[{"timestamp":1742391480000,"open":95.107,"high":95.107,"low":95.107,"close":95.107,"volume":0.026399999856948853},{"timestamp":1742391540000,"open":95.237,"high":95.247,"low":95.237,"close":95.247,"volume":0.014100000262260437},{"timestamp":1742391600000,"open":95.237,"high":95.237,"low":95.237,"close":95.237,"volume":0.013199999928474426},{"timestamp":1742391660000,"open":95.247,"high":95.317,"low":95.247,"close":95.317,"volume":0.03959999978542328},{"timestamp":1742391720000,"open":94.977,"high":95.147,"low":94.977,"close":94.977,"volume":0.09239999949932098},{"timestamp":1742391780000,"open":94.977,"high":95.117,"low":94.977,"close":94.977,"volume":0.053700000047683716},{"timestamp":1742391840000,"open":94.977,"high":94.977,"low":94.977,"close":94.977,"volume":0.026399999856948853},{"timestamp":1742391900000,"open":94.977,"high":94.977,"low":94.977,"close":94.977,"volume":0.052799999713897705},{"timestamp":1742392080000,"open":95.357,"high":95.367,"low":95.087,"close":95.367,"volume":0.094200000166893},{"timestamp":1742392140000,"open":95.367,"high":95.367,"low":95.367,"close":95.367,"volume":0.026399999856948853},{"timestamp":1742392200000,"open":95.367,"high":95.367,"low":95.367,"close":95.367,"volume":0.026399999856948853},{"timestamp":1742392440000,"open":95.387,"high":95.387,"low":95.387,"close":95.387,"volume":0.0008999999845400453},{"timestamp":1742392500000,"open":95.367,"high":95.367,"low":95.367,"close":95.367,"volume":0.013199999928474426},{"timestamp":1742392560000,"open":95.387,"high":95.387,"low":95.377,"close":95.377,"volume":0.026399999856948853},{"timestamp":1742392740000,"open":95.377,"high":95.377,"low":95.287,"close":95.287,"volume":0.10140000283718109},{"timestamp":1742392800000,"open":95.377,"high":95.377,"low":95.377,"close":95.377,"volume":0.014100000262260437},{"timestamp":1742392920000,"open":95.397,"high":95.427,"low":95.397,"close":95.427,"volume":0.06780000030994415},{"timestamp":1742392980000,"open":95.557,"high":95.557,"low":95.557,"close":95.557,"volume":0.013199999928474426},{"timestamp":1742393040000,"open":95.557,"high":95.557,"low":95.557,"close":95.557,"volume":0.013199999928474426},{"timestamp":1742393100000,"open":95.587,"high":95.587,"low":95.587,"close":95.587,"volume":0.013199999928474426},{"timestamp":1742393220000,"open":95.607,"high":95.727,"low":95.587,"close":95.597,"volume":0.07919999957084656},{"timestamp":1742393280000,"open":95.557,"high":95.587,"low":95.557,"close":95.587,"volume":0.026399999856948853},{"timestamp":1742393340000,"open":95.557,"high":95.667,"low":95.557,"close":95.667,"volume":0.053700000047683716},{"timestamp":1742393460000,"open":95.587,"high":95.587,"low":95.447,"close":95.447,"volume":0.06599999964237213},{"timestamp":1742393520000,"open":95.447,"high":95.447,"low":95.447,"close":95.447,"volume":0.026399999856948853},{"timestamp":1742393580000,"open":95.447,"high":95.447,"low":95.377,"close":95.377,"volume":0.03539999946951866},{"timestamp":1742393700000,"open":95.377,"high":95.377,"low":95.377,"close":95.377,"volume":0.026399999856948853},{"timestamp":1742393940000,"open":95.397,"high":95.397,"low":95.377,"close":95.377,"volume":0.03959999978542328},{"timestamp":1742394000000,"open":95.487,"high":95.487,"low":95.487,"close":95.487,"volume":0.013199999928474426},{"timestamp":1742394120000,"open":95.557,"high":95.557,"low":95.557,"close":95.557,"volume":0.052799999713897705},{"timestamp":1742394180000,"open":95.557,"high":95.557,"low":95.557,"close":95.557,"volume":0.013199999928474426},{"timestamp":1742394240000,"open":95.577,"high":95.577,"low":95.577,"close":95.577,"volume":0.013199999928474426},{"timestamp":1742394300000,"open":95.487,"high":95.507,"low":95.487,"close":95.507,"volume":0.026399999856948853},{"timestamp":1742394360000,"open":95.487,"high":95.487,"low":95.487,"close":95.487,"volume":0.013199999928474426},{"timestamp":1742394420000,"open":95.487,"high":95.487,"low":95.487,"close":95.487,"volume":0.026399999856948853},{"timestamp":1742394480000,"open":95.377,"high":95.377,"low":95.377,"close":95.377,"volume":0.03959999978542328},{"timestamp":1742394600000,"open":95.407,"high":95.407,"low":95.407,"close":95.407,"volume":0.013199999928474426},{"timestamp":1742394660000,"open":95.377,"high":95.377,"low":95.377,"close":95.377,"volume":0.013199999928474426},{"timestamp":1742394720000,"open":95.457,"high":95.457,"low":95.387,"close":95.387,"volume":0.07919999957084656},{"timestamp":1742394780000,"open":95.377,"high