[{"timestamp":1742347800000,"open":93.293,"high":93.394,"low":93.163,"close":93.374,"volume":0.8640000224113464},{"timestamp":1742347860000,"open":93.324,"high":93.394,"low":93.183,"close":93.294,"volume":1.0199999809265137},{"timestamp":1742347920000,"open":93.244,"high":93.374,"low":93.224,"close":93.244,"volume":1.0679999589920044},{"timestamp":1742347980000,"open":93.293,"high":93.534,"low":93.244,"close":93.424,"volume":1.1160000562667847},{"timestamp":1742348040000,"open":93.424,"high":93.654,"low":93.424,"close":93.584,"volume":0.9959999918937683},{"timestamp":1742348100000,"open":93.633,"high":93.734,"low":93.523,"close":93.564,"volume":1.055999994277954},{"timestamp":1742348160000,"open":93.544,"high":93.694,"low":93.463,"close":93.564,"volume":1.0440000295639038},{"timestamp":1742348220000,"open":93.594,"high":93.674,"low":93.424,"close":93.474,"volume":1.055999994277954},{"timestamp":1742348280000,"open":93.444,"high":93.654,"low":93.423,"close":93.564,"volume":1.0800000429153442},{"timestamp":1742348340000,"open":93.544,"high":93.614,"low":93.363,"close":93.474,"volume":1.0199999809265137},{"timestamp":1742348400000,"open":93.424,"high":93.514,"low":93.383,"close":93.404,"volume":1.0080000162124634},{"timestamp":1742348460000,"open":93.404,"high":93.534,"low":93.363,"close":93.434,"volume":1.1399999856948853},{"timestamp":1742348520000,"open":93.474,"high":93.594,"low":93.364,"close":93.544,"volume":0.9959999918937683},{"timestamp":1742348580000,"open":93.524,"high":93.634,"low":93.523,"close":93.614,"volume":1.0080000162124634},{"timestamp":1742348640000,"open":93.594,"high":93.814,"low":93.524,"close":93.684,"volume":1.0080000162124634},{"timestamp":1742348700000,"open":93.664,"high":93.834,"low":93.624,"close":93.784,"volume":0.984000027179718},{"timestamp":1742348760000,"open":93.834,"high":93.913,"low":93.764,"close":93.894,"volume":1.0199999809265137},{"timestamp":1742348820000,"open":93.874,"high":93.954,"low":93.803,"close":93.804,"volume":1.031999945640564},{"timestamp":1742348880000,"open":93.834,"high":93.834,"low":93.584,"close":93.604,"volume":0.972000002861023},{"timestamp":1742348940000,"open":93.584,"high":93.654,"low":93.504,"close":93.524,"volume":1.055999994277954},{"timestamp":1742349000000,"open":93.544,"high":93.594,"low":93.423,"close":93.483,"volume":0.9120000004768372},{"timestamp":1742349060000,"open":93.534,"high":93.534,"low":93.404,"close":93.494,"volume":0.9359999895095825},{"timestamp":1742349120000,"open":93.443,"high":93.494,"low":93.344,"close":93.414,"volume":1.0080000162124634},{"timestamp":1742349180000,"open":93.384,"high":93.494,"low":93.384,"close":93.444,"volume":0.984000027179718},{"timestamp":1742349240000,"open":93.464,"high":93.534,"low":93.364,"close":93.384,"volume":0.8399999737739563},{"timestamp":1742349300000,"open":93.403,"high":93.494,"low":93.324,"close":93.444,"volume":0.9480000138282776},{"timestamp":1742349360000,"open":93.493,"high":93.574,"low":93.424,"close":93.484,"volume":1.0080000162124634},{"timestamp":1742349420000,"open":93.534,"high":93.554,"low":93.424,"close":93.494,"volume":0.8999999761581421},{"timestamp":1742349480000,"open":93.444,"high":93.554,"low":93.363,"close":93.384,"volume":1.0920000076293945},{"timestamp":1742349540000,"open":93.434,"high":93.434,"low":93.283,"close":93.284,"volume":0.984000027179718},{"timestamp":1742349600000,"open":93.334,"high":93.334,"low":93.204,"close":93.254,"volume":0.9480000138282776},{"timestamp":1742349660000,"open":93.204,"high":93.414,"low":93.204,"close":93.324,"volume":1.031999945640564},{"timestamp":1742349720000,"open":93.374,"high":93.374,"low":93.164,"close":93.214,"volume":0.9240000247955322},{"timestamp":1742349780000,"open":93.164,"high":93.214,"low":93.084,"close":93.174,"volume":0.9359999895095825},{"timestamp":1742349840000,"open":93.124,"high":93.194,"low":93.084,"close":93.174,"volume":0.9359999895095825},{"timestamp":1742349900000,"open":93.124,"high":93.214,"low":93.103,"close":93.124,"volume":0.984000027179718},{"timestamp":1742349960000,"open":93.104,"high":93.254,"low":93.104,"close":93.254,"volume":0.9959999918937683},{"timestamp":1742350020000,"open":93.204,"high":93.354,"low":93.204,"close":93.324,"volume":0.9599999785423279},{"timestamp":1742350080000,"open":93.374,"high":93.374,"low":93.204,"close":93.204,"volume":0.9959999918937683},{"timestamp":1742350140000,"open":93.234,"high":93.254,"low":93.143,"close":93.234,"volume":1.0440000295639038},{"timestamp":1742350200000,"open":93.214,"high":93.294,"low":93.163,"close":93.254,"volume":1.0800000429153442},{"timestamp":1742350260000,"open