[{"timestamp":1742391120000,"open":92.928,"high":93.098,"low":92.928,"close":93.098,"volume":0.026399999856948853},{"timestamp":1742391240000,"open":93.348,"high":93.348,"low":93.348,"close":93.348,"volume":0.026399999856948853},{"timestamp":1742391360000,"open":92.988,"high":92.988,"low":92.988,"close":92.988,"volume":0.03959999978542328},{"timestamp":1742391480000,"open":93.158,"high":93.158,"low":93.158,"close":93.158,"volume":0.10559999942779541},{"timestamp":1742391540000,"open":93.158,"high":93.158,"low":93.038,"close":93.038,"volume":0.052799999713897705},{"timestamp":1742391600000,"open":92.798,"high":92.798,"low":92.798,"close":92.798,"volume":0.013199999928474426},{"timestamp":1742391660000,"open":92.978,"high":93.138,"low":92.978,"close":93.138,"volume":0.014100000262260437},{"timestamp":1742391720000,"open":93.138,"high":93.238,"low":93.138,"close":93.238,"volume":0.03959999978542328},{"timestamp":1742391780000,"open":93.308,"high":93.308,"low":93.238,"close":93.238,"volume":0.026399999856948853},{"timestamp":1742391840000,"open":93.248,"high":93.348,"low":93.248,"close":93.268,"volume":0.11879999935626984},{"timestamp":1742391900000,"open":93.238,"high":93.368,"low":93.238,"close":93.368,"volume":0.08100000023841858},{"timestamp":1742391960000,"open":93.238,"high":93.238,"low":93.088,"close":93.208,"volume":0.10559999942779541},{"timestamp":1742392020000,"open":93.238,"high":93.238,"low":93.118,"close":93.118,"volume":0.053700000047683716},{"timestamp":1742392080000,"open":93.218,"high":93.258,"low":93.218,"close":93.218,"volume":0.053700000047683716},{"timestamp":1742392140000,"open":93.268,"high":93.518,"low":93.248,"close":93.248,"volume":0.15839999914169312},{"timestamp":1742392200000,"open":93.248,"high":93.248,"low":93.068,"close":93.068,"volume":0.026399999856948853},{"timestamp":1742392260000,"open":93.028,"high":93.028,"low":92.948,"close":92.948,"volume":0.03959999978542328},{"timestamp":1742392320000,"open":92.968,"high":92.968,"low":92.968,"close":92.968,"volume":0.013199999928474426},{"timestamp":1742392380000,"open":93.058,"high":93.108,"low":92.858,"close":93.008,"volume":0.05040000006556511},{"timestamp":1742392440000,"open":93.008,"high":93.088,"low":93.008,"close":93.088,"volume":0.03959999978542328},{"timestamp":1742392500000,"open":93.158,"high":93.238,"low":93.088,"close":93.088,"volume":0.06270000338554382},{"timestamp":1742392560000,"open":93.108,"high":93.168,"low":93.108,"close":93.168,"volume":0.014100000262260437},{"timestamp":1742392620000,"open":93.298,"high":93.298,"low":93.298,"close":93.298,"volume":0.0008999999845400453},{"timestamp":1742392680000,"open":93.298,"high":93.298,"low":93.048,"close":93.198,"volume":0.07500000298023224},{"timestamp":1742392740000,"open":93.088,"high":93.088,"low":93.048,"close":93.048,"volume":0.052799999713897705},{"timestamp":1742392800000,"open":93.048,"high":93.078,"low":93.048,"close":93.078,"volume":0.026399999856948853},{"timestamp":1742392860000,"open":93.078,"high":93.118,"low":93.078,"close":93.118,"volume":0.026399999856948853},{"timestamp":1742392920000,"open":93.178,"high":93.178,"low":93.178,"close":93.178,"volume":0.014100000262260437},{"timestamp":1742392980000,"open":93.178,"high":93.178,"low":93.118,"close":93.118,"volume":0.026399999856948853},{"timestamp":1742393040000,"open":93.128,"high":93.128,"low":93.098,"close":93.098,"volume":0.052799999713897705},{"timestamp":1742393100000,"open":93.098,"high":93.098,"low":93.098,"close":93.098,"volume":0.06599999964237213},{"timestamp":1742393220000,"open":93.108,"high":93.178,"low":93.108,"close":93.178,"volume":0.08100000023841858},{"timestamp":1742393280000,"open":93.178,"high":93.238,"low":93.178,"close":93.208,"volume":0.07590000331401825},{"timestamp":1742393340000,"open":93.178,"high":93.188,"low":93.168,"close":93.168,"volume":0.11879999935626984},{"timestamp":1742393460000,"open":93.218,"high":93.218,"low":93.088,"close":93.088,"volume":0.08009999990463257},{"timestamp":1742393520000,"open":93.178,"high":93.178,"low":93.088,"close":93.088,"volume":0.014100000262260437},{"timestamp":1742393580000,"open":93.058,"high":93.128,"low":93.058,"close":93.098,"volume":0.06689999997615814},{"timestamp":1742393640000,"open":93.098,"high":93.098,"low":93.098,"close":93.098,"volume":0.03959999978542328},{"timestamp":1742393700000,"open":93.108,"high":93.128,"low":93.108,"close":93.128,"volume":0.026399999856948853},{"timestamp":1742393760000,"open":93.148,"high":93.158,"low":93.148,"close":93.158,"volume":0.03959999978542328},{"timestamp":1742393820000,"open":93.178,"high":93.178,"low":93.138,"close":93.148,"volume":0.08009999990463257},{"timestamp":1742393880000,"open":93.198,"high":93.298,"low":93.198,"close":93.198,"volume":0.05040000006556511},{"timestamp":1742393940000,"open":93.208,"high":93.208,"low":93.198,"close":93.198,"volume":0.026399999856948853},{"timestamp":1742394060000,"open":93.248,"high":93.338,"low":93.248,"close":93.338,"volume":0.07919999957084656},{"timestamp":1742394180000,"open":93.388,"high":93.428,"low":93.388,"close":93.428,"volume":0.052799999713897705},{"timestamp":1742394240000,"open":93.488,"high":93.488,"