":0.11999999731779099},{"timestamp":1742384220000,"open":107.272,"high":107.297,"low":107.177,"close":107.177,"volume":0.36000001430511475},{"timestamp":1742384280000,"open":107.142,"high":107.277,"low":107.142,"close":107.227,"volume":0.36000001430511475},{"timestamp":1742384340000,"open":107.182,"high":107.312,"low":107.182,"close":107.312,"volume":0.47999998927116394},{"timestamp":1742384400000,"open":107.307,"high":107.307,"low":107.242,"close":107.242,"volume":0.36000001430511475},{"timestamp":1742384460000,"open":107.362,"high":107.362,"low":107.362,"close":107.362,"volume":0.11999999731779099},{"timestamp":1742384520000,"open":107.252,"high":107.317,"low":107.252,"close":107.317,"volume":0.36000001430511475},{"timestamp":1742384580000,"open":107.137,"high":107.322,"low":107.137,"close":107.322,"volume":0.36000001430511475},{"timestamp":1742384640000,"open":107.167,"high":107.346,"low":107.152,"close":107.346,"volume":0.7200000286102295},{"timestamp":1742384700000,"open":107.187,"high":107.257,"low":107.172,"close":107.217,"volume":0.6000000238418579},{"timestamp":1742384760000,"open":107.287,"high":107.287,"low":107.287,"close":107.287,"volume":0.11999999731779099},{"timestamp":1742384820000,"open":107.222,"high":107.222,"low":107.117,"close":107.117,"volume":0.36000001430511475},{"timestamp":1742384880000,"open":107.097,"high":107.262,"low":107.097,"close":107.262,"volume":0.23999999463558197},{"timestamp":1742384940000,"open":107.297,"high":107.297,"low":107.297,"close":107.297,"volume":0.11999999731779099},{"timestamp":1742385000000,"open":107.297,"high":107.317,"low":107.147,"close":107.232,"volume":0.9599999785423279},{"timestamp":1742385060000,"open":107.292,"high":107.292,"low":107.232,"close":107.232,"volume":0.23999999463558197},{"timestamp":1742385180000,"open":107.072,"high":107.312,"low":107.072,"close":107.307,"volume":0.36000001430511475},{"timestamp":1742385300000,"open":107.187,"high":107.187,"low":107.187,"close":107.187,"volume":0.11999999731779099},{"timestamp":1742385360000,"open":107.047,"high":107.207,"low":106.987,"close":107.037,"volume":0.9599999785423279},{"timestamp":1742385420000,"open":107.067,"high":107.202,"low":107.067,"close":107.067,"volume":0.7200000286102295},{"timestamp":1742385480000,"open":107.187,"high":107.247,"low":107.107,"close":107.217,"volume":0.9599999785423279},{"timestamp":1742385540000,"open":107.062,"high":107.227,"low":107.062,"close":107.122,"volume":0.8399999737739563},{"timestamp":1742385600000,"open":107.202,"high":107.202,"low":107.157,"close":107.187,"volume":0.36000001430511475},{"timestamp":1742385660000,"open":107.087,"high":107.262,"low":107.087,"close":107.157,"volume":0.6000000238418579},{"timestamp":1742385720000,"open":107.127,"high":107.192,"low":107.052,"close":107.187,"volume":0.6000000238418579},{"timestamp":1742385780000,"open":107.187,"high":107.187,"low":107.187,"close":107.187,"volume":0.23999999463558197},{"timestamp":1742385840000,"open":107.227,"high":107.227,"low":107.152,"close":107.182,"volume":0.36000001430511475},{"timestamp":1742385900000,"open":106.967,"high":107.157,"low":106.967,"close":107.157,"volume":0.23999999463558197},{"timestamp":1742385960000,"open":107.102,"high":107.237,"low":107.102,"close":107.237,"volume":0.36000001430511475},{"timestamp":1742386020000,"open":107.132,"high":107.132,"low":107.132,"close":107.132,"volume":0.11999999731779099},{"timestamp":1742386080000,"open":107.237,"high":107.237,"low":107.107,"close":107.107,"volume":0.36000001430511475},{"timestamp":1742386140000,"open":107.057,"high":107.072,"low":107.057,"close":107.072,"volume":0.23999999463558197},{"timestamp":1742386200000,"open":107.082,"high":107.082,"low":107.082,"close":107.082,"volume":0.11999999731779099},{"timestamp":1742386260000,"open":107.151,"high":107.196,"low":107.151,"close":107.187,"volume":0.36000001430511475},{"timestamp":1742386320000,"open":107.197,"high":107.232,"low":106.977,"close":107.232,"volume":0.8399999737739563},{"timestamp":1742386380000,"open":106.961,"high":107.137,"low":106.961,"close":107.137,"volume":0.36000001430511475},{"timestamp":1742386440000,"open":107.222,"high":107.227,"low":107.062,"close":107.062