[{"timestamp":1742342400000,"open":95.065,"high":95.075,"low":95.03,"close":95.04,"volume":206.94000244140625},{"timestamp":1742342460000,"open":95.041,"high":95.07,"low":95.033,"close":95.066,"volume":159.57000732421875},{"timestamp":1742342520000,"open":95.066,"high":95.07,"low":95.035,"close":95.036,"volume":164.33999633789062},{"timestamp":1742342580000,"open":95.04,"high":95.052,"low":95.028,"close":95.041,"volume":152.61000061035156},{"timestamp":1742342640000,"open":95.041,"high":95.06,"low":95.032,"close":95.053,"volume":99.75},{"timestamp":1742342700000,"open":95.052,"high":95.057,"low":95.021,"close":95.047,"volume":77.69999694824219},{"timestamp":1742342760000,"open":95.043,"high":95.059,"low":95.04,"close":95.053,"volume":63},{"timestamp":1742342820000,"open":95.052,"high":95.052,"low":95.023,"close":95.034,"volume":86.0999984741211},{"timestamp":1742342880000,"open":95.033,"high":95.043,"low":95.031,"close":95.032,"volume":54.93000030517578},{"timestamp":1742342940000,"open":95.032,"high":95.041,"low":95.028,"close":95.036,"volume":69.9000015258789},{"timestamp":1742343000000,"open":95.036,"high":95.036,"low":95.018,"close":95.021,"volume":55.290000915527344},{"timestamp":1742343060000,"open":95.02,"high":95.034,"low":95.017,"close":95.034,"volume":35.400001525878906},{"timestamp":1742343120000,"open":95.037,"high":95.055,"low":95.037,"close":95.04,"volume":85.73999786376953},{"timestamp":1742343180000,"open":95.041,"high":95.05,"low":95.036,"close":95.047,"volume":67.83000183105469},{"timestamp":1742343240000,"open":95.048,"high":95.051,"low":95.04,"close":95.041,"volume":54.959999084472656},{"timestamp":1742343300000,"open":95.041,"high":95.043,"low":95.024,"close":95.034,"volume":112.31999969482422},{"timestamp":1742343360000,"open":95.033,"high":95.04,"low":95.019,"close":95.023,"volume":91.19999694824219},{"timestamp":1742343420000,"open":95.023,"high":95.027,"low":95.004,"close":95.006,"volume":151.2899932861328},{"timestamp":1742343480000,"open":95.006,"high":95.011,"low":94.999,"close":95.007,"volume":81.72000122070312},{"timestamp":1742343540000,"open":95.006,"high":95.006,"low":94.981,"close":94.985,"volume":77.91999816894531},{"timestamp":1742343600000,"open":94.986,"high":95.006,"low":94.986,"close":94.995,"volume":93.08999633789062},{"timestamp":1742343660000,"open":94.995,"high":94.997,"low":94.972,"close":94.974,"volume":141.77999877929688},{"timestamp":1742343720000,"open":94.974,"high":95,"low":94.967,"close":94.991,"volume":191.8800048828125},{"timestamp":1742343780000,"open":94.991,"high":95,"low":94.99,"close":94.994,"volume":146.16000366210938},{"timestamp":1742343840000,"open":94.993,"high":95.008,"low":94.993,"close":95,"volume":117.95999908447266},{"timestamp":1742343900000,"open":95.001,"high":95.002,"low":94.992,"close":95.002,"volume":124.93000030517578},{"timestamp":1742343960000,"open":95.004,"high":95.016,"low":95.002,"close":95.016,"volume":107.16000366210938},{"timestamp":1742344020000,"open":95.015,"high":95.016,"low":94.993,"close":95.011,"volume":107.94000244140625},{"timestamp":1742344080000,"open":95.01,"high":95.012,"low":95,"close":95.005,"volume":74.01000213623047},{"timestamp":1742344140000,"open":95.005,"high":95.016,"low":94.999,"close":95.012,"volume":128.6699981689453},{"timestamp":1742344200000,"open":95.01,"high":95.022,"low":95.002,"close":95.013,"volume":130.55999755859375},{"timestamp":1742344260000,"open":95.013,"high":95.013,"low":94.999,"close":95.008,"volume":99.30000305175781},{"timestamp":1742344320000,"open":95.008,"high":95.027,"low":95,"close":95.027,"volume":120.05999755859375},{"timestamp":1742344380000,"open":95.027,"high":95.04,"low":95.022,"close":95.039,"volume":116.7300033569336},{"timestamp":1742344440000,"open":95.037,"high":95.069,"low":95.036,"close":95.059,"volume":154.8300018310547},{"timestamp":1742344500000,"open":95.058,"high":95.095,"low":95.058,"close":95.085,"volume":164.2100067138672},{"timestamp":1742344560000,"open":95.085,"high":95.112,"low":95.085,"close":95.111,"volume":104.7300033569336},{"timestamp":1742344620000,"open":95.112,"high":95.122,"low":95.109,"close":95.109,"volume":124.13999938964844},{"timestamp":1742344680000,"open":95.109,"high":95.12,"low":95.108,"close":95.116,"volume":117.2699966430664},{"timestamp":1742344740000,"open":95.116,"high":95.123,"low":95.102,"close":95.103,"volume":122.30999755859375},{"timestamp":1742344800000,"open":95.102,"high":95.108,"low":95.098,"close":95.106,"volume":74.63999938964844},{"timestamp":1742344860000,"open":95.106,"high":95.108,"low":95.087,"close":95.095,"volume":122.4000015258789},{"timestamp":1742344920000,"open":95.094,"high":95.1,"low":95.089,"close":95.1,"volume":47.400001525878906},{"timestamp":1742344980000,"open":95.099,"high":95.099,"low":95.09,"close":95.094,"volume":106.86000061035156},{"timestamp":1742345040000,"open":95.097,"high":95.107,"low":95.097,"close":95.105,"volume":61.13999938964844},{"timestamp":1742345100000,"open":95.105,"high":95.115,"low":95.1,"close":95.11,"volume":84.80999755859375},{"timestamp":1742345160000,"open":95.111,"high":95.112,"low":95.083,"close":95.096,"volume":90.12000274658203},{"timestamp":1742345220000,"open":95.096,"high":95.096,"low":95.073,"close":95.075,"volume":82.62000274658203},{"timestamp":1742345280000,"open":95.075,"high":95.092,"low":95.075,"close":95.088,"volume":108},{"timestamp":1742345340000,"open":95.087,"high":95.098,"low":95.086,"close":95.097,"volume":90.02999877929688},{"timestamp":1742345400000,"open":95.097,"high":95.113,"low":95.097,"close":95.112,"volume":124.6500015258789},{"timestamp":1742345460000,"open":95.112,"high":95.136,"low":95.109,"close":95.135,"volume":117.95999908447266},{"timestamp":1742345520000,"open":95.134,"high":95.167,"low":95.133,"close":95.146,"volume":259.4100036621094},{"timestamp":1742345580000,"open":95.145,"high":95.16,"low":95.144,"close":95.151,"volume":205.64999389648438},{"timestamp":1742345640000,"open":95.15,"high":95.193,"low":95.15,"close":95.186,"volume":457.3399963378906},{"timestamp":1742345700000,"open":95.181,"high":95.194,"low":95.157,"close":95.167,"volume":328.30999755859375},{"timestamp":1742345760000,"open":95.17,"high":95.192,"low":95.17,"close":95.192,"volume":188.97000122070312},{"timestamp":1742345820000,"open":95.192,"high":95.207,"low":95.186,"close":95.191,"volume":168.92999267578125},{"timestamp":1742345880000,"open":95.192,"high":95.201,"low":95.188,"close":95.192,"volume":75.54000091552734},{"timestamp":1742345940000,"open":95.192,"high":95.198,"low":95.173,"close":95.173,"volume":135.9600067138672},{"timestamp":1742346000000,"open":95.176,"high":95.178,"low":95.16,"close":95.166,"volume":128.16000366210938},{"timestamp":1742346060000,"open":95.169,"high":95.184,"low":95.161,"close":95.179,"volume":169.0500030517578},{"timestamp":1742346120000,"open":95.179,"high":95.181,"low":95.155,"close":95.157,"volume":104.30999755859375},{"timestamp":1742346180000,"open":95.156,"high":95.161,"low":95.147,"close":95.147,"volume":114.95999908447266},{"timestamp":1742346240000,"open":95.145,"high":95.15,"low":95.14,"close":95.145,"volume":131.25},{"timestamp":1742346300000,"open":95.145,"high":95.151,"low":95.132,"close":95.143,"volume":71.69999694824219},{"timestamp":1742346360000,"open":95.143,"high":95.145,"low":95.133,"close":95.134,"volume":99},{"timestamp":1742346420000,"open":95.135,"high":95.148,"low":95.132,"close":95.146,"volume":56.0099983215332},{"timestamp":1742346480000,"open":95.146,"high":95.146,"low":95.128,"close":95.133,"volume":116.04000091552734},{"timestamp":1742346540000,"open":95.133,"high":95.145,"low":95.127,"close":95.137,"volume":99.83999633789062},{"timestamp":1742346600000,"open":95.138,"high":95.154,"low":95.137,"close":95.154,"volume":112.62000274658203},{"timestamp":1742346660000,"open":95.156,"high":95.158,"low":95.148,"close":95.148,"volume":57.540000915527344},{"timestamp":1742346720000,"open":95.148,"high":95.154,"low":95.143,"close":95.147,"volume":77.79000091552734},{"timestamp":1742346780000,"open":95.146,"high":95.166,"low":95.143,"close":95.163,"volume":128.6999969482422},{"timestamp":1742346840000,"open":95.163,"high":95.173,"low":95.161,"close":95.17,"volume":76.70999908447266},{"timestamp":1742346900000,"open":95.169,"high":95.18,"low":95.167,"close":95.17,"volume":40.619998931884766},{"timestamp":1742346960000,"open":95.17,"high":95.17,"low":95.163,"close":95.165,"volume":61.95000076293945},{"timestamp":1742347020000,"open":95.168,"high":95.168,"low":95.156,"close":95.165,"volume":54.599998474121094},{"timestamp":1742347080000,"open":95.168,"high":95.173,"low":95.146,"close":95.155,"volume":91.19999694824219},{"timestamp":1742347140000,"open":95.154,"high":95.162,"low":95.13,"close":95.131,"volume":122.5199966430664},{"timestamp":1742347200000,"open":95.131,"high":95.132,"low":95.125,"close":95.132,"volume":65.81999969482422},{"timestamp":1742347260000,"open":95.132,"high":95.135,"low":95.124,"close":95.134,"volume":74.63999938964844},{"timestamp":1742347320000,"open":95.133,"high":95.14,"low":95.123,"close":95.124,"volume":70.5},{"timestamp":1742347380000,"open":95.124,"high":95.136,"low":95.122,"close":95.133,"volume":91.80000305175781},{"timestamp":1742347440000,"open":95.131,"high":95.131,"low":95.119,"close":95.121,"volume":111.54000091552734},{"timestamp":1742347500000,"open":95.123,"high":95.125,"low":95.116,"close":95.118,"volume":58.40999984741211},{"timestamp":1742347560000,"open":95.118,"high":95.127,"low":95.118,"close":95.125,"volume":86.76000213623047},{"timestamp":1742347620000,"open":95.126,"high":95.145,"low":95.124,"close":95.143,"volume":58.77000045776367},{"timestamp":1742347680000,"open":95.141,"high":95.164,"low":95.14,"close":95.164,"volume":44.70000076293945},{"timestamp":1742347740000,"open":95.164,"high":95.167,"low":95.139,"close":95.145,"volume":96.30000305175781},{"timestamp":1742347800000,"open":95.144,"high":95.144,"low":95.113,"close":95.114,"volume":151.0800018310547},{"timestamp":1742347860000,"open":95.112,"high":95.116,"low":95.105,"close":95.109,"volume":136.1999969482422},{"timestamp":1742347920000,"open":95.111,"high":95.117,"low":95.107,"close":95.115,"volume":103.19999694824219},{"timestamp":1742347980000,"open":95.115,"high":95.122,"low":95.109,"close":95.113,"volume":117.95999908447266},{"timestamp":1742348040000,"open":95.113,"high":95.122,"low":95.108,"close":95.109,"volume":100.19999694824219},{"timestamp":1742348100000,"open":95.109,"high":95.127,"low":95.104,"close":95.111,"volume":168.60000610351562},{"timestamp":1742348160000,"open":95.111,"high":95.112,"low":95.093,"close":95.095,"volume":100.37999725341797},{"timestamp":1742348220000,"open":95.095,"high":95.095,"low":95.051,"close":95.059,"volume":157.74000549316406},{"timestamp":1742348280000,"open":95.06,"high":95.086,"low":95.056,"close":95.085,"volume":149.4600067138672},{"timestamp":1742348340000,"open":95.082,"high":95.082,"low":95.064,"close":95.068,"volume":179.30999755859375},{"timestamp":1742348400000,"open":95.068,"high":95.069,"low":95.048,"close":95.061,"volume":168.27999877929688},{"timestamp":1742348460000,"open":95.059,"high":95.078,"low":95.055,"close":95.077,"volume":143.97000122070312},{"timestamp":1742348520000,"open":95.078,"high":95.087,"low":95.075,"close":95.087,"volume":92.7300033569336},{"timestamp":1742348580000,"open":95.086,"high":95.115,"low":95.086,"close":95.11,"volume":142.22999572753906},{"timestamp":1742348640000,"open":95.11,"high":95.124,"low":95.108,"close":95.113,"volume":134.10000610351562},{"timestamp":1742348700000,"open":95.113,"high":95.113,"low":95.091,"close":95.097,"volume":93.72000122070312},{"timestamp":1742348760000,"open":95.096,"high":95.114,"low":95.091,"close":95.113,"volume":122.16000366210938},{"timestamp":1742348820000,"open":95.114,"high":95.115,"low":95.097,"close":95.098,"volume":133.80999755859375},{"timestamp":1742348880000,"open":95.099,"high":95.105,"low":95.093,"close":95.097,"volume":86.19000244140625},{"timestamp":1742348940000,"open":95.098,"high":95.099,"low":95.082,"close":95.084,"volume":91.9800033569336},{"timestamp":1742349000000,"open":95.083,"high":95.09,"low":95.082,"close":95.085,"volume":99.36000061035156},{"timestamp":1742349060000,"open":95.085,"high":95.098,"low":95.078,"close":95.086,"volume":90.72000122070312},{"timestamp":1742349120000,"open":95.089,"high":95.102,"low":95.081,"close":95.081,"volume":117.18000030517578},{"timestamp":1742349180000,"open":95.08,"high":95.08,"low":95.07,"close":95.074,"volume":119.58000183105469},{"timestamp":1742349240000,"open":95.074,"high":95.081,"low":95.071,"close":95.074,"volume":79.08000183105469},{"timestamp":1742349300000,"open":95.074,"high":95.074,"low":95.056,"close":95.06,"volume":109.13999938964844},{"timestamp":1742349360000,"open":95.06,"high":95.067,"low":95.056,"close":95.064,"volume":88.37999725341797},{"timestamp":1742349420000,"open":95.064,"high":95.08,"low":95.061,"close":95.064,"volume":96.02999877929688},{"timestamp":1742349480000,"open":95.064,"high":95.074,"low":95.06,"close":95.065,"volume":102.80999755859375},{"timestamp":1742349540000,"open":95.062,"high":95.071,"low":95.058,"close":95.069,"volume":140.7899932861328},{"timestamp":1742349600000,"open":95.069,"high":95.092,"low":95.066,"close":95.07,"volume":173.49000549316406},{"timestamp":1742349660000,"open":95.072,"high":95.072,"low":95.057,"close":95.069,"volume":66.77999877929688},{"timestamp":1742349720000,"open":95.067,"high":95.069,"low":95.058,"close":95.06,"volume":89.25},{"timestamp":1742349780000,"open":95.061,"high":95.076,"low":95.06,"close":95.063,"volume":97.13999938964844},{"timestamp":1742349840000,"open":95.063,"high":95.066,"low":95.06,"close":95.063,"volume":81.54000091552734},{"timestamp":1742349900000,"open":95.063,"high":95.069,"low":95.056,"close":95.065,"volume":161.3699951171875},{"timestamp":1742349960000,"open":95.065,"high":95.07,"low":95.056,"close":95.058,"volume":90.51000213623047},{"timestamp":1742350020000,"open":95.058,"high":95.068,"low":95.055,"close":95.061,"volume":141},{"timestamp":1742350080000,"open":95.061,"high":95.073,"low":95.047,"close":95.048,"volume":126.9000015258789},{"timestamp":1742350140000,"open":95.049,"high":95.057,"low":95.039,"close":95.042,"volume":113.06999969482422},{"timestamp":1742350200000,"open":95.044,"high":95.058,"low":95.038,"close":95.054,"volume":178.55999755859375},{"timestamp":1742350260000,"open":95.052,"high":95.056,"low":95.038,"close":95.038,"volume":142.35000610351562},{"timestamp":1742350320000,"open":95.038,"high":95.041,"low":95.031,"close":95.031,"volume":136.8300018310547},{"timestamp":1742350380000,"open":95.031,"high":95.039,"low":95.023,"close":95.039,"volume":125.0999984741211},{"timestamp":1742350440000,"open":95.037,"high":95.04,"low":95.026,"close":95.03,"volume":89.37000274658203},{"timestamp":1742350500000,"open":95.03,"high":95.042,"low":95.025,"close":95.039,"volume":73.80000305175781},{"timestamp":1742350560000,"open":95.039,"high":95.045,"low":95.032,"close":95.044,"volume":75.77999877929688},{"timestamp":1742350620000,"open":95.043,"high":95.059,"low":95.043,"close":95.054,"volume":75.02999877929688},{"timestamp":1742350680000,"open":95.057,"high":95.057,"low":95.049,"close":95.05,"volume":38.72999954223633},{"timestamp":1742350740000,"open":95.05,"high":95.063,"low":95.042,"close":95.061,"volume":79.88999938964844},{"timestamp":1742350800000,"open":95.063,"high":95.07,"low":95.049,"close":95.049,"volume":83.4000015258789},{"timestamp":1742350860000,"open":95.049,"high":95.061,"low":95.047,"close":95.053,"volume":84.36000061035156},{"timestamp":1742350920000,"open":95.053,"high":95.053,"low":95.035,"close":95.035,"volume":100.5},{"timestamp":1742350980000,"open":95.035,"high":95.035,"low":95.019,"close":95.023,"volume":77.4000015258789},{"timestamp":1742351040000,"open":95.025,"high":95.033,"low":95.018,"close":95.023,"volume":63.2400016784668},{"timestamp":1742351100000,"open":95.023,"high":95.154,"low":95.002,"close":95.118,"volume":644.3099975585938},{"timestamp":1742351160000,"open":95.12,"high":95.129,"low":95.095,"close":95.112,"volume":187.7100067138672},{"timestamp":1742351220000,"open":95.115,"high":95.148,"low":95.109,"close":95.148,"volume":184.55999755859375},{"timestamp":1742351280000,"open":95.148,"high":95.15,"low":95.116,"close":95.116,"volume":137.9600067138672},{"timestamp":1742351340000,"open":95.117,"high":95.117,"low":95.094,"close":95.094,"volume":113.91999816894531},{"timestamp":1742351400000,"open":95.093,"high":95.095,"low":94.927,"close":94.987,"volume":362.010009765625},{"timestamp":1742351460000,"open":94.991,"high":95.01,"low":94.983,"close":95,"volume":223.22999572753906},{"timestamp":1742351520000,"open":94.997,"high":95.022,"low":94.973,"close":94.983,"volume":141.08999633789062},{"timestamp":1742351580000,"open":94.983,"high":95.007,"low":94.982,"close":94.988,"volume":132.3000030517578},{"timestamp":1742351640000,"open":94.988,"high":95.024,"low":94.985,"close":95.018,"volume":133.47000122070312},{"timestamp":1742351700000,"open":95.017,"high":95.035,"low":95.012,"close":95.035,"volume":116.4000015258789},{"timestamp":1742351760000,"open":95.036,"high":95.058,"low":95.036,"close":95.051,"volume":86.19000244140625},{"timestamp":1742351820000,"open":95.052,"high":95.084,"low":95.052,"close":95.074,"volume":69.05999755859375},{"timestamp":1742351880000,"open":95.076,"high":95.079,"low":95.063,"close":95.063,"volume":39.65999984741211},{"timestamp":1742351940000,"open":95.066,"high":95.077,"low":95.056,"close":95.059,"volume":42},{"timestamp":1742352000000,"open":95.055,"high":95.072,"low":95.055,"close":95.071,"volume":29.700000762939453},{"timestamp":1742352060000,"open":95.073,"high":95.08,"low":95.055,"close":95.069,"volume":89.69999694824219},{"timestamp":1742352120000,"open":95.071,"high":95.081,"low":95.064,"close":95.077,"volume":67.11000061035156},{"timestamp":1742352180000,"open":95.077,"high":95.102,"low":95.075,"close":95.101,"volume":71.16000366210938},{"timestamp":1742352240000,"open":95.097,"high":95.097,"low":95.077,"close":95.088,"volume":109.47000122070312},{"timestamp":1742352300000,"open":95.088,"high":95.098,"low":95.086,"close":95.096,"volume":79.31999969482422},{"timestamp":1742352360000,"open":95.097,"high":95.109,"low":95.091,"close":95.107,"volume":91.18000030517578},{"timestamp":1742352420000,"open":95.103,"high":95.103,"low":95.085,"close":95.089,"volume":54},{"timestamp":1742352480000,"open":95.087,"high":95.11,"low":95.087,"close":95.094,"volume":61.2599983215332},{"timestamp":1742352540000,"open":95.093,"high":95.095,"low":95.083,"close":95.091,"volume":87.5999984741211},{"timestamp":1742352600000,"open":95.091,"high":95.112,"low":95.091,"close":95.096,"volume":87.9000015258789},{"timestamp":1742352660000,"open":95.1,"high":95.119,"low":95.1,"close":95.114,"volume":52.380001068115234},{"timestamp":1742352720000,"open":95.116,"high":95.116,"low":95.11,"close":95.11,"volume":19.799999237060547},{"timestamp":1742352780000,"open":95.112,"high":95.13,"low":95.112,"close":95.121,"volume":73.08000183105469},{"timestamp":1742352840000,"open":95.121,"high":95.122,"low":95.108,"close":95.108,"volume":53.939998626708984},{"timestamp":1742352900000,"open":95.107,"high":95.118,"low":95.101,"close":95.106,"volume":64.13999938964844},{"timestamp":1742352960000,"open":95.107,"high":95.115,"low":95.104,"close":95.111,"volume":81.4800033569336},{"timestamp":1742353020000,"open":95.113,"high":95.12,"low":95.112,"close":95.112,"volume":27.479999542236328},{"timestamp":1742353080000,"open":95.113,"high":95.113,"low":95.104,"close":95.107,"volume":27.8700008392334},{"timestamp":1742353140000,"open":95.107,