[{"timestamp":1742391000000,"open":108.685,"high":108.735,"low":107.525,"close":107.565,"volume":0.1761000007390976},{"timestamp":1742391060000,"open":108.245,"high":108.505,"low":108.245,"close":108.455,"volume":0.04859999939799309},{"timestamp":1742391120000,"open":108.695,"high":108.695,"low":108.455,"close":108.455,"volume":0.027300000190734863},{"timestamp":1742391180000,"open":108.205,"high":108.695,"low":108.205,"close":108.455,"volume":0.08100000023841858},{"timestamp":1742391240000,"open":108.985,"high":108.985,"low":107.625,"close":108.555,"volume":0.11879999935626984},{"timestamp":1742391300000,"open":108.705,"high":108.705,"low":108.555,"close":108.555,"volume":0.014100000262260437},{"timestamp":1742391360000,"open":108.825,"high":109.015,"low":108.555,"close":108.555,"volume":0.1965000033378601},{"timestamp":1742391420000,"open":108.985,"high":109.115,"low":108.985,"close":108.985,"volume":0.03959999978542328},{"timestamp":1742391480000,"open":107.935,"high":109.055,"low":107.935,"close":109.055,"volume":0.03959999978542328},{"timestamp":1742391540000,"open":109.415,"high":109.415,"low":109.055,"close":109.155,"volume":0.1988999992609024},{"timestamp":1742391600000,"open":109.155,"high":109.155,"low":109.155,"close":109.155,"volume":0.026399999856948853},{"timestamp":1742391660000,"open":109.155,"high":109.155,"low":108.755,"close":108.755,"volume":0.2070000022649765},{"timestamp":1742391720000,"open":108.755,"high":108.985,"low":108.755,"close":108.985,"volume":0.04050000011920929},{"timestamp":1742391780000,"open":108.985,"high":108.985,"low":108.255,"close":108.255,"volume":0.07500000298023224},{"timestamp":1742391840000,"open":108.255,"high":108.255,"low":108.255,"close":108.255,"volume":0.026399999856948853},{"timestamp":1742391900000,"open":108.465,"high":109.095,"low":107.925,"close":109.095,"volume":0.053700000047683716},{"timestamp":1742391960000,"open":109.095,"high":109.095,"low":108.165,"close":108.695,"volume":0.07500000298023224},{"timestamp":1742392020000,"open":108.895,"high":109.025,"low":108.895,"close":108.895,"volume":0.03959999978542328},{"timestamp":1742392080000,"open":108.695,"high":109.765,"low":108.695,"close":109.765,"volume":0.08009999990463257},{"timestamp":1742392140000,"open":109.615,"high":109.625,"low":109.615,"close":109.625,"volume":0.014100000262260437},{"timestamp":1742392200000,"open":109.635,"high":109.635,"low":109.635,"close":109.635,"volume":0.03959999978542328},{"timestamp":1742392260000,"open":109.645,"high":109.655,"low":109.105,"close":109.105,"volume":0.0494999997317791},{"timestamp":1742392320000,"open":109.295,"high":109.295,"low":109.105,"close":109.105,"volume":0.026399999856948853},{"timestamp":1742392380000,"open":109.495,"high":109.495,"low":109.495,"close":109.495,"volume":0.026399999856948853},{"timestamp":1742392440000,"open":109.495,"high":109.495,"low":108.925,"close":108.925,"volume":0.15839999914169312},{"timestamp":1742392500000,"open":108.735,"high":109.295,"low":108.715,"close":109.295,"volume":0.053700000047683716},{"timestamp":1742392620000,"open":109.485,"high":109.485,"low":108.865,"close":109.235,"volume":0.052799999713897705},{"timestamp":1742392680000,"open":109.235,"high":109.415,"low":109.235,"close":109.355,"volume":0.093299999833107},{"timestamp":1742392740000,"open":109.465,"high":109.465,"low":109.465,"close":109.465,"volume":0.013199999928474426},{"timestamp":1742392800000,"open":109.465,"high":109.465,"low":109.465,"close":109.465,"volume":0.026399999856948853},{"timestamp":1742392920000,"open":109.495,"high":109.495,"low":109.495,"close":109.495,"volume":0.014100000262260437},{"timestamp":1742392980000,"open":109.565,"high":109.815,"low":109.565,"close":109.615,"volume":0.12060000002384186},{"timestamp":1742393040000,"open":109.615,"high":109.645,"low":109.615,"close":109.645,"volume":0.014100000262260437},{"timestamp":1742393100000,"open":109.655,"high":109.875,"low":109.655,"close":109.875,"volume":0.07919999957084656},{"timestamp":1742393160000,"open":109.905,"high":109.915,"low":109.875,"close":109.915,"volume":0.027300000190734863},{"timestamp":1742393220000,"open":109.925,"high":110.085,"low":109.705,"close":109.705,"volume":0.053700000047683716},{"timestamp":1742393280000,"open":109.705,"high":109.705,"low":109.705,"close":109.705,"volume":0.013199999928474426},{"timestamp":1742393340000,"open":110.015,"high":110.015,"low":109.915,"close":109.915,"volume":0.027300000190734863},{"timestamp":1742393400000,"open":109.915,"high":109.915,"low":109.915,"close":109.915,"volume":0.013199999928474426},{"timestamp":1742393460000,"open":109.915,"high":109.915,"low":109.915,"close":109.915,"volume":0.013199999928474426},{"timestamp":1742393580000,"open":109.915,"high":109.995,"low":109.915,"close":109.995,"volume":0.07919999957084656},{"timestamp":1742393640000,"open":109.995,"high":109.995,"low":109.655,"close":109.655,"volume":0.09239999949932098},{"timestamp":1742393700000,"open":109.655,"high":109.655,"low":109.655,"close":109