,"volume":0.6000000238418579},{"timestamp":1742386500000,"open":107.027,"high":107.237,"low":107.027,"close":107.096,"volume":0.6000000238418579},{"timestamp":1742386560000,"open":107.197,"high":107.287,"low":107.132,"close":107.132,"volume":0.6000000238418579},{"timestamp":1742386620000,"open":107.162,"high":107.242,"low":107.102,"close":107.102,"volume":0.47999998927116394},{"timestamp":1742386680000,"open":107.107,"high":107.147,"low":107.107,"close":107.147,"volume":0.23999999463558197},{"timestamp":1742386740000,"open":107.052,"high":107.252,"low":106.982,"close":107.197,"volume":0.7200000286102295},{"timestamp":1742386800000,"open":106.982,"high":107.142,"low":106.957,"close":107.122,"volume":0.7200000286102295},{"timestamp":1742386860000,"open":107.122,"high":107.167,"low":106.917,"close":107.167,"volume":0.6000000238418579},{"timestamp":1742386920000,"open":107.037,"high":107.087,"low":107.027,"close":107.027,"volume":0.36000001430511475},{"timestamp":1742386980000,"open":107.197,"high":107.197,"low":107.032,"close":107.032,"volume":0.47999998927116394},{"timestamp":1742387040000,"open":106.997,"high":106.997,"low":106.977,"close":106.977,"volume":0.23999999463558197},{"timestamp":1742387100000,"open":107.157,"high":107.157,"low":107.037,"close":107.037,"volume":0.36000001430511475},{"timestamp":1742387160000,"open":107.032,"high":107.207,"low":106.957,"close":106.957,"volume":0.7200000286102295},{"timestamp":1742387220000,"open":107.202,"high":107.212,"low":106.947,"close":107.202,"volume":0.8399999737739563},{"timestamp":1742387280000,"open":107.147,"high":107.167,"low":107.107,"close":107.107,"volume":0.47999998927116394},{"timestamp":1742387340000,"open":107.167,"high":107.167,"low":107.167,"close":107.167,"volume":0.11999999731779099},{"timestamp":1742387400000,"open":107.062,"high":107.087,"low":107.062,"close":107.087,"volume":0.23999999463558197},{"timestamp":1742387460000,"open":107.147,"high":107.147,"low":107.092,"close":107.092,"volume":0.23999999463558197},{"timestamp":1742387520000,"open":106.987,"high":107.217,"low":106.962,"close":107.192,"volume":0.47999998927116394},{"timestamp":1742387580000,"open":106.942,"high":107.167,"low":106.942,"close":107.167,"volume":0.8399999737739563},{"timestamp":1742387640000,"open":107.217,"high":107.217,"low":107.217,"close":107.217,"volume":0.11999999731779099},{"timestamp":1742387700000,"open":107.102,"high":107.217,"low":107.102,"close":107.217,"volume":0.47999998927116394},{"timestamp":1742387760000,"open":106.912,"high":107.202,"low":106.912,"close":107.162,"volume":0.36000001430511475},{"timestamp":1742387820000,"open":107.097,"high":107.142,"low":107.097,"close":107.142,"volume":0.23999999463558197},{"timestamp":1742387880000,"open":107.197,"high":107.197,"low":107.092,"close":107.167,"volume":0.36000001430511475},{"timestamp":1742387940000,"open":106.877,"high":107.152,"low":106.877,"close":107.077,"volume":0.6000000238418579},{"timestamp":1742388000000,"open":106.887,"high":106.887,"low":106.887,"close":106.887,"volume":0.11999999731779099},{"timestamp":1742388120000,"open":107.047,"high":107.057,"low":107.047,"close":107.057,"volume":0.23999999463558197},{"timestamp":1742388180000,"open":107.077,"high":107.147,"low":107.027,"close":107.107,"volume":0.6000000238418579},{"timestamp":1742388240000,"open":106.967,"high":107.197,"low":106.967,"close":106.987,"volume":0.47999998927116394},{"timestamp":1742388300000,"open":107.177,"high":107.207,"low":107.107,"close":107.107,"volume":1.2000000476837158},{"timestamp":1742388360000,"open":107.141,"high":107.232,"low":107.117,"close":107.232,"volume":0.7200000286102295},{"timestamp":1742388420000,"open":107.192,"high":107.192,"low":106.957,"close":106.957,"volume":0.23999999463558197},{"timestamp":1742388540000,"open":106.982,"high":106.982,"low":106.982,"close":106.982,"volume":0.11999999731779099},{"timestamp":1742388600000,"open":107.062,"high":107.242,"low":106.972,"close":107.177,"volume":0.8399999737739563},{"timestamp":1742388660000,"open":107.167,"high":107.192,"low":107.167,"close":107.192,"volume":0.23999999463558197},{"timestamp":1742388720000,"open":107.062,"high":107.062,"low":107.062,"close":