low":93.488,"close":93.488,"volume":0.0008999999845400453},{"timestamp":1742394300000,"open":93.428,"high":93.428,"low":93.428,"close":93.428,"volume":0.026399999856948853},{"timestamp":1742394360000,"open":93.378,"high":93.498,"low":93.378,"close":93.498,"volume":0.06780000030994415},{"timestamp":1742394420000,"open":93.488,"high":93.488,"low":93.388,"close":93.388,"volume":0.03539999946951866},{"timestamp":1742394480000,"open":93.368,"high":93.388,"low":93.368,"close":93.388,"volume":0.052799999713897705},{"timestamp":1742394540000,"open":93.388,"high":93.438,"low":93.348,"close":93.438,"volume":0.05460000038146973},{"timestamp":1742394600000,"open":93.478,"high":93.478,"low":93.458,"close":93.458,"volume":0.014100000262260437},{"timestamp":1742394660000,"open":93.458,"high":93.478,"low":93.458,"close":93.478,"volume":0.027300000190734863},{"timestamp":1742394720000,"open":93.518,"high":93.548,"low":93.518,"close":93.548,"volume":0.04050000011920929},{"timestamp":1742394780000,"open":93.548,"high":93.548,"low":93.518,"close":93.518,"volume":0.07500000298023224},{"timestamp":1742394840000,"open":93.518,"high":93.568,"low":93.518,"close":93.568,"volume":0.03959999978542328},{"timestamp":1742394900000,"open":93.568,"high":93.668,"low":93.568,"close":93.608,"volume":0.10740000009536743},{"timestamp":1742394960000,"open":93.598,"high":93.598,"low":93.598,"close":93.598,"volume":0.013199999928474426},{"timestamp":1742395020000,"open":93.598,"high":93.608,"low":93.518,"close":93.608,"volume":0.03629999980330467},{"timestamp":1742395080000,"open":93.618,"high":93.638,"low":93.618,"close":93.638,"volume":0.053700000047683716},{"timestamp":1742395140000,"open":93.608,"high":93.608,"low":93.528,"close":93.528,"volume":0.07919999957084656},{"timestamp":1742395200000,"open":93.528,"high":93.528,"low":93.528,"close":93.528,"volume":0.013199999928474426},{"timestamp":1742395260000,"open":93.528,"high":93.528,"low":93.428,"close":93.428,"volume":0.06599999964237213},{"timestamp":1742395320000,"open":93.428,"high":93.428,"low":93.418,"close":93.418,"volume":0.03959999978542328},{"timestamp":1742395380000,"open":93.468,"high":93.468,"low":93.448,"close":93.448,"volume":0.03959999978542328},{"timestamp":1742395500000,"open":93.448,"high":93.498,"low":93.438,"close":93.438,"volume":0.053700000047683716},{"timestamp":1742395560000,"open":93.438,"high":93.438,"low":93.438,"close":93.438,"volume":0.026399999856948853},{"timestamp":1742395620000,"open":93.508,"high":93.508,"low":93.438,"close":93.438,"volume":0.07590000331401825},{"timestamp":1742395680000,"open":93.418,"high":93.458,"low":93.358,"close":93.408,"volume":0.11969999969005585},{"timestamp":1742395800000,"open":93.408,"high":93.408,"low":93.408,"close":93.408,"volume":0.03959999978542328},{"timestamp":1742395860000,"open":93.348,"high":93.348,"low":93.348,"close":93.348,"volume":0.026399999856948853},{"timestamp":1742395920000,"open":93.338,"high":93.348,"low":93.218,"close":93.338,"volume":0.12870000302791595},{"timestamp":1742395980000,"open":93.338,"high":93.378,"low":93.338,"close":93.378,"volume":0.052799999713897705},{"timestamp":1742396040000,"open":93.378,"high":93.378,"low":93.378,"close":93.378,"volume":0.013199999928474426},{"timestamp":1742396100000,"open":93.378,"high":93.378,"low":93.258,"close":93.258,"volume":0.04859999939799309},{"timestamp":1742396160000,"open":93.278,"high":93.278,"low":93.278,"close":93.278,"volume":0.04050000011920929},{"timestamp":1742396220000,"open":93.268,"high":93.278,"low":93.268,"close":93.278,"volume":0.026399999856948853},{"timestamp":1742396280000,"open":93.348,"high":93.358,"low":93.318,"close":93.358,"volume":0.09239999949932098},{"timestamp":1742396400000,"open":93.368,"high":93.398,"low":93.368,"close":93.368,"volume":0.052799999713897705},{"timestamp":1742396520000,"open":93.398,"high":93.498,"low":93.368,"close":93.498,"volume":0.10740000009536743},{"timestamp":1742396580000,"open":93.498,"high":93.508,"low":93.498,"close":93.508,"volume":0.052799999713897705},{"timestamp":1742396640000,"open":93.508,"high":93.508,"low":93.508,"close":93.508,"volume":0.03959999978542328},{"timestamp":1742396700000,"open":93.508,"high":93.508,"low":93.448,"close":93.448,"volume":0.08820000290870667},{"timestamp":1742396760000,"open":93.448,"high":93.448,"low":93.308,"close":93.358,"volume":0.10140000283718109},{"timestamp":1742396820000,"open":93.358,"high":93.358,"low":93.288,"close":93.288,"volume":0.03959999978542328},{"timestamp":1742396880000,"open":93.308,"high":93.308,"low":93.248,"close":93.248,"volume":0.11879999935626984},{"timestamp":1742396940000,"open":93.248,"high":93.298,"low":93.248,"close":93.248,"volume":0.04050000011920929},{"timestamp":1742397000000,"open":93.248,"high":93.248,"low":93.248,"close":93.248,"volume":0.013199999928474426},{"timestamp":1742397060000,"open":93.308,"high":93.308,"low":93.238,"close":93.238,"volume":0.027300000190734863},{"timestamp":1742397120000,"open":93.228,"high":93.308,"low":93.228,"close":93.248,"volume":0.052799999713897705},{"timestamp":1742397180000,"open":93.318,"high":93.318,"low":93.268,"close":93.268,"volume":0.03959999978542328},{"