.655,"volume":0.013199999928474426},{"timestamp":1742393820000,"open":109.665,"high":109.665,"low":109.655,"close":109.655,"volume":0.026399999856948853},{"timestamp":1742393940000,"open":109.785,"high":109.785,"low":109.785,"close":109.785,"volume":0.014100000262260437},{"timestamp":1742394000000,"open":109.785,"high":109.785,"low":109.785,"close":109.785,"volume":0.013199999928474426},{"timestamp":1742394180000,"open":109.655,"high":109.795,"low":109.655,"close":109.795,"volume":0.026399999856948853},{"timestamp":1742394240000,"open":109.795,"high":109.795,"low":109.655,"close":109.655,"volume":0.06599999964237213},{"timestamp":1742394300000,"open":109.735,"high":109.735,"low":109.735,"close":109.735,"volume":0.013199999928474426},{"timestamp":1742394360000,"open":109.735,"high":109.735,"low":109.735,"close":109.735,"volume":0.013199999928474426},{"timestamp":1742394420000,"open":109.735,"high":109.735,"low":109.735,"close":109.735,"volume":0.026399999856948853},{"timestamp":1742394480000,"open":109.755,"high":109.755,"low":109.735,"close":109.735,"volume":0.027300000190734863},{"timestamp":1742394540000,"open":109.815,"high":109.875,"low":109.815,"close":109.875,"volume":0.014999999664723873},{"timestamp":1742394600000,"open":109.875,"high":109.875,"low":109.875,"close":109.875,"volume":0.013199999928474426},{"timestamp":1742394660000,"open":109.985,"high":109.985,"low":109.985,"close":109.985,"volume":0.026399999856948853},{"timestamp":1742394720000,"open":109.995,"high":110.005,"low":109.875,"close":109.875,"volume":0.052799999713897705},{"timestamp":1742394900000,"open":109.915,"high":109.935,"low":109.915,"close":109.935,"volume":0.027300000190734863},{"timestamp":1742394960000,"open":109.915,"high":109.915,"low":109.915,"close":109.915,"volume":0.013199999928474426},{"timestamp":1742395020000,"open":109.915,"high":109.915,"low":109.875,"close":109.875,"volume":0.03539999946951866},{"timestamp":1742395080000,"open":109.885,"high":109.975,"low":109.875,"close":109.875,"volume":0.06689999997615814},{"timestamp":1742395140000,"open":109.875,"high":109.875,"low":109.875,"close":109.875,"volume":0.013199999928474426},{"timestamp":1742395200000,"open":109.875,"high":109.875,"low":109.805,"close":109.805,"volume":0.06599999964237213},{"timestamp":1742395320000,"open":109.655,"high":109.775,"low":109.655,"close":109.715,"volume":0.09239999949932098},{"timestamp":1742395380000,"open":109.715,"high":109.715,"low":109.715,"close":109.715,"volume":0.013199999928474426},{"timestamp":1742395440000,"open":109.715,"high":109.715,"low":109.495,"close":109.525,"volume":0.06689999997615814},{"timestamp":1742395500000,"open":109.625,"high":109.625,"low":109.625,"close":109.625,"volume":0.013199999928474426},{"timestamp":1742395560000,"open":109.635,"high":109.635,"low":109.635,"close":109.635,"volume":0.0008999999845400453},{"timestamp":1742395620000,"open":109.705,"high":109.705,"low":109.705,"close":109.705,"volume":0.0008999999845400453},{"timestamp":1742395680000,"open":109.705,"high":109.705,"low":109.705,"close":109.705,"volume":0.026399999856948853},{"timestamp":1742395740000,"open":109.775,"high":109.775,"low":109.775,"close":109.775,"volume":0.013199999928474426},{"timestamp":1742395800000,"open":109.705,"high":109.875,"low":109.705,"close":109.875,"volume":0.053700000047683716},{"timestamp":1742395920000,"open":109.875,"high":109.875,"low":109.625,"close":109.625,"volume":0.11460000276565552},{"timestamp":1742395980000,"open":109.625,"high":109.625,"low":109.625,"close":109.625,"volume":0.013199999928474426},{"timestamp":1742396040000,"open":109.625,"high":109.625,"low":109.625,"close":109.625,"volume":0.026399999856948853},{"timestamp":1742396100000,"open":109.625,"high":109.625,"low":109.525,"close":109.525,"volume":0.03539999946951866},{"timestamp":1742396160000,"open":109.525,"high":109.525,"low":109.525,"close":109.525,"volume":0.013199999928474426},{"timestamp":1742396220000,"open":109.525,"high":109.525,"low":109.525,"close":109.525,"volume":0.013199999928474426},{"timestamp":1742396340000,"open":109.525,"high":109.525,"low":109.525,"close":109.525,"volume":0.013199999928474426},{"timestamp":1742396400000,"open":109.585,"high":109.585,"low":109.585,"close":109.585,"volume":0.027300000190734863},{"timestamp":1742396460000,"open":109.715,"high":109.725,"low":109.715,"close":109.725,"volume":0.03959999978542328},{"timestamp":1742396700000,"open":109.735,"high":109.735,"low":109.735,"close":109.735,"volume":0.013199999928474426},{"timestamp":1742396760000,"open":109.745,"high":109.745,"low":109.745,"close":109.745,"volume":0.0008999999845400453},{"timestamp":1742396820000,"open":109.745,"high":109.855,"low":109.745,"close":109.775,"volume":0.052799999713897705},{"timestamp":1742396880000,"open":109.895,"high":109.905,"low":109.865,"close":109.865,"volume":0.06270000338554382},{"timestamp":1742396940000,"open":109.985,"high":109.985,"low":109.865,"close":109.865,"volume":0.04050000011920929},{"timestamp":1742397000000