107.062,"volume":0.11999999731779099},{"timestamp":1742388840000,"open":107.167,"high":107.182,"low":107.167,"close":107.182,"volume":0.23999999463558197},{"timestamp":1742388900000,"open":107.272,"high":107.277,"low":107.102,"close":107.232,"volume":0.8399999737739563},{"timestamp":1742388960000,"open":107.217,"high":107.217,"low":107.106,"close":107.217,"volume":0.36000001430511475},{"timestamp":1742389020000,"open":107.047,"high":107.112,"low":107.047,"close":107.112,"volume":0.23999999463558197},{"timestamp":1742389080000,"open":107.142,"high":107.142,"low":107.142,"close":107.142,"volume":0.11999999731779099},{"timestamp":1742389140000,"open":107.077,"high":107.212,"low":107.077,"close":107.112,"volume":0.7200000286102295},{"timestamp":1742389200000,"open":107.257,"high":107.257,"low":107.172,"close":107.172,"volume":0.23999999463558197},{"timestamp":1742389260000,"open":107.277,"high":107.287,"low":107.147,"close":107.202,"volume":0.7200000286102295},{"timestamp":1742389320000,"open":107.237,"high":107.257,"low":107.237,"close":107.257,"volume":0.23999999463558197},{"timestamp":1742389380000,"open":107.187,"high":107.272,"low":107.112,"close":107.272,"volume":0.36000001430511475},{"timestamp":1742389440000,"open":107.252,"high":107.287,"low":107.237,"close":107.237,"volume":0.36000001430511475},{"timestamp":1742389500000,"open":107.282,"high":107.282,"low":107.267,"close":107.267,"volume":0.23999999463558197},{"timestamp":1742389560000,"open":107.267,"high":107.317,"low":107.207,"close":107.317,"volume":0.36000001430511475},{"timestamp":1742389620000,"open":107.287,"high":107.287,"low":107.152,"close":107.152,"volume":0.36000001430511475},{"timestamp":1742389680000,"open":107.292,"high":107.292,"low":107.036,"close":107.232,"volume":0.8399999737739563},{"timestamp":1742389740000,"open":107.167,"high":107.252,"low":107.167,"close":107.252,"volume":0.23999999463558197},{"timestamp":1742389800000,"open":107.322,"high":107.322,"low":107.272,"close":107.272,"volume":0.23999999463558197},{"timestamp":1742389860000,"open":107.302,"high":107.302,"low":107.182,"close":107.237,"volume":0.9599999785423279},{"timestamp":1742389920000,"open":107.197,"high":107.236,"low":107.182,"close":107.182,"volume":0.47999998927116394},{"timestamp":1742389980000,"open":107.157,"high":107.157,"low":107.157,"close":107.157,"volume":0.11999999731779099},{"timestamp":1742390040000,"open":107.252,"high":107.257,"low":107.252,"close":107.257,"volume":0.36000001430511475},{"timestamp":1742390100000,"open":107.192,"high":107.192,"low":107.192,"close":107.192,"volume":0.11999999731779099},{"timestamp":1742390160000,"open":107.272,"high":107.272,"low":107.252,"close":107.252,"volume":0.23999999463558197},{"timestamp":1742390220000,"open":107.132,"high":107.182,"low":107.132,"close":107.182,"volume":0.23999999463558197},{"timestamp":1742390280000,"open":107.277,"high":107.277,"low":107.237,"close":107.237,"volume":0.23999999463558197},{"timestamp":1742390340000,"open":107.067,"high":107.287,"low":107.067,"close":107.202,"volume":0.47999998927116394},{"timestamp":1742390400000,"open":107.187,"high":107.292,"low":107.187,"close":107.292,"volume":0.23999999463558197},{"timestamp":1742390460000,"open":107.222,"high":107.292,"low":107.172,"close":107.292,"volume":0.6000000238418579},{"timestamp":1742390520000,"open":107.217,"high":107.332,"low":107.142,"close":107.332,"volume":0.8399999737739563},{"timestamp":1742390580000,"open":107.062,"high":107.307,"low":107.062,"close":107.217,"volume":0.6000000238418579},{"timestamp":1742390640000,"open":107.282,"high":107.282,"low":107.222,"close":107.222,"volume":0.23999999463558197},{"timestamp":1742390700000,"open":107.357,"high":107.357,"low":107.041,"close":107.041,"volume":0.9599999785423279},{"timestamp":1742390760000,"open":107.292,"high":107.292,"low":107.222,"close":107.292,"volume":0.6000000238418579},{"timestamp":1742390820000,"open":107.347,"high":107.347,"low":107.077,"close":107.077,"volume":0.9599999785423279},{"timestamp":1742390880000,"open":107.272,"high":107.372,"low":107.137,"close":107.222,"volume":1.2000000476837158},{"timestamp":1742390940000,"open":107.247,"high":107.372,"low":107.247