"high":95.107,"low":95.089,"close":95.089,"volume":32.040000915527344},{"timestamp":1742353200000,"open":95.09,"high":95.097,"low":95.084,"close":95.096,"volume":46.97999954223633},{"timestamp":1742353260000,"open":95.099,"high":95.101,"low":95.096,"close":95.096,"volume":47.52000045776367},{"timestamp":1742353320000,"open":95.099,"high":95.099,"low":95.085,"close":95.085,"volume":40.95000076293945},{"timestamp":1742353380000,"open":95.085,"high":95.096,"low":95.085,"close":95.085,"volume":58.619998931884766},{"timestamp":1742353440000,"open":95.086,"high":95.103,"low":95.086,"close":95.089,"volume":57.900001525878906},{"timestamp":1742353500000,"open":95.089,"high":95.116,"low":95.089,"close":95.114,"volume":31.5},{"timestamp":1742353560000,"open":95.117,"high":95.117,"low":95.101,"close":95.117,"volume":50.400001525878906},{"timestamp":1742353620000,"open":95.118,"high":95.118,"low":95.097,"close":95.097,"volume":41.70000076293945},{"timestamp":1742353680000,"open":95.094,"high":95.107,"low":95.086,"close":95.094,"volume":59.400001525878906},{"timestamp":1742353740000,"open":95.096,"high":95.097,"low":95.086,"close":95.092,"volume":69.9000015258789},{"timestamp":1742353800000,"open":95.092,"high":95.094,"low":95.081,"close":95.09,"volume":60.599998474121094},{"timestamp":1742353860000,"open":95.091,"high":95.091,"low":95.08,"close":95.084,"volume":36},{"timestamp":1742353920000,"open":95.084,"high":95.09,"low":95.081,"close":95.089,"volume":44.099998474121094},{"timestamp":1742353980000,"open":95.09,"high":95.095,"low":95.09,"close":95.092,"volume":24},{"timestamp":1742354040000,"open":95.089,"high":95.089,"low":95.08,"close":95.084,"volume":21.600000381469727},{"timestamp":1742354100000,"open":95.082,"high":95.094,"low":95.076,"close":95.078,"volume":46.5},{"timestamp":1742354160000,"open":95.078,"high":95.078,"low":95.041,"close":95.041,"volume":90.30000305175781},{"timestamp":1742354220000,"open":95.042,"high":95.055,"low":95.04,"close":95.053,"volume":80.0999984741211},{"timestamp":1742354280000,"open":95.055,"high":95.059,"low":95.039,"close":95.049,"volume":148.72000122070312},{"timestamp":1742354340000,"open":95.05,"high":95.052,"low":95.046,"close":95.051,"volume":38.099998474121094},{"timestamp":1742354400000,"open":95.049,"high":95.055,"low":95.035,"close":95.048,"volume":122.33999633789062},{"timestamp":1742354460000,"open":95.047,"high":95.051,"low":95.04,"close":95.043,"volume":79.19999694824219},{"timestamp":1742354520000,"open":95.043,"high":95.06,"low":95.041,"close":95.058,"volume":59.099998474121094},{"timestamp":1742354580000,"open":95.058,"high":95.063,"low":95.054,"close":95.059,"volume":57},{"timestamp":1742354640000,"open":95.061,"high":95.063,"low":95.058,"close":95.06,"volume":28.3799991607666},{"timestamp":1742354700000,"open":95.06,"high":95.062,"low":95.057,"close":95.061,"volume":29.579999923706055},{"timestamp":1742354760000,"open":95.061,"high":95.062,"low":95.048,"close":95.051,"volume":74.48999786376953},{"timestamp":1742354820000,"open":95.05,"high":95.054,"low":95.048,"close":95.052,"volume":68.04000091552734},{"timestamp":1742354880000,"open":95.048,"high":95.064,"low":95.047,"close":95.058,"volume":54.630001068115234},{"timestamp":1742354940000,"open":95.058,"high":95.063,"low":95.049,"close":95.059,"volume":77.4000015258789},{"timestamp":1742355000000,"open":95.06,"high":95.069,"low":95.056,"close":95.065,"volume":68.7300033569336},{"timestamp":1742355060000,"open":95.065,"high":95.068,"low":95.045,"close":95.064,"volume":116.25},{"timestamp":1742355120000,"open":95.063,"high":95.063,"low":95.035,"close":95.035,"volume":55.22999954223633},{"timestamp":1742355180000,"open":95.033,"high":95.037,"low":95.029,"close":95.029,"volume":85.11000061035156},{"timestamp":1742355240000,"open":95.027,"high":95.027,"low":95.015,"close":95.022,"volume":56.880001068115234},{"timestamp":1742355300000,"open":95.024,"high":95.025,"low":95.012,"close":95.012,"volume":51.060001373291016},{"timestamp":1742355360000,"open":95.011,"high":95.027,"low":95.011,"close":95.027,"volume":32.099998474121094},{"timestamp":1742355420000,"open":95.028,"high":95.031,"low":95.021,"close":95.022,"volume":61.619998931884766},{"timestamp":1742355480000,"open":95.016,"high":95.021,"low":95.007,"close":95.021,"volume":58.86000061035156},{"timestamp":1742355540000,"open":95.021,"high":95.021,"low":94.996,"close":95.003,"volume":89.97000122070312},{"timestamp":1742355600000,"open":95.003,"high":95.028,"low":95.003,"close":95.026,"volume":69.38999938964844},{"timestamp":1742355660000,"open":95.026,"high":95.036,"low":95.018,"close":95.023,"volume":105.23999786376953},{"timestamp":1742355720000,"open":95.023,"high":95.023,"low":95.017,"close":95.018,"volume":79.7699966430664},{"timestamp":1742355780000,"open":95.018,"high":95.018,"low":95.009,"close":95.009,"volume":72.9000015258789},{"timestamp":1742355840000,"open":95.01,"high":95.015,"low":95.01,"close":95.012,"volume":33.41999816894531},{"timestamp":1742355900000,"open":95.016,"high":95.031,"low":95.014,"close":95.024,"volume":61.5},{"timestamp":1742355960000,"open":95.026,"high":95.04,"low":95.021,"close":95.04,"volume":58.97999954223633},{"timestamp":1742356020000,"open":95.039,"high":95.041,"low":95.033,"close":95.036,"volume":88.2300033569336},{"timestamp":1742356080000,"open":95.037,"high":95.045,"low":95.028,"close":95.028,"volume":122.79000091552734},{"timestamp":1742356140000,"open":95.029,"high":95.037,"low":95.027,"close":95.03,"volume":64.44000244140625},{"timestamp":1742356200000,"open":95.03,"high":95.032,"low":95.026,"close":95.032,"volume":52.68000030517578},{"timestamp":1742356260000,"open":95.031,"high":95.031,"low":95.008,"close":95.017,"volume":103.91999816894531},{"timestamp":1742356320000,"open":95.019,"high":95.021,"low":95.011,"close":95.019,"volume":73.11000061035156},{"timestamp":1742356380000,"open":95.019,"high":95.019,"low":95.001,"close":95.006,"volume":105.02999877929688},{"timestamp":1742356440000,"open":95.008,"high":95.008,"low":94.996,"close":95,"volume":103.6500015258789},{"timestamp":1742356500000,"open":95,"high":95,"low":94.989,"close":94.998,"volume":57.900001525878906},{"timestamp":1742356560000,"open":94.998,"high":94.998,"low":94.97,"close":94.984,"volume":124.2300033569336},{"timestamp":1742356620000,"open":94.984,"high":94.984,"low":94.959,"close":94.963,"volume":136.35000610351562},{"timestamp":1742356680000,"open":94.963,"high":94.97,"low":94.963,"close":94.97,"volume":64.55999755859375},{"timestamp":1742356740000,"open":94.971,"high":94.984,"low":94.964,"close":94.964,"volume":87.75},{"timestamp":1742356800000,"open":94.965,"high":94.966,"low":94.952,"close":94.953,"volume":51.599998474121094},{"timestamp":1742356860000,"open":94.952,"high":94.953,"low":94.936,"close":94.939,"volume":61.79999923706055},{"timestamp":1742356920000,"open":94.941,"high":94.953,"low":94.941,"close":94.952,"volume":92.0999984741211},{"timestamp":1742356980000,"open":94.95,"high":94.95,"low":94.935,"close":94.936,"volume":43.20000076293945},{"timestamp":1742357040000,"open":94.936,"high":94.939,"low":94.935,"close":94.935,"volume":42.599998474121094},{"timestamp":1742357100000,"open":94.935,"high":94.935,"low":94.917,"close":94.921,"volume":66.72000122070312},{"timestamp":1742357160000,"open":94.919,"high":94.925,"low":94.916,"close":94.924,"volume":22.200000762939453},{"timestamp":1742357220000,"open":94.924,"high":94.938,"low":94.922,"close":94.937,"volume":55.20000076293945},{"timestamp":1742357280000,"open":94.937,"high":94.95,"low":94.931,"close":94.95,"volume":71.66999816894531},{"timestamp":1742357340000,"open":94.948,"high":94.957,"low":94.948,"close":94.952,"volume":67.94999694824219},{"timestamp":1742357400000,"open":94.952,"high":94.978,"low":94.95,"close":94.967,"volume":67.58999633789062},{"timestamp":1742357460000,"open":94.967,"high":94.967,"low":94.961,"close":94.966,"volume":70.19999694824219},{"timestamp":1742357520000,"open":94.969,"high":94.987,"low":94.967,"close":94.981,"volume":81.41999816894531},{"timestamp":1742357580000,"open":94.983,"high":95.001,"low":94.978,"close":94.995,"volume":91.29000091552734},{"timestamp":1742357640000,"open":94.997,"high":94.997,"low":94.982,"close":94.982,"volume":65.4000015258789},{"timestamp":1742357700000,"open":94.98,"high":94.98,"low":94.954,"close":94.954,"volume":47.220001220703125},{"timestamp":1742357760000,"open":94.957,"high":94.968,"low":94.957,"close":94.963,"volume":57.2400016784668},{"timestamp":1742357820000,"open":94.965,"high":94.993,"low":94.965,"close":94.992,"volume":81.83999633789062},{"timestamp":1742357880000,"open":94.992,"high":94.999,"low":94.991,"close":94.995,"volume":40.349998474121094},{"timestamp":1742357940000,"open":94.994,"high":95.002,"low":94.989,"close":95,"volume":43.13999938964844},{"timestamp":1742358000000,"open":95.002,"high":95.002,"low":94.992,"close":94.994,"volume":66.2699966430664},{"timestamp":1742358060000,"open":94.994,"high":95.017,"low":94.994,"close":95.013,"volume":73.5},{"timestamp":1742358120000,"open":95.015,"high":95.055,"low":95.015,"close":95.055,"volume":105.98999786376953},{"timestamp":1742358180000,"open":95.055,"high":95.059,"low":95.04,"close":95.053,"volume":63.93000030517578},{"timestamp":1742358240000,"open":95.055,"high":95.073,"low":95.055,"close":95.069,"volume":92.22000122070312},{"timestamp":1742358300000,"open":95.065,"high":95.067,"low":95.048,"close":95.051,"volume":42},{"timestamp":1742358360000,"open":95.051,"high":95.053,"low":95.04,"close":95.043,"volume":42.29999923706055},{"timestamp":1742358420000,"open":95.044,"high":95.044,"low":95.021,"close":95.026,"volume":53.70000076293945},{"timestamp":1742358480000,"open":95.028,"high":95.037,"low":95.021,"close":95.031,"volume":60},{"timestamp":1742358540000,"open":95.032,"high":95.032,"low":95.015,"close":95.023,"volume":63.900001525878906},{"timestamp":1742358600000,"open":95.024,"high":95.032,"low":95.02,"close":95.028,"volume":65.0999984741211},{"timestamp":1742358660000,"open":95.031,"high":95.038,"low":95.029,"close":95.037,"volume":39.29999923706055},{"timestamp":1742358720000,"open":95.036,"high":95.039,"low":95.021,"close":95.032,"volume":68.19000244140625},{"timestamp":1742358780000,"open":95.035,"high":95.048,"low":95.035,"close":95.048,"volume":48.56999969482422},{"timestamp":1742358840000,"open":95.049,"high":95.053,"low":95.042,"close":95.042,"volume":55.11000061035156},{"timestamp":1742358900000,"open":95.043,"high":95.05,"low":95.041,"close":95.049,"volume":79.73999786376953},{"timestamp":1742358960000,"open":95.047,"high":95.056,"low":95.042,"close":95.055,"volume":53.099998474121094},{"timestamp":1742359020000,"open":95.059,"high":95.066,"low":95.053,"close":95.054,"volume":49.380001068115234},{"timestamp":1742359080000,"open":95.054,"high":95.061,"low":95.049,"close":95.049,"volume":44.400001525878906},{"timestamp":1742359140000,"open":95.05,"high":95.058,"low":95.047,"close":95.048,"volume":54.689998626708984},{"timestamp":1742359200000,"open":95.053,"high":95.059,"low":95.039,"close":95.059,"volume":69.66000366210938},{"timestamp":1742359260000,"open":95.058,"high":95.061,"low":95.05,"close":95.055,"volume":80.27999877929688},{"timestamp":1742359320000,"open":95.054,"high":95.054,"low":95.047,"close":95.051,"volume":43.349998474121094},{"timestamp":1742359380000,"open":95.051,"high":95.072,"low":95.051,"close":95.072,"volume":46.91999816894531},{"timestamp":1742359440000,"open":95.073,"high":95.083,"low":95.071,"close":95.078,"volume":52.16999816894531},{"timestamp":1742359500000,"open":95.077,"high":95.081,"low":95.067,"close":95.074,"volume":65.97000122070312},{"timestamp":1742359560000,"open":95.077,"high":95.08,"low":95.071,"close":95.075,"volume":62.81999969482422},{"timestamp":1742359620000,"open":95.075,"high":95.075,"low":95.051,"close":95.057,"volume":85.3499984741211},{"timestamp":1742359680000,"open":95.058,"high":95.069,"low":95.056,"close":95.068,"volume":45.93000030517578},{"timestamp":1742359740000,"open":95.07,"high":95.073,"low":95.056,"close":95.056,"volume":61.650001525878906},{"timestamp":1742359800000,"open":95.055,"high":95.064,"low":95.054,"close":95.057,"volume":54.65999984741211},{"timestamp":1742359860000,"open":95.056,"high":95.063,"low":95.049,"close":95.05,"volume":53.70000076293945},{"timestamp":1742359920000,"open":95.049,"high":95.05,"low":95.047,"close":95.049,"volume":12.600000381469727},{"timestamp":1742359980000,"open":95.053,"high":95.058,"low":95.047,"close":95.054,"volume":65.0999984741211},{"timestamp":1742360040000,"open":95.054,"high":95.054,"low":95.048,"close":95.048,"volume":39},{"timestamp":1742360100000,"open":95.046,"high":95.048,"low":95.035,"close":95.036,"volume":35.70000076293945},{"timestamp":1742360160000,"open":95.037,"high":95.04,"low":95.028,"close":95.03,"volume":57.900001525878906},{"timestamp":1742360220000,"open":95.03,"high":95.052,"low":95.03,"close":95.043,"volume":66},{"timestamp":1742360280000,"open":95.042,"high":95.056,"low":95.034,"close":95.045,"volume":60},{"timestamp":1742360340000,"open":95.047,"high":95.048,"low":95.041,"close":95.046,"volume":50.34000015258789},{"timestamp":1742360400000,"open":95.05,"high":95.061,"low":95.046,"close":95.057,"volume":68.4000015258789},{"timestamp":1742360460000,"open":95.059,"high":95.059,"low":95.047,"close":95.055,"volume":43.79999923706055},{"timestamp":1742360520000,"open":95.057,"high":95.085,"low":95.056,"close":95.085,"volume":70.73999786376953},{"timestamp":1742360580000,"open":95.087,"high":95.092,"low":95.083,"close":95.089,"volume":91.47000122070312},{"timestamp":1742360640000,"open":95.09,"high":95.099,"low":95.067,"close":95.074,"volume":121.37999725341797},{"timestamp":1742360700000,"open":95.074,"high":95.085,"low":95.065,"close":95.082,"volume":60},{"timestamp":1742360760000,"open":95.084,"high":95.087,"low":95.084,"close":95.085,"volume":13.800000190734863},{"timestamp":1742360820000,"open":95.085,"high":95.105,"low":95.083,"close":95.105,"volume":70.80000305175781},{"timestamp":1742360880000,"open":95.106,"high":95.109,"low":95.095,"close":95.101,"volume":49.79999923706055},{"timestamp":1742360940000,"open":95.102,"high":95.104,"low":95.087,"close":95.092,"volume":47.099998474121094},{"timestamp":1742361000000,"open":95.093,"high":95.11,"low":95.092,"close":95.11,"volume":63.540000915527344},{"timestamp":1742361060000,"open":95.112,"high":95.139,"low":95.109,"close":95.138,"volume":91.88999938964844},{"timestamp":1742361120000,"open":95.14,"high":95.156,"low":95.131,"close":95.154,"volume":75.54000091552734},{"timestamp":1742361180000,"open":95.154,"high":95.154,"low":95.14,"close":95.146,"volume":92.43000030517578},{"timestamp":1742361240000,"open":95.151,"high":95.158,"low":95.141,"close":95.142,"volume":144.4499969482422},{"timestamp":1742361300000,"open":95.142,"high":95.154,"low":95.135,"close":95.154,"volume":111.66000366210938},{"timestamp":1742361360000,"open":95.156,"high":95.16,"low":95.142,"close":95.143,"volume":78.44999694824219},{"timestamp":1742361420000,"open":95.144,"high":95.16,"low":95.144,"close":95.15,"volume":45.060001373291016},{"timestamp":1742361480000,"open":95.153,"high":95.162,"low":95.15,"close":95.153,"volume":30.299999237060547},{"timestamp":1742361540000,"open":95.152,"high":95.156,"low":95.14,"close":95.144,"volume":62.52000045776367},{"timestamp":1742361600000,"open":95.146,"high":95.152,"low":95.133,"close":95.147,"volume":82.08000183105469},{"timestamp":1742361660000,"open":95.145,"high":95.151,"low":95.13,"close":95.138,"volume":72.20999908447266},{"timestamp":1742361720000,"open":95.14,"high":95.14,"low":95.123,"close":95.126,"volume":82.70999908447266},{"timestamp":1742361780000,"open":95.129,"high":95.134,"low":95.125,"close":95.129,"volume":56.0099983215332},{"timestamp":1742361840000,"open":95.131,"high":95.143,"low":95.129,"close":95.135,"volume":75.05999755859375},{"timestamp":1742361900000,"open":95.137,"high":95.152,"low":95.133,"close":95.133,"volume":73.80000305175781},{"timestamp":1742361960000,"open":95.133,"high":95.145,"low":95.131,"close":95.132,"volume":61.5},{"timestamp":1742362020000,"open":95.135,"high":95.145,"low":95.125,"close":95.127,"volume":64.2300033569336},{"timestamp":1742362080000,"open":95.127,"high":95.14,"low":95.125,"close":95.126,"volume":51.810001373291016},{"timestamp":1742362140000,"open":95.128,"high":95.134,"low":95.125,"close":95.128,"volume":65.61000061035156},{"timestamp":1742362200000,"open":95.128,"high":95.148,"low":95.125,"close":95.142,"volume":103.73999786376953},{"timestamp":1742362260000,"open":95.142,"high":95.148,"low":95.14,"close":95.14,"volume":41.040000915527344},{"timestamp":1742362320000,"open":95.142,"high":95.201,"low":95.141,"close":95.195,"volume":104.94000244140625},{"timestamp":1742362380000,"open":95.195,"high":95.212,"low":95.193,"close":95.203,"volume":103.26000213623047},{"timestamp":1742362440000,"open":95.204,"high":95.205,"low":95.186,"close":95.2,"volume":47.81999969482422},{"timestamp":1742362500000,"open":95.205,"high":95.218,"low":95.193,"close":95.194,"volume":73.88999938964844},{"timestamp":1742362560000,"open":95.197,"high":95.197,"low":95.182,"close":95.184,"volume":72.93000030517578},{"timestamp":1742362620000,"open":95.182,"high":95.195,"low":95.176,"close":95.179,"volume":49.20000076293945},{"timestamp":1742362680000,"open":95.182,"high":95.182,"low":95.16,"close":95.167,"volume":54.599998474121094},{"timestamp":1742362740000,"open":95.168,"high":95.171,"low":95.145,"close":95.151,"volume":74.69999694824219},{"timestamp":1742362800000,"open":95.153,"high":95.155,"low":95.138,"close":95.151,"volume":62.70000076293945},{"timestamp":1742362860000,"open":95.153,"high":95.157,"low":95.142,"close":95.145,"volume":76.62000274658203},{"timestamp":1742362920000,"open":95.147,"high":95.161,"low":95.147,"close":95.161,"volume":51.84000015258789},{"timestamp":1742362980000,"open":95.158,"high":95.162,"low":95.149,"close":95.151,"volume":46.77000045776367},{"timestamp":1742363040000,"open":95.153,"high":95.192,"low":95.152,"close":95.189,"volume":73.5},{"timestamp":1742363100000,"open":95.189,"high":95.198,"low":95.189,"close":95.192,"volume":74.30999755859375},{"timestamp":1742363160000,"open":95.194,"high":95.203,"low":95.194,"close":95.198,"volume":53.70000076293945},{"timestamp":1742363220000,"open":95.198,"high":95.203,"low":95.178,"close":95.181,"volume":136.2899932861328},{"timestamp":1742363280000,"open":95.184,"high":95.195,"low":95.179,"close":95.193,"volume":47.790000915527344},{"timestamp":1742363340000,"open":95.195,"high":95.21,"low":95.184,"close":95.19,"volume":64.3499984741211},{"timestamp":1742363400000,"open":95.191,"high":95.205,"low":95.191,"close":95.203,"volume":57.060001373291016},{"timestamp":1742363460000,"open":95.204,"high":95.21,"low":95.195,"close":95.21,"volume":54.119998931884766},{"timestamp":1742363520000,"open":95.208,"high":95.216,"low":95.203,"close":95.216,"volume":32.70000076293945},{"timestamp":1742363580000,"open":95.216,"high":95.217,"low":95.197,"close":95.202,"volume":52.79999923706055},{"timestamp":1742363640000,"open":95.207,"high":95.208,"low":95.199,"close":95.205,"volume":80.91000366210938},{"timestamp":1742363700000,"open":95.205,"high":95.205,"low":95.194,"close":95.202,"volume":47.90999984741211},{"timestamp":1742363760000,"open":95.201,"high":95.206,"low":95.2,"close":95.206,"volume":42.18000030517578},{"timestamp":1742363820000,"open":95.207,"high":95.217,"low":95.191,"close":95.191,"volume":130.11000061035156},{"timestamp":1742363880000,"open":95.192,"high":95.224,"low":95.192,"close":95.223,"volume":97.5},{"timestamp":1742363940000,"open":95.223,"high":95.23,"low":95.216,"close":