timestamp":1742397240000,"open":93.298,"high":93.308,"low":93.268,"close":93.268,"volume":0.053700000047683716},{"timestamp":1742397300000,"open":93.308,"high":93.318,"low":93.288,"close":93.288,"volume":0.06599999964237213},{"timestamp":1742397360000,"open":93.288,"high":93.288,"low":93.268,"close":93.268,"volume":0.11460000276565552},{"timestamp":1742397420000,"open":93.268,"high":93.268,"low":93.228,"close":93.228,"volume":0.06599999964237213},{"timestamp":1742397480000,"open":93.208,"high":93.228,"low":93.138,"close":93.228,"volume":0.08820000290870667},{"timestamp":1742397540000,"open":93.138,"high":93.158,"low":93.138,"close":93.158,"volume":0.03959999978542328},{"timestamp":1742397600000,"open":93.138,"high":93.178,"low":93.138,"close":93.178,"volume":0.03959999978542328},{"timestamp":1742397660000,"open":93.158,"high":93.218,"low":93.158,"close":93.158,"volume":0.053700000047683716},{"timestamp":1742397720000,"open":93.178,"high":93.228,"low":93.178,"close":93.218,"volume":0.06780000030994415},{"timestamp":1742397780000,"open":93.178,"high":93.218,"low":93.178,"close":93.218,"volume":0.026399999856948853},{"timestamp":1742397840000,"open":93.178,"high":93.178,"low":93.138,"close":93.138,"volume":0.03959999978542328},{"timestamp":1742397900000,"open":93.138,"high":93.268,"low":93.138,"close":93.198,"volume":0.08009999990463257},{"timestamp":1742397960000,"open":93.208,"high":93.208,"low":93.198,"close":93.208,"volume":0.027300000190734863},{"timestamp":1742398020000,"open":93.208,"high":93.208,"low":93.208,"close":93.208,"volume":0.013199999928474426},{"timestamp":1742398080000,"open":93.208,"high":93.208,"low":93.108,"close":93.148,"volume":0.11879999935626984},{"timestamp":1742398140000,"open":93.148,"high":93.148,"low":93.138,"close":93.138,"volume":0.026399999856948853},{"timestamp":1742398200000,"open":93.198,"high":93.198,"low":93.198,"close":93.198,"volume":0.026399999856948853},{"timestamp":1742398260000,"open":93.258,"high":93.258,"low":93.198,"close":93.198,"volume":0.03959999978542328},{"timestamp":1742398320000,"open":93.198,"high":93.228,"low":93.198,"close":93.228,"volume":0.052799999713897705},{"timestamp":1742398380000,"open":93.198,"high":93.288,"low":93.198,"close":93.198,"volume":0.0414000004529953},{"timestamp":1742398440000,"open":93.218,"high":93.218,"low":93.218,"close":93.218,"volume":0.013199999928474426},{"timestamp":1742398500000,"open":93.208,"high":93.238,"low":93.188,"close":93.188,"volume":0.053700000047683716},{"timestamp":1742398560000,"open":93.228,"high":93.228,"low":93.228,"close":93.228,"volume":0.0008999999845400453},{"timestamp":1742398620000,"open":93.188,"high":93.188,"low":93.188,"close":93.188,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":93.238,"high":93.238,"low":93.228,"close":93.238,"volume":0.06689999997615814},{"timestamp":1742398740000,"open":93.198,"high":93.238,"low":93.198,"close":93.238,"volume":0.026399999856948853},{"timestamp":1742398800000,"open":93.268,"high":93.268,"low":93.238,"close":93.238,"volume":0.026399999856948853},{"timestamp":1742398860000,"open":93.238,"high":93.238,"low":93.228,"close":93.228,"volume":0.03959999978542328},{"timestamp":1742398920000,"open":93.228,"high":93.248,"low":93.158,"close":93.158,"volume":0.13289999961853027},{"timestamp":1742398980000,"open":93.138,"high":93.158,"low":93.088,"close":93.148,"volume":0.093299999833107},{"timestamp":1742399040000,"open":93.148,"high":93.148,"low":93.148,"close":93.148,"volume":0.013199999928474426},{"timestamp":1742399100000,"open":93.108,"high":93.148,"low":93.088,"close":93.148,"volume":0.07919999957084656},{"timestamp":1742399160000,"open":93.148,"high":93.148,"low":93.038,"close":93.038,"volume":0.11460000276565552},{"timestamp":1742399220000,"open":93.088,"high":93.168,"low":93.088,"close":93.168,"volume":0.05460000038146973},{"timestamp":1742399280000,"open":93.178,"high":93.208,"low":93.128,"close":93.178,"volume":0.12060000002384186},{"timestamp":1742399340000,"open":93.178,"high":93.188,"low":93.178,"close":93.188,"volume":0.026399999856948853},{"timestamp":1742399520000,"open":93.198,"high":93.198,"low":93.198,"close":93.198,"volume":0.013199999928474426},{"timestamp":1742399580000,"open":93.198,"high":93.198,"low":93.158,"close":93.158,"volume":0.052799999713897705},{"timestamp":1742399640000,"open":93.168,"high":93.178,"low":93.098,"close":93.128,"volume":0.09000000357627869},{"timestamp":1742399700000,"open":93.128,"high":93.128,"low":93.058,"close":93.068,"volume":0.1589999943971634},{"timestamp":1742399760000,"open":93.058,"high":93.058,"low":93.028,"close":93.058,"volume":0.12960000336170197},{"timestamp":1742399820000,"open":93.078,"high":93.078,"low":93.068,"close":93.068,"volume":0.04859999939799309},{"timestamp":1742399880000,"open":93.068,"high":93.068,"low":93.068,"close":93.068,"volume":0.026399999856948853},{"timestamp":1742399940000,"open":93.088,"high":93.108,"low":93.088,"close":93.108,"volume":0.06689999997615814},{"timestamp":1742400000000,"open":93.118,"high":93.128,"low":93.118,"close":93.128,"volume":0.014100000262260437},{"timestamp":1742400060000,"open":93.098,"high":93.148,"low":93.098,"close":