[{"timestamp":1742391000000,"open":88.188,"high":88.238,"low":88.188,"close":88.238,"volume":0.01679999940097332},{"timestamp":1742391120000,"open":88.628,"high":88.718,"low":88.238,"close":88.248,"volume":0.010499999858438969},{"timestamp":1742391180000,"open":88.258,"high":88.338,"low":88.248,"close":88.248,"volume":0.023399999365210533},{"timestamp":1742391240000,"open":88.358,"high":89.238,"low":88.248,"close":89.238,"volume":0.024000000208616257},{"timestamp":1742391300000,"open":89.238,"high":89.238,"low":89.238,"close":89.238,"volume":0.002400000113993883},{"timestamp":1742391420000,"open":89.238,"high":89.238,"low":89.238,"close":89.238,"volume":0.004800000227987766},{"timestamp":1742391600000,"open":89.238,"high":89.268,"low":89.238,"close":89.268,"volume":0.00570000009611249},{"timestamp":1742391660000,"open":89.268,"high":89.268,"low":89.268,"close":89.268,"volume":0.002400000113993883},{"timestamp":1742391780000,"open":88.728,"high":88.968,"low":88.728,"close":88.968,"volume":0.014399999752640724},{"timestamp":1742391840000,"open":89.078,"high":89.078,"low":89.078,"close":89.078,"volume":0.009600000455975533},{"timestamp":1742391960000,"open":89.078,"high":89.078,"low":89.078,"close":89.078,"volume":0.002400000113993883},{"timestamp":1742392020000,"open":89.298,"high":89.298,"low":89.298,"close":89.298,"volume":0.012900000438094139},{"timestamp":1742392260000,"open":88.958,"high":88.958,"low":88.958,"close":88.958,"volume":0.002400000113993883},{"timestamp":1742392320000,"open":88.958,"high":88.958,"low":88.958,"close":88.958,"volume":0.002400000113993883},{"timestamp":1742392380000,"open":89.308,"high":89.308,"low":89.308,"close":89.308,"volume":0.0008999999845400453},{"timestamp":1742392500000,"open":89.298,"high":89.298,"low":89.298,"close":89.298,"volume":0.007199999876320362},{"timestamp":1742392560000,"open":88.948,"high":88.948,"low":88.948,"close":88.948,"volume":0.002400000113993883},{"timestamp":1742392620000,"open":88.948,"high":88.948,"low":88.948,"close":88.948,"volume":0.004800000227987766},{"timestamp":1742392680000,"open":88.838,"high":89.088,"low":88.838,"close":89.088,"volume":0.004800000227987766},{"timestamp":1742392740000,"open":88.788,"high":88.788,"low":88.738,"close":88.738,"volume":0.007199999876320362},{"timestamp":1742392800000,"open":88.978,"high":88.978,"low":88.978,"close":88.978,"volume":0.0032999999821186066},{"timestamp":1742392860000,"open":88.988,"high":88.988,"low":88.988,"close":88.988,"volume":0.0008999999845400453},{"timestamp":1742392980000,"open":88.988,"high":88.988,"low":88.858,"close":88.888,"volume":0.00419999985024333},{"timestamp":1742393040000,"open":88.958,"high":88.958,"low":88.648,"close":88.858,"volume":0.010499999858438969},{"timestamp":1742393100000,"open":88.858,"high":88.888,"low":88.548,"close":88.858,"volume":0.017999999225139618},{"timestamp":1742393160000,"open":88.868,"high":88.978,"low":88.868,"close":88.978,"volume":0.01140000019222498},{"timestamp":1742393220000,"open":89.078,"high":89.128,"low":89.078,"close":89.128,"volume":0.0032999999821186066},{"timestamp":1742393400000,"open":89.128,"high":89.128,"low":89.108,"close":89.108,"volume":0.01679999940097332},{"timestamp":1742393460000,"open":89.108,"high":89.108,"low":88.958,"close":88.958,"volume":0.012900000438094139},{"timestamp":1742393520000,"open":88.958,"high":88.958,"low":88.958,"close":88.958,"volume":0.007199999876320362},{"timestamp":1742393580000,"open":88.958,"high":88.958,"low":88.958,"close":88.958,"volume":0.004800000227987766},{"timestamp":1742393640000,"open":88.958,"high":89.018,"low":88.958,"close":89.018,"volume":0.009600000455975533},{"timestamp":1742393760000,"open":89.018,"high":89.018,"low":89.018,"close":89.018,"volume":0.004800000227987766},{"timestamp":1742393820000,"open":89.018,"high":89.018,"low":88.978,"close":88.978,"volume":0.007199999876320362},{"timestamp":1742393880000,"open":88.978,"high":88.978,"low":88.978,"close":88.978,"volume":0.002400000113993883},{"timestamp":1742393940000,"open":88.978,"high":89.098,"low":88.978,"close":89.098,"volume":0.004800000227987766},{"timestamp":1742394000000,"open":89.108,"high":89.138,"low":89.108,"close":89.138,"volume":0.012000000104308128},{"timestamp":1742394060000,"open":89.138,"high":89.138,"low":89.138,"close":89.138,"volume":0.002400000113993883},{"timestamp":1742394120000,"open":89.078,"high":89.078,"low":89.078,"close":89.078,"volume":0.002400000113993883},{"timestamp":1742394180000,"open":89.078,"high":89.078,"low":89.078,"close":89.078,"volume":0.004