95.225,"volume":126.38999938964844},{"timestamp":1742364000000,"open":95.224,"high":95.234,"low":95.215,"close":95.234,"volume":123.5999984741211},{"timestamp":1742364060000,"open":95.237,"high":95.254,"low":95.234,"close":95.248,"volume":141.9600067138672},{"timestamp":1742364120000,"open":95.249,"high":95.252,"low":95.23,"close":95.236,"volume":102.30000305175781},{"timestamp":1742364180000,"open":95.234,"high":95.255,"low":95.234,"close":95.255,"volume":67.80000305175781},{"timestamp":1742364240000,"open":95.255,"high":95.262,"low":95.245,"close":95.246,"volume":70.19999694824219},{"timestamp":1742364300000,"open":95.244,"high":95.248,"low":95.23,"close":95.247,"volume":36.599998474121094},{"timestamp":1742364360000,"open":95.245,"high":95.245,"low":95.213,"close":95.214,"volume":55.20000076293945},{"timestamp":1742364420000,"open":95.215,"high":95.227,"low":95.212,"close":95.22,"volume":75.5999984741211},{"timestamp":1742364480000,"open":95.22,"high":95.231,"low":95.217,"close":95.228,"volume":77.4000015258789},{"timestamp":1742364540000,"open":95.23,"high":95.231,"low":95.214,"close":95.216,"volume":47.70000076293945},{"timestamp":1742364600000,"open":95.215,"high":95.232,"low":95.211,"close":95.232,"volume":76.80000305175781},{"timestamp":1742364660000,"open":95.232,"high":95.236,"low":95.225,"close":95.225,"volume":36.900001525878906},{"timestamp":1742364720000,"open":95.223,"high":95.223,"low":95.216,"close":95.219,"volume":46.79999923706055},{"timestamp":1742364780000,"open":95.221,"high":95.221,"low":95.207,"close":95.21,"volume":43.20000076293945},{"timestamp":1742364840000,"open":95.215,"high":95.216,"low":95.196,"close":95.199,"volume":56.02000045776367},{"timestamp":1742364900000,"open":95.198,"high":95.224,"low":95.187,"close":95.217,"volume":97.19999694824219},{"timestamp":1742364960000,"open":95.217,"high":95.219,"low":95.217,"close":95.217,"volume":32.70000076293945},{"timestamp":1742365020000,"open":95.217,"high":95.225,"low":95.215,"close":95.225,"volume":45},{"timestamp":1742365080000,"open":95.226,"high":95.23,"low":95.211,"close":95.212,"volume":105.41999816894531},{"timestamp":1742365140000,"open":95.211,"high":95.216,"low":95.203,"close":95.212,"volume":45},{"timestamp":1742365200000,"open":95.213,"high":95.221,"low":95.202,"close":95.209,"volume":70.5},{"timestamp":1742365260000,"open":95.212,"high":95.238,"low":95.21,"close":95.238,"volume":87.5999984741211},{"timestamp":1742365320000,"open":95.239,"high":95.254,"low":95.238,"close":95.254,"volume":85.86000061035156},{"timestamp":1742365380000,"open":95.256,"high":95.27,"low":95.24,"close":95.27,"volume":111.30000305175781},{"timestamp":1742365440000,"open":95.271,"high":95.273,"low":95.245,"close":95.257,"volume":105},{"timestamp":1742365500000,"open":95.258,"high":95.27,"low":95.252,"close":95.265,"volume":130.6199951171875},{"timestamp":1742365560000,"open":95.265,"high":95.283,"low":95.261,"close":95.28,"volume":71.69999694824219},{"timestamp":1742365620000,"open":95.281,"high":95.294,"low":95.281,"close":95.287,"volume":87.9000015258789},{"timestamp":1742365680000,"open":95.289,"high":95.293,"low":95.277,"close":95.284,"volume":79.19999694824219},{"timestamp":1742365740000,"open":95.284,"high":95.289,"low":95.256,"close":95.283,"volume":98.0999984741211},{"timestamp":1742365800000,"open":95.283,"high":95.283,"low":95.257,"close":95.257,"volume":129.89999389648438},{"timestamp":1742365860000,"open":95.256,"high":95.257,"low":95.222,"close":95.251,"volume":180.3300018310547},{"timestamp":1742365920000,"open":95.251,"high":95.261,"low":95.227,"close":95.249,"volume":132.92999267578125},{"timestamp":1742365980000,"open":95.249,"high":95.257,"low":95.17,"close":95.213,"volume":270.8699951171875},{"timestamp":1742366040000,"open":95.212,"high":95.225,"low":95.184,"close":95.208,"volume":196.47000122070312},{"timestamp":1742366100000,"open":95.209,"high":95.231,"low":95.184,"close":95.225,"volume":157.13999938964844},{"timestamp":1742366160000,"open":95.227,"high":95.241,"low":95.222,"close":95.239,"volume":96.66000366210938},{"timestamp":1742366220000,"open":95.238,"high":95.267,"low":95.235,"close":95.267,"volume":111.05999755859375},{"timestamp":1742366280000,"open":95.274,"high":95.326,"low":95.274,"close":95.3,"volume":186.75},{"timestamp":1742366340000,"open":95.303,"high":95.307,"low":95.289,"close":95.298,"volume":174.24000549316406},{"timestamp":1742366400000,"open":95.299,"high":95.325,"low":95.291,"close":95.305,"volume":202.86000061035156},{"timestamp":1742366460000,"open":95.305,"high":95.31,"low":95.295,"close":95.298,"volume":134.10000610351562},{"timestamp":1742366520000,"open":95.299,"high":95.324,"low":95.299,"close":95.315,"volume":252.57000732421875},{"timestamp":1742366580000,"open":95.314,"high":95.338,"low":95.306,"close":95.338,"volume":162.9600067138672},{"timestamp":1742366640000,"open":95.337,"high":95.337,"low":95.3,"close":95.316,"volume":137.42999267578125},{"timestamp":1742366700000,"open":95.318,"high":95.319,"low":95.284,"close":95.287,"volume":136.5},{"timestamp":1742366760000,"open":95.285,"high":95.331,"low":95.285,"close":95.329,"volume":76.5},{"timestamp":1742366820000,"open":95.331,"high":95.352,"low":95.331,"close":95.35,"volume":63},{"timestamp":1742366880000,"open":95.352,"high":95.352,"low":95.222,"close":95.275,"volume":368.8800048828125},{"timestamp":1742366940000,"open":95.275,"high":95.275,"low":95.108,"close":95.194,"volume":548.280029296875},{"timestamp":1742367000000,"open":95.196,"high":95.234,"low":95.18,"close":95.228,"volume":224.00999450683594},{"timestamp":1742367060000,"open":95.23,"high":95.26,"low":95.191,"close":95.191,"volume":134.10000610351562},{"timestamp":1742367120000,"open":95.193,"high":95.279,"low":95.193,"close":95.25,"volume":219.89999389648438},{"timestamp":1742367180000,"open":95.253,"high":95.254,"low":95.21,"close":95.227,"volume":123.30000305175781},{"timestamp":1742367240000,"open":95.226,"high":95.226,"low":95.177,"close":95.177,"volume":84.5999984741211},{"timestamp":1742367300000,"open":95.176,"high":95.207,"low":95.17,"close":95.189,"volume":72.5999984741211},{"timestamp":1742367360000,"open":95.19,"high":95.195,"low":95.147,"close":95.151,"volume":95.62000274658203},{"timestamp":1742367420000,"open":95.15,"high":95.156,"low":95.069,"close":95.075,"volume":288.0299987792969},{"timestamp":1742367480000,"open":95.075,"high":95.096,"low":95.033,"close":95.037,"volume":232.44000244140625},{"timestamp":1742367540000,"open":95.035,"high":95.035,"low":94.978,"close":95.017,"volume":327.45001220703125},{"timestamp":1742367600000,"open":95.022,"high":95.024,"low":94.898,"close":94.905,"volume":429.17999267578125},{"timestamp":1742367660000,"open":94.906,"high":94.93,"low":94.805,"close":94.809,"volume":439.55999755859375},{"timestamp":1742367720000,"open":94.81,"high":94.874,"low":94.779,"close":94.858,"volume":386.94000244140625},{"timestamp":1742367780000,"open":94.858,"high":94.894,"low":94.843,"close":94.869,"volume":299.8800048828125},{"timestamp":1742367840000,"open":94.869,"high":94.897,"low":94.841,"close":94.894,"volume":233.75999450683594},{"timestamp":1742367900000,"open":94.894,"high":94.894,"low":94.836,"close":94.857,"volume":206.10000610351562},{"timestamp":1742367960000,"open":94.856,"high":94.872,"low":94.8,"close":94.808,"volume":209.8800048828125},{"timestamp":1742368020000,"open":94.805,"high":94.832,"low":94.77,"close":94.821,"volume":197.0399932861328},{"timestamp":1742368080000,"open":94.823,"high":94.882,"low":94.822,"close":94.848,"volume":186.57000732421875},{"timestamp":1742368140000,"open":94.848,"high":94.873,"low":94.827,"close":94.835,"volume":233.1300048828125},{"timestamp":1742368200000,"open":94.834,"high":94.88,"low":94.834,"close":94.875,"volume":193.2899932861328},{"timestamp":1742368260000,"open":94.874,"high":94.923,"low":94.874,"close":94.918,"volume":240.75},{"timestamp":1742368320000,"open":94.919,"high":94.934,"low":94.903,"close":94.93,"volume":161.6999969482422},{"timestamp":1742368380000,"open":94.928,"high":94.933,"low":94.904,"close":94.913,"volume":232.77000427246094},{"timestamp":1742368440000,"open":94.911,"high":94.928,"low":94.902,"close":94.905,"volume":222.47999572753906},{"timestamp":1742368500000,"open":94.903,"high":94.934,"low":94.903,"close":94.916,"volume":204.14999389648438},{"timestamp":1742368560000,"open":94.916,"high":94.944,"low":94.898,"close":94.898,"volume":253.52999877929688},{"timestamp":1742368620000,"open":94.899,"high":94.907,"low":94.876,"close":94.878,"volume":156.89999389648438},{"timestamp":1742368680000,"open":94.875,"high":94.896,"low":94.85,"close":94.851,"volume":212.30999755859375},{"timestamp":1742368740000,"open":94.851,"high":94.877,"low":94.845,"close":94.877,"volume":157.02000427246094},{"timestamp":1742368800000,"open":94.88,"high":94.928,"low":94.876,"close":94.899,"volume":206.4600067138672},{"timestamp":1742368860000,"open":94.898,"high":94.912,"low":94.884,"close":94.904,"volume":199.97999572753906},{"timestamp":1742368920000,"open":94.904,"high":94.909,"low":94.857,"close":94.875,"volume":172.41000366210938},{"timestamp":1742368980000,"open":94.875,"high":94.875,"low":94.834,"close":94.851,"volume":225.57000732421875},{"timestamp":1742369040000,"open":94.853,"high":94.862,"low":94.827,"close":94.834,"volume":141.89999389648438},{"timestamp":1742369100000,"open":94.836,"high":94.856,"low":94.825,"close":94.831,"volume":217.0800018310547},{"timestamp":1742369160000,"open":94.83,"high":94.853,"low":94.814,"close":94.822,"volume":243.3300018310547},{"timestamp":1742369220000,"open":94.82,"high":94.821,"low":94.788,"close":94.788,"volume":223.1999969482422},{"timestamp":1742369280000,"open":94.788,"high":94.808,"low":94.781,"close":94.798,"volume":138},{"timestamp":1742369340000,"open":94.797,"high":94.808,"low":94.786,"close":94.798,"volume":173.39999389648438},{"timestamp":1742369400000,"open":94.798,"high":94.806,"low":94.771,"close":94.789,"volume":249.14999389648438},{"timestamp":1742369460000,"open":94.788,"high":94.796,"low":94.77,"close":94.79,"volume":246.77999877929688},{"timestamp":1742369520000,"open":94.79,"high":94.825,"low":94.787,"close":94.813,"volume":231.4199981689453},{"timestamp":1742369580000,"open":94.813,"high":94.813,"low":94.78,"close":94.791,"volume":200.25},{"timestamp":1742369640000,"open":94.793,"high":94.794,"low":94.739,"close":94.75,"volume":230.8800048828125},{"timestamp":1742369700000,"open":94.749,"high":94.763,"low":94.724,"close":94.755,"volume":232.74000549316406},{"timestamp":1742369760000,"open":94.753,"high":94.767,"low":94.704,"close":94.713,"volume":353.760009765625},{"timestamp":1742369820000,"open":94.713,"high":94.725,"low":94.61,"close":94.62,"volume":554.3099975585938},{"timestamp":1742369880000,"open":94.618,"high":94.631,"low":94.575,"close":94.597,"volume":444.5400085449219},{"timestamp":1742369940000,"open":94.597,"high":94.606,"low":94.528,"close":94.534,"volume":394.739990234375},{"timestamp":1742370000000,"open":94.532,"high":94.544,"low":94.49,"close":94.497,"volume":315.69000244140625},{"timestamp":1742370060000,"open":94.495,"high":94.495,"low":94.42,"close":94.448,"volume":363.8399963378906},{"timestamp":1742370120000,"open":94.447,"high":94.472,"low":94.422,"close":94.433,"volume":386.760009765625},{"timestamp":1742370180000,"open":94.432,"high":94.432,"low":94.364,"close":94.415,"volume":504.17999267578125},{"timestamp":1742370240000,"open":94.416,"high":94.48,"low":94.391,"close":94.476,"volume":457.95001220703125},{"timestamp":1742370300000,"open":94.475,"high":94.54,"low":94.466,"close":94.528,"volume":390.4200134277344},{"timestamp":1742370360000,"open":94.526,"high":94.564,"low":94.526,"close":94.561,"volume":333.5400085449219},{"timestamp":1742370420000,"open":94.56,"high":94.562,"low":94.517,"close":94.522,"volume":309.57000732421875},{"timestamp":1742370480000,"open":94.521,"high":94.567,"low":94.497,"close":94.567,"volume":394.67999267578125},{"timestamp":1742370540000,"open":94.569,"high":94.605,"low":94.568,"close":94.604,"volume":311.9700012207031},{"timestamp":1742370600000,"open":94.606,"high":94.617,"low":94.572,"close":94.606,"volume":257.0400085449219},{"timestamp":1742370660000,"open":94.61,"high":94.634,"low":94.594,"close":94.601,"volume":213.05999755859375},{"timestamp":1742370720000,"open":94.595,"high":94.629,"low":94.591,"close":94.591,"volume":226.44000244140625},{"timestamp":1742370780000,"open":94.59,"high":94.595,"low":94.564,"close":94.587,"volume":197.22000122070312},{"timestamp":1742370840000,"open":94.586,"high":94.627,"low":94.583,"close":94.606,"volume":206.8800048828125},{"timestamp":1742370900000,"open":94.605,"high":94.609,"low":94.571,"close":94.573,"volume":172.0800018310547},{"timestamp":1742370960000,"open":94.572,"high":94.586,"low":94.523,"close":94.548,"volume":299.1600036621094},{"timestamp":1742371020000,"open":94.543,"high":94.547,"low":94.508,"close":94.527,"volume":250.1699981689453},{"timestamp":1742371080000,"open":94.526,"high":94.526,"low":94.468,"close":94.476,"volume":231.3000030517578},{"timestamp":1742371140000,"open":94.475,"high":94.506,"low":94.454,"close":94.505,"volume":219.6699981689453},{"timestamp":1742371200000,"open":94.504,"high":94.612,"low":94.499,"close":94.585,"volume":403.5},{"timestamp":1742371260000,"open":94.584,"high":94.615,"low":94.58,"close":94.604,"volume":295.44000244140625},{"timestamp":1742371320000,"open":94.603,"high":94.657,"low":94.594,"close":94.657,"volume":260.2799987792969},{"timestamp":1742371380000,"open":94.657,"high":94.67,"low":94.641,"close":94.659,"volume":302.1600036621094},{"timestamp":1742371440000,"open":94.661,"high":94.665,"low":94.634,"close":94.637,"volume":248.97000122070312},{"timestamp":1742371500000,"open":94.636,"high":94.702,"low":94.617,"close":94.702,"volume":257.1300048828125},{"timestamp":1742371560000,"open":94.702,"high":94.713,"low":94.664,"close":94.683,"volume":269.30999755859375},{"timestamp":1742371620000,"open":94.682,"high":94.703,"low":94.667,"close":94.696,"volume":243.50999450683594},{"timestamp":1742371680000,"open":94.693,"high":94.704,"low":94.669,"close":94.67,"volume":232.3800048828125},{"timestamp":1742371740000,"open":94.671,"high":94.695,"low":94.654,"close":94.682,"volume":248.61000061035156},{"timestamp":1742371800000,"open":94.682,"high":94.69,"low":94.613,"close":94.613,"volume":290.260009765625},{"timestamp":1742371860000,"open":94.612,"high":94.628,"low":94.595,"close":94.612,"volume":252.4199981689453},{"timestamp":1742371920000,"open":94.614,"high":94.645,"low":94.611,"close":94.637,"volume":249.4499969482422},{"timestamp":1742371980000,"open":94.637,"high":94.657,"low":94.63,"close":94.645,"volume":254.10000610351562},{"timestamp":1742372040000,"open":94.646,"high":94.677,"low":94.642,"close":94.674,"volume":204.60000610351562},{"timestamp":1742372100000,"open":94.673,"high":94.686,"low":94.634,"close":94.641,"volume":262.3500061035156},{"timestamp":1742372160000,"open":94.642,"high":94.681,"low":94.637,"close":94.677,"volume":263.94000244140625},{"timestamp":1742372220000,"open":94.676,"high":94.712,"low":94.661,"close":94.7,"volume":183.14999389648438},{"timestamp":1742372280000,"open":94.699,"high":94.718,"low":94.698,"close":94.704,"volume":173.0399932861328},{"timestamp":1742372340000,"open":94.705,"high":94.718,"low":94.701,"close":94.717,"volume":126.69000244140625},{"timestamp":1742372400000,"open":94.715,"high":94.742,"low":94.706,"close":94.734,"volume":159.60000610351562},{"timestamp":1742372460000,"open":94.735,"high":94.735,"low":94.703,"close":94.723,"volume":143.39999389648438},{"timestamp":1742372520000,"open":94.718,"high":94.735,"low":94.712,"close":94.725,"volume":226.9199981689453},{"timestamp":1742372580000,"open":94.721,"high":94.763,"low":94.718,"close":94.76,"volume":144.60000610351562},{"timestamp":1742372640000,"open":94.762,"high":94.762,"low":94.737,"close":94.752,"volume":170.30999755859375},{"timestamp":1742372700000,"open":94.752,"high":94.764,"low":94.728,"close":94.728,"volume":116.8499984741211},{"timestamp":1742372760000,"open":94.729,"high":94.747,"low":94.727,"close":94.739,"volume":235.67999267578125},{"timestamp":1742372820000,"open":94.738,"high":94.738,"low":94.721,"close":94.724,"volume":130.25999450683594},{"timestamp":1742372880000,"open":94.724,"high":94.763,"low":94.709,"close":94.752,"volume":210.60000610351562},{"timestamp":1742372940000,"open":94.754,"high":94.798,"low":94.748,"close":94.79,"volume":321.05999755859375},{"timestamp":1742373000000,"open":94.791,"high":94.806,"low":94.774,"close":94.791,"volume":249.72000122070312},{"timestamp":1742373060000,"open":94.791,"high":94.802,"low":94.779,"close":94.779,"volume":185.82000732421875},{"timestamp":1742373120000,"open":94.78,"high":94.811,"low":94.77,"close":94.802,"volume":192.99000549316406},{"timestamp":1742373180000,"open":94.803,"high":94.821,"low":94.801,"close":94.82,"volume":133.8000030517578},{"timestamp":1742373240000,"open":94.827,"high":94.827,"low":94.773,"close":94.786,"volume":161.52000427246094},{"timestamp":1742373300000,"open":94.786,"high":94.794,"low":94.773,"close":94.776,"volume":121.37999725341797},{"timestamp":1742373360000,"open":94.774,"high":94.805,"low":94.774,"close":94.781,"volume":158.3699951171875},{"timestamp":1742373420000,"open":94.783,"high":94.795,"low":94.767,"close":94.767,"volume":145.2899932861328},{"timestamp":1742373480000,"open":94.769,"high":94.771,"low":94.741,"close":94.745,"volume":146.00999450683594},{"timestamp":1742373540000,"open":94.744,"high":94.755,"low":94.735,"close":94.748,"volume":155.3699951171875},{"timestamp":1742373600000,"open":94.75,"high":94.75,"low":94.73,"close":94.739,"volume":158.8800048828125},{"timestamp":1742373660000,"open":94.74,"high":94.749,"low":94.724,"close":94.724,"volume":192.4499969482422},{"timestamp":1742373720000,"open":94.724,"high":94.724,"low":94.691,"close":94.694,"volume":153.72000122070312},{"timestamp":1742373780000,"open":94.698,"high":94.707,"low":94.674,"close":94.68,"volume":184.74000549316406},{"timestamp":1742373840000,"open":94.681,"high":94.695,"low":94.671,"close":94.682,"volume":174.60000610351562},{"timestamp":1742373900000,"open":94.68,"high":94.683,"low":94.658,"close":94.664,"volume":137.32000732421875},{"timestamp":1742373960000,"open":94.665,"high":94.701,"low":94.665,"close":94.694,"volume":177.82000732421875},{"timestamp":1742374020000,"open":94.695,"high":94.718,"low":94.693,"close":94.716,"volume":75},{"timestamp":1742374080000,"open":94.716,"high":94.74,"low":94.7,"close":94.738,"volume":182.1300048828125},{"timestamp":1742374140000,"open":94.738,"high":94.744,"low":94.719,"close":94.729,"volume":133.44000244140625},{"timestamp":1742374200000,"open":94.73,"high":94.73,"low":94.693,"close":94.695,"volume":157.9499969482422},{"timestamp":1742374260000,"open":94.694,"high":94.699,"low":94.661,"close":94.661,"volume":183.47999572753906},{"timestamp":1742374320000,"open":94.661,"high":94.671,"low":94.622,"close":94.642,"volume":160.0500030517578},{"timestamp":1742374380000,"open":94.64,"high":94.66,"low":94.639,"close":94.659,"volume":152.72999572753906},{"timestamp":1742374440000,"open":94.66,"high":94.74,"low":94.659,"close":94.734,"volume":152.10000610351562},{"timestamp":1742374500000,"open":94.735,"high":94.754,"low":94.72,"close":94.745,"volume":160.86000061035156},{"timestamp":1742374560000,"open":94.746,"high":94.746,"low":94.718,"close":94.719,"volume":99.5999984741211},{"timestamp":1742374620000,"open":94.717,"high":94.719,"low":94.704,"close":94.707,"volume":148.35000610351562},{"timestamp":1742374680000,"open":94.706,"high":94.71,"low":94.689,"close":94.706,"volume":117.41999816