":95.447,"low":95.377,"close":95.447,"volume":0.03959999978542328},{"timestamp":1742394840000,"open":95.377,"high":95.387,"low":95.377,"close":95.387,"volume":0.026399999856948853},{"timestamp":1742394900000,"open":95.407,"high":95.407,"low":95.387,"close":95.387,"volume":0.014100000262260437},{"timestamp":1742394960000,"open":95.417,"high":95.497,"low":95.417,"close":95.497,"volume":0.014100000262260437},{"timestamp":1742395020000,"open":95.387,"high":95.387,"low":95.387,"close":95.387,"volume":0.03959999978542328},{"timestamp":1742395200000,"open":95.397,"high":95.397,"low":95.397,"close":95.397,"volume":0.026399999856948853},{"timestamp":1742395320000,"open":95.397,"high":95.397,"low":95.247,"close":95.247,"volume":0.052799999713897705},{"timestamp":1742395380000,"open":95.247,"high":95.247,"low":95.247,"close":95.247,"volume":0.013199999928474426},{"timestamp":1742395440000,"open":95.207,"high":95.277,"low":95.177,"close":95.277,"volume":0.06599999964237213},{"timestamp":1742395500000,"open":95.277,"high":95.327,"low":95.197,"close":95.257,"volume":0.11969999969005585},{"timestamp":1742395560000,"open":95.247,"high":95.317,"low":95.247,"close":95.307,"volume":0.10559999942779541},{"timestamp":1742395620000,"open":95.397,"high":95.397,"low":95.307,"close":95.307,"volume":0.04050000011920929},{"timestamp":1742395680000,"open":95.397,"high":95.397,"low":95.397,"close":95.397,"volume":0.027300000190734863},{"timestamp":1742395740000,"open":95.397,"high":95.397,"low":95.397,"close":95.397,"volume":0.026399999856948853},{"timestamp":1742395800000,"open":95.397,"high":95.397,"low":95.397,"close":95.397,"volume":0.026399999856948853},{"timestamp":1742395920000,"open":95.357,"high":95.407,"low":95.307,"close":95.407,"volume":0.07919999957084656},{"timestamp":1742396160000,"open":95.307,"high":95.307,"low":95.307,"close":95.307,"volume":0.013199999928474426},{"timestamp":1742396220000,"open":95.307,"high":95.307,"low":95.307,"close":95.307,"volume":0.052799999713897705},{"timestamp":1742396280000,"open":95.307,"high":95.417,"low":95.307,"close":95.417,"volume":0.13199999928474426},{"timestamp":1742396340000,"open":95.417,"high":95.417,"low":95.417,"close":95.417,"volume":0.013199999928474426},{"timestamp":1742396400000,"open":95.457,"high":95.457,"low":95.417,"close":95.417,"volume":0.014100000262260437},{"timestamp":1742396520000,"open":95.417,"high":95.597,"low":95.417,"close":95.547,"volume":0.11879999935626984},{"timestamp":1742396580000,"open":95.547,"high":95.547,"low":95.547,"close":95.547,"volume":0.013199999928474426},{"timestamp":1742396700000,"open":95.557,"high":95.587,"low":95.557,"close":95.587,"volume":0.026399999856948853},{"timestamp":1742396760000,"open":95.557,"high":95.637,"low":95.507,"close":95.527,"volume":0.1460999995470047},{"timestamp":1742396820000,"open":95.607,"high":95.627,"low":95.607,"close":95.617,"volume":0.06599999964237213},{"timestamp":1742396880000,"open":95.627,"high":95.627,"low":95.617,"close":95.617,"volume":0.026399999856948853},{"timestamp":1742397000000,"open":95.617,"high":95.617,"low":95.617,"close":95.617,"volume":0.026399999856948853},{"timestamp":1742397060000,"open":95.627,"high":95.737,"low":95.627,"close":95.737,"volume":0.052799999713897705},{"timestamp":1742397120000,"open":95.737,"high":95.737,"low":95.737,"close":95.737,"volume":0.013199999928474426},{"timestamp":1742397240000,"open":95.737,"high":95.737,"low":95.737,"close":95.737,"volume":0.013199999928474426},{"timestamp":1742397300000,"open":95.737,"high":95.737,"low":95.737,"close":95.737,"volume":0.013199999928474426},{"timestamp":1742397360000,"open":95.737,"high":95.737,"low":95.707,"close":95.707,"volume":0.07079999893903732},{"timestamp":1742397420000,"open":95.667,"high":95.667,"low":95.617,"close":95.617,"volume":0.08820000290870667},{"timestamp":1742397480000,"open":95.607,"high":95.607,"low":95.607,"close":95.607,"volume":0.07919999957084656},{"timestamp":1742397540000,"open":95.557,"high":95.557,"low":95.527,"close":95.527,"volume":0.06599999964237213},{"timestamp":1742397660000,"open":95.567,"high":95.567,"low":95.567,"close":95.567,"volume":0.013199999928474426},{"timestamp":1742397720000,"open":95.527,"high":95.597,"low":95.527,"close":95.597,"volume":0.03959999978542328},{"timestamp":1742397780000,"open":95.627,"high":95.627,"low":95.627,"close":95.627,"volume":0.026399999856948853},{"timestamp":1742397900000,"open":95.597,"high":95.597,"low":95.527,"close":95.527,"volume":