800000227987766},{"timestamp":1742394360000,"open":89.078,"high":89.078,"low":89.058,"close":89.058,"volume":0.00570000009611249},{"timestamp":1742394420000,"open":88.978,"high":88.978,"low":88.978,"close":88.978,"volume":0.004800000227987766},{"timestamp":1742394480000,"open":88.978,"high":88.978,"low":88.848,"close":88.928,"volume":0.00419999985024333},{"timestamp":1742394540000,"open":88.928,"high":89.018,"low":88.928,"close":89.018,"volume":0.012000000104308128},{"timestamp":1742394600000,"open":89.068,"high":89.088,"low":88.958,"close":88.958,"volume":0.009600000455975533},{"timestamp":1742394720000,"open":89.048,"high":89.218,"low":89.048,"close":89.208,"volume":0.014700000174343586},{"timestamp":1742394780000,"open":89.218,"high":89.228,"low":89.158,"close":89.158,"volume":0.008100000210106373},{"timestamp":1742394900000,"open":89.088,"high":89.088,"low":89.048,"close":89.048,"volume":0.00570000009611249},{"timestamp":1742394960000,"open":89.048,"high":89.048,"low":89.048,"close":89.048,"volume":0.004800000227987766},{"timestamp":1742395020000,"open":89.048,"high":89.048,"low":89.048,"close":89.048,"volume":0.002400000113993883},{"timestamp":1742395080000,"open":89.118,"high":89.198,"low":89.048,"close":89.118,"volume":0.016200000420212746},{"timestamp":1742395140000,"open":89.118,"high":89.118,"low":89.118,"close":89.118,"volume":0.004800000227987766},{"timestamp":1742395260000,"open":89.118,"high":89.118,"low":89.118,"close":89.118,"volume":0.007199999876320362},{"timestamp":1742395320000,"open":89.138,"high":89.138,"low":89.088,"close":89.088,"volume":0.008100000210106373},{"timestamp":1742395440000,"open":89.098,"high":89.098,"low":88.918,"close":88.918,"volume":0.008100000210106373},{"timestamp":1742395500000,"open":89.008,"high":89.008,"low":89.008,"close":89.008,"volume":0.002400000113993883},{"timestamp":1742395620000,"open":89.128,"high":89.158,"low":89.128,"close":89.128,"volume":0.012900000438094139},{"timestamp":1742395740000,"open":89.138,"high":89.138,"low":89.008,"close":89.008,"volume":0.009600000455975533},{"timestamp":1742395800000,"open":89.008,"high":89.068,"low":89.008,"close":89.068,"volume":0.004800000227987766},{"timestamp":1742395920000,"open":89.068,"high":89.068,"low":89.068,"close":89.068,"volume":0.002400000113993883},{"timestamp":1742395980000,"open":89.078,"high":89.098,"low":89.078,"close":89.098,"volume":0.009600000455975533},{"timestamp":1742396040000,"open":89.098,"high":89.098,"low":89.038,"close":89.038,"volume":0.00570000009611249},{"timestamp":1742396100000,"open":89.038,"high":89.038,"low":88.898,"close":88.898,"volume":0.027300000190734863},{"timestamp":1742396160000,"open":88.958,"high":89.028,"low":88.958,"close":89.028,"volume":0.010499999858438969},{"timestamp":1742396220000,"open":89.018,"high":89.018,"low":89.018,"close":89.018,"volume":0.002400000113993883},{"timestamp":1742396340000,"open":89.018,"high":89.018,"low":89.018,"close":89.018,"volume":0.004800000227987766},{"timestamp":1742396400000,"open":89.018,"high":89.018,"low":89.018,"close":89.018,"volume":0.004800000227987766},{"timestamp":1742396460000,"open":88.998,"high":88.998,"low":88.998,"close":88.998,"volume":0.009600000455975533},{"timestamp":1742396520000,"open":88.998,"high":88.998,"low":88.998,"close":88.998,"volume":0.007199999876320362},{"timestamp":1742396640000,"open":88.898,"high":88.898,"low":88.898,"close":88.898,"volume":0.004800000227987766},{"timestamp":1742396760000,"open":89.028,"high":89.038,"low":89.028,"close":89.038,"volume":0.004800000227987766},{"timestamp":1742396820000,"open":89.048,"high":89.058,"low":89.048,"close":89.058,"volume":0.004800000227987766},{"timestamp":1742396880000,"open":89.068,"high":89.068,"low":89.068,"close":89.068,"volume":0.002400000113993883},{"timestamp":1742396940000,"open":89.148,"high":89.228,"low":89.148,"close":89.228,"volume":0.01860000006854534},{"timestamp":1742397000000,"open":89.248,"high":89.338,"low":89.248,"close":89.338,"volume":0.020099999383091927},{"timestamp":1742397060000,"open":89.348,"high":89.348,"low":89.338,"close":89.348,"volume":0.00570000009611249},{"timestamp":1742397120000,"open":89.418,"high":89.418,"low":89.408,"close":89.408,"volume":0.008100000210106373},{"timestamp":1742397180000,"open":89.408,"high":89.408,"low":89.408,"close":89.408,"volume":0.002400000113993883},{"timestamp":1742397300000,"open":89.428,"high":89.448,"low":89.428,"close":89.448,"volume":0.008100000210106373},{"timestamp":1742397360000,"open":89.458,"high":89.468,"low":89.458,"close":89.468