,"open":109.865,"high":109.865,"low":109.865,"close":109.865,"volume":0.013199999928474426},{"timestamp":1742397180000,"open":109.975,"high":109.975,"low":109.975,"close":109.975,"volume":0.014100000262260437},{"timestamp":1742397240000,"open":109.975,"high":110.155,"low":109.975,"close":110.155,"volume":0.052799999713897705},{"timestamp":1742397300000,"open":110.175,"high":110.175,"low":110.175,"close":110.175,"volume":0.026399999856948853},{"timestamp":1742397360000,"open":110.175,"high":110.175,"low":110.095,"close":110.095,"volume":0.03539999946951866},{"timestamp":1742397420000,"open":110.085,"high":110.085,"low":109.985,"close":109.995,"volume":0.10140000283718109},{"timestamp":1742397480000,"open":110.005,"high":110.015,"low":109.975,"close":110.015,"volume":0.06360000371932983},{"timestamp":1742397540000,"open":110.015,"high":110.015,"low":109.985,"close":109.985,"volume":0.022199999541044235},{"timestamp":1742397600000,"open":109.935,"high":109.965,"low":109.935,"close":109.965,"volume":0.04050000011920929},{"timestamp":1742397660000,"open":109.975,"high":109.985,"low":109.975,"close":109.985,"volume":0.026399999856948853},{"timestamp":1742397720000,"open":109.985,"high":109.985,"low":109.985,"close":109.985,"volume":0.013199999928474426},{"timestamp":1742397780000,"open":109.985,"high":110.195,"low":109.985,"close":110.195,"volume":0.10559999942779541},{"timestamp":1742397840000,"open":110.025,"high":110.035,"low":110.025,"close":110.035,"volume":0.026399999856948853},{"timestamp":1742397960000,"open":110.035,"high":110.035,"low":110.035,"close":110.035,"volume":0.013199999928474426},{"timestamp":1742398020000,"open":110.075,"high":110.075,"low":110.035,"close":110.035,"volume":0.014100000262260437},{"timestamp":1742398080000,"open":110.045,"high":110.055,"low":110.045,"close":110.055,"volume":0.014100000262260437},{"timestamp":1742398260000,"open":110.065,"high":110.705,"low":110.065,"close":110.705,"volume":0.17339999973773956},{"timestamp":1742398320000,"open":110.715,"high":110.725,"low":110.685,"close":110.695,"volume":0.12060000002384186},{"timestamp":1742398380000,"open":110.705,"high":110.715,"low":110.705,"close":110.715,"volume":0.027300000190734863},{"timestamp":1742398440000,"open":110.725,"high":110.735,"low":110.685,"close":110.685,"volume":0.052799999713897705},{"timestamp":1742398500000,"open":110.685,"high":110.685,"low":110.485,"close":110.495,"volume":0.06689999997615814},{"timestamp":1742398740000,"open":110.505,"high":110.505,"low":110.505,"close":110.505,"volume":0.0008999999845400453},{"timestamp":1742398800000,"open":110.515,"high":110.515,"low":110.515,"close":110.515,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":110.515,"high":110.685,"low":110.515,"close":110.685,"volume":0.06360000371932983},{"timestamp":1742399040000,"open":110.695,"high":110.715,"low":110.505,"close":110.505,"volume":0.053700000047683716},{"timestamp":1742399100000,"open":110.515,"high":110.535,"low":110.515,"close":110.535,"volume":0.014999999664723873},{"timestamp":1742399160000,"open":110.545,"high":110.545,"low":110.485,"close":110.515,"volume":0.07919999957084656},{"timestamp":1742399220000,"open":110.525,"high":110.595,"low":110.295,"close":110.535,"volume":0.08009999990463257},{"timestamp":1742399280000,"open":110.535,"high":110.545,"low":110.535,"close":110.545,"volume":0.026399999856948853},{"timestamp":1742399340000,"open":110.545,"high":110.785,"low":110.545,"close":110.785,"volume":0.11969999969005585},{"timestamp":1742399400000,"open":110.765,"high":110.955,"low":110.765,"close":110.955,"volume":0.08009999990463257},{"timestamp":1742399460000,"open":110.955,"high":111.025,"low":110.955,"close":110.955,"volume":0.0494999997317791},{"timestamp":1742399520000,"open":110.955,"high":111.105,"low":110.955,"close":110.955,"volume":0.07919999957084656},{"timestamp":1742399580000,"open":110.965,"high":110.975,"low":110.965,"close":110.975,"volume":0.026399999856948853},{"timestamp":1742399640000,"open":110.985,"high":110.985,"low":110.985,"close":110.985,"volume":0.026399999856948853},{"timestamp":1742399760000,"open":110.955,"high":110.955,"low":110.955,"close":110.955,"volume":0.052799999713897705},{"timestamp":1742399820000,"open":110.955,"high":110.955,"low":110.955,"close":110.955,"volume":0.026399999856948853},{"timestamp":1742399940000,"open":111.065,"high":111.065,"low":110.965,"close":110.965,"volume":0.052799999713897705},{"timestamp":1742400000000,"open":110.965,"high":110.965,"low":110.965,"close":110.965,"volume":0.013199999928474426},{"timestamp":1742400060000,"open":110.965,"high":111.265,"low":110.965,"close":111.265,"volume":0.052799999713897705},{"timestamp":1742400120000,"open":111.255,"high":111.255,"low":111.255,"close":111.255,"volume":0.026399999856948853},{"timestamp":1742400180000,"open":111.275,"high":111.275,"low":111.275,"close":111.275,"volume":0.013199999928474426},{"timestamp":1742400240000,"open":111.295,"high":111.435,"low":111.295,"close":111.435,"volume":0.0414