894531},{"timestamp":1742374740000,"open":94.703,"high":94.703,"low":94.674,"close":94.675,"volume":172.11000061035156},{"timestamp":1742374800000,"open":94.676,"high":94.692,"low":94.665,"close":94.691,"volume":184.44000244140625},{"timestamp":1742374860000,"open":94.691,"high":94.703,"low":94.673,"close":94.676,"volume":144.8699951171875},{"timestamp":1742374920000,"open":94.674,"high":94.675,"low":94.646,"close":94.657,"volume":201.57000732421875},{"timestamp":1742374980000,"open":94.656,"high":94.671,"low":94.651,"close":94.66,"volume":140.10000610351562},{"timestamp":1742375040000,"open":94.66,"high":94.678,"low":94.655,"close":94.669,"volume":151.47000122070312},{"timestamp":1742375100000,"open":94.668,"high":94.668,"low":94.639,"close":94.667,"volume":199.97999572753906},{"timestamp":1742375160000,"open":94.668,"high":94.68,"low":94.665,"close":94.666,"volume":140.52000427246094},{"timestamp":1742375220000,"open":94.67,"high":94.692,"low":94.668,"close":94.685,"volume":108.08999633789062},{"timestamp":1742375280000,"open":94.686,"high":94.711,"low":94.686,"close":94.708,"volume":109.08000183105469},{"timestamp":1742375340000,"open":94.71,"high":94.722,"low":94.708,"close":94.714,"volume":81.95999908447266},{"timestamp":1742375400000,"open":94.716,"high":94.716,"low":94.7,"close":94.708,"volume":103.08000183105469},{"timestamp":1742375460000,"open":94.707,"high":94.719,"low":94.701,"close":94.701,"volume":92.4000015258789},{"timestamp":1742375520000,"open":94.698,"high":94.698,"low":94.644,"close":94.644,"volume":112.5},{"timestamp":1742375580000,"open":94.643,"high":94.643,"low":94.601,"close":94.604,"volume":120.9000015258789},{"timestamp":1742375640000,"open":94.603,"high":94.616,"low":94.584,"close":94.584,"volume":158.61000061035156},{"timestamp":1742375700000,"open":94.582,"high":94.596,"low":94.58,"close":94.593,"volume":82.5},{"timestamp":1742375760000,"open":94.591,"high":94.607,"low":94.588,"close":94.606,"volume":121.91999816894531},{"timestamp":1742375820000,"open":94.606,"high":94.625,"low":94.579,"close":94.624,"volume":116.69999694824219},{"timestamp":1742375880000,"open":94.621,"high":94.628,"low":94.61,"close":94.613,"volume":127.55999755859375},{"timestamp":1742375940000,"open":94.611,"high":94.624,"low":94.601,"close":94.607,"volume":155.8800048828125},{"timestamp":1742376000000,"open":94.607,"high":94.613,"low":94.594,"close":94.606,"volume":113.0999984741211},{"timestamp":1742376060000,"open":94.606,"high":94.606,"low":94.579,"close":94.596,"volume":116.87999725341797},{"timestamp":1742376120000,"open":94.6,"high":94.618,"low":94.599,"close":94.606,"volume":80.63999938964844},{"timestamp":1742376180000,"open":94.603,"high":94.61,"low":94.597,"close":94.609,"volume":112.80000305175781},{"timestamp":1742376240000,"open":94.608,"high":94.638,"low":94.608,"close":94.635,"volume":79.88999938964844},{"timestamp":1742376300000,"open":94.637,"high":94.651,"low":94.629,"close":94.629,"volume":97.5},{"timestamp":1742376360000,"open":94.626,"high":94.634,"low":94.617,"close":94.625,"volume":100.19999694824219},{"timestamp":1742376420000,"open":94.624,"high":94.627,"low":94.604,"close":94.622,"volume":126.5999984741211},{"timestamp":1742376480000,"open":94.625,"high":94.64,"low":94.619,"close":94.628,"volume":75.41999816894531},{"timestamp":1742376540000,"open":94.63,"high":94.651,"low":94.628,"close":94.651,"volume":57.689998626708984},{"timestamp":1742376600000,"open":94.65,"high":94.669,"low":94.647,"close":94.668,"volume":97.19999694824219},{"timestamp":1742376660000,"open":94.67,"high":94.758,"low":94.67,"close":94.757,"volume":219.99000549316406},{"timestamp":1742376720000,"open":94.756,"high":94.787,"low":94.75,"close":94.785,"volume":223.8000030517578},{"timestamp":1742376780000,"open":94.784,"high":94.791,"low":94.777,"close":94.785,"volume":226.9199981689453},{"timestamp":1742376840000,"open":94.784,"high":94.789,"low":94.766,"close":94.767,"volume":134.72999572753906},{"timestamp":1742376900000,"open":94.767,"high":94.767,"low":94.751,"close":94.765,"volume":95.66999816894531},{"timestamp":1742376960000,"open":94.764,"high":94.772,"low":94.747,"close":94.758,"volume":137.5800018310547},{"timestamp":1742377020000,"open":94.759,"high":94.766,"low":94.752,"close":94.762,"volume":100.80000305175781},{"timestamp":1742377080000,"open":94.761,"high":94.768,"low":94.749,"close":94.754,"volume":126.9000015258789},{"timestamp":1742377140000,"open":94.752,"high":94.765,"low":94.752,"close":94.764,"volume":84.95999908447266},{"timestamp":1742377200000,"open":94.763,"high":94.772,"low":94.757,"close":94.772,"volume":80.25},{"timestamp":1742377260000,"open":94.773,"high":94.781,"low":94.748,"close":94.763,"volume":97.44000244140625},{"timestamp":1742377320000,"open":94.763,"high":94.778,"low":94.755,"close":94.772,"volume":129.02999877929688},{"timestamp":1742377380000,"open":94.771,"high":94.79,"low":94.768,"close":94.783,"volume":116.4000015258789},{"timestamp":1742377440000,"open":94.782,"high":94.782,"low":94.759,"close":94.775,"volume":117.9000015258789},{"timestamp":1742377500000,"open":94.776,"high":94.786,"low":94.774,"close":94.783,"volume":89.16000366210938},{"timestamp":1742377560000,"open":94.785,"high":94.798,"low":94.775,"close":94.785,"volume":114.08999633789062},{"timestamp":1742377620000,"open":94.786,"high":94.789,"low":94.767,"close":94.771,"volume":97.6500015258789},{"timestamp":1742377680000,"open":94.771,"high":94.786,"low":94.759,"close":94.772,"volume":122.0999984741211},{"timestamp":1742377740000,"open":94.773,"high":94.799,"low":94.773,"close":94.798,"volume":81.33000183105469},{"timestamp":1742377800000,"open":94.797,"high":94.815,"low":94.796,"close":94.807,"volume":60},{"timestamp":1742377860000,"open":94.806,"high":94.822,"low":94.806,"close":94.819,"volume":119.4000015258789},{"timestamp":1742377920000,"open":94.818,"high":94.84,"low":94.813,"close":94.837,"volume":130.8000030517578},{"timestamp":1742377980000,"open":94.839,"high":94.839,"low":94.813,"close":94.819,"volume":195.3000030517578},{"timestamp":1742378040000,"open":94.819,"high":94.827,"low":94.8,"close":94.8,"volume":181.1999969482422},{"timestamp":1742378100000,"open":94.8,"high":94.803,"low":94.777,"close":94.796,"volume":202.8000030517578},{"timestamp":1742378160000,"open":94.794,"high":94.831,"low":94.792,"close":94.83,"volume":133.1999969482422},{"timestamp":1742378220000,"open":94.832,"high":94.844,"low":94.818,"close":94.828,"volume":77.81999969482422},{"timestamp":1742378280000,"open":94.827,"high":94.829,"low":94.819,"close":94.827,"volume":130.86000061035156},{"timestamp":1742378340000,"open":94.828,"high":94.837,"low":94.816,"close":94.824,"volume":93.83999633789062},{"timestamp":1742378400000,"open":94.822,"high":94.839,"low":94.82,"close":94.824,"volume":90.18000030517578},{"timestamp":1742378460000,"open":94.826,"high":94.829,"low":94.808,"close":94.808,"volume":65.8499984741211},{"timestamp":1742378520000,"open":94.807,"high":94.829,"low":94.8,"close":94.825,"volume":81.23999786376953},{"timestamp":1742378580000,"open":94.826,"high":94.828,"low":94.81,"close":94.811,"volume":126.30000305175781},{"timestamp":1742378640000,"open":94.811,"high":94.811,"low":94.794,"close":94.797,"volume":121.9800033569336},{"timestamp":1742378700000,"open":94.796,"high":94.809,"low":94.768,"close":94.768,"volume":182.27999877929688},{"timestamp":1742378760000,"open":94.766,"high":94.766,"low":94.734,"close":94.737,"volume":96.9000015258789},{"timestamp":1742378820000,"open":94.736,"high":94.767,"low":94.736,"close":94.763,"volume":154.13999938964844},{"timestamp":1742378880000,"open":94.764,"high":94.768,"low":94.758,"close":94.759,"volume":78.83999633789062},{"timestamp":1742378940000,"open":94.76,"high":94.761,"low":94.748,"close":94.76,"volume":100.68000030517578},{"timestamp":1742379000000,"open":94.757,"high":94.769,"low":94.749,"close":94.766,"volume":111.9000015258789},{"timestamp":1742379060000,"open":94.766,"high":94.772,"low":94.747,"close":94.749,"volume":119.22000122070312},{"timestamp":1742379120000,"open":94.749,"high":94.757,"low":94.73,"close":94.752,"volume":124.62000274658203},{"timestamp":1742379180000,"open":94.753,"high":94.755,"low":94.73,"close":94.731,"volume":124.44000244140625},{"timestamp":1742379240000,"open":94.73,"high":94.738,"low":94.71,"close":94.721,"volume":133.67999267578125},{"timestamp":1742379300000,"open":94.723,"high":94.734,"low":94.714,"close":94.722,"volume":108.83999633789062},{"timestamp":1742379360000,"open":94.723,"high":94.73,"low":94.706,"close":94.707,"volume":67.19999694824219},{"timestamp":1742379420000,"open":94.707,"high":94.728,"low":94.705,"close":94.726,"volume":69.5999984741211},{"timestamp":1742379480000,"open":94.724,"high":94.76,"low":94.722,"close":94.756,"volume":144.3300018310547},{"timestamp":1742379540000,"open":94.757,"high":94.76,"low":94.74,"close":94.755,"volume":104.16000366210938},{"timestamp":1742379600000,"open":94.755,"high":94.773,"low":94.75,"close":94.773,"volume":101.91000366210938},{"timestamp":1742379660000,"open":94.773,"high":94.787,"low":94.771,"close":94.783,"volume":131.33999633789062},{"timestamp":1742379720000,"open":94.783,"high":94.792,"low":94.778,"close":94.788,"volume":117.98999786376953},{"timestamp":1742379780000,"open":94.79,"high":94.791,"low":94.767,"close":94.769,"volume":137.19000244140625},{"timestamp":1742379840000,"open":94.769,"high":94.771,"low":94.763,"close":94.763,"volume":101.94000244140625},{"timestamp":1742379900000,"open":94.763,"high":94.765,"low":94.737,"close":94.747,"volume":146.91000366210938},{"timestamp":1742379960000,"open":94.746,"high":94.767,"low":94.74,"close":94.745,"volume":106.26000213623047},{"timestamp":1742380020000,"open":94.745,"high":94.753,"low":94.743,"close":94.743,"volume":91.88999938964844},{"timestamp":1742380080000,"open":94.75,"high":94.766,"low":94.74,"close":94.762,"volume":130.7100067138672},{"timestamp":1742380140000,"open":94.76,"high":94.774,"low":94.76,"close":94.767,"volume":83.87999725341797},{"timestamp":1742380200000,"open":94.769,"high":94.774,"low":94.754,"close":94.76,"volume":77.30999755859375},{"timestamp":1742380260000,"open":94.76,"high":94.767,"low":94.758,"close":94.762,"volume":61.97999954223633},{"timestamp":1742380320000,"open":94.762,"high":94.784,"low":94.762,"close":94.775,"volume":173.82000732421875},{"timestamp":1742380380000,"open":94.775,"high":94.777,"low":94.759,"close":94.761,"volume":94.16999816894531},{"timestamp":1742380440000,"open":94.763,"high":94.771,"low":94.761,"close":94.769,"volume":84.33000183105469},{"timestamp":1742380500000,"open":94.769,"high":94.769,"low":94.74,"close":94.741,"volume":85.83000183105469},{"timestamp":1742380560000,"open":94.743,"high":94.743,"low":94.727,"close":94.737,"volume":82.05000305175781},{"timestamp":1742380620000,"open":94.738,"high":94.739,"low":94.729,"close":94.731,"volume":60.720001220703125},{"timestamp":1742380680000,"open":94.732,"high":94.738,"low":94.724,"close":94.736,"volume":89.5199966430664},{"timestamp":1742380740000,"open":94.737,"high":94.752,"low":94.737,"close":94.751,"volume":85.83000183105469},{"timestamp":1742380800000,"open":94.752,"high":94.755,"low":94.744,"close":94.755,"volume":88.88999938964844},{"timestamp":1742380860000,"open":94.758,"high":94.764,"low":94.748,"close":94.75,"volume":73.0199966430664},{"timestamp":1742380920000,"open":94.75,"high":94.768,"low":94.75,"close":94.757,"volume":128.22000122070312},{"timestamp":1742380980000,"open":94.757,"high":94.757,"low":94.748,"close":94.753,"volume":108.20999908447266},{"timestamp":1742381040000,"open":94.755,"high":94.774,"low":94.755,"close":94.762,"volume":103.19999694824219},{"timestamp":1742381100000,"open":94.763,"high":94.781,"low":94.755,"close":94.757,"volume":96.4800033569336},{"timestamp":1742381160000,"open":94.763,"high":94.769,"low":94.76,"close":94.762,"volume":68.91000366210938},{"timestamp":1742381220000,"open":94.762,"high":94.782,"low":94.753,"close":94.782,"volume":94.9800033569336},{"timestamp":1742381280000,"open":94.783,"high":94.795,"low":94.78,"close":94.793,"volume":76.13999938964844},{"timestamp":1742381340000,"open":94.793,"high":94.799,"low":94.782,"close":94.786,"volume":68.8499984741211},{"timestamp":1742381400000,"open":94.786,"high":94.788,"low":94.753,"close":94.753,"volume":78.20999908447266},{"timestamp":1742381460000,"open":94.753,"high":94.777,"low":94.751,"close":94.771,"volume":78.5999984741211},{"timestamp":1742381520000,"open":94.772,"high":94.779,"low":94.769,"close":94.779,"volume":70.80000305175781},{"timestamp":1742381580000,"open":94.78,"high":94.8,"low":94.78,"close":94.8,"volume":82.37999725341797},{"timestamp":1742381640000,"open":94.802,"high":94.811,"low":94.802,"close":94.808,"volume":72.93000030517578},{"timestamp":1742381700000,"open":94.806,"high":94.815,"low":94.797,"close":94.805,"volume":72.77999877929688},{"timestamp":1742381760000,"open":94.806,"high":94.813,"low":94.804,"close":94.81,"volume":121.19999694824219},{"timestamp":1742381820000,"open":94.81,"high":94.81,"low":94.794,"close":94.797,"volume":51.47999954223633},{"timestamp":1742381880000,"open":94.795,"high":94.821,"low":94.795,"close":94.821,"volume":55.529998779296875},{"timestamp":1742381940000,"open":94.821,"high":94.838,"low":94.813,"close":94.815,"volume":86.27999877929688},{"timestamp":1742382000000,"open":94.813,"high":94.84,"low":94.808,"close":94.839,"volume":128.61000061035156},{"timestamp":1742382060000,"open":94.838,"high":94.84,"low":94.829,"close":94.832,"volume":49.5},{"timestamp":1742382120000,"open":94.832,"high":94.835,"low":94.823,"close":94.832,"volume":108.72000122070312},{"timestamp":1742382180000,"open":94.836,"high":94.852,"low":94.836,"close":94.84,"volume":82.29000091552734},{"timestamp":1742382240000,"open":94.84,"high":94.856,"low":94.84,"close":94.842,"volume":97.29000091552734},{"timestamp":1742382300000,"open":94.839,"high":94.844,"low":94.834,"close":94.837,"volume":79.62000274658203},{"timestamp":1742382360000,"open":94.84,"high":94.84,"low":94.82,"close":94.827,"volume":74.4000015258789},{"timestamp":1742382420000,"open":94.826,"high":94.841,"low":94.825,"close":94.839,"volume":101.0999984741211},{"timestamp":1742382480000,"open":94.84,"high":94.854,"low":94.832,"close":94.854,"volume":96},{"timestamp":1742382540000,"open":94.854,"high":94.879,"low":94.852,"close":94.878,"volume":80.58000183105469},{"timestamp":1742382600000,"open":94.88,"high":94.89,"low":94.875,"close":94.889,"volume":112.91999816894531},{"timestamp":1742382660000,"open":94.889,"high":94.9,"low":94.885,"close":94.898,"volume":117.9000015258789},{"timestamp":1742382720000,"open":94.896,"high":94.903,"low":94.891,"close":94.895,"volume":52.08000183105469},{"timestamp":1742382780000,"open":94.895,"high":94.9,"low":94.889,"close":94.893,"volume":88.55999755859375},{"timestamp":1742382840000,"open":94.899,"high":94.905,"low":94.882,"close":94.888,"volume":146.19000244140625},{"timestamp":1742382900000,"open":94.89,"high":94.896,"low":94.874,"close":94.875,"volume":89.87999725341797},{"timestamp":1742382960000,"open":94.872,"high":94.872,"low":94.853,"close":94.854,"volume":63.47999954223633},{"timestamp":1742383020000,"open":94.855,"high":94.864,"low":94.847,"close":94.862,"volume":74.73999786376953},{"timestamp":1742383080000,"open":94.862,"high":94.875,"low":94.86,"close":94.875,"volume":89.58000183105469},{"timestamp":1742383140000,"open":94.876,"high":94.882,"low":94.848,"close":94.848,"volume":63.060001373291016},{"timestamp":1742383200000,"open":94.848,"high":94.854,"low":94.845,"close":94.847,"volume":104.5199966430664},{"timestamp":1742383260000,"open":94.848,"high":94.855,"low":94.84,"close":94.84,"volume":75.56999969482422},{"timestamp":1742383320000,"open":94.839,"high":94.853,"low":94.837,"close":94.853,"volume":59.189998626708984},{"timestamp":1742383380000,"open":94.857,"high":94.865,"low":94.853,"close":94.862,"volume":92.66999816894531},{"timestamp":1742383440000,"open":94.862,"high":94.87,"low":94.855,"close":94.858,"volume":64.88999938964844},{"timestamp":1742383500000,"open":94.858,"high":94.894,"low":94.858,"close":94.886,"volume":88.55999755859375},{"timestamp":1742383560000,"open":94.886,"high":94.902,"low":94.882,"close":94.895,"volume":90.77999877929688},{"timestamp":1742383620000,"open":94.894,"high":94.903,"low":94.881,"close":94.881,"volume":68.45999908447266},{"timestamp":1742383680000,"open":94.882,"high":94.882,"low":94.869,"close":94.869,"volume":78.36000061035156},{"timestamp":1742383740000,"open":94.869,"high":94.885,"low":94.864,"close":94.882,"volume":97.70999908447266},{"timestamp":1742383800000,"open":94.882,"high":94.887,"low":94.878,"close":94.879,"volume":84.51000213623047},{"timestamp":1742383860000,"open":94.881,"high":94.885,"low":94.877,"close":94.877,"volume":56.63999938964844},{"timestamp":1742383920000,"open":94.874,"high":94.88,"low":94.87,"close":94.879,"volume":94.88999938964844},{"timestamp":1742383980000,"open":94.88,"high":94.883,"low":94.853,"close":94.853,"volume":118.19000244140625},{"timestamp":1742384040000,"open":94.852,"high":94.872,"low":94.852,"close":94.867,"volume":76.19999694824219},{"timestamp":1742384100000,"open":94.866,"high":94.891,"low":94.866,"close":94.888,"volume":83.4000015258789},{"timestamp":1742384160000,"open":94.89,"high":94.915,"low":94.888,"close":94.914,"volume":80.4000015258789},{"timestamp":1742384220000,"open":94.915,"high":94.917,"low":94.899,"close":94.907,"volume":94.80000305175781},{"timestamp":1742384280000,"open":94.908,"high":94.912,"low":94.9,"close":94.909,"volume":158.6999969482422},{"timestamp":1742384340000,"open":94.91,"high":94.922,"low":94.906,"close":94.918,"volume":94.05000305175781},{"timestamp":1742384400000,"open":94.919,"high":94.924,"low":94.915,"close":94.921,"volume":66.93000030517578},{"timestamp":1742384460000,"open":94.922,"high":94.933,"low":94.92,"close":94.925,"volume":56.880001068115234},{"timestamp":1742384520000,"open":94.926,"high":94.931,"low":94.916,"close":94.929,"volume":76.26000213623047},{"timestamp":1742384580000,"open":94.931,"high":94.935,"low":94.925,"close":94.926,"volume":82.29000091552734},{"timestamp":1742384640000,"open":94.927,"high":94.941,"low":94.92,"close":94.939,"volume":182.82000732421875},{"timestamp":1742384700000,"open":94.939,"high":94.944,"low":94.935,"close":94.94,"volume":102.75},{"timestamp":1742384760000,"open":94.943,"high":94.947,"low":94.93,"close":94.937,"volume":75.44999694824219},{"timestamp":1742384820000,"open":94.938,"high":94.939,"low":94.921,"close":94.921,"volume":63.959999084472656},{"timestamp":1742384880000,"open":94.921,"high":94.927,"low":94.913,"close":94.916,"volume":108.9000015258789},{"timestamp":1742384940000,"open":94.919,"high":94.93,"low":94.919,"close":94.928,"volume":117.56999969482422},{"timestamp":1742385000000,"open":94.927,"high":94.953,"low":94.924,"close":94.946,"volume":94.13999938964844},{"timestamp":1742385060000,"open":94.944,"high":94.947,"low":94.938,"close":94.947,"volume":73.52999877929688},{"timestamp":1742385120000,"open":94.948,"high":94.955,"low":94.945,"close":94.948,"volume":85.3499984741211},{"timestamp":1742385180000,"open":94.948,"high":94.954,"low":94.948,"close":94.95,"volume":95.97000122070312},{"timestamp":1742385240000,"open":94.95,"high":94.951,"low":94.939,"close":94.942,"volume":76.9800033569336},{"timestamp":1742385300000,"open":94.943,"high":94.96,"low":94.941,"close":94.957,"volume":78.12000274658203},{"timestamp":1742385360000,"open":94.959,"high":94.969,"low":94.876,"close":94.886,"volume":439.010009765625},{"timestamp":1742385420000,"open":94.887,"high":94.958,"low":94.878,"close":94.931,"volume":319.5899963378906},