":93.204,"high":93.374,"low":93.184,"close":93.304,"volume":0.9599999785423279},{"timestamp":1742350320000,"open":93.334,"high":93.334,"low":93.204,"close":93.294,"volume":0.9240000247955322},{"timestamp":1742350380000,"open":93.244,"high":93.354,"low":93.124,"close":93.174,"volume":1.0440000295639038},{"timestamp":1742350440000,"open":93.123,"high":93.294,"low":93.104,"close":93.224,"volume":0.972000002861023},{"timestamp":1742350500000,"open":93.273,"high":93.333,"low":93.164,"close":93.164,"volume":0.9240000247955322},{"timestamp":1742350560000,"open":93.184,"high":93.234,"low":93.103,"close":93.104,"volume":0.9959999918937683},{"timestamp":1742350620000,"open":93.154,"high":93.154,"low":93.043,"close":93.043,"volume":0.8640000224113464},{"timestamp":1742350680000,"open":93.024,"high":93.274,"low":93.024,"close":93.234,"volume":1.031999945640564},{"timestamp":1742350740000,"open":93.184,"high":93.274,"low":93.104,"close":93.254,"volume":1.0080000162124634},{"timestamp":1742350800000,"open":93.204,"high":93.254,"low":93.124,"close":93.214,"volume":0.9599999785423279},{"timestamp":1742350860000,"open":93.164,"high":93.374,"low":93.164,"close":93.334,"volume":0.8880000114440918},{"timestamp":1742350920000,"open":93.284,"high":93.394,"low":93.264,"close":93.344,"volume":0.984000027179718},{"timestamp":1742350980000,"open":93.374,"high":93.394,"low":93.243,"close":93.374,"volume":0.9120000004768372},{"timestamp":1742351040000,"open":93.324,"high":93.394,"low":93.304,"close":93.394,"volume":0.8999999761581421},{"timestamp":1742351100000,"open":93.344,"high":93.474,"low":93.304,"close":93.423,"volume":0.9240000247955322},{"timestamp":1742351160000,"open":93.474,"high":93.474,"low":93.323,"close":93.364,"volume":0.9959999918937683},{"timestamp":1742351220000,"open":93.413,"high":93.554,"low":93.364,"close":93.534,"volume":1.031999945640564},{"timestamp":1742351280000,"open":93.484,"high":93.614,"low":93.484,"close":93.504,"volume":0.8519999980926514},{"timestamp":1742351340000,"open":93.554,"high":93.574,"low":93.463,"close":93.574,"volume":0.984000027179718},{"timestamp":1742351400000,"open":93.524,"high":93.654,"low":93.523,"close":93.654,"volume":0.9480000138282776},{"timestamp":1742351460000,"open":93.584,"high":93.714,"low":93.583,"close":93.643,"volume":1.0199999809265137},{"timestamp":1742351520000,"open":93.694,"high":93.694,"low":93.604,"close":93.654,"volume":0.7919999957084656},{"timestamp":1742351580000,"open":93.604,"high":93.694,"low":93.563,"close":93.584,"volume":0.9599999785423279},{"timestamp":1742351640000,"open":93.634,"high":93.654,"low":93.523,"close":93.544,"volume":0.9240000247955322},{"timestamp":1742351700000,"open":93.594,"high":93.594,"low":93.464,"close":93.514,"volume":0.8159999847412109},{"timestamp":1742351760000,"open":93.484,"high":93.654,"low":93.484,"close":93.634,"volume":0.9480000138282776},{"timestamp":1742351820000,"open":93.584,"high":93.714,"low":93.583,"close":93.694,"volume":1.055999994277954},{"timestamp":1742351880000,"open":93.644,"high":93.774,"low":93.644,"close":93.724,"volume":0.8999999761581421},{"timestamp":1742351940000,"open":93.774,"high":93.794,"low":93.683,"close":93.684,"volume":0.8519999980926514},{"timestamp":1742352000000,"open":93.734,"high":93.774,"low":93.683,"close":93.774,"volume":0.8399999737739563},{"timestamp":1742352060000,"open":93.724,"high":93.814,"low":93.684,"close":93.774,"volume":0.8999999761581421},{"timestamp":1742352120000,"open":93.724,"high":93.834,"low":93.704,"close":93.754,"volume":0.8759999871253967},{"timestamp":1742352180000,"open":93.704,"high":93.754,"low":93.663,"close":93.683,"volume":0.8999999761581421},{"timestamp":1742352240000,"open":93.704,"high":93.894,"low":93.704,"close":93.843,"volume":1.0080000162124634},{"timestamp":1742352300000,"open":93.824,"high":93.934,"low":93.763,"close":93.883,"volume":1.031999945640564},{"timestamp":1742352360000,"open":93.934,"high":93.994,"low":93.844,"close":93.914,"volume":0.8999999761581421},{"timestamp":1742352420000,"open":93.863,"high":93.954,"low":93.804,"close":93.934,"volume":0.972000002861023},{"timestamp":1742352480000,"open":93.884,"high":93.954,"low":93.824,"close":93.824,"volume":0.9480000138282776},{"timestamp":1742352540000,"open":93.873,"high":93.974,"low":93.823,"close":93.974,"volume":0.9120000004768372},{"timestamp":1742352600000,"open":93.924,"high":93.974,"low":93.724,"close":93.834,"volume":0.984000027179718},{"timestamp":1742352660000,"open":93.813,"high":93.834,"low":93.704,"close":93.704,"volume":0.972000002861023},{"timestamp":1742352720000,"open":93.724,"high":93.793,"low":93