000004529953},{"timestamp":1742400300000,"open":111.445,"high":111.475,"low":111.445,"close":111.475,"volume":0.028200000524520874},{"timestamp":1742400360000,"open":111.655,"high":111.655,"low":111.245,"close":111.535,"volume":0.093299999833107},{"timestamp":1742400420000,"open":111.555,"high":111.555,"low":111.555,"close":111.555,"volume":0.013199999928474426},{"timestamp":1742400480000,"open":111.535,"high":111.595,"low":111.535,"close":111.595,"volume":0.026399999856948853},{"timestamp":1742400540000,"open":111.535,"high":111.535,"low":111.475,"close":111.475,"volume":0.06599999964237213},{"timestamp":1742400660000,"open":111.585,"high":111.585,"low":111.345,"close":111.345,"volume":0.027300000190734863},{"timestamp":1742400720000,"open":111.535,"high":111.565,"low":111.535,"close":111.565,"volume":0.027300000190734863},{"timestamp":1742400780000,"open":111.535,"high":111.585,"low":111.535,"close":111.585,"volume":0.026399999856948853},{"timestamp":1742400840000,"open":111.535,"high":111.695,"low":111.535,"close":111.695,"volume":0.052799999713897705},{"timestamp":1742400900000,"open":111.695,"high":111.775,"low":111.695,"close":111.775,"volume":0.053700000047683716},{"timestamp":1742400960000,"open":111.775,"high":111.775,"low":111.705,"close":111.705,"volume":0.022199999541044235},{"timestamp":1742401020000,"open":111.705,"high":111.705,"low":111.605,"close":111.625,"volume":0.06689999997615814},{"timestamp":1742401080000,"open":111.445,"high":111.445,"low":111.105,"close":111.105,"volume":0.052799999713897705},{"timestamp":1742401140000,"open":111.225,"high":111.46,"low":111.105,"close":111.105,"volume":0.06689999997615814},{"timestamp":1742401200000,"open":111.105,"high":111.105,"low":111.105,"close":111.105,"volume":0.013199999928474426},{"timestamp":1742401260000,"open":111.105,"high":111.165,"low":111.005,"close":111.165,"volume":0.028200000524520874},{"timestamp":1742401320000,"open":111.325,"high":111.325,"low":111.165,"close":111.165,"volume":0.09239999949932098},{"timestamp":1742401380000,"open":111.165,"high":111.235,"low":111.165,"close":111.165,"volume":0.052799999713897705},{"timestamp":1742401440000,"open":111.165,"high":111.165,"low":111.165,"close":111.165,"volume":0.013199999928474426},{"timestamp":1742401560000,"open":111.165,"high":111.165,"low":111.165,"close":111.165,"volume":0.026399999856948853},{"timestamp":1742401620000,"open":111.165,"high":111.165,"low":111.165,"close":111.165,"volume":0.026399999856948853},{"timestamp":1742401740000,"open":111.175,"high":111.475,"low":111.175,"close":111.415,"volume":0.053700000047683716},{"timestamp":1742401800000,"open":111.425,"high":111.425,"low":111.425,"close":111.425,"volume":0.013199999928474426},{"timestamp":1742401860000,"open":111.425,"high":111.425,"low":111.425,"close":111.425,"volume":0.013199999928474426},{"timestamp":1742401920000,"open":111.115,"high":111.125,"low":110.895,"close":111.125,"volume":0.11879999935626984},{"timestamp":1742401980000,"open":111.125,"high":111.125,"low":110.765,"close":110.855,"volume":0.061799999326467514},{"timestamp":1742402040000,"open":110.855,"high":111.055,"low":110.855,"close":111.055,"volume":0.07919999957084656},{"timestamp":1742402100000,"open":111.055,"high":111.135,"low":111.055,"close":111.075,"volume":0.06780000030994415},{"timestamp":1742402160000,"open":111.075,"high":111.075,"low":111.075,"close":111.075,"volume":0.026399999856948853},{"timestamp":1742402220000,"open":111.075,"high":111.075,"low":111.075,"close":111.075,"volume":0.013199999928474426},{"timestamp":1742402280000,"open":111.085,"high":111.095,"low":111.085,"close":111.095,"volume":0.06599999964237213},{"timestamp":1742402340000,"open":111.095,"high":111.095,"low":111.095,"close":111.095,"volume":0.052799999713897705},{"timestamp":1742402400000,"open":111.095,"high":111.095,"low":111.095,"close":111.095,"volume":0.026399999856948853},{"timestamp":1742402520000,"open":111.105,"high":111.305,"low":111.105,"close":111.305,"volume":0.052799999713897705},{"timestamp":1742402580000,"open":111.265,"high":111.265,"low":111.265,"close":111.265,"volume":0.013199999928474426},{"timestamp":1742402640000,"open":111.275,"high":111.305,"low":111.275,"close":111.305,"volume":0.014100000262260437},{"timestamp":1742402760000,"open":111.305,"high":111.305,"low":111.305,"close":111.305,"volume":0.03959999978542328},{"timestamp":1742402880000,"open":111.315,"high":111.315,"low":111.315,"close":111.315,"volume":0.0008999999845400453},{"timestamp":1742402940000,"open":111.315,"high":111.335,"low":111.315,"close":111.335,"volume":0.06689999997615814},{"timestamp":1742403000000,"open":111.335,"high":111.335,"low":111.335,"close":111.335,"volume":0.013199999928474426},{"timestamp":1742403060000,"open":111.245,"high":111.405,"low":111.245,"close":111.365,"volume":0.04050000011920929},{"timestamp":1742403120000,"open":111.245,"high":111.365,"low":111.245,"close":111.365,"volume":0.06599999964237213},{"timestamp":1742403180000,"open":111.415,"high":111.415