93.148,"volume":0.06689999997615814},{"timestamp":1742400120000,"open":93.158,"high":93.208,"low":93.158,"close":93.208,"volume":0.093299999833107},{"timestamp":1742400180000,"open":93.218,"high":93.238,"low":93.218,"close":93.238,"volume":0.027300000190734863},{"timestamp":1742400240000,"open":93.248,"high":93.248,"low":93.248,"close":93.248,"volume":0.013199999928474426},{"timestamp":1742400300000,"open":93.258,"high":93.268,"low":93.258,"close":93.268,"volume":0.026399999856948853},{"timestamp":1742400360000,"open":93.248,"high":93.268,"low":93.248,"close":93.268,"volume":0.053700000047683716},{"timestamp":1742400420000,"open":93.288,"high":93.308,"low":93.288,"close":93.298,"volume":0.06689999997615814},{"timestamp":1742400540000,"open":93.228,"high":93.278,"low":93.208,"close":93.228,"volume":0.08100000023841858},{"timestamp":1742400600000,"open":93.238,"high":93.298,"low":93.238,"close":93.298,"volume":0.08100000023841858},{"timestamp":1742400660000,"open":93.268,"high":93.268,"low":93.198,"close":93.208,"volume":0.07590000331401825},{"timestamp":1742400720000,"open":93.138,"high":93.148,"low":93.118,"close":93.148,"volume":0.052799999713897705},{"timestamp":1742400780000,"open":93.148,"high":93.148,"low":93.108,"close":93.108,"volume":0.08009999990463257},{"timestamp":1742400840000,"open":93.058,"high":93.088,"low":93.058,"close":93.088,"volume":0.06599999964237213},{"timestamp":1742400900000,"open":93.068,"high":93.088,"low":93.068,"close":93.088,"volume":0.053700000047683716},{"timestamp":1742400960000,"open":93.088,"high":93.088,"low":93.038,"close":93.058,"volume":0.13199999928474426},{"timestamp":1742401020000,"open":93.058,"high":93.078,"low":93.038,"close":93.078,"volume":0.06689999997615814},{"timestamp":1742401080000,"open":93.088,"high":93.088,"low":93.038,"close":93.058,"volume":0.06689999997615814},{"timestamp":1742401140000,"open":93.058,"high":93.068,"low":93.058,"close":93.068,"volume":0.052799999713897705},{"timestamp":1742401200000,"open":93.068,"high":93.068,"low":92.988,"close":93.038,"volume":0.1428000032901764},{"timestamp":1742401260000,"open":93.048,"high":93.058,"low":93.048,"close":93.058,"volume":0.04050000011920929},{"timestamp":1742401320000,"open":93.068,"high":93.068,"low":93.068,"close":93.068,"volume":0.013199999928474426},{"timestamp":1742401380000,"open":93.088,"high":93.088,"low":93.088,"close":93.088,"volume":0.013199999928474426},{"timestamp":1742401440000,"open":93.068,"high":93.068,"low":92.968,"close":92.988,"volume":0.14579999446868896},{"timestamp":1742401500000,"open":93.008,"high":93.038,"low":93.008,"close":93.038,"volume":0.06599999964237213},{"timestamp":1742401560000,"open":93.038,"high":93.038,"low":93.038,"close":93.038,"volume":0.06599999964237213},{"timestamp":1742401620000,"open":93.098,"high":93.118,"low":93.048,"close":93.088,"volume":0.06599999964237213},{"timestamp":1742401680000,"open":93.078,"high":93.098,"low":93.078,"close":93.098,"volume":0.027300000190734863},{"timestamp":1742401740000,"open":93.118,"high":93.128,"low":93.118,"close":93.128,"volume":0.05460000038146973},{"timestamp":1742401800000,"open":93.138,"high":93.138,"low":93.138,"close":93.138,"volume":0.026399999856948853},{"timestamp":1742401860000,"open":93.108,"high":93.108,"low":93.068,"close":93.068,"volume":0.08820000290870667},{"timestamp":1742401920000,"open":93.088,"high":93.088,"low":93.068,"close":93.078,"volume":0.06599999964237213},{"timestamp":1742401980000,"open":93.068,"high":93.068,"low":93.058,"close":93.068,"volume":0.03959999978542328},{"timestamp":1742402040000,"open":93.058,"high":93.078,"low":93.058,"close":93.078,"volume":0.03959999978542328},{"timestamp":1742402100000,"open":93.088,"high":93.108,"low":93.088,"close":93.108,"volume":0.026399999856948853},{"timestamp":1742402160000,"open":93.118,"high":93.118,"low":93.118,"close":93.118,"volume":0.013199999928474426},{"timestamp":1742402220000,"open":93.128,"high":93.128,"low":93.128,"close":93.128,"volume":0.013199999928474426},{"timestamp":1742402280000,"open":93.128,"high":93.138,"low":93.108,"close":93.138,"volume":0.07919999957084656},{"timestamp":1742402340000,"open":93.148,"high":93.188,"low":93.148,"close":93.188,"volume":0.094200000166893},{"timestamp":1742402400000,"open":93.188,"high":93.188,"low":93.188,"close":93.188,"volume":0.03959999978542328},{"timestamp":1742402460000,"open":93.198,"high":93.248,"low":93.198,"close":93.248,"volume":0.10649999976158142},{"timestamp":1742402520000,"open":93.258,"high":93.258,"low":93.198,"close":93.218,"volume":0.061799999326467514},{"timestamp":1742402580000,"open":93.218,"high":93.258,"low":93.208,"close":93.258,"volume":0.06689999997615814},{"timestamp":1742402640000,"open":93.258,"high":93.268,"low":93.258,"close":93.268,"volume":0.026399999856948853},{"timestamp":1742402760000,"open":93.278,"high":93.298,"low":93.278,"close":93.298,"volume":0.052799999713897705},{"timestamp":1742402820000,"open":93.298,"high":93.298,"low":93.218,"close":93.218,"volume":0.10140000283718109},{"timestamp":1742402880000,"open":93.218,"high":93.258,"low":93.218,"close":93.258,"volume":0.08009999990463257},{"timestamp":1742403000000,"open