,"close":107.342,"volume":0.36000001430511475},{"timestamp":1742391000000,"open":107.202,"high":107.397,"low":107.152,"close":107.267,"volume":1.2000000476837158},{"timestamp":1742391060000,"open":107.297,"high":107.317,"low":107.127,"close":107.242,"volume":1.7999999523162842},{"timestamp":1742391120000,"open":107.317,"high":107.407,"low":107.196,"close":107.407,"volume":1.3200000524520874},{"timestamp":1742391180000,"open":107.217,"high":107.437,"low":107.172,"close":107.402,"volume":1.3200000524520874},{"timestamp":1742391240000,"open":107.302,"high":107.377,"low":107.147,"close":107.227,"volume":1.559999942779541},{"timestamp":1742391300000,"open":107.167,"high":107.312,"low":107.122,"close":107.122,"volume":0.9599999785423279},{"timestamp":1742391360000,"open":107.112,"high":107.292,"low":107.022,"close":107.292,"volume":1.6799999475479126},{"timestamp":1742391420000,"open":107.167,"high":107.262,"low":106.967,"close":106.967,"volume":1.3200000524520874},{"timestamp":1742391480000,"open":107.087,"high":107.322,"low":107.067,"close":107.092,"volume":1.440000057220459},{"timestamp":1742391540000,"open":107.322,"high":107.322,"low":107.097,"close":107.097,"volume":0.7200000286102295},{"timestamp":1742391600000,"open":107.222,"high":107.352,"low":107.192,"close":107.232,"volume":0.7200000286102295},{"timestamp":1742391660000,"open":107.212,"high":107.317,"low":107.157,"close":107.212,"volume":0.8399999737739563},{"timestamp":1742391720000,"open":107.167,"high":107.217,"low":106.987,"close":107.087,"volume":1.440000057220459},{"timestamp":1742391780000,"open":107.207,"high":107.232,"low":107.031,"close":107.181,"volume":1.440000057220459},{"timestamp":1742391840000,"open":107.102,"high":107.187,"low":106.972,"close":107.007,"volume":0.7200000286102295},{"timestamp":1742391900000,"open":107.092,"high":107.167,"low":107.007,"close":107.132,"volume":0.8399999737739563},{"timestamp":1742391960000,"open":107.167,"high":107.357,"low":107.017,"close":107.257,"volume":0.9599999785423279},{"timestamp":1742392020000,"open":107.277,"high":107.297,"low":107.192,"close":107.297,"volume":0.6000000238418579},{"timestamp":1742392080000,"open":107.177,"high":107.402,"low":107.132,"close":107.362,"volume":1.2000000476837158},{"timestamp":1742392140000,"open":107.162,"high":107.332,"low":107.157,"close":107.332,"volume":0.6000000238418579},{"timestamp":1742392200000,"open":107.212,"high":107.397,"low":107.132,"close":107.282,"volume":0.9599999785423279},{"timestamp":1742392260000,"open":107.317,"high":107.367,"low":107.192,"close":107.297,"volume":1.7999999523162842},{"timestamp":1742392320000,"open":107.332,"high":107.377,"low":107.222,"close":107.372,"volume":0.8399999737739563},{"timestamp":1742392380000,"open":107.292,"high":107.377,"low":107.262,"close":107.347,"volume":0.47999998927116394},{"timestamp":1742392440000,"open":107.482,"high":107.482,"low":107.277,"close":107.437,"volume":0.8399999737739563},{"timestamp":1742392500000,"open":107.392,"high":107.517,"low":107.312,"close":107.337,"volume":0.8399999737739563},{"timestamp":1742392560000,"open":107.427,"high":107.507,"low":107.427,"close":107.472,"volume":0.36000001430511475},{"timestamp":1742392620000,"open":107.497,"high":107.537,"low":107.497,"close":107.537,"volume":0.23999999463558197},{"timestamp":1742392680000,"open":107.487,"high":107.487,"low":107.301,"close":107.452,"volume":0.47999998927116394},{"timestamp":1742392740000,"open":107.447,"high":107.447,"low":107.231,"close":107.231,"volume":0.8399999737739563},{"timestamp":1742392800000,"open":107.477,"high":107.477,"low":107.237,"close":107.342,"volume":1.2000000476837158},{"timestamp":1742392860000,"open":107.347,"high":107.517,"low":107.342,"close":107.342,"volume":0.9599999785423279},{"timestamp":1742392920000,"open":107.392,"high":107.562,"low":107.317,"close":107.397,"volume":1.7999999523162842},{"timestamp":1742392980000,"open":107.532,"high":107.562,"low":107.347,"close":107.537,"volume":1.2000000476837158},{"timestamp":1742393040000,"open":107.477,"high":107.587,"low":107.417,"close":107.447,"volume":0.7200000286102295},{"timestamp":1742393100000,"open":107.441,"high":107.452,"low":107.402,"close":107.402