,"volume":0.0017999999690800905},{"timestamp":1742397420000,"open":89.478,"high":89.478,"low":89.448,"close":89.448,"volume":0.008100000210106373},{"timestamp":1742397540000,"open":89.458,"high":89.458,"low":89.458,"close":89.458,"volume":0.002400000113993883},{"timestamp":1742397600000,"open":89.458,"high":89.498,"low":89.388,"close":89.498,"volume":0.010499999858438969},{"timestamp":1742397720000,"open":89.508,"high":89.508,"low":89.348,"close":89.348,"volume":0.010499999858438969},{"timestamp":1742397960000,"open":89.358,"high":89.428,"low":89.358,"close":89.358,"volume":0.010499999858438969},{"timestamp":1742398020000,"open":89.358,"high":89.358,"low":89.348,"close":89.348,"volume":0.004800000227987766},{"timestamp":1742398200000,"open":89.408,"high":89.488,"low":89.408,"close":89.488,"volume":0.014700000174343586},{"timestamp":1742398260000,"open":89.438,"high":89.438,"low":89.438,"close":89.438,"volume":0.002400000113993883},{"timestamp":1742398440000,"open":89.468,"high":89.468,"low":89.468,"close":89.468,"volume":0.002400000113993883},{"timestamp":1742398620000,"open":89.438,"high":89.438,"low":89.438,"close":89.438,"volume":0.002400000113993883},{"timestamp":1742398680000,"open":89.478,"high":89.558,"low":89.478,"close":89.558,"volume":0.01679999940097332},{"timestamp":1742398740000,"open":89.568,"high":89.588,"low":89.478,"close":89.478,"volume":0.009600000455975533},{"timestamp":1742398800000,"open":89.478,"high":89.478,"low":89.478,"close":89.478,"volume":0.002400000113993883},{"timestamp":1742398860000,"open":89.478,"high":89.608,"low":89.478,"close":89.608,"volume":0.007199999876320362},{"timestamp":1742398920000,"open":89.618,"high":89.638,"low":89.608,"close":89.628,"volume":0.010499999858438969},{"timestamp":1742398980000,"open":89.628,"high":89.628,"low":89.628,"close":89.628,"volume":0.004800000227987766},{"timestamp":1742399040000,"open":89.628,"high":89.628,"low":89.608,"close":89.608,"volume":0.008100000210106373},{"timestamp":1742399160000,"open":89.608,"high":89.608,"low":89.608,"close":89.608,"volume":0.004800000227987766},{"timestamp":1742399220000,"open":89.608,"high":89.608,"low":89.608,"close":89.608,"volume":0.002400000113993883},{"timestamp":1742399280000,"open":89.638,"high":89.678,"low":89.638,"close":89.678,"volume":0.010499999858438969},{"timestamp":1742399340000,"open":89.678,"high":89.738,"low":89.678,"close":89.688,"volume":0.00419999985024333},{"timestamp":1742399400000,"open":89.678,"high":89.798,"low":89.678,"close":89.778,"volume":0.012000000104308128},{"timestamp":1742399460000,"open":89.788,"high":89.788,"low":89.788,"close":89.788,"volume":0.002400000113993883},{"timestamp":1742399640000,"open":89.798,"high":89.848,"low":89.798,"close":89.848,"volume":0.012000000104308128},{"timestamp":1742399700000,"open":89.848,"high":89.848,"low":89.838,"close":89.838,"volume":0.012000000104308128},{"timestamp":1742399760000,"open":89.838,"high":89.838,"low":89.778,"close":89.778,"volume":0.008100000210106373},{"timestamp":1742399820000,"open":89.778,"high":89.788,"low":89.778,"close":89.788,"volume":0.008100000210106373},{"timestamp":1742399880000,"open":89.788,"high":89.788,"low":89.788,"close":89.788,"volume":0.004800000227987766},{"timestamp":1742399940000,"open":89.788,"high":89.788,"low":89.788,"close":89.788,"volume":0.002400000113993883},{"timestamp":1742400000000,"open":89.788,"high":89.818,"low":89.788,"close":89.818,"volume":0.008100000210106373},{"timestamp":1742400060000,"open":89.828,"high":89.828,"low":89.828,"close":89.828,"volume":0.002400000113993883},{"timestamp":1742400120000,"open":89.838,"high":89.938,"low":89.838,"close":89.938,"volume":0.015300000086426735},{"timestamp":1742400240000,"open":89.938,"high":89.938,"low":89.938,"close":89.938,"volume":0.004800000227987766},{"timestamp":1742400300000,"open":89.948,"high":89.948,"low":89.948,"close":89.948,"volume":0.0008999999845400453},{"timestamp":1742400360000,"open":89.958,"high":89.978,"low":89.958,"close":89.968,"volume":0.010499999858438969},{"timestamp":1742400420000,"open":89.988,"high":90.028,"low":89.978,"close":89.998,"volume":0.01769999973475933},{"timestamp":1742400480000,"open":89.998,"high":89.998,"low":89.998,"close":89.998,"volume":0.004800000227987766},{"timestamp":1742400540000,"open":89.988,"high":89.988,"low":89.838,"close":89.838,"volume":0.009600000455975533},{"timestamp":1742400600000,"open":89.838,"high":89.838,"low":89.838,"close":89.838,"volume":0.002400000113993883},{"timestamp":1742400660000,"open":89.978,"high":89.978,"low":89.