":93.268,"high":93.318,"low":93.268,"close":93.318,"volume":0.06780000030994415},{"timestamp":1742403120000,"open":93.298,"high":93.298,"low":93.298,"close":93.298,"volume":0.03959999978542328},{"timestamp":1742403180000,"open":93.298,"high":93.308,"low":93.298,"close":93.298,"volume":0.052799999713897705},{"timestamp":1742403240000,"open":93.298,"high":93.308,"low":93.298,"close":93.308,"volume":0.052799999713897705},{"timestamp":1742403300000,"open":93.298,"high":93.298,"low":93.298,"close":93.298,"volume":0.03959999978542328},{"timestamp":1742403360000,"open":93.298,"high":93.298,"low":93.158,"close":93.158,"volume":0.22020000219345093},{"timestamp":1742403420000,"open":93.148,"high":93.218,"low":93.148,"close":93.218,"volume":0.08009999990463257},{"timestamp":1742403480000,"open":93.218,"high":93.228,"low":93.218,"close":93.218,"volume":0.03959999978542328},{"timestamp":1742403540000,"open":93.228,"high":93.228,"low":93.218,"close":93.228,"volume":0.052799999713897705},{"timestamp":1742403600000,"open":93.248,"high":93.348,"low":93.238,"close":93.348,"volume":0.12960000336170197},{"timestamp":1742403660000,"open":93.368,"high":93.378,"low":93.348,"close":93.378,"volume":0.03959999978542328},{"timestamp":1742403720000,"open":93.378,"high":93.378,"low":93.258,"close":93.298,"volume":0.08820000290870667},{"timestamp":1742403780000,"open":93.258,"high":93.258,"low":93.218,"close":93.218,"volume":0.061799999326467514},{"timestamp":1742403840000,"open":93.258,"high":93.258,"low":93.258,"close":93.258,"volume":0.014100000262260437},{"timestamp":1742403900000,"open":93.258,"high":93.258,"low":93.198,"close":93.198,"volume":0.08820000290870667},{"timestamp":1742404080000,"open":93.198,"high":93.198,"low":93.198,"close":93.198,"volume":0.052799999713897705},{"timestamp":1742404140000,"open":93.218,"high":93.268,"low":93.218,"close":93.258,"volume":0.06780000030994415},{"timestamp":1742404200000,"open":93.258,"high":93.258,"low":93.248,"close":93.248,"volume":0.06599999964237213},{"timestamp":1742404260000,"open":93.238,"high":93.238,"low":93.238,"close":93.238,"volume":0.026399999856948853},{"timestamp":1742404320000,"open":93.248,"high":93.258,"low":93.168,"close":93.178,"volume":0.14790000021457672},{"timestamp":1742404380000,"open":93.188,"high":93.238,"low":93.188,"close":93.238,"volume":0.027300000190734863},{"timestamp":1742404440000,"open":93.238,"high":93.238,"low":93.178,"close":93.238,"volume":0.06689999997615814},{"timestamp":1742404500000,"open":93.238,"high":93.278,"low":93.238,"close":93.278,"volume":0.053700000047683716},{"timestamp":1742404560000,"open":93.278,"high":93.278,"low":93.248,"close":93.248,"volume":0.08820000290870667},{"timestamp":1742404620000,"open":93.248,"high":93.258,"low":93.248,"close":93.258,"volume":0.052799999713897705},{"timestamp":1742404740000,"open":93.258,"high":93.328,"low":93.258,"close":93.308,"volume":0.093299999833107},{"timestamp":1742404800000,"open":93.308,"high":93.308,"low":93.308,"close":93.308,"volume":0.013199999928474426},{"timestamp":1742404860000,"open":93.298,"high":93.298,"low":93.298,"close":93.298,"volume":0.026399999856948853},{"timestamp":1742404980000,"open":93.308,"high":93.308,"low":93.308,"close":93.308,"volume":0.0008999999845400453},{"timestamp":1742405040000,"open":93.278,"high":93.288,"low":93.278,"close":93.278,"volume":0.06599999964237213},{"timestamp":1742405100000,"open":93.258,"high":93.268,"low":93.248,"close":93.248,"volume":0.09239999949932098},{"timestamp":1742405160000,"open":93.258,"high":93.278,"low":93.258,"close":93.278,"volume":0.053700000047683716},{"timestamp":1742405220000,"open":93.278,"high":93.288,"low":93.278,"close":93.288,"volume":0.026399999856948853},{"timestamp":1742405280000,"open":93.298,"high":93.298,"low":93.258,"close":93.258,"volume":0.07919999957084656},{"timestamp":1742405340000,"open":93.258,"high":93.258,"low":93.248,"close":93.248,"volume":0.026399999856948853},{"timestamp":1742405400000,"open":93.258,"high":93.258,"low":93.178,"close":93.208,"volume":0.07590000331401825},{"timestamp":1742405460000,"open":93.208,"high":93.208,"low":93.178,"close":93.178,"volume":0.10649999976158142},{"timestamp":1742405520000,"open":93.178,"high":93.178,"low":93.178,"close":93.178,"volume":0.013199999928474426},{"timestamp":1742405580000,"open":93.188,"high":93.238,"low":93.188,"close":93.228,"volume":0.10649999976158142},{"timestamp":1742405640000,"open":93.228,"high":93.228,"low":93.228,"close":93.228,"volume":0.013199999928474426},{"timestamp":1742405700000,"open":93.178,"high":93.218,"low":93.178,"close":93.198,"volume":0.07919999957084656},{"timestamp":1742405760000,"open":93.188,"high":93.188,"low":93.188,"close":93.188,"volume":0.013199999928474426},{"timestamp":1742405820000,"open":93.208,"high":93.298,"low":93.188,"close":93.288,"volume":0.1979999989271164},{"timestamp":1742405880000,"open":93.298,"high":93.308,"low":93.288,"close":93.308,"volume":0.053700000047683716},{"timestamp":1742405940000,"open":93.288,"high":93.308,"low":93.288,"close":93.308,"volume":0.03959999978542328},{"timestamp":1742406000000,"open":93.308,"high":93.308,"low":93.238,"close":93.238,"volume":