,"volume":0.36000001430511475},{"timestamp":1742393160000,"open":107.342,"high":107.612,"low":107.317,"close":107.592,"volume":1.440000057220459},{"timestamp":1742393220000,"open":107.582,"high":107.617,"low":107.402,"close":107.617,"volume":0.8399999737739563},{"timestamp":1742393280000,"open":107.547,"high":107.567,"low":107.377,"close":107.442,"volume":1.3200000524520874},{"timestamp":1742393340000,"open":107.482,"high":107.652,"low":107.482,"close":107.652,"volume":0.6000000238418579},{"timestamp":1742393400000,"open":107.507,"high":107.592,"low":107.402,"close":107.447,"volume":0.9599999785423279},{"timestamp":1742393460000,"open":107.467,"high":107.632,"low":107.397,"close":107.557,"volume":0.7200000286102295},{"timestamp":1742393520000,"open":107.431,"high":107.652,"low":107.431,"close":107.527,"volume":0.7200000286102295},{"timestamp":1742393580000,"open":107.512,"high":107.592,"low":107.512,"close":107.587,"volume":0.36000001430511475},{"timestamp":1742393640000,"open":107.377,"high":107.597,"low":107.377,"close":107.567,"volume":1.2000000476837158},{"timestamp":1742393700000,"open":107.532,"high":107.587,"low":107.497,"close":107.497,"volume":0.9599999785423279},{"timestamp":1742393760000,"open":107.542,"high":107.557,"low":107.367,"close":107.427,"volume":0.8399999737739563},{"timestamp":1742393820000,"open":107.587,"high":107.587,"low":107.572,"close":107.572,"volume":0.23999999463558197},{"timestamp":1742393880000,"open":107.347,"high":107.347,"low":107.342,"close":107.342,"volume":0.36000001430511475},{"timestamp":1742393940000,"open":107.506,"high":107.577,"low":107.382,"close":107.502,"volume":0.8399999737739563},{"timestamp":1742394000000,"open":107.442,"high":107.607,"low":107.442,"close":107.537,"volume":0.9599999785423279},{"timestamp":1742394060000,"open":107.597,"high":107.612,"low":107.322,"close":107.382,"volume":1.0800000429153442},{"timestamp":1742394120000,"open":107.422,"high":107.597,"low":107.407,"close":107.517,"volume":0.9599999785423279},{"timestamp":1742394180000,"open":107.457,"high":107.502,"low":107.457,"close":107.502,"volume":0.23999999463558197},{"timestamp":1742394240000,"open":107.447,"high":107.607,"low":107.357,"close":107.602,"volume":0.47999998927116394},{"timestamp":1742394300000,"open":107.472,"high":107.562,"low":107.357,"close":107.532,"volume":0.8399999737739563},{"timestamp":1742394360000,"open":107.402,"high":107.587,"low":107.372,"close":107.487,"volume":1.559999942779541},{"timestamp":1742394420000,"open":107.422,"high":107.547,"low":107.382,"close":107.402,"volume":0.6000000238418579},{"timestamp":1742394480000,"open":107.447,"high":107.507,"low":107.376,"close":107.422,"volume":0.8399999737739563},{"timestamp":1742394540000,"open":107.462,"high":107.592,"low":107.357,"close":107.447,"volume":0.9599999785423279},{"timestamp":1742394600000,"open":107.411,"high":107.557,"low":107.322,"close":107.557,"volume":1.559999942779541},{"timestamp":1742394660000,"open":107.457,"high":107.567,"low":107.432,"close":107.567,"volume":0.7200000286102295},{"timestamp":1742394720000,"open":107.592,"high":107.592,"low":107.467,"close":107.467,"volume":0.6000000238418579},{"timestamp":1742394780000,"open":107.522,"high":107.557,"low":107.382,"close":107.557,"volume":0.36000001430511475},{"timestamp":1742394840000,"open":107.362,"high":107.537,"low":107.362,"close":107.412,"volume":0.47999998927116394},{"timestamp":1742394900000,"open":107.596,"high":107.602,"low":107.402,"close":107.532,"volume":0.8399999737739563},{"timestamp":1742394960000,"open":107.417,"high":107.472,"low":107.257,"close":107.472,"volume":0.47999998927116394},{"timestamp":1742395020000,"open":107.522,"high":107.612,"low":107.362,"close":107.547,"volume":1.559999942779541},{"timestamp":1742395080000,"open":107.547,"high":107.607,"low":107.377,"close":107.377,"volume":0.9599999785423279},{"timestamp":1742395140000,"open":107.302,"high":107.587,"low":107.277,"close":107.317,"volume":1.440000057220459},{"timestamp":1742395200000,"open":107.417,"high":107.542,"low":107.417,"close":107.542,"volume":0.6000000238418579},{"timestamp":1742395260000,"open":107.417,"high":107.547,"low":107.312,"close":107.502,"volume":