978,"close":89.978,"volume":0.0008999999845400453},{"timestamp":1742400720000,"open":89.838,"high":89.838,"low":89.838,"close":89.838,"volume":0.007199999876320362},{"timestamp":1742400780000,"open":89.838,"high":89.848,"low":89.818,"close":89.848,"volume":0.009600000455975533},{"timestamp":1742400840000,"open":89.848,"high":89.848,"low":89.818,"close":89.818,"volume":0.01769999973475933},{"timestamp":1742400900000,"open":89.828,"high":89.838,"low":89.828,"close":89.838,"volume":0.008999999612569809},{"timestamp":1742400960000,"open":89.818,"high":89.818,"low":89.818,"close":89.818,"volume":0.004800000227987766},{"timestamp":1742401020000,"open":89.818,"high":89.828,"low":89.818,"close":89.818,"volume":0.009600000455975533},{"timestamp":1742401080000,"open":89.818,"high":89.818,"low":89.778,"close":89.818,"volume":0.012000000104308128},{"timestamp":1742401140000,"open":89.778,"high":89.778,"low":89.778,"close":89.778,"volume":0.002400000113993883},{"timestamp":1742401200000,"open":89.778,"high":89.778,"low":89.778,"close":89.778,"volume":0.002400000113993883},{"timestamp":1742401440000,"open":89.788,"high":89.788,"low":89.758,"close":89.778,"volume":0.008100000210106373},{"timestamp":1742401620000,"open":89.788,"high":89.788,"low":89.778,"close":89.778,"volume":0.0032999999821186066},{"timestamp":1742401740000,"open":89.788,"high":89.788,"low":89.788,"close":89.788,"volume":0.0008999999845400453},{"timestamp":1742401800000,"open":89.838,"high":89.838,"low":89.798,"close":89.818,"volume":0.009600000455975533},{"timestamp":1742401920000,"open":89.828,"high":89.838,"low":89.828,"close":89.838,"volume":0.004800000227987766},{"timestamp":1742401980000,"open":89.838,"high":89.848,"low":89.838,"close":89.838,"volume":0.007199999876320362},{"timestamp":1742402040000,"open":89.838,"high":89.838,"low":89.778,"close":89.778,"volume":0.01769999973475933},{"timestamp":1742402160000,"open":89.828,"high":89.828,"low":89.778,"close":89.778,"volume":0.004800000227987766},{"timestamp":1742402220000,"open":89.778,"high":89.798,"low":89.778,"close":89.798,"volume":0.007199999876320362},{"timestamp":1742402340000,"open":89.898,"high":89.968,"low":89.898,"close":89.968,"volume":0.009600000455975533},{"timestamp":1742402400000,"open":89.968,"high":89.968,"low":89.938,"close":89.938,"volume":0.009600000455975533},{"timestamp":1742402460000,"open":89.998,"high":89.998,"low":89.998,"close":89.998,"volume":0.002400000113993883},{"timestamp":1742402520000,"open":89.998,"high":89.998,"low":89.998,"close":89.998,"volume":0.002400000113993883},{"timestamp":1742402640000,"open":89.998,"high":90.078,"low":89.998,"close":90.028,"volume":0.019200000911951065},{"timestamp":1742402760000,"open":90.068,"high":90.088,"low":90.068,"close":90.088,"volume":0.004800000227987766},{"timestamp":1742402820000,"open":90.148,"high":90.148,"low":90.058,"close":90.058,"volume":0.012000000104308128},{"timestamp":1742402880000,"open":90.058,"high":90.098,"low":90.058,"close":90.098,"volume":0.008100000210106373},{"timestamp":1742402940000,"open":90.108,"high":90.128,"low":90.108,"close":90.128,"volume":0.012900000438094139},{"timestamp":1742403000000,"open":90.138,"high":90.148,"low":90.138,"close":90.148,"volume":0.00570000009611249},{"timestamp":1742403060000,"open":90.158,"high":90.168,"low":90.158,"close":90.168,"volume":0.009600000455975533},{"timestamp":1742403120000,"open":90.168,"high":90.178,"low":90.168,"close":90.178,"volume":0.0032999999821186066},{"timestamp":1742403300000,"open":90.178,"high":90.178,"low":90.148,"close":90.148,"volume":0.014399999752640724},{"timestamp":1742403360000,"open":90.148,"high":90.148,"low":90.148,"close":90.148,"volume":0.002400000113993883},{"timestamp":1742403420000,"open":90.178,"high":90.188,"low":90.178,"close":90.178,"volume":0.009600000455975533},{"timestamp":1742403480000,"open":90.198,"high":90.208,"low":90.198,"close":90.208,"volume":0.007199999876320362},{"timestamp":1742403540000,"open":90.148,"high":90.148,"low":90.148,"close":90.148,"volume":0.004800000227987766},{"timestamp":1742403600000,"open":90.148,"high":90.148,"low":90.148,"close":90.148,"volume":0.004800000227987766},{"timestamp":1742403660000,"open":90.128,"high":90.128,"low":90.118,"close":90.118,"volume":0.004800000227987766},{"timestamp":1742403720000,"open":90.168,"high":90.168,"low":90.118,"close":90.118,"volume":0.004800000227987766},{"timestamp":1742403780000,"open":90.168,"high":90.168,"low":90.118,"close":90.118,"volume":0.004800000227987766},{"timestamp":1742403840000,"open":90.118,"high