0.11550000309944153},{"timestamp":1742406060000,"open":93.218,"high":93.218,"low":93.218,"close":93.218,"volume":0.026399999856948853},{"timestamp":1742406120000,"open":93.218,"high":93.248,"low":93.208,"close":93.238,"volume":0.06870000064373016},{"timestamp":1742406180000,"open":93.248,"high":93.258,"low":93.228,"close":93.228,"volume":0.04050000011920929},{"timestamp":1742406240000,"open":93.248,"high":93.248,"low":93.178,"close":93.178,"volume":0.17730000615119934},{"timestamp":1742406300000,"open":93.178,"high":93.178,"low":93.128,"close":93.128,"volume":0.14100000262260437},{"timestamp":1742406360000,"open":93.128,"high":93.128,"low":93.058,"close":93.058,"volume":0.1589999943971634},{"timestamp":1742406420000,"open":93.048,"high":93.048,"low":93.038,"close":93.038,"volume":0.09239999949932098},{"timestamp":1742406480000,"open":93.038,"high":93.038,"low":92.958,"close":92.988,"volume":0.16740000247955322},{"timestamp":1742406540000,"open":92.988,"high":93.018,"low":92.978,"close":92.988,"volume":0.08100000023841858},{"timestamp":1742406600000,"open":92.998,"high":92.998,"low":92.998,"close":92.998,"volume":0.0008999999845400453},{"timestamp":1742406720000,"open":92.998,"high":92.998,"low":92.978,"close":92.978,"volume":0.04859999939799309},{"timestamp":1742406780000,"open":92.968,"high":92.988,"low":92.958,"close":92.988,"volume":0.08190000057220459},{"timestamp":1742406840000,"open":93.008,"high":93.008,"low":93.008,"close":93.008,"volume":0.0008999999845400453},{"timestamp":1742406900000,"open":93.008,"high":93.008,"low":92.928,"close":92.928,"volume":0.10559999942779541},{"timestamp":1742406960000,"open":92.918,"high":92.918,"low":92.908,"close":92.918,"volume":0.03959999978542328},{"timestamp":1742407020000,"open":92.928,"high":92.988,"low":92.928,"close":92.938,"volume":0.08009999990463257},{"timestamp":1742407080000,"open":92.958,"high":92.968,"low":92.928,"close":92.968,"volume":0.06599999964237213},{"timestamp":1742407140000,"open":92.968,"high":92.968,"low":92.788,"close":92.788,"volume":0.260699987411499},{"timestamp":1742407200000,"open":92.778,"high":92.778,"low":92.348,"close":92.558,"volume":0.19769999384880066},{"timestamp":1742407260000,"open":92.558,"high":92.798,"low":92.538,"close":92.538,"volume":0.1347000002861023},{"timestamp":1742407320000,"open":92.538,"high":92.818,"low":92.538,"close":92.728,"volume":0.1023000031709671},{"timestamp":1742407380000,"open":92.808,"high":92.878,"low":92.738,"close":92.808,"volume":0.12240000069141388},{"timestamp":1742407440000,"open":92.818,"high":92.838,"low":92.788,"close":92.838,"volume":0.08910000324249268},{"timestamp":1742407500000,"open":92.788,"high":92.798,"low":92.778,"close":92.788,"volume":0.04050000011920929},{"timestamp":1742407560000,"open":92.778,"high":92.798,"low":92.778,"close":92.788,"volume":0.06599999964237213},{"timestamp":1742407620000,"open":92.798,"high":92.848,"low":92.788,"close":92.848,"volume":0.04050000011920929},{"timestamp":1742407680000,"open":92.848,"high":92.848,"low":92.808,"close":92.808,"volume":0.03959999978542328},{"timestamp":1742407740000,"open":92.858,"high":92.988,"low":92.858,"close":92.928,"volume":0.10740000009536743},{"timestamp":1742407800000,"open":92.928,"high":92.998,"low":92.928,"close":92.998,"volume":0.08009999990463257},{"timestamp":1742407860000,"open":93.018,"high":93.058,"low":93.018,"close":93.038,"volume":0.13379999995231628},{"timestamp":1742407920000,"open":93.038,"high":93.088,"low":93.028,"close":93.078,"volume":0.08009999990463257},{"timestamp":1742407980000,"open":93.078,"high":93.078,"low":92.958,"close":92.988,"volume":0.08910000324249268},{"timestamp":1742408040000,"open":92.988,"high":93.008,"low":92.918,"close":92.988,"volume":0.12060000002384186},{"timestamp":1742408100000,"open":92.998,"high":92.998,"low":92.988,"close":92.988,"volume":0.026399999856948853},{"timestamp":1742408160000,"open":92.998,"high":93.018,"low":92.988,"close":92.988,"volume":0.08190000057220459},{"timestamp":1742408220000,"open":92.988,"high":92.988,"low":92.928,"close":92.928,"volume":0.061799999326467514},{"timestamp":1742408280000,"open":92.908,"high":92.948,"low":92.908,"close":92.948,"volume":0.07919999957084656},{"timestamp":1742408340000,"open":92.938,"high":92.948,"low":92.938,"close":92.938,"volume":0.10559999942779541},{"timestamp":1742408400000,"open":92.938,"high":92.938,"low":92.818,"close":92.818,"volume":0.14339999854564667},{"timestamp":1742408460000,"open":92.858,"high":92.858,"low":92.858,"close":92.858,"volume":0.013199999928474426},{"timestamp":1742408580000,"open":92.858,"high":92.888,"low":92.808,"close":92.808,"volume":0.06599999964237213},{"timestamp":1742408640000,"open":92.875,"high":92.878,"low":92.798,"close":92.798,"volume":0.06689999997615814},{"timestamp":1742408700000,"open":92.798,"high":92.798,"low":92.798,"close":92.798,"volume":0.013199999928474426},{"timestamp":1742408760000,"open":92.808,"high":92.808,"low":92.808,"close":92.808,"volume":0.013199999928474426},{"timestamp":1742408820000,"open":92.808,"high":92.818,"low":92.798,"close":92.808,"volume":0.12060000002384186},{"timestamp":1742408880000,"open":92.798,"high":92.798