1.0800000429153442},{"timestamp":1742395320000,"open":107.382,"high":107.497,"low":107.307,"close":107.347,"volume":0.7200000286102295},{"timestamp":1742395380000,"open":107.502,"high":107.557,"low":107.257,"close":107.362,"volume":1.6799999475479126},{"timestamp":1742395440000,"open":107.252,"high":107.487,"low":107.227,"close":107.487,"volume":1.440000057220459},{"timestamp":1742395500000,"open":107.402,"high":107.412,"low":107.182,"close":107.347,"volume":1.3200000524520874},{"timestamp":1742395560000,"open":107.412,"high":107.437,"low":107.182,"close":107.337,"volume":2.0399999618530273},{"timestamp":1742395620000,"open":107.437,"high":107.472,"low":107.307,"close":107.397,"volume":1.3200000524520874},{"timestamp":1742395680000,"open":107.282,"high":107.462,"low":107.282,"close":107.322,"volume":0.47999998927116394},{"timestamp":1742395740000,"open":107.342,"high":107.427,"low":107.232,"close":107.397,"volume":1.559999942779541},{"timestamp":1742395800000,"open":107.512,"high":107.512,"low":107.301,"close":107.372,"volume":0.8399999737739563},{"timestamp":1742395860000,"open":107.277,"high":107.502,"low":107.262,"close":107.502,"volume":0.9599999785423279},{"timestamp":1742395920000,"open":107.482,"high":107.512,"low":107.217,"close":107.392,"volume":1.9199999570846558},{"timestamp":1742395980000,"open":107.407,"high":107.517,"low":107.267,"close":107.487,"volume":1.0800000429153442},{"timestamp":1742396040000,"open":107.302,"high":107.487,"low":107.227,"close":107.327,"volume":1.2000000476837158},{"timestamp":1742396100000,"open":107.277,"high":107.472,"low":107.277,"close":107.287,"volume":1.2000000476837158},{"timestamp":1742396160000,"open":107.437,"high":107.437,"low":107.167,"close":107.432,"volume":0.6000000238418579},{"timestamp":1742396220000,"open":107.307,"high":107.427,"low":107.262,"close":107.337,"volume":0.8399999737739563},{"timestamp":1742396280000,"open":107.402,"high":107.462,"low":107.242,"close":107.442,"volume":1.2000000476837158},{"timestamp":1742396340000,"open":107.357,"high":107.447,"low":107.182,"close":107.182,"volume":0.8399999737739563},{"timestamp":1742396400000,"open":107.387,"high":107.412,"low":107.252,"close":107.407,"volume":0.9599999785423279},{"timestamp":1742396460000,"open":107.462,"high":107.462,"low":107.272,"close":107.367,"volume":0.7200000286102295},{"timestamp":1742396520000,"open":107.317,"high":107.487,"low":107.317,"close":107.471,"volume":0.6000000238418579},{"timestamp":1742396580000,"open":107.327,"high":107.472,"low":107.237,"close":107.251,"volume":0.9599999785423279},{"timestamp":1742396640000,"open":107.297,"high":107.467,"low":107.242,"close":107.467,"volume":0.47999998927116394},{"timestamp":1742396700000,"open":107.446,"high":107.497,"low":107.407,"close":107.407,"volume":0.8399999737739563},{"timestamp":1742396760000,"open":107.476,"high":107.507,"low":107.302,"close":107.382,"volume":0.9599999785423279},{"timestamp":1742396820000,"open":107.537,"high":107.552,"low":107.287,"close":107.327,"volume":1.7999999523162842},{"timestamp":1742396880000,"open":107.447,"high":107.572,"low":107.332,"close":107.572,"volume":0.9599999785423279},{"timestamp":1742396940000,"open":107.462,"high":107.462,"low":107.462,"close":107.462,"volume":0.11999999731779099},{"timestamp":1742397000000,"open":107.477,"high":107.477,"low":107.477,"close":107.477,"volume":0.11999999731779099},{"timestamp":1742397060000,"open":107.602,"high":107.627,"low":107.397,"close":107.627,"volume":1.3200000524520874},{"timestamp":1742397120000,"open":107.537,"high":107.602,"low":107.481,"close":107.587,"volume":0.6000000238418579},{"timestamp":1742397180000,"open":107.542,"high":107.647,"low":107.402,"close":107.522,"volume":0.8399999737739563},{"timestamp":1742397240000,"open":107.617,"high":107.617,"low":107.407,"close":107.407,"volume":0.8399999737739563},{"timestamp":1742397300000,"open":107.462,"high":107.637,"low":107.377,"close":107.377,"volume":1.0800000429153442},{"timestamp":1742397360000,"open":107.552,"high":107.552,"low":107.397,"close":107.442,"volume":0.36000001430511475},{"timestamp":1742397420000,"open":107.337,"high":107.417,"low":107.337,"close":107.417,"volume":0.23999999463