{"timestamp":1742385480000,"open":94.933,"high":94.94,"low":94.914,"close":94.922,"volume":253.25999450683594},{"timestamp":1742385540000,"open":94.92,"high":94.931,"low":94.911,"close":94.929,"volume":120.72000122070312},{"timestamp":1742385600000,"open":94.927,"high":94.956,"low":94.926,"close":94.941,"volume":159.24000549316406},{"timestamp":1742385660000,"open":94.939,"high":94.942,"low":94.894,"close":94.894,"volume":156},{"timestamp":1742385720000,"open":94.895,"high":94.925,"low":94.889,"close":94.924,"volume":129.60000610351562},{"timestamp":1742385780000,"open":94.921,"high":94.939,"low":94.913,"close":94.913,"volume":91.19999694824219},{"timestamp":1742385840000,"open":94.91,"high":94.911,"low":94.897,"close":94.898,"volume":89.04000091552734},{"timestamp":1742385900000,"open":94.898,"high":94.909,"low":94.888,"close":94.909,"volume":82.73999786376953},{"timestamp":1742385960000,"open":94.91,"high":94.933,"low":94.91,"close":94.931,"volume":76.5},{"timestamp":1742386020000,"open":94.931,"high":94.931,"low":94.912,"close":94.913,"volume":75.41999816894531},{"timestamp":1742386080000,"open":94.912,"high":94.912,"low":94.871,"close":94.872,"volume":131.10000610351562},{"timestamp":1742386140000,"open":94.871,"high":94.893,"low":94.867,"close":94.87,"volume":102.98999786376953},{"timestamp":1742386200000,"open":94.87,"high":94.888,"low":94.87,"close":94.883,"volume":125.4000015258789},{"timestamp":1742386260000,"open":94.878,"high":94.894,"low":94.871,"close":94.891,"volume":121.91999816894531},{"timestamp":1742386320000,"open":94.891,"high":94.895,"low":94.872,"close":94.89,"volume":134.5800018310547},{"timestamp":1742386380000,"open":94.891,"high":94.897,"low":94.88,"close":94.882,"volume":93.41999816894531},{"timestamp":1742386440000,"open":94.885,"high":94.885,"low":94.869,"close":94.87,"volume":114.23999786376953},{"timestamp":1742386500000,"open":94.871,"high":94.882,"low":94.867,"close":94.879,"volume":116.43000030517578},{"timestamp":1742386560000,"open":94.88,"high":94.888,"low":94.879,"close":94.885,"volume":67.94999694824219},{"timestamp":1742386620000,"open":94.885,"high":94.885,"low":94.869,"close":94.871,"volume":68.91000366210938},{"timestamp":1742386680000,"open":94.871,"high":94.871,"low":94.839,"close":94.839,"volume":84.66000366210938},{"timestamp":1742386740000,"open":94.841,"high":94.868,"low":94.839,"close":94.865,"volume":140.8800048828125},{"timestamp":1742386800000,"open":94.87,"high":94.873,"low":94.852,"close":94.856,"volume":149.67999267578125},{"timestamp":1742386860000,"open":94.856,"high":94.86,"low":94.82,"close":94.829,"volume":126.44999694824219},{"timestamp":1742386920000,"open":94.83,"high":94.846,"low":94.829,"close":94.845,"volume":57.599998474121094},{"timestamp":1742386980000,"open":94.847,"high":94.847,"low":94.833,"close":94.837,"volume":68.0999984741211},{"timestamp":1742387040000,"open":94.838,"high":94.845,"low":94.829,"close":94.83,"volume":106.13999938964844},{"timestamp":1742387100000,"open":94.831,"high":94.846,"low":94.829,"close":94.841,"volume":93.9000015258789},{"timestamp":1742387160000,"open":94.841,"high":94.869,"low":94.832,"close":94.836,"volume":191.0800018310547},{"timestamp":1742387220000,"open":94.839,"high":94.848,"low":94.835,"close":94.848,"volume":110.69999694824219},{"timestamp":1742387280000,"open":94.846,"high":94.846,"low":94.821,"close":94.823,"volume":152.10000610351562},{"timestamp":1742387340000,"open":94.823,"high":94.833,"low":94.821,"close":94.83,"volume":90},{"timestamp":1742387400000,"open":94.832,"high":94.836,"low":94.82,"close":94.825,"volume":110.69999694824219},{"timestamp":1742387460000,"open":94.826,"high":94.827,"low":94.814,"close":94.814,"volume":69.23999786376953},{"timestamp":1742387520000,"open":94.814,"high":94.822,"low":94.775,"close":94.787,"volume":136.52999877929688},{"timestamp":1742387580000,"open":94.786,"high":94.826,"low":94.785,"close":94.823,"volume":143.39999389648438},{"timestamp":1742387640000,"open":94.821,"high":94.836,"low":94.821,"close":94.826,"volume":105.66000366210938},{"timestamp":1742387700000,"open":94.826,"high":94.84,"low":94.817,"close":94.832,"volume":122.0999984741211},{"timestamp":1742387760000,"open":94.831,"high":94.836,"low":94.821,"close":94.826,"volume":73.52999877929688},{"timestamp":1742387820000,"open":94.825,"high":94.825,"low":94.814,"close":94.821,"volume":132.3000030517578},{"timestamp":1742387880000,"open":94.822,"high":94.838,"low":94.814,"close":94.814,"volume":110.04000091552734},{"timestamp":1742387940000,"open":94.814,"high":94.828,"low":94.807,"close":94.807,"volume":96.5999984741211},{"timestamp":1742388000000,"open":94.809,"high":94.817,"low":94.807,"close":94.808,"volume":135.50999450683594},{"timestamp":1742388060000,"open":94.81,"high":94.821,"low":94.802,"close":94.817,"volume":95.19000244140625},{"timestamp":1742388120000,"open":94.819,"high":94.839,"low":94.818,"close":94.838,"volume":118.08000183105469},{"timestamp":1742388180000,"open":94.838,"high":94.851,"low":94.831,"close":94.85,"volume":83.76000213623047},{"timestamp":1742388240000,"open":94.85,"high":94.884,"low":94.847,"close":94.882,"volume":107.79000091552734},{"timestamp":1742388300000,"open":94.881,"high":94.889,"low":94.856,"close":94.864,"volume":160.9499969482422},{"timestamp":1742388360000,"open":94.863,"high":94.866,"low":94.847,"close":94.856,"volume":145.8000030517578},{"timestamp":1742388420000,"open":94.855,"high":94.87,"low":94.848,"close":94.85,"volume":93.62999725341797},{"timestamp":1742388480000,"open":94.849,"high":94.865,"low":94.849,"close":94.862,"volume":72.54000091552734},{"timestamp":1742388540000,"open":94.861,"high":94.864,"low":94.853,"close":94.856,"volume":96.5999984741211},{"timestamp":1742388600000,"open":94.854,"high":94.869,"low":94.854,"close":94.866,"volume":113.12999725341797},{"timestamp":1742388660000,"open":94.864,"high":94.877,"low":94.862,"close":94.877,"volume":102.62999725341797},{"timestamp":1742388720000,"open":94.875,"high":94.884,"low":94.869,"close":94.882,"volume":85.80000305175781},{"timestamp":1742388780000,"open":94.881,"high":94.883,"low":94.875,"close":94.88,"volume":70.19999694824219},{"timestamp":1742388840000,"open":94.88,"high":94.89,"low":94.871,"close":94.875,"volume":88.70999908447266},{"timestamp":1742388900000,"open":94.876,"high":94.887,"low":94.865,"close":94.885,"volume":126.41999816894531},{"timestamp":1742388960000,"open":94.885,"high":94.885,"low":94.849,"close":94.859,"volume":171.6300048828125},{"timestamp":1742389020000,"open":94.859,"high":94.872,"low":94.859,"close":94.861,"volume":147.24000549316406},{"timestamp":1742389080000,"open":94.861,"high":94.873,"low":94.861,"close":94.873,"volume":135.3000030517578},{"timestamp":1742389140000,"open":94.874,"high":94.886,"low":94.871,"close":94.872,"volume":142.9499969482422},{"timestamp":1742389200000,"open":94.871,"high":94.877,"low":94.854,"close":94.855,"volume":161.72999572753906},{"timestamp":1742389260000,"open":94.855,"high":94.874,"low":94.852,"close":94.865,"volume":165.3000030517578},{"timestamp":1742389320000,"open":94.867,"high":94.872,"low":94.851,"close":94.851,"volume":124.19999694824219},{"timestamp":1742389380000,"open":94.851,"high":94.855,"low":94.836,"close":94.844,"volume":115.80000305175781},{"timestamp":1742389440000,"open":94.845,"high":94.848,"low":94.842,"close":94.844,"volume":75.5999984741211},{"timestamp":1742389500000,"open":94.844,"high":94.859,"low":94.842,"close":94.858,"volume":86.4000015258789},{"timestamp":1742389560000,"open":94.857,"high":94.885,"low":94.855,"close":94.88,"volume":114.30000305175781},{"timestamp":1742389620000,"open":94.881,"high":94.89,"low":94.877,"close":94.883,"volume":107.94000244140625},{"timestamp":1742389680000,"open":94.886,"high":94.899,"low":94.886,"close":94.887,"volume":98.4000015258789},{"timestamp":1742389740000,"open":94.888,"high":94.891,"low":94.877,"close":94.878,"volume":113.91000366210938},{"timestamp":1742389800000,"open":94.881,"high":94.881,"low":94.87,"close":94.879,"volume":127.13999938964844},{"timestamp":1742389860000,"open":94.877,"high":94.897,"low":94.877,"close":94.896,"volume":160.9199981689453},{"timestamp":1742389920000,"open":94.896,"high":94.899,"low":94.88,"close":94.882,"volume":119.69999694824219},{"timestamp":1742389980000,"open":94.882,"high":94.89,"low":94.877,"close":94.885,"volume":119.63999938964844},{"timestamp":1742390040000,"open":94.885,"high":94.885,"low":94.867,"close":94.872,"volume":131.00999450683594},{"timestamp":1742390100000,"open":94.871,"high":94.877,"low":94.858,"close":94.86,"volume":100.91999816894531},{"timestamp":1742390160000,"open":94.861,"high":94.879,"low":94.861,"close":94.879,"volume":118.52999877929688},{"timestamp":1742390220000,"open":94.878,"high":94.882,"low":94.867,"close":94.871,"volume":86.87999725341797},{"timestamp":1742390280000,"open":94.869,"high":94.869,"low":94.858,"close":94.86,"volume":89.27999877929688},{"timestamp":1742390340000,"open":94.861,"high":94.865,"low":94.849,"close":94.851,"volume":146.25},{"timestamp":1742390400000,"open":94.853,"high":94.861,"low":94.843,"close":94.844,"volume":102.5999984741211},{"timestamp":1742390460000,"open":94.843,"high":94.854,"low":94.813,"close":94.816,"volume":163.1999969482422},{"timestamp":1742390520000,"open":94.815,"high":94.827,"low":94.815,"close":94.821,"volume":102.81999969482422},{"timestamp":1742390580000,"open":94.824,"high":94.836,"low":94.821,"close":94.826,"volume":159.5399932861328},{"timestamp":1742390640000,"open":94.827,"high":94.836,"low":94.826,"close":94.832,"volume":76.9800033569336},{"timestamp":1742390700000,"open":94.832,"high":94.843,"low":94.83,"close":94.832,"volume":72.83999633789062},{"timestamp":1742390760000,"open":94.831,"high":94.846,"low":94.826,"close":94.837,"volume":154.22999572753906},{"timestamp":1742390820000,"open":94.836,"high":94.86,"low":94.832,"close":94.86,"volume":142.9199981689453},{"timestamp":1742390880000,"open":94.859,"high":94.868,"low":94.859,"close":94.866,"volume":86.69999694824219},{"timestamp":1742390940000,"open":94.865,"high":94.88,"low":94.851,"close":94.88,"volume":123.93000030517578},{"timestamp":1742391000000,"open":94.88,"high":94.883,"low":94.863,"close":94.87,"volume":227.49000549316406},{"timestamp":1742391060000,"open":94.869,"high":94.874,"low":94.841,"close":94.848,"volume":186.2100067138672},{"timestamp":1742391120000,"open":94.847,"high":94.907,"low":94.84,"close":94.895,"volume":196.13999938964844},{"timestamp":1742391180000,"open":94.897,"high":94.908,"low":94.888,"close":94.889,"volume":165.72000122070312},{"timestamp":1742391240000,"open":94.888,"high":94.897,"low":94.879,"close":94.886,"volume":204.24000549316406},{"timestamp":1742391300000,"open":94.886,"high":94.892,"low":94.878,"close":94.88,"volume":146.42999267578125},{"timestamp":1742391360000,"open":94.882,"high":94.884,"low":94.847,"close":94.86,"volume":207.02999877929688},{"timestamp":1742391420000,"open":94.861,"high":94.865,"low":94.848,"close":94.855,"volume":163.9499969482422},{"timestamp":1742391480000,"open":94.856,"high":94.869,"low":94.853,"close":94.859,"volume":148.13999938964844},{"timestamp":1742391540000,"open":94.858,"high":94.869,"low":94.858,"close":94.868,"volume":122.55000305175781},{"timestamp":1742391600000,"open":94.869,"high":94.889,"low":94.869,"close":94.883,"volume":203.72999572753906},{"timestamp":1742391660000,"open":94.885,"high":94.912,"low":94.879,"close":94.909,"volume":316.1700134277344},{"timestamp":1742391720000,"open":94.91,"high":94.941,"low":94.909,"close":94.93,"volume":252.2100067138672},{"timestamp":1742391780000,"open":94.929,"high":94.934,"low":94.88,"close":94.89,"volume":227.19000244140625},{"timestamp":1742391840000,"open":94.89,"high":94.894,"low":94.868,"close":94.893,"volume":214.97999572753906},{"timestamp":1742391900000,"open":94.892,"high":94.901,"low":94.869,"close":94.871,"volume":211.1999969482422},{"timestamp":1742391960000,"open":94.871,"high":94.909,"low":94.854,"close":94.862,"volume":308.9100036621094},{"timestamp":1742392020000,"open":94.863,"high":94.9,"low":94.862,"close":94.89,"volume":206.39999389648438},{"timestamp":1742392080000,"open":94.892,"high":94.916,"low":94.879,"close":94.879,"volume":199.55999755859375},{"timestamp":1742392140000,"open":94.875,"high":94.882,"low":94.852,"close":94.872,"volume":198.24000549316406},{"timestamp":1742392200000,"open":94.873,"high":94.892,"low":94.867,"close":94.87,"volume":193.35000610351562},{"timestamp":1742392260000,"open":94.869,"high":94.878,"low":94.863,"close":94.875,"volume":126.23999786376953},{"timestamp":1742392320000,"open":94.876,"high":94.877,"low":94.855,"close":94.874,"volume":149.22000122070312},{"timestamp":1742392380000,"open":94.878,"high":94.901,"low":94.877,"close":94.89,"volume":208.02000427246094},{"timestamp":1742392440000,"open":94.889,"high":94.921,"low":94.881,"close":94.901,"volume":255.8699951171875},{"timestamp":1742392500000,"open":94.901,"high":94.929,"low":94.9,"close":94.929,"volume":192.75},{"timestamp":1742392560000,"open":94.929,"high":94.955,"low":94.925,"close":94.939,"volume":206.10000610351562},{"timestamp":1742392620000,"open":94.94,"high":94.964,"low":94.936,"close":94.963,"volume":192.60000610351562},{"timestamp":1742392680000,"open":94.963,"high":94.975,"low":94.953,"close":94.962,"volume":215.16000366210938},{"timestamp":1742392740000,"open":94.964,"high":94.969,"low":94.936,"close":94.939,"volume":273.8999938964844},{"timestamp":1742392800000,"open":94.937,"high":94.976,"low":94.936,"close":94.964,"volume":270.3599853515625},{"timestamp":1742392860000,"open":94.963,"high":94.976,"low":94.956,"close":94.974,"volume":196.5},{"timestamp":1742392920000,"open":94.973,"high":94.986,"low":94.969,"close":94.969,"volume":107.69999694824219},{"timestamp":1742392980000,"open":94.968,"high":94.996,"low":94.968,"close":94.991,"volume":109.80000305175781},{"timestamp":1742393040000,"open":94.992,"high":95.02,"low":94.991,"close":95.002,"volume":170.39999389648438},{"timestamp":1742393100000,"open":95.002,"high":95.002,"low":94.979,"close":94.979,"volume":128.8800048828125},{"timestamp":1742393160000,"open":94.978,"high":94.987,"low":94.965,"close":94.968,"volume":123.33000183105469},{"timestamp":1742393220000,"open":94.97,"high":94.996,"low":94.969,"close":94.99,"volume":166.67999267578125},{"timestamp":1742393280000,"open":94.993,"high":94.994,"low":94.978,"close":94.983,"volume":204.2100067138672},{"timestamp":1742393340000,"open":94.982,"high":95.012,"low":94.98,"close":95.01,"volume":210.9600067138672},{"timestamp":1742393400000,"open":95.01,"high":95.025,"low":95.005,"close":95.016,"volume":157.3800048828125},{"timestamp":1742393460000,"open":95.016,"high":95.018,"low":94.998,"close":95.017,"volume":156.80999755859375},{"timestamp":1742393520000,"open":95.015,"high":95.019,"low":94.989,"close":94.997,"volume":302.8500061035156},{"timestamp":1742393580000,"open":94.998,"high":95.002,"low":94.974,"close":94.984,"volume":159.3000030517578},{"timestamp":1742393640000,"open":94.985,"high":94.994,"low":94.977,"close":94.991,"volume":180.75},{"timestamp":1742393700000,"open":94.992,"high":95,"low":94.979,"close":94.993,"volume":139.77000427246094},{"timestamp":1742393760000,"open":94.989,"high":95.015,"low":94.987,"close":95.013,"volume":178.74000549316406},{"timestamp":1742393820000,"open":95.013,"high":95.016,"low":94.996,"close":95,"volume":151.52999877929688},{"timestamp":1742393880000,"open":95.004,"high":95.009,"low":94.99,"close":94.998,"volume":126.77999877929688},{"timestamp":1742393940000,"open":94.997,"high":95.034,"low":94.995,"close":95.022,"volume":268.989990234375},{"timestamp":1742394000000,"open":95.025,"high":95.025,"low":95.001,"close":95.004,"volume":173.16000366210938},{"timestamp":1742394060000,"open":95.005,"high":95.01,"low":94.979,"close":94.982,"volume":187.22999572753906},{"timestamp":1742394120000,"open":94.985,"high":94.988,"low":94.977,"close":94.985,"volume":87.1500015258789},{"timestamp":1742394180000,"open":94.986,"high":94.989,"low":94.967,"close":94.97,"volume":121.55999755859375},{"timestamp":1742394240000,"open":94.972,"high":94.976,"low":94.957,"close":94.963,"volume":143.61000061035156},{"timestamp":1742394300000,"open":94.964,"high":94.973,"low":94.955,"close":94.965,"volume":137.00999450683594},{"timestamp":1742394360000,"open":94.966,"high":94.976,"low":94.953,"close":94.953,"volume":101.12999725341797},{"timestamp":1742394420000,"open":94.953,"high":94.956,"low":94.933,"close":94.939,"volume":171.57000732421875},{"timestamp":1742394480000,"open":94.94,"high":94.942,"low":94.922,"close":94.923,"volume":150.2100067138672},{"timestamp":1742394540000,"open":94.924,"high":94.933,"low":94.911,"close":94.925,"volume":137.63999938964844},{"timestamp":1742394600000,"open":94.926,"high":94.957,"low":94.917,"close":94.952,"volume":255},{"timestamp":1742394660000,"open":94.947,"high":94.967,"low":94.928,"close":94.928,"volume":167.6699981689453},{"timestamp":1742394720000,"open":94.928,"high":94.963,"low":94.926,"close":94.955,"volume":150.60000610351562},{"timestamp":1742394780000,"open":94.956,"high":94.961,"low":94.949,"close":94.961,"volume":80.04000091552734},{"timestamp":1742394840000,"open":94.962,"high":94.971,"low":94.949,"close":94.963,"volume":106.7699966430664},{"timestamp":1742394900000,"open":94.962,"high":94.984,"low":94.954,"close":94.955,"volume":143.39999389648438},{"timestamp":1742394960000,"open":94.957,"high":94.969,"low":94.954,"close":94.965,"volume":73.13999938964844},{"timestamp":1742395020000,"open":94.966,"high":94.966,"low":94.951,"close":94.961,"volume":123.30000305175781},{"timestamp":1742395080000,"open":94.965,"high":94.969,"low":94.94,"close":94.94,"volume":80.04000091552734},{"timestamp":1742395140000,"open":94.94,"high":94.945,"low":94.925,"close":94.944,"volume":125.55000305175781},{"timestamp":1742395200000,"open":94.944,"high":94.966,"low":94.944,"close":94.948,"volume":109.11000061035156},{"timestamp":1742395260000,"open":94.949,"high":94.958,"low":94.933,"close":94.935,"volume":64.5},{"timestamp":1742395320000,"open":94.932,"high":94.942,"low":94.925,"close":94.94,"volume":124.7699966430664},{"timestamp":1742395380000,"open":94.942,"high":94.952,"low":94.929,"close":94.935,"volume":144.9600067138672},{"timestamp":1742395440000,"open":94.937,"high":94.937,"low":94.881,"close":94.888,"volume":138.66000366210938},{"timestamp":1742395500000,"open":94.892,"high":94.897,"low":94.874,"close":94.889,"volume":180.4499969482422},{"timestamp":1742395560000,"open":94.888,"high":94.89,"low":94.875,"close":94.886,"volume":131.4600067138672},{"timestamp":1742395620000,"open":94.887,"high":94.901,"low":94.877,"close":94.888,"volume":151.35000610351562},{"timestamp":1742395680000,"open":94.889,"high":94.891,"low":94.864,"close":94.864,"volume":224.27999877929688},{"timestamp":1742395740000,"open":94.863,"high":94.904,"low":94.86,"close":94.902,"volume":166.7100067138672},{"timestamp":1742395800000,"open":94.902,"high":94.913,"low":94.899,"close":94.904,"volume":220.77000427246094},{"timestamp":1742395860000,"open":94.903,"high":94.926,"low":94.903,"close":94.921,"volume":129.02999877929688},{"timestamp":1742395920000,"open":94.921,"high":94.921,"low":94.887,"close":94.901,"volume":193.8000030517578},{"timestamp":1742395980000,"open":94.9,"high":94.904,"low":94.885,"close":94.885,"volume":150.4499969482422},{"timestamp":1742396040000,"open":94.884,"high":94.902,"low":94.878,"close":94.896,"volume":119.4000015258789},{"timestamp":1742396100000,"open":94.897,"high":94.906,"low":94.885,"close":94.892,"volume":192.3000030517578},{"timestamp":1742396160000,"open":94.889,"high":94.909,"low":94.883,"close