,"low":92.688,"close":92.758,"volume":0.16410000622272491},{"timestamp":1742408940000,"open":92.768,"high":92.788,"low":92.728,"close":92.768,"volume":0.08100000023841858},{"timestamp":1742409000000,"open":92.818,"high":92.888,"low":92.818,"close":92.888,"volume":0.08190000057220459},{"timestamp":1742409060000,"open":92.898,"high":92.958,"low":92.898,"close":92.948,"volume":0.09600000083446503},{"timestamp":1742409120000,"open":92.958,"high":93.018,"low":92.948,"close":93.018,"volume":0.10830000042915344},{"timestamp":1742409180000,"open":93.018,"high":93.088,"low":92.928,"close":92.928,"volume":0.13770000636577606},{"timestamp":1742409240000,"open":92.928,"high":92.958,"low":92.768,"close":92.958,"volume":0.11309999972581863},{"timestamp":1742409300000,"open":92.988,"high":92.988,"low":92.958,"close":92.968,"volume":0.07259999960660934},{"timestamp":1742409360000,"open":92.968,"high":92.978,"low":92.888,"close":92.898,"volume":0.131400004029274},{"timestamp":1742409420000,"open":92.918,"high":92.948,"low":92.918,"close":92.938,"volume":0.06689999997615814},{"timestamp":1742409480000,"open":92.938,"high":92.938,"low":92.778,"close":92.778,"volume":0.10140000283718109},{"timestamp":1742409540000,"open":92.778,"high":92.888,"low":92.778,"close":92.798,"volume":0.11819999665021896},{"timestamp":1742409600000,"open":92.838,"high":92.838,"low":92.838,"close":92.838,"volume":0.03959999978542328},{"timestamp":1742409660000,"open":92.858,"high":92.898,"low":92.858,"close":92.878,"volume":0.029100000858306885},{"timestamp":1742409720000,"open":92.838,"high":92.928,"low":92.838,"close":92.918,"volume":0.15600000321865082},{"timestamp":1742409780000,"open":92.948,"high":92.988,"low":92.918,"close":92.988,"volume":0.1356000006198883},{"timestamp":1742409840000,"open":93.008,"high":93.048,"low":92.938,"close":92.998,"volume":0.25589999556541443},{"timestamp":1742409900000,"open":92.998,"high":93.068,"low":92.958,"close":92.958,"volume":0.06449999660253525},{"timestamp":1742409960000,"open":93.018,"high":93.018,"low":92.868,"close":92.868,"volume":0.06689999997615814},{"timestamp":1742410020000,"open":92.958,"high":93.028,"low":92.958,"close":93.028,"volume":0.04050000011920929},{"timestamp":1742410080000,"open":93.028,"high":93.088,"low":93.028,"close":93.088,"volume":0.17249999940395355},{"timestamp":1742410140000,"open":93.098,"high":93.098,"low":93.068,"close":93.068,"volume":0.1023000031709671},{"timestamp":1742410200000,"open":93.068,"high":93.068,"low":93.018,"close":93.018,"volume":0.04859999939799309},{"timestamp":1742410260000,"open":93.018,"high":93.028,"low":92.968,"close":93.018,"volume":0.08190000057220459},{"timestamp":1742410320000,"open":93.038,"high":93.098,"low":93.038,"close":93.098,"volume":0.21240000426769257},{"timestamp":1742410380000,"open":93.108,"high":93.218,"low":93.108,"close":93.188,"volume":0.10589999705553055},{"timestamp":1742410440000,"open":93.188,"high":93.188,"low":93.048,"close":93.078,"volume":0.2822999954223633},{"timestamp":1742410500000,"open":93.058,"high":93.108,"low":93.058,"close":93.108,"volume":0.026399999856948853},{"timestamp":1742410560000,"open":93.118,"high":93.148,"low":93.068,"close":93.088,"volume":0.11909999698400497},{"timestamp":1742410620000,"open":93.088,"high":93.148,"low":93.088,"close":93.088,"volume":0.10740000009536743},{"timestamp":1742410680000,"open":93.118,"high":93.118,"low":92.948,"close":92.948,"volume":0.29190000891685486},{"timestamp":1742410740000,"open":92.998,"high":92.998,"low":92.938,"close":92.938,"volume":0.07919999957084656},{"timestamp":1742410800000,"open":92.938,"high":92.968,"low":92.908,"close":92.968,"volume":0.18330000340938568},{"timestamp":1742410860000,"open":92.978,"high":92.978,"low":92.878,"close":92.878,"volume":0.12030000239610672},{"timestamp":1742410920000,"open":92.868,"high":92.878,"low":92.868,"close":92.868,"volume":0.053700000047683716},{"timestamp":1742410980000,"open":92.868,"high":92.898,"low":92.868,"close":92.898,"volume":0.0414000004529953},{"timestamp":1742411040000,"open":92.898,"high":92.958,"low":92.838,"close":92.888,"volume":0.18209999799728394},{"timestamp":1742411100000,"open":92.888,"high":92.998,"low":92.858,"close":92.988,"volume":0.15539999306201935},{"timestamp":1742411160000,"open":93.018,"high":93.018,"low":92.938,"close":92.938,"volume":0.11550000309944153},{"timestamp":1742411220000,"open":92.938,"high":92.978,"low":92.918,"close":92.978,"volume":0.1356000006198883},{"timestamp":1742411280000,"open":92.968,"high":93.008,"low":92.968,"close":92.968,"volume":0.0494999997317791},{"timestamp":1742411340000,"open":92.978,"high":93.038,"low":92.918,"close":93.028,"volume":0.20640000700950623},{"timestamp":1742411400000,"open":93.048,"high":93.158,"low":93.048,"close":93.158,"volume":0.09600000083446503},{"timestamp":1742411460000,"open":93.178,"high":93.218,"low":93.078,"close":93.078,"volume":0.3630000054836273},{"timestamp":1742411520000,"open":93.078,"high":93.078,"low":93.078,"close":93.078,"volume":0.013199999928474426},{"timestamp":1742411580000,"open":93.078,"high":93.088,"low":93.078,"close":93.088,"volume":0.027300000190734863},{"timestamp":1742411640