":90.118,"low":90.118,"close":90.118,"volume":0.002400000113993883},{"timestamp":1742403900000,"open":90.178,"high":90.178,"low":90.118,"close":90.168,"volume":0.03539999946951866},{"timestamp":1742403960000,"open":90.168,"high":90.228,"low":90.168,"close":90.228,"volume":0.02250000089406967},{"timestamp":1742404020000,"open":90.248,"high":90.248,"low":90.248,"close":90.248,"volume":0.002400000113993883},{"timestamp":1742404080000,"open":90.228,"high":90.228,"low":90.208,"close":90.208,"volume":0.012900000438094139},{"timestamp":1742404140000,"open":90.208,"high":90.208,"low":90.178,"close":90.178,"volume":0.007199999876320362},{"timestamp":1742404200000,"open":90.178,"high":90.188,"low":90.178,"close":90.188,"volume":0.012000000104308128},{"timestamp":1742404260000,"open":90.168,"high":90.168,"low":90.108,"close":90.108,"volume":0.008100000210106373},{"timestamp":1742404320000,"open":90.108,"high":90.108,"low":90.018,"close":90.038,"volume":0.014399999752640724},{"timestamp":1742404380000,"open":90.018,"high":90.108,"low":90.018,"close":90.078,"volume":0.012900000438094139},{"timestamp":1742404440000,"open":90.078,"high":90.078,"low":90.038,"close":90.048,"volume":0.010499999858438969},{"timestamp":1742404560000,"open":90.038,"high":90.048,"low":90.018,"close":90.018,"volume":0.02160000056028366},{"timestamp":1742404620000,"open":90.048,"high":90.058,"low":90.048,"close":90.058,"volume":0.008100000210106373},{"timestamp":1742404680000,"open":90.048,"high":90.048,"low":90.048,"close":90.048,"volume":0.002400000113993883},{"timestamp":1742404800000,"open":90.018,"high":90.028,"low":90.018,"close":90.028,"volume":0.004800000227987766},{"timestamp":1742404920000,"open":90.038,"high":90.038,"low":90.038,"close":90.038,"volume":0.002400000113993883},{"timestamp":1742404980000,"open":90.048,"high":90.048,"low":90.048,"close":90.048,"volume":0.002400000113993883},{"timestamp":1742405040000,"open":90.018,"high":90.028,"low":90.018,"close":90.028,"volume":0.009600000455975533},{"timestamp":1742405100000,"open":90.018,"high":90.028,"low":89.988,"close":90.008,"volume":0.010499999858438969},{"timestamp":1742405160000,"open":90.008,"high":90.008,"low":90.008,"close":90.008,"volume":0.002400000113993883},{"timestamp":1742405220000,"open":90.028,"high":90.038,"low":90.028,"close":90.038,"volume":0.007199999876320362},{"timestamp":1742405280000,"open":90.028,"high":90.028,"low":90.028,"close":90.028,"volume":0.002400000113993883},{"timestamp":1742405460000,"open":90.028,"high":90.028,"low":90.028,"close":90.028,"volume":0.002400000113993883},{"timestamp":1742405520000,"open":90.008,"high":90.008,"low":89.998,"close":90.008,"volume":0.008100000210106373},{"timestamp":1742405580000,"open":90.068,"high":90.068,"low":90.008,"close":90.018,"volume":0.006599999964237213},{"timestamp":1742405760000,"open":90.028,"high":90.028,"low":90.028,"close":90.028,"volume":0.002400000113993883},{"timestamp":1742405820000,"open":90.068,"high":90.118,"low":90.068,"close":90.078,"volume":0.008100000210106373},{"timestamp":1742405880000,"open":90.088,"high":90.168,"low":90.088,"close":90.168,"volume":0.010499999858438969},{"timestamp":1742406000000,"open":90.158,"high":90.158,"low":90.158,"close":90.158,"volume":0.002400000113993883},{"timestamp":1742406120000,"open":90.018,"high":90.018,"low":90.018,"close":90.018,"volume":0.007199999876320362},{"timestamp":1742406180000,"open":90.118,"high":90.118,"low":90.118,"close":90.118,"volume":0.007199999876320362},{"timestamp":1742406240000,"open":90.118,"high":90.118,"low":90.018,"close":90.088,"volume":0.012900000438094139},{"timestamp":1742406360000,"open":90.018,"high":90.058,"low":90.018,"close":90.058,"volume":0.007199999876320362},{"timestamp":1742406420000,"open":90.058,"high":90.058,"low":90.058,"close":90.058,"volume":0.002400000113993883},{"timestamp":1742406480000,"open":90.058,"high":90.058,"low":90.008,"close":90.008,"volume":0.00570000009611249},{"timestamp":1742406540000,"open":89.988,"high":89.988,"low":89.988,"close":89.988,"volume":0.007199999876320362},{"timestamp":1742406600000,"open":90.028,"high":90.028,"low":89.988,"close":89.988,"volume":0.009600000455975533},{"timestamp":1742406660000,"open":90.038,"high":90.038,"low":89.988,"close":89.988,"volume":0.004800000227987766},{"timestamp":1742406720000,"open":90.038,"high":90.038,"low":89.988,"close":89.988,"volume":0.007199999876320362},{"timestamp":1742406780000,"open":89.988,"high":89.988,"low":89.938,"close":89.938,"volume":0.008100000210106373},{"timestamp":1742406840000,"open