0.04859999939799309},{"timestamp":1742398020000,"open":95.517,"high":95.517,"low":95.477,"close":95.477,"volume":0.07919999957084656},{"timestamp":1742398080000,"open":95.477,"high":95.477,"low":95.407,"close":95.437,"volume":0.1460999995470047},{"timestamp":1742398140000,"open":95.437,"high":95.437,"low":95.437,"close":95.437,"volume":0.06599999964237213},{"timestamp":1742398260000,"open":95.407,"high":95.407,"low":95.407,"close":95.407,"volume":0.013199999928474426},{"timestamp":1742398320000,"open":95.437,"high":95.447,"low":95.437,"close":95.437,"volume":0.06780000030994415},{"timestamp":1742398380000,"open":95.417,"high":95.487,"low":95.417,"close":95.457,"volume":0.0414000004529953},{"timestamp":1742398440000,"open":95.447,"high":95.447,"low":95.407,"close":95.407,"volume":0.052799999713897705},{"timestamp":1742398500000,"open":95.407,"high":95.407,"low":95.367,"close":95.367,"volume":0.061799999326467514},{"timestamp":1742398560000,"open":95.347,"high":95.347,"low":95.057,"close":95.057,"volume":0.06599999964237213},{"timestamp":1742398620000,"open":95.057,"high":95.137,"low":95.057,"close":95.117,"volume":0.08009999990463257},{"timestamp":1742398680000,"open":95.187,"high":95.207,"low":95.117,"close":95.187,"volume":0.06870000064373016},{"timestamp":1742398740000,"open":95.117,"high":95.167,"low":95.117,"close":95.117,"volume":0.03959999978542328},{"timestamp":1742398800000,"open":95.167,"high":95.167,"low":95.117,"close":95.117,"volume":0.03959999978542328},{"timestamp":1742398920000,"open":95.167,"high":95.167,"low":95.167,"close":95.167,"volume":0.07919999957084656},{"timestamp":1742398980000,"open":95.197,"high":95.197,"low":95.197,"close":95.197,"volume":0.026399999856948853},{"timestamp":1742399040000,"open":95.197,"high":95.197,"low":95.197,"close":95.197,"volume":0.07919999957084656},{"timestamp":1742399100000,"open":95.207,"high":95.207,"low":95.147,"close":95.167,"volume":0.052799999713897705},{"timestamp":1742399160000,"open":95.177,"high":95.207,"low":95.177,"close":95.177,"volume":0.09239999949932098},{"timestamp":1742399220000,"open":95.207,"high":95.207,"low":94.977,"close":94.977,"volume":0.061799999326467514},{"timestamp":1742399280000,"open":95.097,"high":95.097,"low":95.097,"close":95.097,"volume":0.026399999856948853},{"timestamp":1742399340000,"open":95.097,"high":95.247,"low":95.097,"close":95.197,"volume":0.10649999976158142},{"timestamp":1742399400000,"open":95.277,"high":95.387,"low":95.197,"close":95.387,"volume":0.10649999976158142},{"timestamp":1742399460000,"open":95.377,"high":95.377,"low":95.347,"close":95.347,"volume":0.06599999964237213},{"timestamp":1742399520000,"open":95.387,"high":95.437,"low":95.387,"close":95.417,"volume":0.094200000166893},{"timestamp":1742399580000,"open":95.417,"high":95.437,"low":95.417,"close":95.437,"volume":0.027300000190734863},{"timestamp":1742399640000,"open":95.437,"high":95.497,"low":95.407,"close":95.407,"volume":0.1551000028848648},{"timestamp":1742399700000,"open":95.407,"high":95.407,"low":95.327,"close":95.327,"volume":0.061799999326467514},{"timestamp":1742399760000,"open":95.407,"high":95.407,"low":95.237,"close":95.237,"volume":0.11550000309944153},{"timestamp":1742399820000,"open":95.237,"high":95.277,"low":95.197,"close":95.267,"volume":0.11460000276565552},{"timestamp":1742399880000,"open":95.267,"high":95.287,"low":95.267,"close":95.287,"volume":0.03959999978542328},{"timestamp":1742399940000,"open":95.297,"high":95.307,"low":95.287,"close":95.307,"volume":0.09239999949932098},{"timestamp":1742400000000,"open":95.337,"high":95.407,"low":95.337,"close":95.337,"volume":0.08009999990463257},{"timestamp":1742400060000,"open":95.357,"high":95.417,"low":95.357,"close":95.417,"volume":0.026399999856948853},{"timestamp":1742400120000,"open":95.427,"high":95.497,"low":95.427,"close":95.477,"volume":0.06780000030994415},{"timestamp":1742400180000,"open":95.547,"high":95.547,"low":95.467,"close":95.507,"volume":0.052799999713897705},{"timestamp":1742400300000,"open":95.537,"high":95.537,"low":95.537,"close":95.537,"volume":0.026399999856948853},{"timestamp":1742400360000,"open":95.537,"high":95.607,"low":95.537,"close":95.607,"volume":0.04050000011920929},{"timestamp":1742400420000,"open":95.607,"high":95.607,"low":95.607,"close":95.607,"volume":0.013199999928474426},{"timestamp":1742400480000,"open":95.597,"high":95.597,"low":95.597,"close":95.597,"volume":0.013199999928474426},{"timestamp":1742400540000,"open":95.597