000,"open":93.088,"high":93.098,"low":93.088,"close":93.098,"volume":0.027300000190734863},{"timestamp":1742411700000,"open":93.118,"high":93.148,"low":93.088,"close":93.128,"volume":0.11640000343322754},{"timestamp":1742411760000,"open":93.118,"high":93.148,"low":93.098,"close":93.108,"volume":0.12540000677108765},{"timestamp":1742411820000,"open":93.088,"high":93.098,"low":93.038,"close":93.098,"volume":0.17820000648498535},{"timestamp":1742411880000,"open":93.118,"high":93.198,"low":93.118,"close":93.118,"volume":0.24420000612735748},{"timestamp":1742411940000,"open":93.158,"high":93.158,"low":93.118,"close":93.118,"volume":0.10559999942779541},{"timestamp":1742412000000,"open":93.118,"high":93.118,"low":93.118,"close":93.118,"volume":0.06599999964237213},{"timestamp":1742412060000,"open":93.118,"high":93.118,"low":93.058,"close":93.058,"volume":0.09300000220537186},{"timestamp":1742412120000,"open":93.068,"high":93.068,"low":93.028,"close":93.028,"volume":0.14669999480247498},{"timestamp":1742412180000,"open":93.018,"high":93.018,"low":93.018,"close":93.018,"volume":0.052799999713897705},{"timestamp":1742412240000,"open":93.028,"high":93.078,"low":93.018,"close":93.058,"volume":0.1923000067472458},{"timestamp":1742412300000,"open":93.058,"high":93.068,"low":93.048,"close":93.068,"volume":0.09239999949932098},{"timestamp":1742412360000,"open":93.088,"high":93.088,"low":93.028,"close":93.028,"volume":0.07590000331401825},{"timestamp":1742412420000,"open":93.028,"high":93.068,"low":92.978,"close":93.018,"volume":0.1607999950647354},{"timestamp":1742412480000,"open":93.028,"high":93.088,"low":92.978,"close":92.978,"volume":0.17910000681877136},{"timestamp":1742412540000,"open":92.978,"high":93.148,"low":92.978,"close":93.148,"volume":0.19380000233650208},{"timestamp":1742412600000,"open":93.148,"high":93.248,"low":93.118,"close":93.208,"volume":0.10740000009536743},{"timestamp":1742412660000,"open":93.208,"high":93.208,"low":93.098,"close":93.098,"volume":0.225600004196167},{"timestamp":1742412720000,"open":93.108,"high":93.138,"low":93.108,"close":93.118,"volume":0.06870000064373016},{"timestamp":1742412780000,"open":93.128,"high":93.198,"low":93.128,"close":93.188,"volume":0.08460000157356262},{"timestamp":1742412840000,"open":93.198,"high":93.268,"low":93.188,"close":93.268,"volume":0.19169999659061432},{"timestamp":1742412900000,"open":93.258,"high":93.308,"low":93.158,"close":93.168,"volume":0.1428000032901764},{"timestamp":1742412960000,"open":93.168,"high":93.188,"low":93.098,"close":93.188,"volume":0.11550000309944153},{"timestamp":1742413020000,"open":93.188,"high":93.228,"low":93.178,"close":93.228,"volume":0.06780000030994415},{"timestamp":1742413080000,"open":93.278,"high":93.288,"low":93.218,"close":93.228,"volume":0.05130000039935112},{"timestamp":1742413140000,"open":93.228,"high":93.228,"low":93.178,"close":93.178,"volume":0.14100000262260437},{"timestamp":1742413200000,"open":93.178,"high":93.238,"low":93.178,"close":93.188,"volume":0.17249999940395355},{"timestamp":1742413260000,"open":93.198,"high":93.238,"low":93.188,"close":93.188,"volume":0.0989999994635582},{"timestamp":1742413320000,"open":93.188,"high":93.188,"low":93.058,"close":93.058,"volume":0.15000000596046448},{"timestamp":1742413380000,"open":93.068,"high":93.108,"low":93.058,"close":93.108,"volume":0.07919999957084656},{"timestamp":1742413440000,"open":93.118,"high":93.248,"low":93.108,"close":93.188,"volume":0.19110000133514404},{"timestamp":1742413500000,"open":93.228,"high":93.298,"low":93.208,"close":93.298,"volume":0.08460000157356262},{"timestamp":1742413560000,"open":93.288,"high":93.308,"low":93.228,"close":93.228,"volume":0.16979999840259552},{"timestamp":1742413620000,"open":93.278,"high":93.288,"low":93.228,"close":93.228,"volume":0.2921999990940094},{"timestamp":1742413680000,"open":93.238,"high":93.368,"low":93.238,"close":93.328,"volume":0.17520000040531158},{"timestamp":1742413740000,"open":93.328,"high":93.328,"low":93.248,"close":93.288,"volume":0.23100000619888306},{"timestamp":1742413800000,"open":93.298,"high":93.328,"low":93.248,"close":93.268,"volume":0.2021999955177307},{"timestamp":1742413860000,"open":93.267,"high":93.267,"low":93.028,"close":93.168,"volume":0.22709999978542328},{"timestamp":1742413920000,"open":93.168,"high":93.208,"low":93.138,"close":93.198,"volume":0.12960000336170197},{"timestamp":1742413980000,"open":93.138,"high":93.188,"low":93.108,"close":93.178,"volume":0.11819999665021896},{"timestamp":1742414040000,"open":93.178,"high":93.248,"low":93.058,"close":93.098,"volume":0.4178999960422516},{"timestamp":1742414100000,"open":93.098,"high":93.188,"low":92.968,"close":93.138,"volume":0.2897999882698059},{"timestamp":1742414160000,"open":93.138,"high":93.178,"low":93.018,"close":93.178,"volume":0.20250000059604645},{"timestamp":1742414220000,"open":93.178,"high":93.178,"low":93.128,"close":93.168,"volume":0.3492000102996826},{"timestamp":1742414280000,"open":93.178,"high":93.198,"low":93.158,"close":93.158,"volume":0.25529998540878296},{"timestamp":1742414340000,"open":93.178,"high":93.208,"low":92.948,"close":92.948,"volume":0.6510000228881836}]