.664,"close":93.734,"volume":0.7799999713897705},{"timestamp":1742352780000,"open":93.704,"high":93.774,"low":93.624,"close":93.774,"volume":0.9120000004768372},{"timestamp":1742352840000,"open":93.723,"high":93.834,"low":93.723,"close":93.764,"volume":0.9359999895095825},{"timestamp":1742352900000,"open":93.814,"high":93.834,"low":93.723,"close":93.774,"volume":0.9359999895095825},{"timestamp":1742352960000,"open":93.794,"high":93.814,"low":93.704,"close":93.724,"volume":0.9359999895095825},{"timestamp":1742353020000,"open":93.774,"high":93.814,"low":93.664,"close":93.714,"volume":1.0679999589920044},{"timestamp":1742353080000,"open":93.664,"high":93.734,"low":93.603,"close":93.604,"volume":0.9599999785423279},{"timestamp":1742353140000,"open":93.654,"high":93.734,"low":93.623,"close":93.714,"volume":0.8759999871253967},{"timestamp":1742353200000,"open":93.754,"high":93.854,"low":93.704,"close":93.834,"volume":0.8759999871253967},{"timestamp":1742353260000,"open":93.784,"high":93.834,"low":93.703,"close":93.724,"volume":0.8399999737739563},{"timestamp":1742353320000,"open":93.754,"high":93.774,"low":93.683,"close":93.734,"volume":0.8159999847412109},{"timestamp":1742353380000,"open":93.684,"high":93.754,"low":93.644,"close":93.713,"volume":0.8640000224113464},{"timestamp":1742353440000,"open":93.664,"high":93.774,"low":93.664,"close":93.714,"volume":0.828000009059906},{"timestamp":1742353500000,"open":93.664,"high":93.814,"low":93.664,"close":93.704,"volume":0.8999999761581421},{"timestamp":1742353560000,"open":93.724,"high":93.854,"low":93.684,"close":93.834,"volume":0.8159999847412109},{"timestamp":1742353620000,"open":93.783,"high":93.854,"low":93.704,"close":93.814,"volume":0.8640000224113464},{"timestamp":1742353680000,"open":93.764,"high":93.834,"low":93.743,"close":93.744,"volume":0.7919999957084656},{"timestamp":1742353740000,"open":93.794,"high":93.854,"low":93.724,"close":93.854,"volume":0.8640000224113464},{"timestamp":1742353800000,"open":93.804,"high":93.834,"low":93.724,"close":93.744,"volume":0.8519999980926514},{"timestamp":1742353860000,"open":93.794,"high":93.794,"low":93.684,"close":93.704,"volume":0.8759999871253967},{"timestamp":1742353920000,"open":93.754,"high":93.793,"low":93.643,"close":93.724,"volume":0.8880000114440918},{"timestamp":1742353980000,"open":93.774,"high":93.874,"low":93.743,"close":93.854,"volume":0.8159999847412109},{"timestamp":1742354040000,"open":93.804,"high":93.894,"low":93.784,"close":93.823,"volume":0.7319999933242798},{"timestamp":1742354100000,"open":93.874,"high":93.874,"low":93.663,"close":93.664,"volume":0.9240000247955322},{"timestamp":1742354160000,"open":93.714,"high":93.734,"low":93.543,"close":93.634,"volume":0.8159999847412109},{"timestamp":1742354220000,"open":93.584,"high":93.713,"low":93.583,"close":93.694,"volume":0.8640000224113464},{"timestamp":1742354280000,"open":93.644,"high":93.774,"low":93.644,"close":93.683,"volume":0.8999999761581421},{"timestamp":1742354340000,"open":93.734,"high":93.814,"low":93.663,"close":93.744,"volume":0.7319999933242798},{"timestamp":1742354400000,"open":93.794,"high":93.794,"low":93.663,"close":93.684,"volume":0.828000009059906},{"timestamp":1742354460000,"open":93.734,"high":93.734,"low":93.603,"close":93.603,"volume":0.972000002861023},{"timestamp":1742354520000,"open":93.654,"high":93.694,"low":93.604,"close":93.644,"volume":0.8640000224113464},{"timestamp":1742354580000,"open":93.674,"high":93.774,"low":93.644,"close":93.774,"volume":0.8159999847412109},{"timestamp":1742354640000,"open":93.724,"high":93.814,"low":93.704,"close":93.754,"volume":0.8759999871253967},{"timestamp":1742354700000,"open":93.704,"high":93.734,"low":93.643,"close":93.714,"volume":0.9240000247955322},{"timestamp":1742354760000,"open":93.664,"high":93.714,"low":93.604,"close":93.694,"volume":0.7799999713897705},{"timestamp":1742354820000,"open":93.644,"high":93.774,"low":93.644,"close":93.724,"volume":0.828000009059906},{"timestamp":1742354880000,"open":93.724,"high":93.814,"low":93.724,"close":93.774,"volume":0.7680000066757202},{"timestamp":1742354940000,"open":93.704,"high":93.754,"low":93.663,"close":93.684,"volume":0.7440000176429749},{"timestamp":1742355000000,"open":93.734,"high":93.774,"low":93.683,"close":93.774,"volume":0.5519999861717224},{"timestamp":1742355060000,"open":93.724,"high":93.774,"low":93.683,"close":93.754,"volume":0.6119999885559082},{"timestamp":1742355120000,"open":93.704,"high":93.794,"low":93.703,"close":93.774,"volume":0.7559999823570251},{"timestamp":1742355180000,"open":93.724,"high":93.794,"low":93.723,"close":93.723,"volume