,"high":95.597,"low":95.597,"close":95.597,"volume":0.026399999856948853},{"timestamp":1742400600000,"open":95.637,"high":95.637,"low":95.637,"close":95.637,"volume":0.0008999999845400453},{"timestamp":1742400660000,"open":95.637,"high":95.657,"low":95.637,"close":95.657,"volume":0.026399999856948853},{"timestamp":1742400720000,"open":95.657,"high":95.657,"low":95.557,"close":95.557,"volume":0.08820000290870667},{"timestamp":1742400780000,"open":95.547,"high":95.547,"low":95.537,"close":95.537,"volume":0.03959999978542328},{"timestamp":1742400840000,"open":95.487,"high":95.487,"low":95.487,"close":95.487,"volume":0.06599999964237213},{"timestamp":1742400900000,"open":95.467,"high":95.467,"low":95.467,"close":95.467,"volume":0.013199999928474426},{"timestamp":1742400960000,"open":95.467,"high":95.477,"low":95.427,"close":95.427,"volume":0.08910000324249268},{"timestamp":1742401020000,"open":95.427,"high":95.427,"low":95.427,"close":95.427,"volume":0.026399999856948853},{"timestamp":1742401080000,"open":95.437,"high":95.577,"low":95.437,"close":95.567,"volume":0.07919999957084656},{"timestamp":1742401140000,"open":95.537,"high":95.567,"low":95.537,"close":95.567,"volume":0.026399999856948853},{"timestamp":1742401200000,"open":95.547,"high":95.547,"low":95.487,"close":95.487,"volume":0.026399999856948853},{"timestamp":1742401260000,"open":95.487,"high":95.487,"low":95.487,"close":95.487,"volume":0.013199999928474426},{"timestamp":1742401320000,"open":95.557,"high":95.647,"low":95.557,"close":95.647,"volume":0.03959999978542328},{"timestamp":1742401380000,"open":95.667,"high":95.667,"low":95.667,"close":95.667,"volume":0.013199999928474426},{"timestamp":1742401440000,"open":95.637,"high":95.637,"low":95.557,"close":95.557,"volume":0.03959999978542328},{"timestamp":1742401620000,"open":95.557,"high":95.557,"low":95.557,"close":95.557,"volume":0.013199999928474426},{"timestamp":1742401680000,"open":95.577,"high":95.577,"low":95.557,"close":95.557,"volume":0.026399999856948853},{"timestamp":1742401740000,"open":95.617,"high":95.617,"low":95.557,"close":95.617,"volume":0.052799999713897705},{"timestamp":1742401860000,"open":95.617,"high":95.617,"low":95.617,"close":95.617,"volume":0.013199999928474426},{"timestamp":1742401920000,"open":95.607,"high":95.617,"low":95.607,"close":95.617,"volume":0.03959999978542328},{"timestamp":1742401980000,"open":95.607,"high":95.607,"low":95.597,"close":95.597,"volume":0.026399999856948853},{"timestamp":1742402040000,"open":95.557,"high":95.557,"low":95.557,"close":95.557,"volume":0.03959999978542328},{"timestamp":1742402100000,"open":95.587,"high":95.617,"low":95.587,"close":95.617,"volume":0.026399999856948853},{"timestamp":1742402160000,"open":95.617,"high":95.617,"low":95.617,"close":95.617,"volume":0.013199999928474426},{"timestamp":1742402220000,"open":95.617,"high":95.657,"low":95.497,"close":95.517,"volume":0.1451999992132187},{"timestamp":1742402280000,"open":95.537,"high":95.557,"low":95.527,"close":95.557,"volume":0.093299999833107},{"timestamp":1742402400000,"open":95.517,"high":95.517,"low":95.427,"close":95.497,"volume":0.10559999942779541},{"timestamp":1742402520000,"open":95.497,"high":95.637,"low":95.497,"close":95.567,"volume":0.10559999942779541},{"timestamp":1742402640000,"open":95.577,"high":95.627,"low":95.577,"close":95.627,"volume":0.026399999856948853},{"timestamp":1742402700000,"open":95.627,"high":95.627,"low":95.617,"close":95.617,"volume":0.026399999856948853},{"timestamp":1742402820000,"open":95.627,"high":95.627,"low":95.627,"close":95.627,"volume":0.013199999928474426},{"timestamp":1742402880000,"open":95.717,"high":95.807,"low":95.717,"close":95.807,"volume":0.08009999990463257},{"timestamp":1742402940000,"open":95.807,"high":95.807,"low":95.747,"close":95.747,"volume":0.03959999978542328},{"timestamp":1742403000000,"open":95.747,"high":95.757,"low":95.747,"close":95.757,"volume":0.026399999856948853},{"timestamp":1742403060000,"open":95.777,"high":95.777,"low":95.777,"close":95.777,"volume":0.013199999928474426},{"timestamp":1742403120000,"open":95.787,"high":95.787,"low":95.787,"close":95.787,"volume":0.027300000190734863},{"timestamp":1742403180000,"open":95.787,"high":95.787,"low":95.787,"close":95.787,"volume":0.013199999928474426},{"timestamp":1742403240000,"open":95.817,"high":95.817,"low":95.817,"close":95.817,"volume":0.026399999856948853},{"timestamp":1742403360000,"open":95.817,"high":95.817,"low":95.657,"close":95.657,"volume