":94.909,"volume":141.38999938964844},{"timestamp":1742396220000,"open":94.909,"high":94.933,"low":94.908,"close":94.922,"volume":170.0399932861328},{"timestamp":1742396280000,"open":94.922,"high":94.924,"low":94.911,"close":94.921,"volume":189.6300048828125},{"timestamp":1742396340000,"open":94.919,"high":94.919,"low":94.858,"close":94.873,"volume":347.7300109863281},{"timestamp":1742396400000,"open":94.872,"high":94.895,"low":94.862,"close":94.879,"volume":203.61000061035156},{"timestamp":1742396460000,"open":94.875,"high":94.908,"low":94.873,"close":94.901,"volume":142.0800018310547},{"timestamp":1742396520000,"open":94.9,"high":94.918,"low":94.897,"close":94.91,"volume":145.8000030517578},{"timestamp":1742396580000,"open":94.91,"high":94.911,"low":94.885,"close":94.887,"volume":106.5},{"timestamp":1742396640000,"open":94.886,"high":94.886,"low":94.861,"close":94.873,"volume":132.69000244140625},{"timestamp":1742396700000,"open":94.873,"high":94.894,"low":94.863,"close":94.89,"volume":193.25999450683594},{"timestamp":1742396760000,"open":94.89,"high":94.896,"low":94.882,"close":94.894,"volume":130.77000427246094},{"timestamp":1742396820000,"open":94.896,"high":94.9,"low":94.887,"close":94.895,"volume":104.63999938964844},{"timestamp":1742396880000,"open":94.893,"high":94.907,"low":94.892,"close":94.898,"volume":118.91999816894531},{"timestamp":1742396940000,"open":94.899,"high":94.921,"low":94.899,"close":94.916,"volume":118.55999755859375},{"timestamp":1742397000000,"open":94.915,"high":94.92,"low":94.91,"close":94.913,"volume":130.86000061035156},{"timestamp":1742397060000,"open":94.912,"high":94.922,"low":94.911,"close":94.921,"volume":118.83000183105469},{"timestamp":1742397120000,"open":94.921,"high":94.927,"low":94.9,"close":94.904,"volume":129.4199981689453},{"timestamp":1742397180000,"open":94.905,"high":94.91,"low":94.897,"close":94.908,"volume":164.1300048828125},{"timestamp":1742397240000,"open":94.909,"high":94.922,"low":94.908,"close":94.911,"volume":161.4600067138672},{"timestamp":1742397300000,"open":94.913,"high":94.917,"low":94.899,"close":94.904,"volume":90.41999816894531},{"timestamp":1742397360000,"open":94.902,"high":94.906,"low":94.876,"close":94.884,"volume":145.44000244140625},{"timestamp":1742397420000,"open":94.884,"high":94.884,"low":94.86,"close":94.866,"volume":113.16000366210938},{"timestamp":1742397480000,"open":94.864,"high":94.864,"low":94.838,"close":94.846,"volume":194.19000244140625},{"timestamp":1742397540000,"open":94.845,"high":94.853,"low":94.841,"close":94.851,"volume":189.89999389648438},{"timestamp":1742397600000,"open":94.85,"high":94.874,"low":94.837,"close":94.874,"volume":108.38999938964844},{"timestamp":1742397660000,"open":94.874,"high":94.9,"low":94.874,"close":94.891,"volume":183.83999633789062},{"timestamp":1742397720000,"open":94.89,"high":94.897,"low":94.878,"close":94.888,"volume":106.83000183105469},{"timestamp":1742397780000,"open":94.884,"high":94.89,"low":94.869,"close":94.871,"volume":110.55000305175781},{"timestamp":1742397840000,"open":94.872,"high":94.875,"low":94.865,"close":94.866,"volume":117},{"timestamp":1742397900000,"open":94.862,"high":94.875,"low":94.851,"close":94.87,"volume":111},{"timestamp":1742397960000,"open":94.873,"high":94.874,"low":94.865,"close":94.867,"volume":78.41999816894531},{"timestamp":1742398020000,"open":94.867,"high":94.892,"low":94.867,"close":94.891,"volume":121.5},{"timestamp":1742398080000,"open":94.89,"high":94.896,"low":94.882,"close":94.889,"volume":124.19999694824219},{"timestamp":1742398140000,"open":94.89,"high":94.902,"low":94.887,"close":94.895,"volume":82.83000183105469},{"timestamp":1742398200000,"open":94.895,"high":94.915,"low":94.87,"close":94.87,"volume":176.10000610351562},{"timestamp":1742398260000,"open":94.873,"high":94.878,"low":94.867,"close":94.872,"volume":102.12000274658203},{"timestamp":1742398320000,"open":94.874,"high":94.889,"low":94.872,"close":94.884,"volume":107.33999633789062},{"timestamp":1742398380000,"open":94.888,"high":94.905,"low":94.888,"close":94.893,"volume":93.2699966430664},{"timestamp":1742398440000,"open":94.894,"high":94.896,"low":94.877,"close":94.884,"volume":90},{"timestamp":1742398500000,"open":94.884,"high":94.892,"low":94.875,"close":94.892,"volume":106.73999786376953},{"timestamp":1742398560000,"open":94.889,"high":94.897,"low":94.884,"close":94.895,"volume":95.87999725341797},{"timestamp":1742398620000,"open":94.896,"high":94.919,"low":94.896,"close":94.917,"volume":91.55999755859375},{"timestamp":1742398680000,"open":94.92,"high":94.938,"low":94.91,"close":94.934,"volume":153.75},{"timestamp":1742398740000,"open":94.934,"high":94.949,"low":94.92,"close":94.922,"volume":153.6300048828125},{"timestamp":1742398800000,"open":94.921,"high":94.943,"low":94.921,"close":94.929,"volume":70.88999938964844},{"timestamp":1742398860000,"open":94.929,"high":94.936,"low":94.917,"close":94.921,"volume":79.80000305175781},{"timestamp":1742398920000,"open":94.921,"high":94.944,"low":94.913,"close":94.929,"volume":122.4000015258789},{"timestamp":1742398980000,"open":94.929,"high":94.935,"low":94.923,"close":94.923,"volume":81.5999984741211},{"timestamp":1742399040000,"open":94.924,"high":94.925,"low":94.916,"close":94.918,"volume":67.5},{"timestamp":1742399100000,"open":94.92,"high":94.925,"low":94.91,"close":94.92,"volume":109.3499984741211},{"timestamp":1742399160000,"open":94.92,"high":94.923,"low":94.908,"close":94.909,"volume":83.69999694824219},{"timestamp":1742399220000,"open":94.908,"high":94.937,"low":94.908,"close":94.929,"volume":144.77999877929688},{"timestamp":1742399280000,"open":94.93,"high":94.947,"low":94.926,"close":94.947,"volume":91.37999725341797},{"timestamp":1742399340000,"open":94.947,"high":94.964,"low":94.945,"close":94.964,"volume":101.01000213623047},{"timestamp":1742399400000,"open":94.966,"high":94.995,"low":94.966,"close":94.994,"volume":111.83999633789062},{"timestamp":1742399460000,"open":94.994,"high":95.003,"low":94.989,"close":95.001,"volume":114.05999755859375},{"timestamp":1742399520000,"open":95.001,"high":95.005,"low":94.988,"close":94.99,"volume":145.77000427246094},{"timestamp":1742399580000,"open":94.988,"high":94.993,"low":94.973,"close":94.973,"volume":130.8300018310547},{"timestamp":1742399640000,"open":94.978,"high":94.99,"low":94.976,"close":94.981,"volume":141.17999267578125},{"timestamp":1742399700000,"open":94.982,"high":94.983,"low":94.974,"close":94.978,"volume":129.1199951171875},{"timestamp":1742399760000,"open":94.979,"high":94.986,"low":94.963,"close":94.986,"volume":139.2899932861328},{"timestamp":1742399820000,"open":94.984,"high":94.984,"low":94.957,"close":94.971,"volume":123.51000213623047},{"timestamp":1742399880000,"open":94.969,"high":94.974,"low":94.957,"close":94.971,"volume":164.97000122070312},{"timestamp":1742399940000,"open":94.972,"high":94.978,"low":94.967,"close":94.971,"volume":111.9000015258789},{"timestamp":1742400000000,"open":94.97,"high":94.991,"low":94.963,"close":94.981,"volume":245.75999450683594},{"timestamp":1742400060000,"open":94.982,"high":94.982,"low":94.965,"close":94.967,"volume":162.99000549316406},{"timestamp":1742400120000,"open":94.969,"high":94.973,"low":94.952,"close":94.952,"volume":201.36000061035156},{"timestamp":1742400180000,"open":94.953,"high":94.977,"low":94.953,"close":94.966,"volume":118.11000061035156},{"timestamp":1742400240000,"open":94.967,"high":94.976,"low":94.963,"close":94.967,"volume":118.44000244140625},{"timestamp":1742400300000,"open":94.97,"high":94.991,"low":94.965,"close":94.991,"volume":111.41999816894531},{"timestamp":1742400360000,"open":94.992,"high":94.997,"low":94.985,"close":94.992,"volume":87.56999969482422},{"timestamp":1742400420000,"open":94.993,"high":95.006,"low":94.986,"close":94.998,"volume":141.02999877929688},{"timestamp":1742400480000,"open":95,"high":95.008,"low":94.991,"close":95.006,"volume":157.55999755859375},{"timestamp":1742400540000,"open":95.007,"high":95.008,"low":94.978,"close":94.983,"volume":152.75999450683594},{"timestamp":1742400600000,"open":94.981,"high":94.987,"low":94.964,"close":94.975,"volume":209.97000122070312},{"timestamp":1742400660000,"open":94.973,"high":94.984,"low":94.963,"close":94.965,"volume":88.11000061035156},{"timestamp":1742400720000,"open":94.963,"high":94.977,"low":94.963,"close":94.975,"volume":139.3800048828125},{"timestamp":1742400780000,"open":94.974,"high":94.974,"low":94.957,"close":94.96,"volume":88.9800033569336},{"timestamp":1742400840000,"open":94.96,"high":94.968,"low":94.95,"close":94.955,"volume":126.20999908447266},{"timestamp":1742400900000,"open":94.955,"high":94.968,"low":94.948,"close":94.965,"volume":80.58000183105469},{"timestamp":1742400960000,"open":94.964,"high":94.964,"low":94.935,"close":94.937,"volume":126.95999908447266},{"timestamp":1742401020000,"open":94.938,"high":94.943,"low":94.929,"close":94.942,"volume":70.80000305175781},{"timestamp":1742401080000,"open":94.943,"high":94.945,"low":94.924,"close":94.928,"volume":75.5999984741211},{"timestamp":1742401140000,"open":94.929,"high":94.942,"low":94.926,"close":94.936,"volume":81.5999984741211},{"timestamp":1742401200000,"open":94.935,"high":94.944,"low":94.92,"close":94.941,"volume":79.9800033569336},{"timestamp":1742401260000,"open":94.941,"high":94.951,"low":94.934,"close":94.951,"volume":82.37999725341797},{"timestamp":1742401320000,"open":94.951,"high":94.958,"low":94.942,"close":94.942,"volume":84.30000305175781},{"timestamp":1742401380000,"open":94.942,"high":94.949,"low":94.937,"close":94.947,"volume":61.79999923706055},{"timestamp":1742401440000,"open":94.944,"high":94.944,"low":94.918,"close":94.926,"volume":89.5199966430664},{"timestamp":1742401500000,"open":94.924,"high":94.93,"low":94.92,"close":94.925,"volume":47.70000076293945},{"timestamp":1742401560000,"open":94.925,"high":94.937,"low":94.92,"close":94.934,"volume":92.16000366210938},{"timestamp":1742401620000,"open":94.935,"high":94.954,"low":94.934,"close":94.954,"volume":86.27999877929688},{"timestamp":1742401680000,"open":94.955,"high":94.96,"low":94.95,"close":94.95,"volume":66.30000305175781},{"timestamp":1742401740000,"open":94.949,"high":94.965,"low":94.946,"close":94.947,"volume":65.94000244140625},{"timestamp":1742401800000,"open":94.945,"high":94.949,"low":94.921,"close":94.921,"volume":91.5},{"timestamp":1742401860000,"open":94.922,"high":94.922,"low":94.91,"close":94.91,"volume":76.19999694824219},{"timestamp":1742401920000,"open":94.909,"high":94.914,"low":94.9,"close":94.907,"volume":87},{"timestamp":1742401980000,"open":94.906,"high":94.911,"low":94.901,"close":94.91,"volume":56.70000076293945},{"timestamp":1742402040000,"open":94.912,"high":94.92,"low":94.909,"close":94.918,"volume":69},{"timestamp":1742402100000,"open":94.918,"high":94.919,"low":94.904,"close":94.904,"volume":73.19999694824219},{"timestamp":1742402160000,"open":94.903,"high":94.91,"low":94.89,"close":94.891,"volume":77.04000091552734},{"timestamp":1742402220000,"open":94.89,"high":94.902,"low":94.886,"close":94.902,"volume":57.93000030517578},{"timestamp":1742402280000,"open":94.901,"high":94.911,"low":94.901,"close":94.908,"volume":41.939998626708984},{"timestamp":1742402340000,"open":94.909,"high":94.933,"low":94.909,"close":94.932,"volume":60.150001525878906},{"timestamp":1742402400000,"open":94.932,"high":94.934,"low":94.918,"close":94.933,"volume":63.5099983215332},{"timestamp":1742402460000,"open":94.934,"high":94.939,"low":94.933,"close":94.937,"volume":53.61000061035156},{"timestamp":1742402520000,"open":94.938,"high":94.944,"low":94.93,"close":94.93,"volume":75.69000244140625},{"timestamp":1742402580000,"open":94.93,"high":94.937,"low":94.927,"close":94.928,"volume":77.0999984741211},{"timestamp":1742402640000,"open":94.927,"high":94.935,"low":94.926,"close":94.934,"volume":53.220001220703125},{"timestamp":1742402700000,"open":94.935,"high":94.941,"low":94.927,"close":94.927,"volume":55.380001068115234},{"timestamp":1742402760000,"open":94.926,"high":94.94,"low":94.925,"close":94.926,"volume":53.0099983215332},{"timestamp":1742402820000,"open":94.925,"high":94.934,"low":94.917,"close":94.925,"volume":41.0099983215332},{"timestamp":1742402880000,"open":94.923,"high":94.935,"low":94.916,"close":94.935,"volume":74.06999969482422},{"timestamp":1742402940000,"open":94.936,"high":94.936,"low":94.927,"close":94.934,"volume":58.68000030517578},{"timestamp":1742403000000,"open":94.935,"high":94.943,"low":94.928,"close":94.929,"volume":108.44999694824219},{"timestamp":1742403060000,"open":94.928,"high":94.934,"low":94.923,"close":94.934,"volume":94.80000305175781},{"timestamp":1742403120000,"open":94.934,"high":94.944,"low":94.933,"close":94.939,"volume":111.1500015258789},{"timestamp":1742403180000,"open":94.938,"high":94.945,"low":94.935,"close":94.945,"volume":51.720001220703125},{"timestamp":1742403240000,"open":94.946,"high":94.955,"low":94.942,"close":94.952,"volume":62.099998474121094},{"timestamp":1742403300000,"open":94.952,"high":94.953,"low":94.939,"close":94.942,"volume":75.54000091552734},{"timestamp":1742403360000,"open":94.942,"high":94.943,"low":94.934,"close":94.938,"volume":68.69999694824219},{"timestamp":1742403420000,"open":94.937,"high":94.945,"low":94.926,"close":94.941,"volume":153.50999450683594},{"timestamp":1742403480000,"open":94.942,"high":94.947,"low":94.938,"close":94.944,"volume":82.37999725341797},{"timestamp":1742403540000,"open":94.945,"high":94.948,"low":94.937,"close":94.94,"volume":55.79999923706055},{"timestamp":1742403600000,"open":94.942,"high":94.942,"low":94.929,"close":94.935,"volume":61.20000076293945},{"timestamp":1742403660000,"open":94.935,"high":94.946,"low":94.934,"close":94.938,"volume":100.5},{"timestamp":1742403720000,"open":94.937,"high":94.937,"low":94.916,"close":94.921,"volume":92.69999694824219},{"timestamp":1742403780000,"open":94.921,"high":94.924,"low":94.914,"close":94.921,"volume":104.69999694824219},{"timestamp":1742403840000,"open":94.921,"high":94.925,"low":94.906,"close":94.925,"volume":81.30000305175781},{"timestamp":1742403900000,"open":94.925,"high":94.933,"low":94.911,"close":94.911,"volume":98.0999984741211},{"timestamp":1742403960000,"open":94.91,"high":94.914,"low":94.9,"close":94.91,"volume":90.5999984741211},{"timestamp":1742404020000,"open":94.911,"high":94.911,"low":94.892,"close":94.892,"volume":102.5999984741211},{"timestamp":1742404080000,"open":94.89,"high":94.89,"low":94.87,"close":94.877,"volume":98.58000183105469},{"timestamp":1742404140000,"open":94.876,"high":94.893,"low":94.871,"close":94.878,"volume":127.5},{"timestamp":1742404200000,"open":94.878,"high":94.887,"low":94.872,"close":94.879,"volume":132.1300048828125},{"timestamp":1742404260000,"open":94.878,"high":94.9,"low":94.875,"close":94.887,"volume":182.94000244140625},{"timestamp":1742404320000,"open":94.887,"high":94.889,"low":94.868,"close":94.877,"volume":122.37000274658203},{"timestamp":1742404380000,"open":94.877,"high":94.877,"low":94.859,"close":94.864,"volume":66.9000015258789},{"timestamp":1742404440000,"open":94.863,"high":94.866,"low":94.847,"close":94.863,"volume":81.5999984741211},{"timestamp":1742404500000,"open":94.862,"high":94.872,"low":94.857,"close":94.869,"volume":74.91000366210938},{"timestamp":1742404560000,"open":94.868,"high":94.87,"low":94.851,"close":94.858,"volume":84.54000091552734},{"timestamp":1742404620000,"open":94.857,"high":94.86,"low":94.834,"close":94.841,"volume":144.60000610351562},{"timestamp":1742404680000,"open":94.841,"high":94.849,"low":94.83,"close":94.845,"volume":131.8800048828125},{"timestamp":1742404740000,"open":94.845,"high":94.857,"low":94.844,"close":94.852,"volume":76.5},{"timestamp":1742404800000,"open":94.85,"high":94.852,"low":94.843,"close":94.844,"volume":57.84000015258789},{"timestamp":1742404860000,"open":94.846,"high":94.853,"low":94.84,"close":94.848,"volume":97.19999694824219},{"timestamp":1742404920000,"open":94.846,"high":94.864,"low":94.846,"close":94.848,"volume":71.33999633789062},{"timestamp":1742404980000,"open":94.849,"high":94.856,"low":94.847,"close":94.854,"volume":53.040000915527344},{"timestamp":1742405040000,"open":94.853,"high":94.853,"low":94.843,"close":94.847,"volume":106.11000061035156},{"timestamp":1742405100000,"open":94.847,"high":94.85,"low":94.841,"close":94.843,"volume":45.810001373291016},{"timestamp":1742405160000,"open":94.844,"high":94.844,"low":94.829,"close":94.832,"volume":120.62999725341797},{"timestamp":1742405220000,"open":94.83,"high":94.843,"low":94.828,"close":94.841,"volume":86.0999984741211},{"timestamp":1742405280000,"open":94.842,"high":94.845,"low":94.835,"close":94.839,"volume":94.16999816894531},{"timestamp":1742405340000,"open":94.838,"high":94.838,"low":94.824,"close":94.826,"volume":114.44999694824219},{"timestamp":1742405400000,"open":94.825,"high":94.825,"low":94.812,"close":94.812,"volume":124.29000091552734},{"timestamp":1742405460000,"open":94.81,"high":94.813,"low":94.8,"close":94.801,"volume":89.63999938964844},{"timestamp":1742405520000,"open":94.8,"high":94.817,"low":94.792,"close":94.814,"volume":95.63999938964844},{"timestamp":1742405580000,"open":94.814,"high":94.823,"low":94.809,"close":94.814,"volume":118.41000366210938},{"timestamp":1742405640000,"open":94.815,"high":94.823,"low":94.812,"close":94.82,"volume":79.47000122070312},{"timestamp":1742405700000,"open":94.819,"high":94.825,"low":94.813,"close":94.813,"volume":115.0199966430664},{"timestamp":1742405760000,"open":94.813,"high":94.824,"low":94.812,"close":94.819,"volume":120.54000091552734},{"timestamp":1742405820000,"open":94.822,"high":94.843,"low":94.822,"close":94.84,"volume":121.52999877929688},{"timestamp":1742405880000,"open":94.84,"high":94.844,"low":94.834,"close":94.834,"volume":106.83000183105469},{"timestamp":1742405940000,"open":94.833,"high":94.849,"low":94.832,"close":94.845,"volume":92.91000366210938},{"timestamp":1742406000000,"open":94.845,"high":94.845,"low":94.837,"close":94.84,"volume":83.97000122070312},{"timestamp":1742406060000,"open":94.839,"high":94.85,"low":94.839,"close":94.846,"volume":64.52999877929688},{"timestamp":1742406120000,"open":94.845,"high":94.845,"low":94.837,"close":94.838,"volume":64.80000305175781},{"timestamp":1742406180000,"open":94.837,"high":94.841,"low":94.817,"close":94.818,"volume":95.04000091552734},{"timestamp":1742406240000,"open":94.82,"high":94.822,"low":94.806,"close":94.808,"volume":106.41000366210938},{"timestamp":1742406300000,"open":94.807,"high":94.817,"low":94.802,"close":94.817,"volume":103.7699966430664},{"timestamp":1742406360000,"open":94.818,"high":94.818,"low":94.797,"close":94.8,"volume":111.30000305175781},{"timestamp":1742406420000,"open":94.801,"high":94.808,"low":94.785,"close":94.79,"volume":148.8300018310547},{"timestamp":1742406480000,"open":94.791,"high":94.793,"low":94.759,"close":94.761,"volume":148.1999969482422},{"timestamp":1742406540000,"open":94.758,"high":94.761,"low":94.746,"close":94.758,"volume":152.10000610351562},{"timestamp":1742406600000,"open":94.76,"high":94.782,"low":94.759,"close":94.778,"volume":171.8699951171875},{"timestamp":1742406660000,"open":94.777,"high":94.808,"low":94.777,"close":94.808,"volume":152.1300048828125},{"timestamp":1742406720000,"open":94.807,"high":94.813,"low":94.784,"close":94.784,"volume":177.8699951171875},{"timestamp":1742406780000,"open":94.784,"high":94.793,"low":94.777,"close":94.792,"volume":155.72999572753906},{"timestamp":1742406840000,"open":94.791,"high":94.808,"low":94.788,"close":94.806,"volume":118.47000122070312},{"timestamp":1742406900000,"open":94.805,"high":94.807,"low":94.789,"close":94.8,"volume":143.39999389648438},{"timestamp":1742406960000,"open":94.798,"high":94.819,"low":94.797,"close":94.818,"volume":95.0999984741211},{"timestamp":1742407020000,"open":94.818,"high":94.826,"low":94.814,"close":94.816,"volume":113.33999633789062},{"timestamp":1742407080000,"open":94.816,"high":94.816,"low":94.805,"close":94.808,"volume":203.02000427246094},{"timestamp":1742407140000,"open":94.807,"high":94.819,"low":94.797,"close":94.804,"volume":336.29998779296875},{"timestamp":1742407200000,"open":94.812,"high":94.868,"low":94.732,"close":94.823,"volume":829.7999877929688},{"timestamp":1742407260000,"open":94.823,"high":94.84,"low":94.772,"close":94.809,"volume":611.1900024414062},{"timestamp":1742407320000,"open":94.808,"high":94.818,"low":94.77,"close":94.782,"volume":513.030029296875},{"timestamp":1742407380000,"open":94.787,"high":94.836,"low":94.768,"close":94.786,"volume":444.9599914550781},{"timestamp":1742407440000,"open":94.788,"high":94.836,"low":94.778,"close":94.828,"volume":374.07000732421875},{"timestamp":1742407500000,"open":94.829,"high":94.832,"low":94.706,"close":94.742,"volume":620.4299926757812},{"timestamp":1742407560000,"open":94.742,"high":94.743,"low":94.698,"close":94.707,"volume":466.2900085449219},{"timestamp":1742407620000,"open":94.707,"high":94.816,"low":94.706,"close":94.789,"volume":492.6300048828125},{"timestamp":1742407680000,"open":94.788,"high":94.804,"low":94.737,"close":94.743,"volume":399.6000061035156},{"timestamp":1742407740000,"open":94.743,"high":94.754,"low":94.713,"close":94.738,"volume":414.3299865722656},{"timestamp":1742407800000,"open":94.736,"high":94.767,"low":94.733,"close":94.745,"volume":334.44000244140625},{"timestamp":1742407860000,"open":94.744,"high":94.771,"low":94.724,"close":94.728,"volume":316.79998779296875},{"timestamp":1742407920000,"open":94.73,"high":94.73,"low":94.693,"close":94.726,"volume":336},{"timestamp":1742407980000,"open":94.724,"high":94.74,"low":94.657,"close":94.678,"volume":439.9200134277344},{"timestamp":1742408040000,"open":94.68,"high":94.697,"low":94.668,"close":94.676,"volume":349.1700134277344},{"timestamp":1742408100000,"open":94.676,"high":94.714,"low":94.676,"close":94.699,"volume":390.1600036621094},{"timestamp":1742408160000,"open":94.7,"high":94.735,"low":94.697,"close":94.718,"volume":285.6000061035156},{"timestamp":1742408220000,"open":94.717,"high":94.72,"low":94.674,"close":94.676,"volume":343.5},{"timestamp":1742408280000,"open":94.675,"high":94.676,"low":94.654,"close":94.658,"volume":306.0899963378906},{"timestamp":1742408340000,"open":94.657,"high":94.688,"low":94.649,"close":94.649,"volume":347.19000244140625},{"timestamp":1742408400000,"open":94.645,"high":94.668,"low":94.637,"close":94.652,"volume":361.4700012207031},{"timestamp":1742408460000,"open":94.652,"high":94.674,"low":94.629,"close":94.633,"volume":316.5},{"timestamp":1742408520000,"open":94.632,"high":94.643,"low":94.618,"close":94.632,"volume":372.0299987792969},{"timestamp":1742408580000,"open":94.632,"high":94.675,"low":94.621,"close":94.675,"volume":344.8800048828125},{"timestamp":1742408640000,"open":94.675,"high":94.678,"low":94.644,"close":94.644,"volume":293.3399963378906},{"timestamp":1742408700000,"open":94.645,"high":94.658,"low":94.635,"close":94.652,"volume":344.42999267578125},{"timestamp":1742408760000,"open":94.651,"high":94.658,"low":94.626,"close":94.645,"volume":323.489990234375},{"timestamp":1742408820000,"open":94.646,"high":94.653,"low":94.614,"close":94.623,"volume":311.6400146484375},{"timestamp":1742408880000,"open":94.621,"high":94.626,"low":94.599,"close":94.602,"volume":285.7799987792969},{"timestamp":1742408940000,"open":94.603,"high":94.623,"low":94.602,"close":94.619,"volume":259.5899963378906},{"timestamp":1742409000000,"open":94.621,"high":94.667,"low":94.62,"close":94.65,"volume":354.5400085449219},{"timestamp":1742409060000,"open":94.659,"high":94.725,"low":94.654,"close":94.722,"volume":355.20001220703125},{"timestamp":1742409120000,"open":94.723,"high":94.769,"low":94.723,"close":94.762,"volume":306.8999938964844},{"timestamp":1742409180000,"open":94.763,"high":94.779,"low":94.741,"close":94.741,"volume":339.4200134277344},{"timestamp":1742409240000,"open":94.74,"high":94.74,"low":94.697,"close":94.703,"volume":390.510009765625},{"timestamp":1742409300000,"open":94.702,"high":94.722,"low":94.667,"close":94.669,"volume":372.7200012207031},{"timestamp":1742409360000,"open":94.675,"high":94.696,"low":94.649,"close":94.651,"volume":452.42999267578125},{"timestamp":1742409420000,"open":94.656,"high":94.659,"low":94.621,"close":94.622,"volume":390.29998779296875},{"timestamp":1742409480000,"open":94.621,"high":94.623,"low":94.567,"close":94.577,"volume":445.8900146484375},{"timestamp":1742409540000,"open":94.576,"high":94.589,"low":94.532,"close":94.55,"volume":403.1400146484375},{"timestamp":1742409600000,"open":94.545,"high":94.563,"low":94.503,"close":94.508,"volume":498.7200012207031},{"timestamp":1742409660000,"open":94.514,"high":94.569,"low":94.5,"close":94.53,"volume":459.6300048828125},{"timestamp":1742409720000,"open":94.53,"high":94.577,"low":94.494,"close":94.576,"volume":587.760009765625},{"timestamp":1742409780000,"open":94.576,"high":94.591,"low":94.533,"close":94.588,"volume":575.9400024414062},{"timestamp":1742409840000,"open":94.585,"high":94.617,"low":94.578,"close":94.602,"volume":834.8699951171875},{"timestamp":1742409900000,"open":94.605,"high":94.608,"low":94.501,"close":94.501,"volume":634.3499755859375},{"timestamp":1742409960000,"open":94.505,"high":94.539,"low":94.454,"close":94.537,"volume":703.9500122070312},{"timestamp":1742410020000,"open":94.537,"high":94.538,"low":94.482,"close":94.506,"volume":522.3400268554688},{"timestamp":1742410080000,"open":94.509,"high":94.571,"low":94.508,"close":94.535,"volume":581.1599731445312},{"timestamp":1742410140000,"open":94.533,"high":94.551,"low":94.506,"close":94.53,"volume":324.2699890136719},{"timestamp":1742410200000,"open":94.531,"high":94.555,"low":94.53,"close":94.538,"volume":372.7799987792969},{"timestamp":1742410260000,"open":94.539,"high":94.575,"low":94.537,"close":94.57,"volume":372.1499938964844},{"timestamp":1742410320000,"open":94.57,"high":94.596,"low":94.556,"close":94.572,"volume":415.6499938964844},{"timestamp":1742410380000,"open":94.57,"high":94.614,"low":94.554,"close":94.614,"volume":466.5299987792969},{"timestamp":1742410440000,"open":94.614,"high":94.618,"low":94.581,"close":94.589,"volume":428.7300109863281},{"timestamp":1742410500000,"open":94.591,"high":94.611,"low":94.58,"close":94.601,"volume":367.79998779296875},{"timestamp":1742410560000,"open":94.603,"high":94.603,"low":94.559,"close":94.576,"volume":442.7099914550781},{"timestamp":1742410620000,"open":94.575,"high":94.604,"low":94.554,"close":94.6,"volume":379.6199951171875},{"timestamp":1742410680000,"open":94.6,"high":94.614,"low":94.56,"close":94.587,"volume":451.9800109863281},{"timestamp":1742410740000,"open":94.586,"high":94.644,"low":94.582,"close":94.63,"volume":341.1600036621094},{"timestamp":1742410800000,"open":94.626,"high":94.651,"low":94.623,"close":94.649,"volume":436.1300048828125},{"timestamp":1742410860000,"open":94.65,"high":94.662,"low":94.63,"close":94.639,"volume":371.010009765625},{"timestamp":1742410920000,"open":94.637,"high":94.661,"low":94.635,"close":94.642,"volume":355.4700012207031},{"timestamp":1742410980000,"open":94.646,"high":94.652,"low":94.607,"close":94.624,"volume":259.4700012207031},{"timestamp":1742411040000,"open":94.622,"high":94.631,"low":94.587,"close":94.594,"volume":260.1000061035156},{"timestamp":1742411100000,"open":94.592,"high":94.644,"low":94.586,"close":94.625,"volume":350.70001220703125},{"timestamp":1742411160000,"open":94.623,"high":94.652,"low":94.615,"close":94.643,"volume":280.3800048828125},{"timestamp":1742411220000,"open":94.643,"high":94.664,"low":94.634,"close":94.659,"volume":297},{"timestamp":1742411280000,"open":94.657,"high":94.704,"low":94.652,"close":94.698,"volume":328.79998779296875},{"timestamp":1742411340000,"open":94.699,"high":94.709,"low":94.683,"close":94.688,"volume":300.29998779296875},{"timestamp":1742411400000,"open":94.692,"high":94.726,"low":94.688,"close":94.702,"volume":338.3999938964844},{"timestamp":1742411460000,"open":94.701,"high":94.715,"low":94.684,"close":94.684,"volume":416.5799865722656},{"timestamp":1742411520000,"open":94.685,"high":94.708,"low":94.666,"close":94.685,"volume":467.2200012207031},{"timestamp":1742411580000,"open":94.68,"high":94.684,"low":94.642,"close":94.646,"volume":254.8800048828125},{"timestamp":1742411640000,"open":94.647,"high":94.714,"low":94.637,"close":94.711,"volume":382.20001220703125},{"timestamp":1742411700000,"open":94.713,"high":94.713,"low":94.682,"close":94.689,"volume":311.70001220703125},{"timestamp":1742411760000,"open":94.689,"high":94.718,"low":94.684,"close":94.686,"volume":262.20001220703125},{"timestamp":1742411820000,"open":94.687,"high":94.71,"low":94.678,"close":94.691,"volume":403.6000061035156},{"timestamp":1742411880000,"open":94.69,"high":94.692,"low":94.626,"close":94.626,"volume":309.6000061035156},{"timestamp":1742411940000,"open":94.627,"high":94.656,"low":94.627,"close":94.632,"volume":256.20001220703125},{"timestamp":1742412000000,"open":94.631,"high":94.637,"low":94.566,"close":94.568,"volume":230.22000122070312},{"timestamp":1742412060000,"open":94.567,"high":94.578,"low":94.544,"close":94.561,"volume":178.8000030517578},{"timestamp":1742412120000,"open":94.565,"high":94.584,"low":94.563,"close":94.563,"volume":180},{"timestamp":1742412180000,"open":94.562,"high":94.565,"low":94.517,"close":94.547,"volume":216},{"timestamp":1742412240000,"open":94.549,"high":94.577,"low":94.531,"close":94.567,"volume":234.60000610351562},{"timestamp":1742412300000,"open":94.569,"high":94.584,"low":94.546,"close":94.56,"volume":220.55999755859375},{"timestamp":1742412360000,"open":94.562,"high":94.582,"low":94.557,"close":94.561,"volume":269.7300109863281},{"timestamp":1742412420000,"open":94.564,"high":94.564,"low":94.504,"close":94.514,"volume":310.9200134277344},{"timestamp":1742412480000,"open":94.515,"high":94.54,"low":94.475,"close":94.476,"volume":362.70001220703125},{"timestamp":1742412540000,"open":94.475,"high":94.499,"low":94.45,"close":94.498,"volume":348},{"timestamp":1742412600000,"open":94.499,"high":94.529,"low":94.488,"close":94.526,"volume":296.70001220703125},{"timestamp":1742412660000,"open":94.528,"high":94.557,"low":94.472,"close":94.476,"volume":375.989990234375},{"timestamp":1742412720000,"open":94.477,"high":94.499,"low":94.469,"close":94.483,"volume":291.6000061035156},{"timestamp":1742412780000,"open":94.484,"high":94.52,"low":94.484,"close":94.498,"volume":366.29998779296875},{"timestamp":1742412840000,"open":94.499,"high":94.505,"low":94.472,"close":94.497,"volume":266.70001220703125},{"timestamp":1742412900000,"open":94.498,"high":94.498,"low":94.45,"close":94.455,"volume":305.489990234375},{"timestamp":1742412960000,"open":94.459,"high":94.501,"low":94.456,"close":94.495,"volume":284.5199890136719},{"timestamp":1742413020000,"open":94.495,"high":94.512,"low":94.488,"close":94.506,"volume":364.32000732421875},{"timestamp":1742413080000,"open":94.506,"high":94.543,"low":94.504,"close":94.53,"volume":304.79998779296875},{"timestamp":1742413140000,"open":94.528,"high":94.537,"low":94.504,"close":94.53,"volume":276.2699890136719},{"timestamp":1742413200000,"open":94.528,"high":94.554,"low":94.524,"close":94.545,"volume":314.1000061035156},{"timestamp":1742413260000,"open":94.545,"high":94.6,"low":94.545,"close":94.588,"volume":317.1300048828125},{"timestamp":1742413320000,"open":94.59,"high":94.598,"low":94.57,"close":94.574,"volume":321.8399963378906},{"timestamp":1742413380000,"open":94.574,"high":94.609,"low":94.57,"close":94.592,"volume":261.989990234375},{"timestamp":1742413440000,"open":94.594,"high":94.636,"low":94.592,"close":94.635,"volume":303.80999755859375},{"timestamp":1742413500000,"open":94.635,"high":94.64,"low":94.606,"close":94.617,"volume":224.5800018310547},{"timestamp":1742413560000,"open":94.617,"high":94.617,"low":94.589,"close":94.589,"volume":232.58999633789062},{"timestamp":1742413620000,"open":94.586,"high":94.592,"low":94.574,"close":94.585,"volume":190.1999969482422},{"timestamp":1742413680000,"open":94.582,"high":94.593,"low":94.564,"close":94.579,"volume":214.5},{"timestamp":1742413740000,"open":94.576,"high":94.588,"low":94.56,"close":94.563,"volume":172.58999633789062},{"timestamp":1742413800000,"open":94.562,"high":94.562,"low":94.519,"close":94.527,"volume":332.5199890136719},{"timestamp":1742413860000,"open":94.528,"high":94.529,"low":94.493,"close":94.521,"volume":268.6199951171875},{"timestamp":1742413920000,"open":94.522,"high":94.54,"low":94.513,"close":94.517,"volume":192.9600067138672},{"timestamp":1742413980000,"open":94.518,"high":94.551,"low":94.515,"close":94.545,"volume":140.30999755859375},{"timestamp":1742414040000,"open":94.542,"high":94.569,"low":94.535,"close":94.565,"volume":214.3800048828125},{"timestamp":1742414100000,"open":94.564,"high":94.564,"low":94.537,"close":94.55,"volume":231.66000366210938},{"timestamp":1742414160000,"open":94.548,"high":94.548,"low":94.524,"close":94.537,"volume":183.9600067138672},{"timestamp":1742414220000,"open":94.535,"high":94.536,"low":94.501,"close":94.507,"volume":210.24000549316406},{"timestamp":1742414280000,"open":94.506,"high":94.536,"low":94.502,"close":94.515,"volume":151.5},{"timestamp":1742414340000,"open":94.514,"high":94.529,"low":94.509,"close":94.511,"volume":242.5500030517578},{"timestamp":1742414400000,"open":94.513,"high":94.571,"low":94.506,"close":94.566,"volume":221.16000366210938},{"timestamp":1742414460000,"open":94.564,"high":94.564,"low":94.542,"close":94.549,"volume":158.3699951171875},{"timestamp":1742414520000,"open":94.549,"high":94.577,"low":94.548,"close":94.568,"volume":168.4199981689453},{"timestamp":1742414580000,"open":94.566,"high":94.574,"low":94.56,"close":94.56,"volume":98.94000244140625},{"timestamp":1742414640000,"open":94.56,"high":94.56,"low":94.519,"close":94.52,"volume":87.72000122070312},{"timestamp":1742414700000,"open":94.52,"high":94.52,"low":94.474,"close":94.484,"volume":138.3000030517578},{"timestamp":1742414760000,"open":94.484,"high":94.487,"low":94.479,"close":94.481,"volume":56.310001373291016},{"timestamp":1742414820000,"open":94.481,"high":94.52,"low":94.481,"close":94.514,"volume":79.62000274658203},{"timestamp":1742414880000,"open":94.513,"high":94.515,"low":94.498,"close":94.506,"volume":103.94999694824219},{"timestamp":1742414940000,"open":94.505,"high":94.513,"low":94.501,"close":94.513,"volume":55.97999954223633},{"timestamp":1742415000000,"open":94.52,"high":94.52,"low":94.505,"close":94.506,"volume":112.68000030517578},{"timestamp":1742415060000,"open":94.506,"high":94.515,"low":94.497,"close":94.503,"volume":101.22000122070312},{"timestamp":1742415120000,"open":94.502,"high":94.502,"low":94.487,"close":94.487,"volume":71.33999633789062},{"timestamp":1742415180000,"open":94.486,"high":94.501,"low":94.484,"close":94.486,"volume":77.0999984741211},{"timestamp":1742415240000,"open":94.488,"high":94.511,"low":94.486,"close":94.489,"volume":73.19999694824219},{"timestamp":1742415300000,"open":94.488,"high":94.488,"low":94.458,"close":94.458,"volume":129.47999572753906},{"timestamp":1742415360000,"open":94.456,"high":94.467,"low":94.446,"close":94.447,"volume":119.61000061035156},{"timestamp":1742415420000,"open":94.446,"high":94.468,"low":94.442,"close":94.446,"volume":120.41999816894531},{"timestamp":1742415480000,"open":94.446,"high":94.466,"low":94.44,"close":94.466,"volume":64.73999786376953},{"timestamp":1742415540000,"open":94.464,"high":94.486,"low":94.45,"close":94.481,"volume":103.5},{"timestamp":1742415600000,"open":94.482,"high":94.501,"low":94.48,"close":94.499,"volume":64.13999938964844},{"timestamp":1742415660000,"open":94.498,"high":94.499,"low":94.482,"close":94.482,"volume":82.13999938964844},{"timestamp":1742415720000,"open":94.48,"high":94.483,"low":94.48,"close":94.481,"volume":47.63999938964844},{"timestamp":1742415780000,"open":94.48,"high":94.48,"low":94.463,"close":94.465,"volume":71.81999969482422},{"timestamp":1742415840000,"open":94.465,"high":94.472,"low":94.461,"close":94.472,"volume":68.12999725341797},{"timestamp":1742415900000,"open":94.476,"high":94.479,"low":94.471,"close":94.476,"volume":54.720001220703125},{"timestamp":1742415960000,"open":94.475,"high":94.476,"low":94.467,"close":94.474,"volume":55.08000183105469},{"timestamp":1742416020000,"open":94.471,"high":94.493,"low":94.471,"close":94.492,"volume":55.31999969482422},{"timestamp":1742416080000,"open":94.493,"high":94.493,"low":94.476,"close":94.481,"volume":49.79999923706055},{"timestamp":1742416140000,"open":94.481,"high":94.482,"low":94.475,"close":94.476,"volume":73.2300033569336},{"timestamp":1742416200000,"open":94.475,"high":94.494,"low":94.472,"close":94.494,"volume":91.11000061035156},{"timestamp":1742416260000,"open":94.491,"high":94.491,"low":94.478,"close":94.484,"volume":76.05000305175781},{"timestamp":1742416320000,"open":94.483,"high":94.494,"low":94.482,"close":94.492,"volume":53.25},{"timestamp":1742416380000,"open":94.495,"high":94.505,"low":94.488,"close":94.505,"volume":103.19999694824219},{"timestamp":1742416440000,"open":94.504,"high":94.512,"low":94.5,"close":94.5,"volume":45.720001220703125},{"timestamp":1742416500000,"open":94.503,"high":94.518,"low":94.502,"close":94.512,"volume":67.16999816894531},{"timestamp":1742416560000,"open":94.513,"high":94.52,"low":94.504,"close":94.504,"volume":46.22999954223633},{"timestamp":1742416620000,"open":94.502,"high":94.508,"low":94.501,"close":94.503,"volume":21.1200008392334},{"timestamp":1742416680000,"open":94.502,"high":94.507,"low":94.499,"close":94.504,"volume":26.100000381469727},{"timestamp":1742416740000,"open":94.508,"high":94.515,"low":94.508,"close":94.51,"volume":18.809999465942383},{"timestamp":1742416800000,"open":94.508,"high":94.508,"low":94.491,"close":94.493,"volume":52.16999816894531},{"timestamp":1742416860000,"open":94.493,"high":94.498,"low":94.488,"close":94.496,"volume":45.540000915527344},{"timestamp":1742416920000,"open":94.496,"high":94.516,"low":94.496,"close":94.516,"volume":49.97999954223633},{"timestamp":1742416980000,"open":94.515,"high":94.522,"low":94.507,"close":94.51,"volume":57.599998474121094},{"timestamp":1742417040000,"open":94.509,"high":94.524,"low":94.508,"close":94.524,"volume":48.060001373291016},{"timestamp":1742417100000,"open":94.524,"high":94.525,"low":94.512,"close":94.512,"volume":85.05000305175781},{"timestamp":1742417160000,"open":94.511,"high":94.519,"low":94.506,"close":94.508,"volume":71.8499984741211},{"timestamp":1742417220000,"open":94.51,"high":94.514,"low":94.503,"close":94.505,"volume":40.20000076293945},{"timestamp":1742417280000,"open":94.503,"high":94.523,"low":94.503,"close":94.519,"volume":40.31999969482422},{"timestamp":1742417340000,"open":94.52,"high":94.52,"low":94.508,"close":94.515,"volume":88.19999694824219},{"timestamp":1742417400000,"open":94.515,"high":94.516,"low":94.503,"close":94.505,"volume":105.30000305175781},{"timestamp":1742417460000,"open":94.503,"high":94.512,"low":94.497,"close":94.5,"volume":66.18000030517578},{"timestamp":1742417520000,"open":94.498,"high":94.499,"low":94.485,"close":94.486,"volume":62.52000045776367},{"timestamp":1742417580000,"open":94.485,"high":94.497,"low":94.478,"close":94.486,"volume":104.87999725341797},{"timestamp":1742417640000,"open":94.485,"high":94.486,"low":94.475,"close":94.475,"volume":52.560001373291016},{"timestamp":1742417700000,"open":94.475,"high":94