":0.6240000128746033},{"timestamp":1742355240000,"open":93.774,"high":93.814,"low":93.724,"close":93.794,"volume":0.8519999980926514},{"timestamp":1742355300000,"open":93.743,"high":93.794,"low":93.704,"close":93.724,"volume":0.6000000238418579},{"timestamp":1742355360000,"open":93.794,"high":93.794,"low":93.704,"close":93.704,"volume":0.492000013589859},{"timestamp":1742355420000,"open":93.754,"high":93.774,"low":93.683,"close":93.704,"volume":0.6480000019073486},{"timestamp":1742355480000,"open":93.754,"high":93.754,"low":93.664,"close":93.664,"volume":0.5040000081062317},{"timestamp":1742355540000,"open":93.714,"high":93.714,"low":93.643,"close":93.664,"volume":0.492000013589859},{"timestamp":1742355600000,"open":93.714,"high":93.794,"low":93.664,"close":93.794,"volume":0.4440000057220459},{"timestamp":1742355660000,"open":93.744,"high":93.794,"low":93.644,"close":93.663,"volume":0.7319999933242798},{"timestamp":1742355720000,"open":93.734,"high":93.794,"low":93.683,"close":93.774,"volume":0.6000000238418579},{"timestamp":1742355780000,"open":93.724,"high":93.794,"low":93.704,"close":93.794,"volume":0.5519999861717224},{"timestamp":1742355840000,"open":93.744,"high":93.794,"low":93.704,"close":93.704,"volume":0.671999990940094},{"timestamp":1742355900000,"open":93.754,"high":93.774,"low":93.683,"close":93.723,"volume":0.6480000019073486},{"timestamp":1742355960000,"open":93.754,"high":93.774,"low":93.663,"close":93.734,"volume":0.4560000002384186},{"timestamp":1742356020000,"open":93.684,"high":93.754,"low":93.664,"close":93.704,"volume":0.671999990940094},{"timestamp":1742356080000,"open":93.684,"high":93.814,"low":93.684,"close":93.744,"volume":0.6480000019073486},{"timestamp":1742356140000,"open":93.793,"high":93.854,"low":93.743,"close":93.784,"volume":0.7559999823570251},{"timestamp":1742356200000,"open":93.834,"high":93.874,"low":93.784,"close":93.784,"volume":0.671999990940094},{"timestamp":1742356260000,"open":93.834,"high":93.854,"low":93.763,"close":93.853,"volume":0.5519999861717224},{"timestamp":1742356320000,"open":93.804,"high":93.854,"low":93.743,"close":93.744,"volume":0.6600000262260437},{"timestamp":1742356380000,"open":93.794,"high":93.794,"low":93.684,"close":93.734,"volume":0.6959999799728394},{"timestamp":1742356440000,"open":93.684,"high":93.794,"low":93.684,"close":93.744,"volume":0.492000013589859},{"timestamp":1742356500000,"open":93.794,"high":93.814,"low":93.743,"close":93.764,"volume":0.5040000081062317},{"timestamp":1742356560000,"open":93.814,"high":93.814,"low":93.703,"close":93.814,"volume":0.7440000176429749},{"timestamp":1742356620000,"open":93.764,"high":93.874,"low":93.744,"close":93.764,"volume":0.492000013589859},{"timestamp":1742356680000,"open":93.814,"high":93.834,"low":93.724,"close":93.744,"volume":0.5519999861717224},{"timestamp":1742356740000,"open":93.794,"high":93.814,"low":93.703,"close":93.794,"volume":0.7080000042915344},{"timestamp":1742360400000,"open":93.823,"high":93.854,"low":93.624,"close":93.694,"volume":0.8880000114440918},{"timestamp":1742360460000,"open":93.624,"high":93.694,"low":93.584,"close":93.654,"volume":0.8159999847412109},{"timestamp":1742360520000,"open":93.604,"high":93.693,"low":93.544,"close":93.624,"volume":1.0199999809265137},{"timestamp":1742360580000,"open":93.674,"high":93.774,"low":93.624,"close":93.734,"volume":0.8640000224113464},{"timestamp":1742360640000,"open":93.754,"high":93.854,"low":93.703,"close":93.744,"volume":0.9240000247955322},{"timestamp":1742360700000,"open":93.794,"high":93.874,"low":93.704,"close":93.854,"volume":1.0080000162124634},{"timestamp":1742360760000,"open":93.804,"high":93.874,"low":93.743,"close":93.854,"volume":1.0199999809265137},{"timestamp":1742360820000,"open":93.854,"high":93.934,"low":93.804,"close":93.884,"volume":0.8640000224113464},{"timestamp":1742360880000,"open":93.934,"high":93.974,"low":93.864,"close":93.904,"volume":0.9120000004768372},{"timestamp":1742360940000,"open":93.953,"high":93.994,"low":93.903,"close":93.944,"volume":0.7080000042915344},{"timestamp":1742361000000,"open":93.994,"high":94.074,"low":93.943,"close":94.034,"volume":0.9359999895095825},{"timestamp":1742361060000,"open":93.983,"high":94.134,"low":93.964,"close":94.134,"volume":0.8880000114440918},{"timestamp":1742361120000,"open":94.064,"high":94.194,"low":94.064,"close":94.194,"volume":0.8999999761581421},{"timestamp":1742361180000,"open":94.144,"high":94.214,"low":94.044,"close":94.044,"volume":0.972000002861023},{"timestamp":1742361240000,"open":94.094,"high":94.114,"low":94.003,"close":94.064,"volume":0.8159999847412109},{"timestamp":1742361300000,"open":94.114,"high":94.234,"low":94.044,"close":94.184,"volume":0.9480000138282776},{"timestamp":1742361360000,"open":94.234,"high":94.234,"low":94.104,"close":94.104,"volume":0.9959999918937683},{"timestamp":1742361420000,"open":94.084,"high":94.134,"low":93.964,"close":94.004,"volume":0.9599999785423279},{"timestamp":1742361480000,"open":94.053,"high":94.074,"low":93.963,"close":94.034,"volume":0.8759999871253967},{"timestamp":1742361540000,"open":93.984,"high":94.034,"low":93.903,"close":93.903,"volume":0.6959999799728394},{"timestamp":1742361600000,"open":93.954,"high":93.954,"low":93.844,"close":93.934,"volume":0.8519999980926514},{"timestamp":1742361660000,"open":93.884,"high":93.974,"low":93.844,"close":93.904,"volume":0.7680000066757202},{"timestamp":1742361720000,"open":93.954,"high":93.974,"low":93.823,"close":93.974,"volume":0.9359999895095825},{"timestamp":1742361780000,"open":93.924,"high":94.014,"low":93.904,"close":93.904,"volume":0.8040000200271606},{"timestamp":1742361840000,"open":93.904,"high":94.054,"low":93.903,"close":94.034,"volume":0.8759999871253967},{"timestamp":1742361900000,"open":93.964,"high":94.054,"low":93.943,"close":94.014,"volume":0.8759999871253967},{"timestamp":1742361960000,"open":93.964,"high":94.054,"low":93.904,"close":93.974,"volume":0.9240000247955322},{"timestamp":1742362020000,"open":93.994,"high":93.994,"low":93.864,"close":93.904,"volume":0.828000009059906},{"timestamp":1742362080000,"open":93.954,"high":94.054,"low":93.904,"close":94.034,"volume":0.8759999871253967},{"timestamp":1742362140000,"open":93.984,"high":94.054,"low":93.944,"close":93.964,"volume":0.671999990940094},{"timestamp":1742362200000,"open":94.014,"high":94.074,"low":93.963,"close":94.024,"volume":0.8519999980926514},{"timestamp":1742362260000,"open":94.074,"high":94.114,"low":94.023,"close":94.074,"volume":0.8040000200271606},{"timestamp":1742362320000,"open":94.023,"high":94.094,"low":93.944,"close":93.994,"volume":0.8640000224113464},{"timestamp":1742362380000,"open":93.944,"high":94.054,"low":93.943,"close":93.984,"volume":0.6480000019073486},{"timestamp":1742362440000,"open":94.034,"high":94.034,"low":93.844,"close":93.844,"volume":0.7799999713897705},{"timestamp":1742362500000,"open":93.894,"high":93.914,"low":93.724,"close":93.724,"volume":0.9359999895095825},{"timestamp":1742362560000,"open":93.773,"high":93.794,"low":93.664,"close":93.683,"volume":0.972000002861023},{"timestamp":1742362620000,"open":93.714,"high":93.754,"low":93.624,"close":93.713,"volume":0.8880000114440918},{"timestamp":1742362680000,"open":93.664,"high":93.734,"low":93.644,"close":93.644,"volume":0.7680000066757202},{"timestamp":1742362740000,"open":93.664,"high":93.754,"low":93.604,"close":93.644,"volume":0.8759999871253967},{"timestamp":1742362800000,"open":93.624,"high":93.714,"low":93.563,"close":93.634,"volume":0.9240000247955322},{"timestamp":1742362860000,"open":93.584,"high":93.674,"low":93.583,"close":93.604,"volume":0.8519999980926514},{"timestamp":1742362920000,"open":93.654,"high":93.674,"low":93.603,"close":93.604,"volume":0.6480000019073486},{"timestamp":1742362980000,"open":93.654,"high":93.694,"low":93.583,"close":93.624,"volume":0.8159999847412109},{"timestamp":1742363040000,"open":93.624,"high":93.714,"low":93.604,"close":93.624,"volume":0.6480000019073486},{"timestamp":1742363100000,"open":93.674,"high":93.694,"low":93.564,"close":93.644,"volume":0.9599999785423279},{"timestamp":1742363160000,"open":93.694,"high":93.694,"low":93.544,"close":93.594,"volume":0.828000009059906},{"timestamp":1742363220000,"open":93.524,"high":93.614,"low":93.503,"close":93.534,"volume":0.8999999761581421},{"timestamp":1742363280000,"open":93.484,"high":93.634,"low":93.484,"close":93.584,"volume":0.8759999871253967},{"timestamp":1742363340000,"open":93.634,"high":93.654,"low":93.543,"close":93.564,"volume":0.984000027179718},{"timestamp":1742363400000,"open":93.614,"high":93.674,"low":93.543,"close":93.674,"volume":0.9480000138282776},{"timestamp":1742363460000,"open":93.624,"high":93.674,"low":93.504,"close":93.553,"volume":0.9359999895095825},{"timestamp":1742363520000,"open":93.504,"high":93.574,"low":93.483,"close":93.533,"volume":0.8640000224113464},{"timestamp":1742363580000,"open":93.484,"high":93.554,"low":93.383,"close":93.434,"volume":0.8999999761581421},{"timestamp":1742363640000,"open":93.384,"high":93.534,"low":93.384,"close":93.494,"volume":0.9959999918937683},{"timestamp":1742363700000,"open":93.444,"high":93.554,"low":93.423,"close":93.494,"volume":0.984000027179718},{"timestamp":1742363760000,"open":93