":0.12359999865293503},{"timestamp":1742403420000,"open":95.657,"high":95.657,"low":95.617,"close":95.617,"volume":0.04859999939799309},{"timestamp":1742403480000,"open":95.577,"high":95.587,"low":95.557,"close":95.587,"volume":0.03959999978542328},{"timestamp":1742403540000,"open":95.557,"high":95.557,"low":95.557,"close":95.557,"volume":0.013199999928474426},{"timestamp":1742403600000,"open":95.557,"high":95.587,"low":95.557,"close":95.587,"volume":0.026399999856948853},{"timestamp":1742403720000,"open":95.557,"high":95.577,"low":95.457,"close":95.487,"volume":0.1451999992132187},{"timestamp":1742403840000,"open":95.497,"high":95.497,"low":95.487,"close":95.497,"volume":0.08009999990463257},{"timestamp":1742403900000,"open":95.547,"high":95.647,"low":95.537,"close":95.567,"volume":0.2037000060081482},{"timestamp":1742403960000,"open":95.537,"high":95.557,"low":95.497,"close":95.557,"volume":0.06599999964237213},{"timestamp":1742404080000,"open":95.567,"high":95.567,"low":95.557,"close":95.557,"volume":0.03959999978542328},{"timestamp":1742404140000,"open":95.557,"high":95.557,"low":95.497,"close":95.497,"volume":0.022199999541044235},{"timestamp":1742404200000,"open":95.497,"high":95.497,"low":95.497,"close":95.497,"volume":0.013199999928474426},{"timestamp":1742404260000,"open":95.497,"high":95.497,"low":95.497,"close":95.497,"volume":0.013199999928474426},{"timestamp":1742404320000,"open":95.497,"high":95.497,"low":95.497,"close":95.497,"volume":0.013199999928474426},{"timestamp":1742404440000,"open":95.497,"high":95.497,"low":95.497,"close":95.497,"volume":0.013199999928474426},{"timestamp":1742404560000,"open":95.487,"high":95.487,"low":95.357,"close":95.357,"volume":0.14579999446868896},{"timestamp":1742404620000,"open":95.367,"high":95.437,"low":95.367,"close":95.437,"volume":0.04050000011920929},{"timestamp":1742404680000,"open":95.457,"high":95.457,"low":95.447,"close":95.447,"volume":0.026399999856948853},{"timestamp":1742404740000,"open":95.457,"high":95.457,"low":95.457,"close":95.457,"volume":0.013199999928474426},{"timestamp":1742404800000,"open":95.457,"high":95.457,"low":95.457,"close":95.457,"volume":0.026399999856948853},{"timestamp":1742404920000,"open":95.497,"high":95.497,"low":95.497,"close":95.497,"volume":0.013199999928474426},{"timestamp":1742405040000,"open":95.507,"high":95.507,"low":95.507,"close":95.507,"volume":0.013199999928474426},{"timestamp":1742405100000,"open":95.497,"high":95.497,"low":95.397,"close":95.397,"volume":0.08820000290870667},{"timestamp":1742405160000,"open":95.407,"high":95.457,"low":95.397,"close":95.457,"volume":0.094200000166893},{"timestamp":1742405220000,"open":95.457,"high":95.457,"low":95.457,"close":95.457,"volume":0.026399999856948853},{"timestamp":1742405340000,"open":95.457,"high":95.457,"low":95.397,"close":95.397,"volume":0.08820000290870667},{"timestamp":1742405400000,"open":95.417,"high":95.417,"low":95.397,"close":95.397,"volume":0.08009999990463257},{"timestamp":1742405460000,"open":95.427,"high":95.427,"low":95.427,"close":95.427,"volume":0.013199999928474426},{"timestamp":1742405580000,"open":95.427,"high":95.437,"low":95.397,"close":95.397,"volume":0.07500000298023224},{"timestamp":1742405640000,"open":95.427,"high":95.427,"low":95.427,"close":95.427,"volume":0.0008999999845400453},{"timestamp":1742405700000,"open":95.447,"high":95.447,"low":95.447,"close":95.447,"volume":0.0008999999845400453},{"timestamp":1742405760000,"open":95.477,"high":95.487,"low":95.467,"close":95.487,"volume":0.03959999978542328},{"timestamp":1742405940000,"open":95.517,"high":95.527,"low":95.517,"close":95.527,"volume":0.026399999856948853},{"timestamp":1742406000000,"open":95.517,"high":95.517,"low":95.497,"close":95.497,"volume":0.061799999326467514},{"timestamp":1742406120000,"open":95.497,"high":95.497,"low":95.387,"close":95.437,"volume":0.07500000298023224},{"timestamp":1742406180000,"open":95.437,"high":95.437,"low":95.407,"close":95.407,"volume":0.061799999326467514},{"timestamp":1742406240000,"open":95.407,"high":95.407,"low":95.297,"close":95.297,"volume":0.13680000603199005},{"timestamp":1742406300000,"open":95.327,"high":95.327,"low":95.297,"close":95.297,"volume":0.027300000190734863},{"timestamp":1742406360000,"open":95.267,"high":95.267,"low":95.227,"close":95.237,"volume":0.08820000290870667},{"timestamp":1742406420000,"open":95.177,"high":95.177,"low":95.117,"close":95.177,"volume":0.09239999949932098},{"timestamp":1742406480000,"