.493,"low":94.474,"close":94.489,"volume":90.76000213623047},{"timestamp":1742417760000,"open":94.488,"high":94.508,"low":94.485,"close":94.506,"volume":104.27999877929688},{"timestamp":1742417820000,"open":94.505,"high":94.515,"low":94.499,"close":94.504,"volume":286.7799987792969},{"timestamp":1742417880000,"open":94.507,"high":94.529,"low":94.5,"close":94.522,"volume":297.4800109863281},{"timestamp":1742417940000,"open":94.522,"high":94.527,"low":94.501,"close":94.501,"volume":172.55999755859375},{"timestamp":1742418000000,"open":94.507,"high":94.507,"low":94.492,"close":94.495,"volume":6.599999904632568},{"timestamp":1742418060000,"open":94.492,"high":94.492,"low":94.492,"close":94.492,"volume":1.2000000476837158},{"timestamp":1742418300000,"open":94.492,"high":94.502,"low":94.492,"close":94.495,"volume":5.699999809265137},{"timestamp":1742418360000,"open":94.492,"high":94.498,"low":94.481,"close":94.498,"volume":10.199999809265137},{"timestamp":1742418420000,"open":94.493,"high":94.493,"low":94.493,"close":94.493,"volume":1.2000000476837158},{"timestamp":1742418480000,"open":94.481,"high":94.481,"low":94.481,"close":94.481,"volume":0.8999999761581421},{"timestamp":1742418540000,"open":94.483,"high":94.494,"low":94.481,"close":94.494,"volume":6.599999904632568},{"timestamp":1742418600000,"open":94.486,"high":94.495,"low":94.486,"close":94.494,"volume":7.199999809265137},{"timestamp":1742418660000,"open":94.501,"high":94.501,"low":94.501,"close":94.501,"volume":1.2000000476837158},{"timestamp":1742418720000,"open":94.501,"high":94.509,"low":94.499,"close":94.499,"volume":6},{"timestamp":1742418780000,"open":94.499,"high":94.499,"low":94.496,"close":94.496,"volume":2.4000000953674316},{"timestamp":1742418840000,"open":94.483,"high":94.514,"low":94.483,"close":94.514,"volume":1.3200000524520874},{"timestamp":1742418900000,"open":94.514,"high":94.519,"low":94.482,"close":94.519,"volume":3.9600000381469727},{"timestamp":1742418960000,"open":94.515,"high":94.523,"low":94.515,"close":94.523,"volume":0.36000001430511475},{"timestamp":1742419020000,"open":94.523,"high":94.526,"low":94.516,"close":94.526,"volume":0.6000000238418579},{"timestamp":1742419080000,"open":94.496,"high":94.508,"low":94.496,"close":94.508,"volume":8.520000457763672},{"timestamp":1742419140000,"open":94.514,"high":94.537,"low":94.492,"close":94.537,"volume":2.640000104904175},{"timestamp":1742419200000,"open":94.534,"high":94.539,"low":94.534,"close":94.535,"volume":0.47999998927116394},{"timestamp":1742419260000,"open":94.532,"high":94.532,"low":94.494,"close":94.52,"volume":3.119999885559082},{"timestamp":1742419320000,"open":94.52,"high":94.524,"low":94.518,"close":94.52,"volume":0.7200000286102295},{"timestamp":1742419380000,"open":94.518,"high":94.53,"low":94.518,"close":94.53,"volume":0.9599999785423279},{"timestamp":1742419440000,"open":94.53,"high":94.542,"low":94.516,"close":94.537,"volume":2.5199999809265137},{"timestamp":1742419500000,"open":94.54,"high":94.545,"low":94.507,"close":94.507,"volume":2.4000000953674316},{"timestamp":1742419560000,"open":94.509,"high":94.509,"low":94.509,"close":94.509,"volume":3.119999885559082},{"timestamp":1742419620000,"open":94.511,"high":94.516,"low":94.511,"close":94.512,"volume":7.679999828338623},{"timestamp":1742419680000,"open":94.512,"high":94.512,"low":94.512,"close":94.512,"volume":3.119999885559082},{"timestamp":1742419740000,"open":94.512,"high":94.512,"low":94.512,"close":94.512,"volume":4.320000171661377},{"timestamp":1742419860000,"open":94.507,"high":94.519,"low":94.497,"close":94.504,"volume":16.799999237060547},{"timestamp":1742419920000,"open":94.503,"high":94.506,"low":94.501,"close":94.506,"volume":15.239999771118164},{"timestamp":1742419980000,"open":94.506,"high":94.513,"low":94.504,"close":94.513,"volume":7.559999942779541},{"timestamp":1742420040000,"open":94.514,"high":94.526,"low":94.514,"close":94.526,"volume":3.240000009536743},{"timestamp":1742420100000,"open":94.518,"high":94.518,"low":94.518,"close":94.518,"volume":1.0199999809265137},{"timestamp":1742420160000,"open":94.52,"high":94.523,"low":94.52,"close":94.523,"volume":2.4000000953674316},{"timestamp":1742420220000,"open":94.523,"high":94.523,"low":94.523,"close":94.523,"volume":1.2000000476837158},{"timestamp":1742420280000,"open":94.518,"high":94.526,"low":94.518,"close":94.518,"volume":8.100000381469727},{"timestamp":1742420340000,"open":94.528,"high":94.542,"low":94.52,"close":94.537,"volume":38.880001068115234},{"timestamp":1742420400000,"open":94.55,"high":94.55,"low":94.539,"close":94.539,"volume":16.3799991607666},{"timestamp":1742420460000,"open":94.541,"high":94.549,"low":94.541,"close":94.541,"volume":13.800000190734863},{"timestamp":1742420520000,"open":94.551,"high":94.551,"low":94.537,"close":94.539,"volume":15.609999656677246},{"timestamp":1742420580000,"open":94.552,"high":94.552,"low":94.55,"close":94.551,"volume":10.800000190734863},{"timestamp":1742420640000,"open":94.553,"high":94.556,"low":94.553,"close":94.556,"volume":10.800000190734863},{"timestamp":1742420700000,"open":94.559,"high":94.583,"low":94.55,"close":94.583,"volume":53.400001525878906},{"timestamp":1742420760000,"open":94.583,"high":94.583,"low":94.582,"close":94.582,"volume":4.5},{"timestamp":1742420820000,"open":94.589,"high":94.597,"low":94.585,"close":94.595,"volume":14.100000381469727},{"timestamp":1742420880000,"open":94.597,"high":94.608,"low":94.597,"close":94.603,"volume":9.600000381469727},{"timestamp":1742420940000,"open":94.605,"high":94.645,"low":94.603,"close":94.61,"volume":15.300000190734863},{"timestamp":1742421000000,"open":94.613,"high":94.622,"low":94.606,"close":94.607,"volume":26.399999618530273},{"timestamp":1742421060000,"open":94.611,"high":94.611,"low":94.607,"close":94.607,"volume":2.4000000953674316},{"timestamp":1742421120000,"open":94.606,"high":94.609,"low":94.606,"close":94.606,"volume":18},{"timestamp":1742421180000,"open":94.602,"high":94.602,"low":94.602,"close":94.602,"volume":1.2000000476837158},{"timestamp":1742421300000,"open":94.605,"high":94.613,"low":94.605,"close":94.606,"volume":4.800000190734863},{"timestamp":1742421360000,"open":94.603,"high":94.608,"low":94.599,"close":94.599,"volume":4.800000190734863},{"timestamp":1742421420000,"open":94.601,"high":94.605,"low":94.597,"close":94.6,"volume":10.800000190734863},{"timestamp":1742421480000,"open":94.602,"high":94.607,"low":94.6,"close":94.607,"volume":18},{"timestamp":1742421540000,"open":94.604,"high":94.607,"low":94.588,"close":94.588,"volume":11.100000381469727},{"timestamp":1742421600000,"open":94.589,"high":94.637,"low":94.587,"close":94.633,"volume":50.119998931884766},{"timestamp":1742421660000,"open":94.632,"high":94.659,"low":94.631,"close":94.631,"volume":56.02000045776367},{"timestamp":1742421720000,"open":94.632,"high":94.633,"low":94.63,"close":94.633,"volume":14.399999618530273},{"timestamp":1742421780000,"open":94.631,"high":94.631,"low":94.602,"close":94.603,"volume":31.950000762939453},{"timestamp":1742421840000,"open":94.601,"high":94.607,"low":94.601,"close":94.604,"volume":11.699999809265137},{"timestamp":1742421900000,"open":94.605,"high":94.606,"low":94.551,"close":94.563,"volume":87.44000244140625},{"timestamp":1742421960000,"open":94.562,"high":94.577,"low":94.559,"close":94.564,"volume":39.75},{"timestamp":1742422020000,"open":94.561,"high":94.562,"low":94.554,"close":94.556,"volume":28.200000762939453},{"timestamp":1742422080000,"open":94.556,"high":94.584,"low":94.556,"close":94.58,"volume":55.20000076293945},{"timestamp":1742422140000,"open":94.583,"high":94.593,"low":94.581,"close":94.581,"volume":28.200000762939453},{"timestamp":1742422200000,"open":94.581,"high":94.587,"low":94.576,"close":94.578,"volume":54.599998474121094},{"timestamp":1742422260000,"open":94.577,"high":94.598,"low":94.568,"close":94.595,"volume":80.4000015258789},{"timestamp":1742422320000,"open":94.597,"high":94.621,"low":94.592,"close":94.618,"volume":49.5},{"timestamp":1742422380000,"open":94.619,"high":94.622,"low":94.603,"close":94.608,"volume":29.399999618530273},{"timestamp":1742422440000,"open":94.611,"high":94.618,"low":94.61,"close":94.616,"volume":27},{"timestamp":1742422500000,"open":94.614,"high":94.614,"low":94.589,"close":94.59,"volume":88.80000305175781},{"timestamp":1742422560000,"open":94.586,"high":94.587,"low":94.571,"close":94.58,"volume":38.400001525878906},{"timestamp":1742422620000,"open":94.581,"high":94.582,"low":94.569,"close":94.569,"volume":45.599998474121094},{"timestamp":1742422680000,"open":94.574,"high":94.585,"low":94.571,"close":94.585,"volume":37.20000076293945},{"timestamp":1742422740000,"open":94.591,"high":94.599,"low":94.59,"close":94.591,"volume":26.399999618530273},{"timestamp":1742422800000,"open":94.591,"high":94.598,"low":94.574,"close":94.595,"volume":63.599998474121094},{"timestamp":1742422860000,"open":94.593,"high":94.604,"low":94.591,"close":94.595,"volume":32.400001525878906},{"timestamp":1742422920000,"open":94.597,"high":94.606,"low":94.593,"close":94.599,"volume":33.599998474121094},{"timestamp":1742422980000,"open":94.597,"high":94.605,"low":94.597,"close":94.599,"volume":12},{"timestamp":1742423040000,"open":94.601,"high":94.619,"low":94.597,"close":94.619,"volume":16.799999237060547},{"timestamp":1742423100000,"open":94.621,"high":94.636,"low":94.618,"close":94.628,"volume":50.400001525878906},{"timestamp":1742423160000,"open":94.627,"high":94.635,"low":94.627,"close":94.634,"volume":12},{"timestamp":1742423220000,"open":94.633,"high":94.636,"low":94.614,"close":94.618,"volume":34.79999923706055},{"timestamp":1742423280000,"open":94.622,"high":94.627,"low":94.615,"close":94.615,"volume":46.79999923706055},{"timestamp":1742423340000,"open":94.616,"high":94.63,"low":94.616,"close":94.617,"volume":23.100000381469727},{"timestamp":1742423400000,"open":94.616,"high":94.621,"low":94.6,"close":94.6,"volume":32.880001068115234},{"timestamp":1742423460000,"open":94.598,"high":94.598,"low":94.559,"close":94.574,"volume":33.599998474121094},{"timestamp":1742423520000,"open":94.574,"high":94.578,"low":94.565,"close":94.572,"volume":78.4800033569336},{"timestamp":1742423580000,"open":94.575,"high":94.575,"low":94.561,"close":94.564,"volume":39.599998474121094},{"timestamp":1742423640000,"open":94.564,"high":94.57,"low":94.557,"close":94.559,"volume":30.600000381469727},{"timestamp":1742423700000,"open":94.546,"high":94.553,"low":94.546,"close":94.553,"volume":17.100000381469727},{"timestamp":1742423760000,"open":94.553,"high":94.553,"low":94.539,"close":94.55,"volume":52.560001373291016},{"timestamp":1742423820000,"open":94.55,"high":94.553,"low":94.535,"close":94.535,"volume":34.08000183105469},{"timestamp":1742423880000,"open":94.533,"high":94.538,"low":94.508,"close":94.51,"volume":57.599998474121094},{"timestamp":1742423940000,"open":94.512,"high":94.525,"low":94.511,"close":94.521,"volume":40.27000045776367},{"timestamp":1742424000000,"open":94.523,"high":94.543,"low":94.523,"close":94.53,"volume":56.849998474121094},{"timestamp":1742424060000,"open":94.53,"high":94.53,"low":94.506,"close":94.508,"volume":52.79999923706055},{"timestamp":1742424120000,"open":94.506,"high":94.518,"low":94.501,"close":94.504,"volume":33.599998474121094},{"timestamp":1742424180000,"open":94.502,"high":94.502,"low":94.467,"close":94.484,"volume":30},{"timestamp":1742424240000,"open":94.483,"high":94.493,"low":94.479,"close":94.481,"volume":24},{"timestamp":1742424300000,"open":94.476,"high":94.499,"low":94.475,"close":94.498,"volume":24},{"timestamp":1742424360000,"open":94.495,"high":94.506,"low":94.495,"close":94.505,"volume":18},{"timestamp":1742424420000,"open":94.506,"high":94.544,"low":94.506,"close":94.54,"volume":46.79999923706055},{"timestamp":1742424480000,"open":94.542,"high":94.547,"low":94.54,"close":94.547,"volume":13.199999809265137},{"timestamp":1742424540000,"open":94.549,"high":94.55,"low":94.515,"close":94.519,"volume":61.41999816894531},{"timestamp":1742424600000,"open":94.515,"high":94.517,"low":94.499,"close":94.508,"volume":39.599998474121094},{"timestamp":1742424660000,"open":94.509,"high":94.521,"low":94.506,"close":94.508,"volume":34.20000076293945},{"timestamp":1742424720000,"open":94.506,"high":94.508,"low":94.481,"close":94.49,"volume":35.81999969482422},{"timestamp":1742424780000,"open":94.489,"high":94.516,"low":94.484,"close":94.503,"volume":61.20000076293945},{"timestamp":1742424840000,"open":94.502,"high":94.504,"low":94.494,"close":94.497,"volume":48},{"timestamp":1742424900000,"open":94.494,"high":94.497,"low":94.482,"close":94.482,"volume":34.79999923706055},{"timestamp":1742424960000,"open":94.484,"high":94.506,"low":94.482,"close":94.499,"volume":39},{"timestamp":1742425020000,"open":94.5,"high":94.507,"low":94.494,"close":94.497,"volume":52.91999816894531},{"timestamp":1742425080000,"open":94.497,"high":94.497,"low":94.471,"close":94.471,"volume":140.1999969482422},{"timestamp":1742425140000,"open":94.468,"high":94.479,"low":94.458,"close":94.465,"volume":87.44999694824219},{"timestamp":1742425200000,"open":94.465,"high":94.514,"low":94.465,"close":94.504,"volume":284.4599914550781},{"timestamp":1742425260000,"open":94.505,"high":94.522,"low":94.496,"close":94.508,"volume":142.02000427246094},{"timestamp":1742425320000,"open":94.508,"high":94.526,"low":94.497,"close":94.507,"volume":121.58999633789062},{"timestamp":1742425380000,"open":94.508,"high":94.53,"low":94.505,"close":94.524,"volume":114.5999984741211},{"timestamp":1742425440000,"open":94.525,"high":94.525,"low":94.504,"close":94.509,"volume":144.6699981689453},{"timestamp":1742425500000,"open":94.505,"high":94.516,"low":94.505,"close":94.506,"volume":73.23999786376953},{"timestamp":1742425560000,"open":94.505,"high":94.537,"low":94.497,"close":94.534,"volume":127.80000305175781},{"timestamp":1742425620000,"open":94.536,"high":94.543,"low":94.522,"close":94.528,"volume":105.66000366210938},{"timestamp":1742425680000,"open":94.529,"high":94.53,"low":94.519,"close":94.524,"volume":73.72000122070312},{"timestamp":1742425740000,"open":94.525,"high":94.525,"low":94.511,"close":94.517,"volume":54.599998474121094},{"timestamp":1742425800000,"open":94.516,"high":94.553,"low":94.516,"close":94.548,"volume":74.04000091552734},{"timestamp":1742425860000,"open":94.548,"high":94.549,"low":94.533,"close":94.533,"volume":74.4000015258789},{"timestamp":1742425920000,"open":94.535,"high":94.547,"low":94.531,"close":94.539,"volume":36.599998474121094},{"timestamp":1742425980000,"open":94.534,"high":94.534,"low":94.514,"close":94.517,"volume":56.400001525878906},{"timestamp":1742426040000,"open":94.518,"high":94.525,"low":94.513,"close":94.521,"volume":29.399999618530273},{"timestamp":1742426100000,"open":94.521,"high":94.527,"low":94.511,"close":94.515,"volume":73.19999694824219},{"timestamp":1742426160000,"open":94.516,"high":94.526,"low":94.51,"close":94.51,"volume":44.400001525878906},{"timestamp":1742426220000,"open":94.506,"high":94.512,"low":94.499,"close":94.499,"volume":49.95000076293945},{"timestamp":1742426280000,"open":94.498,"high":94.506,"low":94.485,"close":94.487,"volume":45.84000015258789},{"timestamp":1742426340000,"open":94.485,"high":94.503,"low":94.485,"close":94.502,"volume":32.63999938964844},{"timestamp":1742426400000,"open":94.502,"high":94.507,"low":94.484,"close":94.484,"volume":58.79999923706055},{"timestamp":1742426460000,"open":94.486,"high":94.487,"low":94.478,"close":94.487,"volume":15.600000381469727},{"timestamp":1742426520000,"open":94.488,"high":94.489,"low":94.477,"close":94.489,"volume":31.799999237060547},{"timestamp":1742426580000,"open":94.49,"high":94.493,"low":94.475,"close":94.48,"volume":27.600000381469727},{"timestamp":1742426640000,"open":94.48,"high":94.489,"low":94.478,"close":94.485,"volume":29.100000381469727},{"timestamp":1742426700000,"open":94.485,"high":94.485,"low":94.468,"close":94.48,"volume":61.560001373291016},{"timestamp":1742426760000,"open":94.479,"high":94.483,"low":94.475,"close":94.477,"volume":18},{"timestamp":1742426820000,"open":94.477,"high":94.477,"low":94.467,"close":94.473,"volume":26.8799991607666},{"timestamp":1742426880000,"open":94.474,"high":94.481,"low":94.459,"close":94.459,"volume":24.18000030517578},{"timestamp":1742426940000,"open":94.461,"high":94.479,"low":94.46,"close":94.479,"volume":27.959999084472656},{"timestamp":1742427000000,"open":94.48,"high":94.48,"low":94.451,"close":94.453,"volume":62.369998931884766},{"timestamp":1742427060000,"open":94.451,"high":94.455,"low":94.444,"close":94.445,"volume":42.2400016784668},{"timestamp":1742427120000,"open":94.445,"high":94.448,"low":94.436,"close":94.438,"volume":46.31999969482422},{"timestamp":1742427180000,"open":94.436,"high":94.449,"low":94.436,"close":94.449,"volume":31.6200008392334},{"timestamp":1742427240000,"open":94.449,"high":94.456,"low":94.443,"close":94.443,"volume":44.880001068115234},{"timestamp":1742427300000,"open":94.442,"high":94.443,"low":94.428,"close":94.434,"volume":34.79999923706055},{"timestamp":1742427360000,"open":94.431,"high":94.448,"low":94.43,"close":94.442,"volume":32.15999984741211},{"timestamp":1742427420000,"open":94.442,"high":94.453,"low":94.44,"close":94.447,"volume":47.7599983215332},{"timestamp":1742427480000,"open":94.451,"high":94.464,"low":94.451,"close":94.455,"volume":59.459999084472656},{"timestamp":1742427540000,"open":94.455,"high":94.476,"low":94.454,"close":94.465,"volume":70.80000305175781},{"timestamp":1742427600000,"open":94.466,"high":94.477,"low":94.461,"close":94.47,"volume":48.84000015258789},{"timestamp":1742427660000,"open":94.471,"high":94.485,"low":94.465,"close":94.465,"volume":113.22000122070312},{"timestamp":1742427720000,"open":94.465,"high":94.465,"low":94.443,"close":94.455,"volume":53.400001525878906},{"timestamp":1742427780000,"open":94.45,"high":94.451,"low":94.442,"close":94.449,"volume":50.400001525878906},{"timestamp":1742427840000,"open":94.451,"high":94.461,"low":94.449,"close":94.45,"volume":63.599998474121094},{"timestamp":1742427900000,"open":94.451,"high":94.461,"low":94.445,"close":94.461,"volume":46.02000045776367},{"timestamp":1742427960000,"open":94.459,"high":94.48,"low":94.459,"close":94.48,"volume":29.399999618530273},{"timestamp":1742428020000,"open":94.479,"high":94.486,"low":94.447,"close":94.449,"volume":101.76000213623047},{"timestamp":1742428080000,"open":94.444,"high":94.463,"low":94.441,"close":94.463,"volume":59.54999923706055},{"timestamp":1742428140000,"open":94.463,"high":94.468,"low":94.454,"close":94.462,"volume":70.80000305175781},{"timestamp":1742428200000,"open":94.462,"high":94.488,"low":94.46,"close":94.485,"volume":79.68000030517578},{"timestamp":1742428260000,"open":94.487,"high":94.489,"low":94.472,"close":94.488,"volume":97.91999816894531},{"timestamp":1742428320000,"open":94.489,"high":94.495,"low":94.483,"close":94.495,"volume":67.31999969482422},{"timestamp":1742428380000,"open":94.495,"high":94.501,"low":94.491,"close":94.493,"volume":67.19999694824219},{"timestamp":1742428440000,"open":94.496,"high":94.502,"low":94.485,"close":94.502,"volume":57.27000045776367},{"timestamp":1742428500000,"open":94.502,"high":94.503,"low":94.492,"close":94.497,"volume":41.880001068115234},{"timestamp":1742428560000,"open":94.497,"high":94.501,"low":94.485,"close":94.491,"volume":73.91999816894531},{"timestamp":1742428620000,"open":94.491,"high":94.494,"low":94.481,"close":94.491,"volume":60.599998474121094},{"timestamp":1742428680000,"open":94.492,"high":94.494,"low":94.479,"close":94.481,"volume":26.399999618530273},{"timestamp":1742428740000,"open":94.481,"high":94.483,"low":94.462,"close":94.465,"volume":70.69000244140625}]