.444,"high":93.494,"low":93.384,"close":93.454,"volume":0.7799999713897705},{"timestamp":1742363820000,"open":93.404,"high":93.514,"low":93.384,"close":93.514,"volume":0.8159999847412109},{"timestamp":1742363880000,"open":93.464,"high":93.514,"low":93.404,"close":93.514,"volume":0.8159999847412109},{"timestamp":1742363940000,"open":93.464,"high":93.554,"low":93.463,"close":93.484,"volume":0.8640000224113464},{"timestamp":1742364000000,"open":93.534,"high":93.574,"low":93.464,"close":93.524,"volume":0.9240000247955322},{"timestamp":1742364060000,"open":93.573,"high":93.574,"low":93.444,"close":93.514,"volume":0.8640000224113464},{"timestamp":1742364120000,"open":93.464,"high":93.534,"low":93.443,"close":93.484,"volume":0.7440000176429749},{"timestamp":1742364180000,"open":93.534,"high":93.614,"low":93.484,"close":93.563,"volume":0.7680000066757202},{"timestamp":1742364240000,"open":93.614,"high":93.634,"low":93.564,"close":93.614,"volume":0.9120000004768372},{"timestamp":1742364300000,"open":93.564,"high":93.654,"low":93.563,"close":93.564,"volume":0.6240000128746033},{"timestamp":1742364360000,"open":93.614,"high":93.614,"low":93.504,"close":93.504,"volume":0.8399999737739563},{"timestamp":1742364420000,"open":93.554,"high":93.634,"low":93.504,"close":93.564,"volume":0.8880000114440918},{"timestamp":1742364480000,"open":93.614,"high":93.614,"low":93.464,"close":93.464,"volume":0.9120000004768372},{"timestamp":1742364540000,"open":93.514,"high":93.634,"low":93.464,"close":93.633,"volume":0.8880000114440918},{"timestamp":1742364600000,"open":93.584,"high":93.694,"low":93.583,"close":93.644,"volume":0.7680000066757202},{"timestamp":1742364660000,"open":93.693,"high":93.694,"low":93.603,"close":93.604,"volume":0.7680000066757202},{"timestamp":1742364720000,"open":93.653,"high":93.694,"low":93.603,"close":93.624,"volume":0.7559999823570251},{"timestamp":1742364780000,"open":93.674,"high":93.694,"low":93.604,"close":93.674,"volume":0.7799999713897705},{"timestamp":1742364840000,"open":93.623,"high":93.694,"low":93.584,"close":93.634,"volume":0.6600000262260437},{"timestamp":1742364900000,"open":93.583,"high":93.674,"low":93.543,"close":93.544,"volume":0.8040000200271606},{"timestamp":1742364960000,"open":93.594,"high":93.614,"low":93.523,"close":93.544,"volume":0.8399999737739563},{"timestamp":1742365020000,"open":93.594,"high":93.594,"low":93.484,"close":93.484,"volume":0.828000009059906},{"timestamp":1742365080000,"open":93.533,"high":93.554,"low":93.424,"close":93.494,"volume":0.8519999980926514},{"timestamp":1742365140000,"open":93.444,"high":93.613,"low":93.444,"close":93.594,"volume":0.8519999980926514},{"timestamp":1742365200000,"open":93.544,"high":93.594,"low":93.484,"close":93.574,"volume":0.7440000176429749},{"timestamp":1742365260000,"open":93.524,"high":93.574,"low":93.503,"close":93.574,"volume":0.8759999871253967},{"timestamp":1742365320000,"open":93.524,"high":93.634,"low":93.524,"close":93.544,"volume":0.7440000176429749},{"timestamp":1742365380000,"open":93.594,"high":93.594,"low":93.484,"close":93.574,"volume":0.8519999980926514},{"timestamp":1742365440000,"open":93.524,"high":93.654,"low":93.524,"close":93.564,"volume":0.9240000247955322},{"timestamp":1742365500000,"open":93.614,"high":93.654,"low":93.544,"close":93.584,"volume":0.8640000224113464},{"timestamp":1742365560000,"open":93.614,"high":93.614,"low":93.543,"close":93.594,"volume":0.671999990940094},{"timestamp":1742365620000,"open":93.544,"high":93.653,"low":93.524,"close":93.653,"volume":0.828000009059906},{"timestamp":1742365680000,"open":93.604,"high":93.694,"low":93.604,"close":93.674,"volume":0.8519999980926514},{"timestamp":1742365740000,"open":93.624,"high":93.674,"low":93.604,"close":93.674,"volume":0.6480000019073486},{"timestamp":1742365800000,"open":93.624,"high":93.734,"low":93.603,"close":93.654,"volume":0.9120000004768372},{"timestamp":1742365860000,"open":93.584,"high":93.714,"low":93.584,"close":93.644,"volume":0.8040000200271606},{"timestamp":1742365920000,"open":93.694,"high":93.714,"low":93.623,"close":93.664,"volume":0.7799999713897705},{"timestamp":1742365980000,"open":93.644,"high":93.694,"low":93.584,"close":93.654,"volume":0.7200000286102295},{"timestamp":1742366040000,"open":93.604,"high":93.674,"low":93.603,"close":93.624,"volume":0.7559999823570251},{"timestamp":1742366100000,"open":93.674,"high":93.754,"low":93.624,"close":93.704,"volume":0.8880000114440918},{"timestamp":1742366160000,"open":93.754,"high":93.794,"low":93.683,"close":93.753,"volume":0.8519999980926514},{"timestamp":1742366220000,"open":93.704,"high":93.774,"low":93