open":95.177,"high":95.177,"low":95.177,"close":95.177,"volume":0.013199999928474426},{"timestamp":1742406600000,"open":95.197,"high":95.197,"low":95.187,"close":95.187,"volume":0.014100000262260437},{"timestamp":1742406660000,"open":95.247,"high":95.337,"low":95.187,"close":95.337,"volume":0.094200000166893},{"timestamp":1742406720000,"open":95.337,"high":95.337,"low":95.337,"close":95.337,"volume":0.026399999856948853},{"timestamp":1742406780000,"open":95.347,"high":95.357,"low":95.337,"close":95.357,"volume":0.03959999978542328},{"timestamp":1742407020000,"open":95.357,"high":95.367,"low":95.267,"close":95.267,"volume":0.052799999713897705},{"timestamp":1742407080000,"open":95.307,"high":95.307,"low":95.307,"close":95.307,"volume":0.052799999713897705},{"timestamp":1742407140000,"open":95.307,"high":95.307,"low":95.177,"close":95.177,"volume":0.09239999949932098},{"timestamp":1742407200000,"open":95.177,"high":95.367,"low":94.677,"close":95.367,"volume":0.17669999599456787},{"timestamp":1742407260000,"open":95.407,"high":95.427,"low":95.377,"close":95.427,"volume":0.13379999995231628},{"timestamp":1742407380000,"open":95.447,"high":95.457,"low":95.447,"close":95.457,"volume":0.06780000030994415},{"timestamp":1742407500000,"open":95.457,"high":95.457,"low":95.457,"close":95.457,"volume":0.013199999928474426},{"timestamp":1742407620000,"open":95.457,"high":95.467,"low":95.457,"close":95.467,"volume":0.03959999978542328},{"timestamp":1742407680000,"open":95.457,"high":95.567,"low":95.457,"close":95.487,"volume":0.13770000636577606},{"timestamp":1742407740000,"open":95.487,"high":95.487,"low":95.477,"close":95.477,"volume":0.03959999978542328},{"timestamp":1742407800000,"open":95.527,"high":95.607,"low":95.527,"close":95.607,"volume":0.08100000023841858},{"timestamp":1742407860000,"open":95.607,"high":95.657,"low":95.607,"close":95.657,"volume":0.06599999964237213},{"timestamp":1742407920000,"open":95.657,"high":95.657,"low":95.657,"close":95.657,"volume":0.013199999928474426},{"timestamp":1742407980000,"open":95.707,"high":95.717,"low":95.557,"close":95.557,"volume":0.13349999487400055},{"timestamp":1742408040000,"open":95.557,"high":95.557,"low":95.557,"close":95.557,"volume":0.013199999928474426},{"timestamp":1742408100000,"open":95.567,"high":95.567,"low":95.567,"close":95.567,"volume":0.013199999928474426},{"timestamp":1742408160000,"open":95.577,"high":95.677,"low":95.577,"close":95.627,"volume":0.03959999978542328},{"timestamp":1742408220000,"open":95.667,"high":95.667,"low":95.617,"close":95.627,"volume":0.03720000013709068},{"timestamp":1742408400000,"open":95.637,"high":95.637,"low":95.627,"close":95.627,"volume":0.04050000011920929},{"timestamp":1742408520000,"open":95.627,"high":95.637,"low":95.627,"close":95.637,"volume":0.026399999856948853},{"timestamp":1742408580000,"open":95.627,"high":95.637,"low":95.627,"close":95.637,"volume":0.014100000262260437},{"timestamp":1742408640000,"open":95.637,"high":95.757,"low":95.637,"close":95.757,"volume":0.0414000004529953},{"timestamp":1742408700000,"open":95.757,"high":95.757,"low":95.737,"close":95.737,"volume":0.03539999946951866},{"timestamp":1742408760000,"open":95.707,"high":95.707,"low":95.697,"close":95.707,"volume":0.03959999978542328},{"timestamp":1742408820000,"open":95.717,"high":95.717,"low":95.717,"close":95.717,"volume":0.027300000190734863},{"timestamp":1742408880000,"open":95.657,"high":95.657,"low":95.627,"close":95.637,"volume":0.10559999942779541},{"timestamp":1742409000000,"open":95.697,"high":95.767,"low":95.697,"close":95.767,"volume":0.15690000355243683},{"timestamp":1742409060000,"open":95.767,"high":95.877,"low":95.767,"close":95.877,"volume":0.04230000078678131},{"timestamp":1742409120000,"open":95.877,"high":95.957,"low":95.877,"close":95.957,"volume":0.08100000023841858},{"timestamp":1742409180000,"open":95.957,"high":95.957,"low":95.557,"close":95.557,"volume":0.12870000302791595},{"timestamp":1742409240000,"open":95.587,"high":95.737,"low":95.587,"close":95.707,"volume":0.028200000524520874},{"timestamp":1742409300000,"open":95.737,"high":95.787,"low":95.737,"close":95.787,"volume":0.014999999664723873},{"timestamp":1742409360000,"open":95.817,"high":95.857,"low":95.787,"close":95.817,"volume":0.05460000038146973},{"timestamp":1742409420000,"open":95.827,"high":95.827,"low":95.817,"close":95.827,"volume":0.053700000047683716},{"timestamp":1742409480000,"open":95.827,"high":95.827,"low":95.647,"close":95.647,"volume":0.12359999865293503},{"timestamp":1742409540000,"open":95.697,"high":95.697,"low":95.697,"close":95.697,"volume":0.013199999928474426},{"timestamp":1742409600000,"open":95.697,"high":95.697,"low":95.677,"close":95.677,"volume":0.03959999978542328},{"timestamp":1742409660000,"open":95.727,"high":95.767,"low":95.717,"close":95.767,"volume":0.028200000524520874},{"timestamp":1742409720000,"open":95.787,"high":95.837,"low":95.777,"close":95.777,"volume":0.12540000677108765},{"timestamp":1742409780000,"open":95.777,"high":95.807,"low":95.777,"close":95.807,"volume":0.027300000190734863},{"timestamp":1742409840000,"open":95.837,"high":95.967,"low":95.837,"close":95.907,"volume":0.10830000042915344},{"timestamp":1742409900000,"open":95.907,"high":95.977,"low":95.837,"close":95.837,"volume":0.08820000290870667},{"timestamp":1742409960000,"open":95.837,"high":95.837,"low":95.807,"close":95.807,"volume":0.09239999949932098},{"timestamp":1742410140000,"open":95.877,"high":95.887,"low":95.827,"close":95.827,"volume":0.053700000047683716},{"timestamp":1742410200000,"open":95.847,"high":95.847,"low":95.847,"close":95.847,"volume":0.013199999928474426},{"timestamp":1742410260000,"open":95.847,"high":95.847,"low":95.847,"close":95.847,"volume":0.013199999928474426},{"timestamp":1742410320000,"open":95.877,"high":95.967,"low":95.877,"close":95.967,"volume":0.12240000069141388},{"timestamp":1742410380000,"open":95.967,"high":96.107,"low":95.937,"close":95.997,"volume":0.16019999980926514},{"timestamp":1742410440000,"open":95.997,"high":95.997,"low":95.937,"close":95.937,"volume":0.07919999957084656},{"timestamp":1742410500000,"open":95.937,"high":96.047,"low":95.937,"close":95.977,"volume":0.1451999992132187},{"timestamp":1742410560000,"open":96.027,"high":96.027,"low":96.027,"close":96.027,"volume":0.013199999928474426},{"timestamp":1742410620000,"open":96.027,"high":96.027,"low":95.977,"close":95.977,"volume":0.06599999964237213},{"timestamp":1742410680000,"open":95.977,"high":95.977,"low":95.917,"close":95.917,"volume":0.14100000262260437},{"timestamp":1742410740000,"open":95.917,"high":95.987,"low":95.917,"close":95.987,"volume":0.027300000190734863},{"timestamp":1742410800000,"open":95.987,"high":96.057,"low":95.987,"close":96.057,"volume":0.053700000047683716},{"timestamp":1742410860000,"open":96.117,"high":96.117,"low":96.057,"close":96.057,"volume":0.061799999326467514},{"timestamp":1742410920000,"open":96.057,"high":96.097,"low":96.057,"close":96.077,"volume":0.07500000298023224},{"timestamp":1742410980000,"open":96.077,"high":96.077,"low":96.057,"close":96.057,"volume":0.04859999939799309},{"timestamp":1742411040000,"open":96.057,"high":96.117,"low":96.057,"close":96.117,"volume":0.093299999833107},{"timestamp":1742411100000,"open":96.117,"high":96.117,"low":96.057,"close":96.057,"volume":0.08489999920129776},{"timestamp":1742411160000,"open":96.057,"high":96.057,"low":96.057,"close":96.057,"volume":0.013199999928474426},{"timestamp":1742411220000,"open":96.067,"high":96.087,"low":96.067,"close":96.087,"volume":0.014100000262260437},{"timestamp":1742411280000,"open":96.087,"high":96.227,"low":95.987,"close":96.227,"volume":0.21389999985694885},{"timestamp":1742411340000,"open":96.247,"high":96.297,"low":96.217,"close":96.297,"volume":0.1347000002861023},{"timestamp":1742411400000,"open":96.297,"high":96.317,"low":96.297,"close":96.317,"volume":0.08009999990463257},{"timestamp":1742411460000,"open":96.317,"high":96.337,"low":96.297,"close":96.297,"volume":0.05130000039935112},{"timestamp":1742411520000,"open":96.257,"high":96.287,"low":96.167,"close":96.167,"volume":0.1509000062942505},{"timestamp":1742411580000,"open":96.167,"high":96.217,"low":96.137,"close":96.137,"volume":0.07590000331401825},{"timestamp":1742411640000,"open":96.137,"high":96.137,"low":96.137,"close":96.137,"volume":0.03959999978542328},{"timestamp":1742411700000,"open":96.157,"high":96.217,"low":96.157,"close":96.157,"volume":0.053700000047683716},{"timestamp":1742411760000,"open":96.167,"high":96.167,"low":96.157,"close":96.157,"volume":0.11460000276565552},{"timestamp":1742411820000,"open":96.157,"high":96.157,"low":96.067,"close":96.067,"volume":0.07079999893903732},{"timestamp":1742411880000,"open":96.137,"high":96.137,"low":96.077,"close":96.077,"volume":0.06599999964237213},{"timestamp":1742411940000,"open":96.037,"high":96.067,"low":96.037,"close":96.067,"volume":0.027300000190734863},{"timestamp":1742412000000,"open":96