":89.968,"high":89.968,"low":89.968,"close":89.968,"volume":0.002400000113993883},{"timestamp":1742406900000,"open":89.938,"high":89.948,"low":89.938,"close":89.948,"volume":0.004800000227987766},{"timestamp":1742406960000,"open":89.968,"high":89.968,"low":89.968,"close":89.968,"volume":0.002400000113993883},{"timestamp":1742407020000,"open":89.958,"high":89.968,"low":89.948,"close":89.958,"volume":0.009600000455975533},{"timestamp":1742407080000,"open":89.948,"high":89.948,"low":89.948,"close":89.948,"volume":0.002400000113993883},{"timestamp":1742407140000,"open":89.938,"high":89.938,"low":89.938,"close":89.938,"volume":0.007199999876320362},{"timestamp":1742407200000,"open":89.938,"high":89.938,"low":87.408,"close":89.868,"volume":0.033900000154972076},{"timestamp":1742407260000,"open":89.968,"high":89.968,"low":89.968,"close":89.968,"volume":0.004800000227987766},{"timestamp":1742407320000,"open":90.078,"high":90.318,"low":90.078,"close":90.118,"volume":0.008999999612569809},{"timestamp":1742407380000,"open":90.278,"high":90.278,"low":90.188,"close":90.218,"volume":0.00419999985024333},{"timestamp":1742407440000,"open":90.238,"high":90.368,"low":90.238,"close":90.368,"volume":0.006599999964237213},{"timestamp":1742407500000,"open":90.268,"high":90.268,"low":90.138,"close":90.138,"volume":0.02250000089406967},{"timestamp":1742407560000,"open":90.078,"high":90.078,"low":90.078,"close":90.078,"volume":0.004800000227987766},{"timestamp":1742407620000,"open":90.088,"high":90.148,"low":90.088,"close":90.148,"volume":0.008999999612569809},{"timestamp":1742407680000,"open":90.078,"high":90.158,"low":90.078,"close":90.098,"volume":0.012900000438094139},{"timestamp":1742407740000,"open":90.118,"high":90.138,"low":90.118,"close":90.138,"volume":0.01860000006854534},{"timestamp":1742407800000,"open":90.148,"high":90.248,"low":90.138,"close":90.138,"volume":0.008100000210106373},{"timestamp":1742407860000,"open":90.138,"high":90.368,"low":90.138,"close":90.278,"volume":0.020999999716877937},{"timestamp":1742407920000,"open":90.298,"high":90.298,"low":90.298,"close":90.298,"volume":0.002400000113993883},{"timestamp":1742407980000,"open":90.298,"high":90.398,"low":90.298,"close":90.308,"volume":0.012299999594688416},{"timestamp":1742408040000,"open":90.318,"high":90.318,"low":90.308,"close":90.318,"volume":0.00570000009611249},{"timestamp":1742408100000,"open":90.328,"high":90.328,"low":90.328,"close":90.328,"volume":0.0008999999845400453},{"timestamp":1742408160000,"open":90.408,"high":90.468,"low":90.328,"close":90.328,"volume":0.01140000019222498},{"timestamp":1742408220000,"open":90.328,"high":90.328,"low":90.328,"close":90.328,"volume":0.009600000455975533},{"timestamp":1742408280000,"open":90.408,"high":90.408,"low":90.408,"close":90.408,"volume":0.004800000227987766},{"timestamp":1742408340000,"open":90.408,"high":90.408,"low":90.408,"close":90.408,"volume":0.002400000113993883},{"timestamp":1742408520000,"open":90.448,"high":90.488,"low":90.408,"close":90.488,"volume":0.012900000438094139},{"timestamp":1742408640000,"open":90.568,"high":90.568,"low":90.548,"close":90.558,"volume":0.009600000455975533},{"timestamp":1742408700000,"open":90.568,"high":90.618,"low":90.568,"close":90.588,"volume":0.009600000455975533},{"timestamp":1742408760000,"open":90.488,"high":90.568,"low":90.488,"close":90.558,"volume":0.007199999876320362},{"timestamp":1742408820000,"open":90.568,"high":90.568,"low":90.548,"close":90.548,"volume":0.008999999612569809},{"timestamp":1742408880000,"open":90.548,"high":90.548,"low":90.468,"close":90.468,"volume":0.008100000210106373},{"timestamp":1742409000000,"open":90.478,"high":90.618,"low":90.478,"close":90.618,"volume":0.017100000753998756},{"timestamp":1742409060000,"open":90.618,"high":90.758,"low":90.618,"close":90.758,"volume":0.012299999594688416},{"timestamp":1742409120000,"open":90.768,"high":90.828,"low":90.768,"close":90.828,"volume":0.007199999876320362},{"timestamp":1742409180000,"open":90.878,"high":90.878,"low":90.718,"close":90.718,"volume":0.029100000858306885},{"timestamp":1742409240000,"open":90.718,"high":90.748,"low":90.668,"close":90.748,"volume":0.028200000524520874},{"timestamp":1742409300000,"open":90.798,"high":90.878,"low":90.798,"close":90.818,"volume":0.009600000455975533},{"timestamp":1742409360000,"open":90.818,"high":90.918,"low":90.818,"close":90.908,"volume":0.016200000420212746},{"timestamp":1742409420000,"open":90.908,"high":90.908,"low":90.818,"close":90.898,"volume":0.012299999594688416},{"timestamp":1742