558197},{"timestamp":1742397480000,"open":107.417,"high":107.502,"low":107.287,"close":107.287,"volume":0.7200000286102295},{"timestamp":1742397540000,"open":107.557,"high":107.557,"low":107.277,"close":107.382,"volume":0.8399999737739563},{"timestamp":1742397600000,"open":107.382,"high":107.472,"low":107.317,"close":107.407,"volume":0.7200000286102295},{"timestamp":1742397660000,"open":107.457,"high":107.597,"low":107.367,"close":107.597,"volume":1.2000000476837158},{"timestamp":1742397720000,"open":107.412,"high":107.647,"low":107.407,"close":107.617,"volume":1.559999942779541},{"timestamp":1742397780000,"open":107.577,"high":107.577,"low":107.442,"close":107.522,"volume":0.36000001430511475},{"timestamp":1742397840000,"open":107.522,"high":107.602,"low":107.472,"close":107.472,"volume":0.36000001430511475},{"timestamp":1742397900000,"open":107.412,"high":107.567,"low":107.412,"close":107.567,"volume":0.36000001430511475},{"timestamp":1742397960000,"open":107.452,"high":107.632,"low":107.452,"close":107.577,"volume":0.6000000238418579},{"timestamp":1742398020000,"open":107.607,"high":107.612,"low":107.467,"close":107.497,"volume":0.6000000238418579},{"timestamp":1742398080000,"open":107.492,"high":107.567,"low":107.462,"close":107.462,"volume":0.47999998927116394},{"timestamp":1742398140000,"open":107.602,"high":107.607,"low":107.507,"close":107.507,"volume":0.47999998927116394},{"timestamp":1742398200000,"open":107.547,"high":107.597,"low":107.397,"close":107.597,"volume":0.47999998927116394},{"timestamp":1742398260000,"open":107.572,"high":107.572,"low":107.427,"close":107.572,"volume":0.7200000286102295},{"timestamp":1742398320000,"open":107.462,"high":107.602,"low":107.347,"close":107.417,"volume":1.2000000476837158},{"timestamp":1742398380000,"open":107.652,"high":107.652,"low":107.517,"close":107.582,"volume":0.7200000286102295},{"timestamp":1742398440000,"open":107.442,"high":107.542,"low":107.442,"close":107.537,"volume":0.36000001430511475},{"timestamp":1742398500000,"open":107.642,"high":107.642,"low":107.462,"close":107.592,"volume":1.0800000429153442},{"timestamp":1742398560000,"open":107.517,"high":107.617,"low":107.362,"close":107.577,"volume":1.2000000476837158},{"timestamp":1742398620000,"open":107.452,"high":107.657,"low":107.452,"close":107.522,"volume":0.47999998927116394},{"timestamp":1742398680000,"open":107.577,"high":107.627,"low":107.537,"close":107.627,"volume":0.8399999737739563},{"timestamp":1742398740000,"open":107.602,"high":107.632,"low":107.537,"close":107.597,"volume":0.6000000238418579},{"timestamp":1742398800000,"open":107.612,"high":107.647,"low":107.492,"close":107.492,"volume":0.7200000286102295},{"timestamp":1742398860000,"open":107.552,"high":107.656,"low":107.517,"close":107.582,"volume":0.9599999785423279},{"timestamp":1742398920000,"open":107.537,"high":107.697,"low":107.537,"close":107.597,"volume":0.7200000286102295},{"timestamp":1742398980000,"open":107.562,"high":107.717,"low":107.522,"close":107.652,"volume":0.8399999737739563},{"timestamp":1742399040000,"open":107.572,"high":107.577,"low":107.557,"close":107.557,"volume":0.36000001430511475},{"timestamp":1742399100000,"open":107.712,"high":107.717,"low":107.507,"close":107.647,"volume":0.8399999737739563},{"timestamp":1742399160000,"open":107.647,"high":107.737,"low":107.507,"close":107.616,"volume":1.0800000429153442},{"timestamp":1742399220000,"open":107.552,"high":107.682,"low":107.532,"close":107.532,"volume":0.36000001430511475},{"timestamp":1742399280000,"open":107.562,"high":107.657,"low":107.562,"close":107.657,"volume":0.23999999463558197},{"timestamp":1742399340000,"open":107.612,"high":107.752,"low":107.462,"close":107.752,"volume":0.6000000238418579},{"timestamp":1742399400000,"open":107.592,"high":107.777,"low":107.552,"close":107.667,"volume":0.6000000238418579},{"timestamp":1742399460000,"open":107.682,"high":107.747,"low":107.577,"close":107.722,"volume":1.0800000429153442},{"timestamp":1742399520000,"open":107.837,"high":107.837,"low":107.676,"close":107.676,"volume":0.23999999463558197},{"timestamp":1742399580000,"open":107.662,"high":107.867,"low":107.597,"close":107.867,"volume":0.7200000286102295