,"low":111.415,"close":111.415,"volume":0.03959999978542328},{"timestamp":1742403240000,"open":111.415,"high":111.425,"low":111.415,"close":111.425,"volume":0.026399999856948853},{"timestamp":1742403300000,"open":111.415,"high":111.415,"low":111.415,"close":111.415,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":111.325,"high":111.425,"low":111.325,"close":111.425,"volume":0.052799999713897705},{"timestamp":1742403420000,"open":111.425,"high":111.425,"low":111.425,"close":111.425,"volume":0.052799999713897705},{"timestamp":1742403480000,"open":111.425,"high":111.425,"low":111.425,"close":111.425,"volume":0.013199999928474426},{"timestamp":1742403540000,"open":111.425,"high":111.425,"low":111.325,"close":111.375,"volume":0.061799999326467514},{"timestamp":1742403720000,"open":111.325,"high":111.325,"low":111.195,"close":111.205,"volume":0.052799999713897705},{"timestamp":1742403840000,"open":111.205,"high":111.305,"low":111.205,"close":111.305,"volume":0.052799999713897705},{"timestamp":1742403960000,"open":111.355,"high":111.465,"low":111.355,"close":111.465,"volume":0.10649999976158142},{"timestamp":1742404020000,"open":111.345,"high":111.415,"low":111.345,"close":111.415,"volume":0.052799999713897705},{"timestamp":1742404080000,"open":111.415,"high":111.415,"low":111.415,"close":111.415,"volume":0.013199999928474426},{"timestamp":1742404140000,"open":111.415,"high":111.415,"low":111.175,"close":111.175,"volume":0.04859999939799309},{"timestamp":1742404260000,"open":111.265,"high":111.295,"low":111.265,"close":111.295,"volume":0.08009999990463257},{"timestamp":1742404320000,"open":111.295,"high":111.295,"low":111.295,"close":111.295,"volume":0.026399999856948853},{"timestamp":1742404440000,"open":111.295,"high":111.295,"low":111.155,"close":111.195,"volume":0.03539999946951866},{"timestamp":1742404560000,"open":111.155,"high":111.155,"low":111.105,"close":111.145,"volume":0.11879999935626984},{"timestamp":1742404620000,"open":111.145,"high":111.215,"low":111.105,"close":111.145,"volume":0.052799999713897705},{"timestamp":1742404680000,"open":111.105,"high":111.145,"low":111.105,"close":111.145,"volume":0.03959999978542328},{"timestamp":1742404800000,"open":111.145,"high":111.145,"low":111.045,"close":111.045,"volume":0.07590000331401825},{"timestamp":1742404860000,"open":110.915,"high":110.915,"low":110.865,"close":110.865,"volume":0.03959999978542328},{"timestamp":1742404920000,"open":110.905,"high":110.905,"low":110.875,"close":110.905,"volume":0.06599999964237213},{"timestamp":1742404980000,"open":110.985,"high":110.985,"low":110.465,"close":110.465,"volume":0.09000000357627869},{"timestamp":1742405040000,"open":110.735,"high":110.735,"low":110.405,"close":110.735,"volume":0.13199999928474426},{"timestamp":1742405100000,"open":110.625,"high":110.625,"low":110.625,"close":110.625,"volume":0.026399999856948853},{"timestamp":1742405160000,"open":110.62,"high":110.62,"low":110.385,"close":110.505,"volume":0.08910000324249268},{"timestamp":1742405220000,"open":110.505,"high":110.545,"low":110.505,"close":110.545,"volume":0.053700000047683716},{"timestamp":1742405280000,"open":110.545,"high":110.555,"low":110.545,"close":110.555,"volume":0.027300000190734863},{"timestamp":1742405340000,"open":110.555,"high":110.555,"low":110.335,"close":110.375,"volume":0.14190000295639038},{"timestamp":1742405400000,"open":110.235,"high":110.275,"low":110.225,"close":110.275,"volume":0.052799999713897705},{"timestamp":1742405460000,"open":110.275,"high":110.275,"low":110.275,"close":110.275,"volume":0.03959999978542328},{"timestamp":1742405520000,"open":110.275,"high":110.425,"low":110.275,"close":110.385,"volume":0.10649999976158142},{"timestamp":1742405580000,"open":110.285,"high":110.385,"low":110.285,"close":110.285,"volume":0.052799999713897705},{"timestamp":1742405700000,"open":110.285,"high":110.285,"low":110.275,"close":110.275,"volume":0.03959999978542328},{"timestamp":1742405760000,"open":110.275,"high":110.275,"low":110.275,"close":110.275,"volume":0.026399999856948853},{"timestamp":1742405820000,"open":110.275,"high":110.395,"low":110.275,"close":110.395,"volume":0.07919999957084656},{"timestamp":1742405880000,"open":110.405,"high":110.535,"low":110.405,"close":110.415,"volume":0.08009999990463257},{"timestamp":1742405940000,"open":110.415,"high":110.535,"low":110.415,"close":110.535,"volume":0.026399999856948853},{"timestamp":1742406000000,"open":110.535,"high":110.585,"low":110.435,"close":110.435,"volume":0.06780000030994415},{"timestamp":1742406060000,"open":110.385,"high":110.385,"low":110.285,"close":110.285,"volume":0.06599999964237213},{"timestamp":1742406120000,"open":110.235,"high":110.235,"low":110.115,"close":110.235,"volume":0.03959999978542328},{"timestamp":1742406180000,"open":110.115,"high":110.115,"low":110.115,"close":110.115,"volume":0.026399999856948853},{"timestamp":1742406240000,"open":110.115,"high":110.115,"low":109.925,"close":109.925,"volume":0.13199999928474426},{"timestamp":1742406300000