.624,"close":93.624,"volume":0.7680000066757202},{"timestamp":1742366280000,"open":93.674,"high":93.694,"low":93.584,"close":93.604,"volume":0.7799999713897705},{"timestamp":1742366340000,"open":93.654,"high":93.674,"low":93.564,"close":93.564,"volume":0.515999972820282},{"timestamp":1742366400000,"open":93.564,"high":93.594,"low":93.504,"close":93.574,"volume":0.7319999933242798},{"timestamp":1742366460000,"open":93.524,"high":93.594,"low":93.484,"close":93.554,"volume":0.7559999823570251},{"timestamp":1742366520000,"open":93.504,"high":93.594,"low":93.503,"close":93.504,"volume":0.8759999871253967},{"timestamp":1742366580000,"open":93.554,"high":93.674,"low":93.504,"close":93.623,"volume":0.7799999713897705},{"timestamp":1742366640000,"open":93.674,"high":93.714,"low":93.604,"close":93.714,"volume":0.828000009059906},{"timestamp":1742366700000,"open":93.664,"high":93.734,"low":93.663,"close":93.734,"volume":0.7200000286102295},{"timestamp":1742366760000,"open":93.684,"high":93.754,"low":93.664,"close":93.734,"volume":0.7799999713897705},{"timestamp":1742366820000,"open":93.684,"high":93.734,"low":93.643,"close":93.644,"volume":0.8159999847412109},{"timestamp":1742366880000,"open":93.694,"high":93.714,"low":93.643,"close":93.644,"volume":0.6480000019073486},{"timestamp":1742366940000,"open":93.694,"high":93.714,"low":93.643,"close":93.664,"volume":0.8159999847412109},{"timestamp":1742367000000,"open":93.714,"high":93.754,"low":93.664,"close":93.664,"volume":0.9599999785423279},{"timestamp":1742367060000,"open":93.714,"high":93.714,"low":93.624,"close":93.624,"volume":0.7319999933242798},{"timestamp":1742367120000,"open":93.644,"high":93.734,"low":93.643,"close":93.714,"volume":0.6359999775886536},{"timestamp":1742367180000,"open":93.664,"high":93.754,"low":93.664,"close":93.704,"volume":0.7559999823570251},{"timestamp":1742367240000,"open":93.733,"high":93.734,"low":93.683,"close":93.734,"volume":0.5879999995231628},{"timestamp":1742367300000,"open":93.684,"high":93.754,"low":93.663,"close":93.704,"volume":0.7680000066757202},{"timestamp":1742367360000,"open":93.734,"high":93.754,"low":93.684,"close":93.704,"volume":0.5879999995231628},{"timestamp":1742367420000,"open":93.734,"high":93.734,"low":93.664,"close":93.684,"volume":0.7919999957084656},{"timestamp":1742367480000,"open":93.734,"high":93.754,"low":93.664,"close":93.704,"volume":0.671999990940094},{"timestamp":1742367540000,"open":93.734,"high":93.734,"low":93.644,"close":93.664,"volume":0.8040000200271606},{"timestamp":1742367600000,"open":93.714,"high":93.714,"low":93.604,"close":93.654,"volume":0.7440000176429749},{"timestamp":1742367660000,"open":93.634,"high":93.734,"low":93.583,"close":93.644,"volume":0.984000027179718},{"timestamp":1742367720000,"open":93.694,"high":93.694,"low":93.604,"close":93.653,"volume":0.7680000066757202},{"timestamp":1742367780000,"open":93.604,"high":93.714,"low":93.603,"close":93.644,"volume":0.7440000176429749},{"timestamp":1742367840000,"open":93.693,"high":93.693,"low":93.603,"close":93.653,"volume":0.7319999933242798},{"timestamp":1742367900000,"open":93.604,"high":93.634,"low":93.543,"close":93.584,"volume":0.7680000066757202},{"timestamp":1742367960000,"open":93.634,"high":93.674,"low":93.564,"close":93.564,"volume":0.7200000286102295},{"timestamp":1742368020000,"open":93.633,"high":93.654,"low":93.584,"close":93.604,"volume":0.7680000066757202},{"timestamp":1742368080000,"open":93.654,"high":93.694,"low":93.603,"close":93.644,"volume":0.7319999933242798},{"timestamp":1742368140000,"open":93.694,"high":93.694,"low":93.604,"close":93.654,"volume":0.6000000238418579},{"timestamp":1742368200000,"open":93.604,"high":93.694,"low":93.603,"close":93.694,"volume":0.5519999861717224},{"timestamp":1742368260000,"open":93.644,"high":93.694,"low":93.623,"close":93.624,"volume":0.6359999775886536},{"timestamp":1742368320000,"open":93.674,"high":93.694,"low":93.584,"close":93.694,"volume":0.6600000262260437},{"timestamp":1742368380000,"open":93.644,"high":93.694,"low":93.604,"close":93.624,"volume":0.8640000224113464},{"timestamp":1742368440000,"open":93.624,"high":93.714,"low":93.624,"close":93.694,"volume":0.8040000200271606},{"timestamp":1742368500000,"open":93.644,"high":93.754,"low":93.643,"close":93.664,"volume":0.7200000286102295},{"timestamp":1742368560000,"open":93.714,"high":93.734,"low":93.663,"close":93.683,"volume":0.492000013589859},{"timestamp":1742368620000,"open":93.734,"high":93.734,"low":93.604,"close":93.604,"volume":0.7440000176429749},{"timestamp":1742368680000,"open":93.654,"high":93.694,"low":93.604,"close":93.644,"volume