409480000,"open":90.898,"high":90.898,"low":90.818,"close":90.828,"volume":0.013799999840557575},{"timestamp":1742409540000,"open":90.828,"high":90.828,"low":90.828,"close":90.828,"volume":0.004800000227987766},{"timestamp":1742409600000,"open":90.828,"high":90.828,"low":90.728,"close":90.728,"volume":0.008100000210106373},{"timestamp":1742409660000,"open":90.728,"high":90.938,"low":90.728,"close":90.938,"volume":0.01979999989271164},{"timestamp":1742409720000,"open":90.908,"high":91.028,"low":90.858,"close":90.958,"volume":0.030899999663233757},{"timestamp":1742409780000,"open":90.908,"high":90.908,"low":90.908,"close":90.908,"volume":0.004800000227987766},{"timestamp":1742409840000,"open":91.018,"high":91.038,"low":91.018,"close":91.038,"volume":0.012299999594688416},{"timestamp":1742409900000,"open":91.108,"high":91.258,"low":91.068,"close":91.168,"volume":0.013199999928474426},{"timestamp":1742409960000,"open":91.168,"high":91.168,"low":90.958,"close":91.058,"volume":0.009600000455975533},{"timestamp":1742410020000,"open":91.058,"high":91.088,"low":91.058,"close":91.088,"volume":0.00570000009611249},{"timestamp":1742410080000,"open":91.148,"high":91.148,"low":91.088,"close":91.088,"volume":0.015300000086426735},{"timestamp":1742410200000,"open":91.088,"high":91.088,"low":90.958,"close":90.958,"volume":0.012000000104308128},{"timestamp":1742410260000,"open":90.928,"high":90.988,"low":90.928,"close":90.988,"volume":0.013799999840557575},{"timestamp":1742410320000,"open":91.038,"high":91.168,"low":91.038,"close":91.038,"volume":0.01860000006854534},{"timestamp":1742410380000,"open":91.058,"high":91.358,"low":91.058,"close":91.358,"volume":0.020400000736117363},{"timestamp":1742410440000,"open":91.368,"high":91.368,"low":91.188,"close":91.248,"volume":0.008100000210106373},{"timestamp":1742410500000,"open":91.248,"high":91.448,"low":91.248,"close":91.338,"volume":0.02160000056028366},{"timestamp":1742410560000,"open":91.248,"high":91.248,"low":91.248,"close":91.248,"volume":0.007199999876320362},{"timestamp":1742410620000,"open":91.338,"high":91.338,"low":91.338,"close":91.338,"volume":0.012000000104308128},{"timestamp":1742410680000,"open":91.338,"high":91.338,"low":91.218,"close":91.218,"volume":0.01769999973475933},{"timestamp":1742410740000,"open":91.218,"high":91.278,"low":91.218,"close":91.278,"volume":0.00570000009611249},{"timestamp":1742410800000,"open":91.278,"high":91.278,"low":91.218,"close":91.278,"volume":0.006599999964237213},{"timestamp":1742410860000,"open":91.278,"high":91.278,"low":91.218,"close":91.218,"volume":0.016200000420212746},{"timestamp":1742410980000,"open":91.228,"high":91.228,"low":91.228,"close":91.228,"volume":0.0008999999845400453},{"timestamp":1742411040000,"open":91.268,"high":91.398,"low":91.268,"close":91.398,"volume":0.01080000028014183},{"timestamp":1742411100000,"open":91.398,"high":91.548,"low":91.398,"close":91.548,"volume":0.00930000003427267},{"timestamp":1742411160000,"open":91.468,"high":91.468,"low":91.468,"close":91.468,"volume":0.004800000227987766},{"timestamp":1742411220000,"open":91.468,"high":91.468,"low":91.368,"close":91.368,"volume":0.012900000438094139},{"timestamp":1742411280000,"open":91.368,"high":91.498,"low":91.368,"close":91.408,"volume":0.03629999980330467},{"timestamp":1742411340000,"open":91.408,"high":91.498,"low":91.408,"close":91.498,"volume":0.01889999955892563},{"timestamp":1742411400000,"open":91.508,"high":91.588,"low":91.498,"close":91.548,"volume":0.026399999856948853},{"timestamp":1742411460000,"open":91.548,"high":91.548,"low":91.458,"close":91.488,"volume":0.00989999994635582},{"timestamp":1742411520000,"open":91.488,"high":91.488,"low":91.358,"close":91.428,"volume":0.032999999821186066},{"timestamp":1742411580000,"open":91.428,"high":91.428,"low":91.358,"close":91.358,"volume":0.010499999858438969},{"timestamp":1742411640000,"open":91.438,"high":91.438,"low":91.358,"close":91.358,"volume":0.01769999973475933},{"timestamp":1742411700000,"open":91.378,"high":91.488,"low":91.378,"close":91.378,"volume":0.010499999858438969},{"timestamp":1742411760000,"open":91.378,"high":91.378,"low":91.368,"close":91.368,"volume":0.009600000455975533},{"timestamp":1742411820000,"open":91.368,"high":91.398,"low":91.348,"close":91.368,"volume":0.017100000753998756},{"timestamp":1742411880000,"open":91.368,"high":91.368,"low":91.248,"close":91.248,"volume":0.01140000019222498},{"timestamp":1742411940000,"open":91.248,"high":91.288,"low":91.218,"close":91.218,"volume":0.015300000086426735},{"timestamp":1742412000000,"open":91.088,"high":91.088,"low":91.078,"close":91.078,"volume":0.02160000056028366},{"timestamp":1742412060000,"open":91.078,"high":91.078,"low":90.838,"close":90.838,"volume":0.00570000009611249},{"timestamp":1742412120000,"open":91.028,"high":91.028,"low":90.838,"close":90.838,"volume":0.02250000089406967},{"timestamp":1742412180000,"open":90.838,"high":90.838,"low":90.748,"close":90.748,"volume":0.01860000006854534},{"timestamp":1742412240000,"open":90.93,"high":90.958,"low":90.858,"close":90.858,"volume":0.00570000009611249},{"timestamp":1742412300000,"open":90.868,"high":90.868,"low":90.788,"close":90.788,"volume":0.007199999876320362},{"timestamp":1742412360000,"open":90.788,"high":90.788,"low":90.638,"close":90.638,"volume":0.012000000104308128},{"timestamp":1742412420000,"open":90.638,"high":90.648,"low":90.588,"close":90.618,"volume":0.015300000086426735},{"timestamp":1742412480000,"open":90.748,"high":90.748,"low":90.488,"close":90.488,"volume":0.030899999663233757},{"timestamp":1742412540000,"open":90.488,"high":90.518,"low":90.488,"close":90.488,"volume":0.010499999858438969},{"timestamp":1742412600000,"open":90.488,"high":90.488,"low":90.488,"close":90.488,"volume":0.007199999876320362},{"timestamp":1742412660000,"open":90.538,"high":90.538,"low":90.538,"close":90.538,"volume":0.004800000227987766},{"timestamp":1742412720000,"open":90.658,"high":90.748,"low":90.638,"close":90.748,"volume":0.016499999910593033},{"timestamp":1742412780000,"open":90.718,"high":90.758,"low":90.718,"close":90.758,"volume":0.014700000174343586},{"timestamp":1742412840000,"open":90.748,"high":90.768,"low":90.748,"close":90.768,"volume":0.012000000104308128},{"timestamp":1742412900000,"open":90.768,"high":90.768,"low":90.648,"close":90.648,"volume":0.020099999383091927},{"timestamp":1742412960000,"open":90.658,"high":90.788,"low":90.658,"close":90.788,"volume":0.014700000174343586},{"timestamp":1742413020000,"open":90.788,"high":90.798,"low":90.788,"close":90.798,"volume":0.00570000009611249},{"timestamp":1742413080000,"open":90.908,"high":90.988,"low":90.908,"close":90.988,"volume":0.020099999383091927},{"timestamp":1742413140000,"open":90.938,"high":90.938,"low":90.938,"close":90.938,"volume":0.004800000227987766},{"timestamp":1742413200000,"open":90.998,"high":91.038,"low":90.938,"close":91.038,"volume":0.01140000019222498},{"timestamp":1742413260000,"open":91.098,"high":91.098,"low":90.938,"close":90.938,"volume":0.019200000911951065},{"timestamp":1742413320000,"open":90.938,"high":91.008,"low":90.848,"close":90.848,"volume":0.021900000050663948},{"timestamp":1742413380000,"open":90.848,"high":90.888,"low":90.588,"close":90.888,"volume":0.035999998450279236},{"timestamp":1742413440000,"open":90.888,"high":91.088,"low":90.888,"close":90.978,"volume":0.029100000858306885},{"timestamp":1742413500000,"open":91.138,"high":91.138,"low":91.078,"close":91.088,"volume":0.008100000210106373},{"timestamp":1742413560000,"open":91.088,"high":91.178,"low":91.088,"close":91.178,"volume":0.019200000911951065},{"timestamp":1742413620000,"open":91.172,"high":91.178,"low":90.838,"close":90.838,"volume":0.00419999985024333},{"timestamp":1742413680000,"open":91.148,"high":91.148,"low":90.838,"close":90.838,"volume":0.012000000104308128},{"timestamp":1742413740000,"open":90.838,"high":91.135,"low":90.838,"close":90.948,"volume":0.029100000858306885},{"timestamp":1742413800000,"open":90.948,"high":90.948,"low":90.668,"close":90.858,"volume":0.020999999716877937},{"timestamp":1742413860000,"open":90.858,"high":90.868,"low":90.528,"close":90.528,"volume":0.026100000366568565},{"timestamp":1742413920000,"open":90.758,"high":90.918,"low":90.758,"close":90.878,"volume":0.016200000420212746},{"timestamp":1742413980000,"open":90.878,"high":90.938,"low":90.718,"close":90.918,"volume":0.032099999487400055},{"timestamp":1742414040000,"open":90.918,"high":90.918,"low":90.868,"close":90.898,"volume":0.00419999985024333},{"timestamp":1742414100000,"open":90.738,"high":90.828,"low":90.738,"close":90.758,"volume":0.023399999365210533},{"timestamp":1742414160000,"open":90.828,"high":90.898,"low":90.688,"close":90.838,"volume":0.014700000174343586},{"timestamp":1742414220000,"open":90.918,"high":90.978,"low":90.838,"close":90.858,"volume":0.015599999576807022},{"timestamp":1742414280000,"open":90.568,"high":90.948,"low":90.568,"close":90.938,"volume":0.03240000084042549},{"timestamp":1742414340000,"open":90.988,"high":91.018,"low":90.798,"close":90.918,"volume":0.048900000751018524}]