,"open":109.945,"high":109.965,"low":109.945,"close":109.965,"volume":0.028200000524520874},{"timestamp":1742406420000,"open":109.965,"high":109.965,"low":109.825,"close":109.825,"volume":0.07919999957084656},{"timestamp":1742406480000,"open":109.515,"high":109.825,"low":109.515,"close":109.515,"volume":0.07919999957084656},{"timestamp":1742406540000,"open":109.515,"high":109.695,"low":109.515,"close":109.695,"volume":0.093299999833107},{"timestamp":1742406600000,"open":109.695,"high":109.805,"low":109.695,"close":109.805,"volume":0.03959999978542328},{"timestamp":1742406660000,"open":109.875,"high":109.995,"low":109.805,"close":109.995,"volume":0.094200000166893},{"timestamp":1742406720000,"open":109.945,"high":109.945,"low":109.945,"close":109.945,"volume":0.03959999978542328},{"timestamp":1742406780000,"open":109.945,"high":110.075,"low":109.895,"close":110.075,"volume":0.11460000276565552},{"timestamp":1742406840000,"open":110.075,"high":110.075,"low":109.945,"close":109.945,"volume":0.09239999949932098},{"timestamp":1742406900000,"open":109.945,"high":110.065,"low":109.945,"close":110.065,"volume":0.10559999942779541},{"timestamp":1742406960000,"open":110.095,"high":110.205,"low":110.095,"close":110.205,"volume":0.026399999856948853},{"timestamp":1742407020000,"open":110.255,"high":110.275,"low":110.255,"close":110.275,"volume":0.014100000262260437},{"timestamp":1742407080000,"open":110.055,"high":110.275,"low":110.055,"close":110.075,"volume":0.03959999978542328},{"timestamp":1742407140000,"open":110.075,"high":110.075,"low":109.925,"close":110.005,"volume":0.08009999990463257},{"timestamp":1742407200000,"open":109.895,"high":110.635,"low":109.175,"close":110.635,"volume":0.17489999532699585},{"timestamp":1742407260000,"open":110.635,"high":110.635,"low":110.275,"close":110.275,"volume":0.3549000024795532},{"timestamp":1742407320000,"open":110.275,"high":110.855,"low":110.275,"close":110.675,"volume":0.22619999945163727},{"timestamp":1742407380000,"open":110.675,"high":110.675,"low":110.275,"close":110.495,"volume":0.1875},{"timestamp":1742407500000,"open":110.495,"high":110.495,"low":110.295,"close":110.295,"volume":0.0575999990105629},{"timestamp":1742407560000,"open":110.365,"high":110.425,"low":110.275,"close":110.305,"volume":0.05040000006556511},{"timestamp":1742407620000,"open":110.455,"high":110.565,"low":110.455,"close":110.565,"volume":0.0414000004529953},{"timestamp":1742407680000,"open":110.455,"high":110.575,"low":110.455,"close":110.575,"volume":0.026399999856948853},{"timestamp":1742407740000,"open":110.575,"high":110.575,"low":110.575,"close":110.575,"volume":0.013199999928474426},{"timestamp":1742407800000,"open":110.575,"high":110.805,"low":110.575,"close":110.805,"volume":0.094200000166893},{"timestamp":1742407860000,"open":110.815,"high":110.925,"low":110.815,"close":110.925,"volume":0.053700000047683716},{"timestamp":1742407920000,"open":110.965,"high":111.145,"low":110.965,"close":111.145,"volume":0.04320000112056732},{"timestamp":1742407980000,"open":111.155,"high":111.185,"low":111.155,"close":111.185,"volume":0.06689999997615814},{"timestamp":1742408040000,"open":111.245,"high":111.285,"low":111.235,"close":111.235,"volume":0.052799999713897705},{"timestamp":1742408100000,"open":111.235,"high":111.315,"low":111.135,"close":111.185,"volume":0.09600000083446503},{"timestamp":1742408160000,"open":111.195,"high":111.315,"low":111.135,"close":111.135,"volume":0.1428000032901764},{"timestamp":1742408220000,"open":111.285,"high":111.285,"low":110.915,"close":110.915,"volume":0.16410000622272491},{"timestamp":1742408280000,"open":110.915,"high":110.925,"low":110.915,"close":110.925,"volume":0.026399999856948853},{"timestamp":1742408340000,"open":110.925,"high":110.925,"low":110.925,"close":110.925,"volume":0.013199999928474426},{"timestamp":1742408400000,"open":110.925,"high":110.925,"low":110.765,"close":110.765,"volume":0.061799999326467514},{"timestamp":1742408460000,"open":110.765,"high":110.765,"low":110.765,"close":110.765,"volume":0.03959999978542328},{"timestamp":1742408520000,"open":110.765,"high":110.765,"low":110.765,"close":110.765,"volume":0.013199999928474426},{"timestamp":1742408580000,"open":110.765,"high":110.785,"low":110.705,"close":110.785,"volume":0.032099999487400055},{"timestamp":1742408640000,"open":110.785,"high":110.855,"low":110.705,"close":110.785,"volume":0.12870000302791595},{"timestamp":1742408700000,"open":110.785,"high":110.785,"low":110.785,"close":110.785,"volume":0.013199999928474426},{"timestamp":1742408760000,"open":110.785,"high":110.785,"low":110.635,"close":110.635,"volume":0.12870000302791595},{"timestamp":1742408820000,"open":110.725,"high":110.725,"low":110.525,"close":110.625,"volume":0.10140000283718109},{"timestamp":1742408880000,"open":110.625,"high":110.625,"low":110.445,"close":110.445,"volume":0.07919999957084656},{"timestamp":1742408940000,"open":110.445,"high":110.445,"low":110.445,"close":110.445,"volume":0.026399999856948853},{"timestamp":