.097,"high":96.097,"low":95.987,"close":95.987,"volume":0.08489999920129776},{"timestamp":1742412060000,"open":95.987,"high":96.017,"low":95.977,"close":95.977,"volume":0.0989999994635582},{"timestamp":1742412120000,"open":95.977,"high":95.977,"low":95.957,"close":95.957,"volume":0.052799999713897705},{"timestamp":1742412180000,"open":95.957,"high":95.957,"low":95.777,"close":95.777,"volume":0.09300000220537186},{"timestamp":1742412240000,"open":95.737,"high":95.847,"low":95.737,"close":95.847,"volume":0.05460000038146973},{"timestamp":1742412300000,"open":95.847,"high":95.847,"low":95.817,"close":95.817,"volume":0.026399999856948853},{"timestamp":1742412360000,"open":95.817,"high":95.847,"low":95.817,"close":95.847,"volume":0.03959999978542328},{"timestamp":1742412420000,"open":95.817,"high":95.817,"low":95.667,"close":95.667,"volume":0.22020000219345093},{"timestamp":1742412480000,"open":95.737,"high":95.797,"low":95.647,"close":95.647,"volume":0.17430000007152557},{"timestamp":1742412540000,"open":95.647,"high":95.657,"low":95.577,"close":95.647,"volume":0.07590000331401825},{"timestamp":1742412600000,"open":95.697,"high":95.817,"low":95.697,"close":95.697,"volume":0.17430000007152557},{"timestamp":1742412660000,"open":95.697,"high":95.837,"low":95.697,"close":95.837,"volume":0.04050000011920929},{"timestamp":1742412720000,"open":95.837,"high":95.837,"low":95.837,"close":95.837,"volume":0.052799999713897705},{"timestamp":1742412780000,"open":95.867,"high":95.977,"low":95.797,"close":95.947,"volume":0.17249999940395355},{"timestamp":1742412840000,"open":95.877,"high":95.977,"low":95.877,"close":95.887,"volume":0.11219999939203262},{"timestamp":1742412900000,"open":95.887,"high":95.887,"low":95.797,"close":95.797,"volume":0.08820000290870667},{"timestamp":1742412960000,"open":95.797,"high":95.997,"low":95.797,"close":95.977,"volume":0.1446000039577484},{"timestamp":1742413020000,"open":95.977,"high":95.977,"low":95.967,"close":95.967,"volume":0.052799999713897705},{"timestamp":1742413080000,"open":95.967,"high":96.137,"low":95.967,"close":96.137,"volume":0.10920000076293945},{"timestamp":1742413140000,"open":96.137,"high":96.137,"low":96.117,"close":96.137,"volume":0.06689999997615814},{"timestamp":1742413200000,"open":96.137,"high":96.157,"low":96.127,"close":96.157,"volume":0.03629999980330467},{"timestamp":1742413260000,"open":96.177,"high":96.257,"low":96.167,"close":96.257,"volume":0.17249999940395355},{"timestamp":1742413320000,"open":96.227,"high":96.227,"low":96.187,"close":96.207,"volume":0.09239999949932098},{"timestamp":1742413380000,"open":96.217,"high":96.307,"low":96.217,"close":96.277,"volume":0.10740000009536743},{"timestamp":1742413440000,"open":96.307,"high":96.457,"low":96.277,"close":96.427,"volume":0.2939999997615814},{"timestamp":1742413500000,"open":96.417,"high":96.497,"low":96.417,"close":96.477,"volume":0.12060000002384186},{"timestamp":1742413560000,"open":96.467,"high":96.467,"low":96.357,"close":96.387,"volume":0.16439999639987946},{"timestamp":1742413620000,"open":96.387,"high":96.427,"low":96.387,"close":96.387,"volume":0.09239999949932098},{"timestamp":1742413680000,"open":96.387,"high":96.387,"low":96.337,"close":96.337,"volume":0.04859999939799309},{"timestamp":1742413740000,"open":96.377,"high":96.387,"low":96.327,"close":96.337,"volume":0.11460000276565552},{"timestamp":1742413800000,"open":96.327,"high":96.327,"low":96.147,"close":96.157,"volume":0.3156000077724457},{"timestamp":1742413860000,"open":96.097,"high":96.097,"low":96.037,"close":96.097,"volume":0.2475000023841858},{"timestamp":1742413920000,"open":96.097,"high":96.147,"low":96.087,"close":96.087,"volume":0.1551000028848648},{"timestamp":1742413980000,"open":96.087,"high":96.157,"low":96.057,"close":96.097,"volume":0.10320000350475311},{"timestamp":1742414040000,"open":96.147,"high":96.187,"low":96.097,"close":96.127,"volume":0.09600000083446503},{"timestamp":1742414100000,"open":96.127,"high":96.127,"low":96.077,"close":96.077,"volume":0.2240999937057495},{"timestamp":1742414160000,"open":96.077,"high":96.147,"low":96.077,"close":96.147,"volume":0.13230000436306},{"timestamp":1742414220000,"open":96.157,"high":96.197,"low":96.127,"close":96.167,"volume":0.14880000054836273},{"timestamp":1742414280000,"open":96.167,"high":96.247,"low":96.157,"close":96.187,"volume":0.3912000060081482},{"timestamp":1742414340000,"open":96.177,"high":96.177,"low":95.867,"close":95.877,"volume":0.40230000019073486}]