":0.5400000214576721},{"timestamp":1742368740000,"open":93.694,"high":93.714,"low":93.643,"close":93.714,"volume":0.6840000152587891},{"timestamp":1742368800000,"open":93.664,"high":93.754,"low":93.664,"close":93.734,"volume":0.6000000238418579},{"timestamp":1742368860000,"open":93.684,"high":93.734,"low":93.663,"close":93.684,"volume":0.6000000238418579},{"timestamp":1742368920000,"open":93.734,"high":93.734,"low":93.644,"close":93.644,"volume":0.8159999847412109},{"timestamp":1742368980000,"open":93.694,"high":93.714,"low":93.623,"close":93.644,"volume":0.6119999885559082},{"timestamp":1742369040000,"open":93.694,"high":93.714,"low":93.643,"close":93.644,"volume":0.5640000104904175},{"timestamp":1742369100000,"open":93.694,"high":93.734,"low":93.624,"close":93.684,"volume":0.5879999995231628},{"timestamp":1742369160000,"open":93.734,"high":93.754,"low":93.683,"close":93.734,"volume":0.6959999799728394},{"timestamp":1742369220000,"open":93.684,"high":93.774,"low":93.684,"close":93.724,"volume":0.7200000286102295},{"timestamp":1742369280000,"open":93.774,"high":93.774,"low":93.683,"close":93.684,"volume":0.6000000238418579},{"timestamp":1742369340000,"open":93.734,"high":93.754,"low":93.683,"close":93.684,"volume":0.6840000152587891},{"timestamp":1742369400000,"open":93.734,"high":93.754,"low":93.664,"close":93.734,"volume":0.7559999823570251},{"timestamp":1742369460000,"open":93.663,"high":93.714,"low":93.644,"close":93.644,"volume":0.7680000066757202},{"timestamp":1742369520000,"open":93.694,"high":93.714,"low":93.643,"close":93.644,"volume":0.6840000152587891},{"timestamp":1742369580000,"open":93.694,"high":93.734,"low":93.624,"close":93.664,"volume":0.7680000066757202},{"timestamp":1742369640000,"open":93.714,"high":93.734,"low":93.624,"close":93.644,"volume":0.8159999847412109},{"timestamp":1742369700000,"open":93.694,"high":93.694,"low":93.623,"close":93.644,"volume":0.5640000104904175},{"timestamp":1742369760000,"open":93.694,"high":93.694,"low":93.583,"close":93.634,"volume":0.7680000066757202},{"timestamp":1742369820000,"open":93.584,"high":93.634,"low":93.523,"close":93.543,"volume":0.8880000114440918},{"timestamp":1742369880000,"open":93.594,"high":93.614,"low":93.523,"close":93.613,"volume":0.7319999933242798},{"timestamp":1742369940000,"open":93.564,"high":93.614,"low":93.523,"close":93.613,"volume":0.6959999799728394},{"timestamp":1742370000000,"open":93.564,"high":93.654,"low":93.563,"close":93.584,"volume":0.6600000262260437},{"timestamp":1742370060000,"open":93.634,"high":93.634,"low":93.524,"close":93.524,"volume":0.7080000042915344},{"timestamp":1742370120000,"open":93.574,"high":93.594,"low":93.524,"close":93.524,"volume":0.7919999957084656},{"timestamp":1742370180000,"open":93.573,"high":93.594,"low":93.504,"close":93.594,"volume":0.6359999775886536},{"timestamp":1742370240000,"open":93.544,"high":93.594,"low":93.504,"close":93.574,"volume":0.7680000066757202},{"timestamp":1742370300000,"open":93.524,"high":93.614,"low":93.523,"close":93.614,"volume":0.7799999713897705},{"timestamp":1742370360000,"open":93.564,"high":93.634,"low":93.563,"close":93.614,"volume":0.7919999957084656},{"timestamp":1742370420000,"open":93.563,"high":93.634,"low":93.543,"close":93.584,"volume":0.8519999980926514},{"timestamp":1742370480000,"open":93.634,"high":93.634,"low":93.563,"close":93.634,"volume":0.9359999895095825},{"timestamp":1742370540000,"open":93.583,"high":93.654,"low":93.583,"close":93.604,"volume":0.8040000200271606},{"timestamp":1742370600000,"open":93.654,"high":93.694,"low":93.603,"close":93.644,"volume":0.671999990940094},{"timestamp":1742370660000,"open":93.694,"high":93.714,"low":93.644,"close":93.664,"volume":0.6119999885559082},{"timestamp":1742370720000,"open":93.694,"high":93.714,"low":93.643,"close":93.714,"volume":0.6600000262260437},{"timestamp":1742370780000,"open":93.664,"high":93.754,"low":93.664,"close":93.704,"volume":0.7919999957084656},{"timestamp":1742370840000,"open":93.754,"high":93.774,"low":93.703,"close":93.774,"volume":0.6959999799728394},{"timestamp":1742370900000,"open":93.724,"high":93.794,"low":93.704,"close":93.724,"volume":0.7559999823570251},{"timestamp":1742370960000,"open":93.774,"high":93.794,"low":93.723,"close":93.774,"volume":0.7559999823570251},{"timestamp":1742371020000,"open":93.724,"high":93.793,"low":93.723,"close":93.773,"volume":0.6959999799728394},{"timestamp":1742371080000,"open":93.724,"high":93.774,"low":93.703,"close":93.754,"volume":0.7200000286102295},{"timestamp":1742371140000,"open":93.704,"high":93.754,"low":93.664,"close":93.684,"volume":0.7080000042915344}]