1742409000000,"open":110.545,"high":110.685,"low":110.545,"close":110.685,"volume":0.09510000050067902},{"timestamp":1742409060000,"open":110.545,"high":110.925,"low":110.545,"close":110.895,"volume":0.12240000069141388},{"timestamp":1742409120000,"open":110.905,"high":110.965,"low":110.905,"close":110.965,"volume":0.0414000004529953},{"timestamp":1742409180000,"open":110.995,"high":111.005,"low":110.525,"close":110.525,"volume":0.22259999811649323},{"timestamp":1742409240000,"open":110.525,"high":110.615,"low":110.525,"close":110.525,"volume":0.052799999713897705},{"timestamp":1742409300000,"open":110.775,"high":110.775,"low":110.275,"close":110.585,"volume":0.06270000338554382},{"timestamp":1742409420000,"open":110.275,"high":110.505,"low":110.275,"close":110.505,"volume":0.053700000047683716},{"timestamp":1742409480000,"open":110.585,"high":110.585,"low":110.125,"close":110.125,"volume":0.14100000262260437},{"timestamp":1742409540000,"open":110.125,"high":110.285,"low":110.125,"close":110.205,"volume":0.04230000078678131},{"timestamp":1742409600000,"open":110.335,"high":110.465,"low":110.265,"close":110.265,"volume":0.09000000357627869},{"timestamp":1742409660000,"open":110.265,"high":110.595,"low":110.265,"close":110.595,"volume":0.05820000171661377},{"timestamp":1742409720000,"open":110.605,"high":110.765,"low":110.605,"close":110.625,"volume":0.06780000030994415},{"timestamp":1742409780000,"open":110.755,"high":111.115,"low":110.635,"close":111.115,"volume":0.1875},{"timestamp":1742409840000,"open":111.107,"high":111.165,"low":110.915,"close":111.165,"volume":0.09989999979734421},{"timestamp":1742409900000,"open":111.165,"high":111.165,"low":111.055,"close":111.065,"volume":0.13770000636577606},{"timestamp":1742409960000,"open":111.065,"high":111.065,"low":110.535,"close":110.992,"volume":0.0494999997317791},{"timestamp":1742410020000,"open":110.975,"high":110.975,"low":110.535,"close":110.975,"volume":0.04050000011920929},{"timestamp":1742410080000,"open":110.975,"high":111.215,"low":110.975,"close":111.095,"volume":0.1965000033378601},{"timestamp":1742410140000,"open":111.095,"high":111.115,"low":110.905,"close":110.905,"volume":0.10559999942779541},{"timestamp":1742410200000,"open":110.905,"high":110.905,"low":110.905,"close":110.905,"volume":0.052799999713897705},{"timestamp":1742410260000,"open":110.905,"high":110.905,"low":110.905,"close":110.905,"volume":0.013199999928474426},{"timestamp":1742410320000,"open":111.045,"high":111.295,"low":110.915,"close":111.125,"volume":0.1728000044822693},{"timestamp":1742410380000,"open":111.335,"high":111.335,"low":111.145,"close":111.145,"volume":0.04050000011920929},{"timestamp":1742410440000,"open":111.145,"high":111.145,"low":111.145,"close":111.145,"volume":0.03959999978542328},{"timestamp":1742410500000,"open":111.145,"high":111.425,"low":111.145,"close":111.425,"volume":0.10740000009536743},{"timestamp":1742410560000,"open":111.435,"high":111.585,"low":111.365,"close":111.555,"volume":0.11969999969005585},{"timestamp":1742410620000,"open":111.225,"high":111.455,"low":111.225,"close":111.455,"volume":0.07919999957084656},{"timestamp":1742410680000,"open":111.225,"high":111.435,"low":111.225,"close":111.325,"volume":0.10649999976158142},{"timestamp":1742410740000,"open":111.335,"high":111.385,"low":111.335,"close":111.375,"volume":0.08009999990463257},{"timestamp":1742410800000,"open":111.585,"high":111.715,"low":111.585,"close":111.715,"volume":0.11010000109672546},{"timestamp":1742410860000,"open":111.715,"high":111.725,"low":111.715,"close":111.725,"volume":0.014100000262260437},{"timestamp":1742410920000,"open":111.735,"high":111.845,"low":111.735,"close":111.845,"volume":0.0414000004529953},{"timestamp":1742410980000,"open":111.845,"high":111.845,"low":111.695,"close":111.785,"volume":0.09510000050067902},{"timestamp":1742411040000,"open":111.855,"high":111.995,"low":111.855,"close":111.985,"volume":0.13379999995231628},{"timestamp":1742411100000,"open":111.995,"high":112.035,"low":111.555,"close":111.935,"volume":0.1712999939918518},{"timestamp":1742411280000,"open":111.935,"high":112.095,"low":111.935,"close":112.085,"volume":0.08009999990463257},{"timestamp":1742411340000,"open":112.095,"high":112.285,"low":112.095,"close":112.285,"volume":0.01590000092983246},{"timestamp":1742411400000,"open":112.285,"high":112.285,"low":112.095,"close":112.115,"volume":0.06689999997615814},{"timestamp":1742411460000,"open":112.115,"high":112.115,"low":111.575,"close":111.575,"volume":0.08969999849796295},{"timestamp":1742411520000,"open":111.815,"high":111.995,"low":111.575,"close":111.995,"volume":0.14790000021457672},{"timestamp":1742411580000,"open":112.085,"high":112.085,"low":111.955,"close":111.955,"volume":0.094200000166893},{"timestamp":1742411640000,"open":111.955,"high":112.185,"low":111.955,"close":112.185,"volume":0.094200000166893},{"timestamp":1742411760000,"open":112.185,"high":112.185,"low":111.985,"close":111.985,"volume":0.09239999949932098},{"timestamp":1742411820000,"open":111.985,"high":112.005,"low":111.985,"close":112.005,"volume":0.093299999833107},{"timestamp":1742411880000,"open":112.245,"high":112.245,"low":111.985,"close":111.985,"volume":0.08820000290870667},{"timestamp":1742411940000,"open":111.985,"high":112.105,"low":111.985,"close":112.105,"volume":0.22619999945163727},{"timestamp":1742412000000,"open":112.105,"high":112.105,"low":111.565,"close":111.565,"volume":0.12960000336170197},{"timestamp":1742412060000,"open":111.565,"high":111.705,"low":111.325,"close":111.625,"volume":0.16019999980926514},{"timestamp":1742412120000,"open":111.345,"high":111.675,"low":111.335,"close":111.675,"volume":0.0414000004529953},{"timestamp":1742412180000,"open":111.675,"high":111.785,"low":111.345,"close":111.715,"volume":0.20340000092983246},{"timestamp":1742412240000,"open":111.735,"high":111.735,"low":111.735,"close":111.735,"volume":0.013199999928474426},{"timestamp":1742412300000,"open":111.745,"high":111.835,"low":111.435,"close":111.625,"volume":0.16380000114440918},{"timestamp":1742412360000,"open":111.625,"high":111.635,"low":111.435,"close":111.635,"volume":0.12150000035762787},{"timestamp":1742412420000,"open":111.465,"high":111.465,"low":111.295,"close":111.295,"volume":0.18479999899864197},{"timestamp":1742412480000,"open":111.515,"high":111.565,"low":111.165,"close":111.165,"volume":0.16290000081062317},{"timestamp":1742412540000,"open":111.175,"high":111.305,"low":110.745,"close":111.195,"volume":0.1242000013589859},{"timestamp":1742412600000,"open":111.195,"high":111.355,"low":111.155,"close":111.345,"volume":0.16200000047683716},{"timestamp":1742412660000,"open":111.255,"high":111.575,"low":111.255,"close":111.405,"volume":0.188400000333786},{"timestamp":1742412720000,"open":111.515,"high":111.645,"low":111.505,"close":111.605,"volume":0.09510000050067902},{"timestamp":1742412780000,"open":111.615,"high":111.835,"low":111.615,"close":111.795,"volume":0.17790000140666962},{"timestamp":1742412840000,"open":111.765,"high":111.805,"low":111.225,"close":111.535,"volume":0.15600000321865082},{"timestamp":1742412900000,"open":111.565,"high":111.635,"low":111.135,"close":111.255,"volume":0.2856000065803528},{"timestamp":1742412960000,"open":111.135,"high":111.725,"low":111.135,"close":111.665,"volume":0.2280000001192093},{"timestamp":1742413020000,"open":111.795,"high":111.795,"low":111.245,"close":111.655,"volume":0.10740000009536743},{"timestamp":1742413080000,"open":111.685,"high":111.845,"low":111.365,"close":111.805,"volume":0.14970000088214874},{"timestamp":1742413140000,"open":111.715,"high":111.775,"low":111.365,"close":111.735,"volume":0.09809999912977219},{"timestamp":1742413200000,"open":111.745,"high":111.775,"low":111.545,"close":111.775,"volume":0.06689999997615814},{"timestamp":1742413260000,"open":111.785,"high":111.985,"low":111.785,"close":111.985,"volume":0.15360000729560852},{"timestamp":1742413320000,"open":111.985,"high":111.985,"low":111.445,"close":111.445,"volume":0.15600000321865082},{"timestamp":1742413380000,"open":111.455,"high":111.915,"low":111.455,"close":111.895,"volume":0.06780000030994415},{"timestamp":1742413440000,"open":111.915,"high":112.115,"low":111.915,"close":111.935,"volume":0.2061000019311905},{"timestamp":1742413500000,"open":111.935,"high":112.065,"low":111.935,"close":112.035,"volume":0.10409999638795853},{"timestamp":1742413560000,"open":111.975,"high":111.985,"low":111.915,"close":111.985,"volume":0.14190000295639038},{"timestamp":1742413620000,"open":111.915,"high":112.105,"low":111.915,"close":111.985,"volume":0.10740000009536743},{"timestamp":1742413680000,"open":111.985,"high":112.025,"low":111.945,"close":111.995,"volume":0.25619998574256897},{"timestamp":1742413740000,"open":111.995,"high":112.045,"low":111.875,"close":111.975,"volume":0.1446000039577484},{"timestamp":1742413800000,"open":111.875,"high":111.975,"low":111.465,"close":111.585,"volume":0.21299999952316284},{"timestamp":1742413860000,"open":111.585,"high":111.615,"low":111.105,"close":111.535,"volume":0.31859999895095825},{"timestamp":1742413920000,"open":111.545,"high":111.625,"low":111.415,"close":111.415,"volume":0.28139999508857727},{"timestamp":1742413980000,"open":111.415,"high":111.615,"low":111.145,"close":111.565,"volume":0.1656000018119812},{"timestamp":1742414040000,"open":111.605,"high":111.885,"low":111.565,"close":111.885,"volume":0.2475000023841858},{"timestamp":1742414100000,"open":111.875,"high":111.955,"low":111.125,"close":111.365,"volume":0.5112000107765198},{"timestamp":1742414160000,"open":111.465,"high":111.535,"low":111.365,"close":111.535,"volume":0.13650000095367432},{"timestamp":1742414220000,"open":111.535,"high":111.535,"low":111.315,"close":111.315,"volume":0.36090001463890076},{"timestamp":1742414280000,"open":111.325,"high":111.415,"low":111.295,"close":111.415,"volume":0.3873000144958496},{"timestamp":1742414340000,"open":111.405,"high":111.495,"low":110.855,"close":111.445,"volume":0.3107999861240387}]