},{"timestamp":1742399640000,"open":107.812,"high":107.902,"low":107.697,"close":107.757,"volume":1.2000000476837158},{"timestamp":1742399700000,"open":107.687,"high":107.807,"low":107.647,"close":107.682,"volume":1.3200000524520874},{"timestamp":1742399760000,"open":107.702,"high":107.862,"low":107.617,"close":107.617,"volume":0.6000000238418579},{"timestamp":1742399820000,"open":107.742,"high":107.752,"low":107.722,"close":107.752,"volume":0.47999998927116394},{"timestamp":1742399880000,"open":107.722,"high":107.827,"low":107.637,"close":107.667,"volume":0.8399999737739563},{"timestamp":1742399940000,"open":107.692,"high":107.747,"low":107.597,"close":107.647,"volume":0.6000000238418579},{"timestamp":1742400000000,"open":107.682,"high":107.802,"low":107.552,"close":107.642,"volume":1.440000057220459},{"timestamp":1742400060000,"open":107.522,"high":107.782,"low":107.522,"close":107.782,"volume":1.3200000524520874},{"timestamp":1742400120000,"open":107.797,"high":107.797,"low":107.586,"close":107.586,"volume":0.23999999463558197},{"timestamp":1742400180000,"open":107.692,"high":107.837,"low":107.562,"close":107.822,"volume":1.2000000476837158},{"timestamp":1742400240000,"open":107.606,"high":107.812,"low":107.606,"close":107.622,"volume":0.47999998927116394},{"timestamp":1742400300000,"open":107.727,"high":107.767,"low":107.712,"close":107.767,"volume":0.6000000238418579},{"timestamp":1742400360000,"open":107.542,"high":107.737,"low":107.542,"close":107.662,"volume":0.47999998927116394},{"timestamp":1742400420000,"open":107.662,"high":107.812,"low":107.642,"close":107.697,"volume":0.8399999737739563},{"timestamp":1742400480000,"open":107.737,"high":107.737,"low":107.662,"close":107.727,"volume":0.6000000238418579},{"timestamp":1742400540000,"open":107.732,"high":107.732,"low":107.732,"close":107.732,"volume":0.11999999731779099},{"timestamp":1742400600000,"open":107.687,"high":107.742,"low":107.507,"close":107.507,"volume":0.9599999785423279},{"timestamp":1742400660000,"open":107.591,"high":107.757,"low":107.487,"close":107.667,"volume":1.3200000524520874},{"timestamp":1742400720000,"open":107.611,"high":107.772,"low":107.487,"close":107.647,"volume":1.440000057220459},{"timestamp":1742400780000,"open":107.587,"high":107.587,"low":107.487,"close":107.487,"volume":0.36000001430511475},{"timestamp":1742400840000,"open":107.697,"high":107.697,"low":107.607,"close":107.632,"volume":0.47999998927116394},{"timestamp":1742400900000,"open":107.672,"high":107.672,"low":107.402,"close":107.402,"volume":0.23999999463558197},{"timestamp":1742400960000,"open":107.631,"high":107.667,"low":107.492,"close":107.667,"volume":0.6000000238418579},{"timestamp":1742401020000,"open":107.652,"high":107.677,"low":107.577,"close":107.647,"volume":0.6000000238418579},{"timestamp":1742401080000,"open":107.502,"high":107.667,"low":107.502,"close":107.667,"volume":0.6000000238418579},{"timestamp":1742401140000,"open":107.482,"high":107.702,"low":107.482,"close":107.702,"volume":0.36000001430511475},{"timestamp":1742401200000,"open":107.587,"high":107.597,"low":107.587,"close":107.597,"volume":0.23999999463558197},{"timestamp":1742401260000,"open":107.662,"high":107.697,"low":107.482,"close":107.482,"volume":0.8399999737739563},{"timestamp":1742401320000,"open":107.622,"high":107.712,"low":107.497,"close":107.627,"volume":0.8399999737739563},{"timestamp":1742401380000,"open":107.717,"high":107.732,"low":107.617,"close":107.732,"volume":0.47999998927116394},{"timestamp":1742401440000,"open":107.512,"high":107.682,"low":107.497,"close":107.682,"volume":0.47999998927116394},{"timestamp":1742401500000,"open":107.566,"high":107.642,"low":107.487,"close":107.612,"volume":0.6000000238418579},{"timestamp":1742401560000,"open":107.532,"high":107.622,"low":107.422,"close":107.622,"volume":0.36000001430511475},{"timestamp":1742401620000,"open":107.517,"high":107.727,"low":107.517,"close":107.697,"volume":0.8399999737739563},{"timestamp":1742401680000,"open":107.577,"high":107.642,"low":107.577,"close":107.642,"volume":0.47999998927116394},{"timestamp":1742401740000,"open":107.432,"high":107.737,"low":107.432,"close":107.622,"volume":1.0800000429153442}]