[{"timestamp":1742391000000,"open":89.824,"high":89.824,"low":89.704,"close":89.704,"volume":0.026399999856948853},{"timestamp":1742391120000,"open":89.704,"high":89.704,"low":89.704,"close":89.704,"volume":0.013199999928474426},{"timestamp":1742391180000,"open":89.714,"high":89.714,"low":89.714,"close":89.714,"volume":0.013199999928474426},{"timestamp":1742391240000,"open":89.794,"high":89.794,"low":89.714,"close":89.714,"volume":0.014100000262260437},{"timestamp":1742391300000,"open":90.034,"high":90.054,"low":89.704,"close":90.054,"volume":0.052799999713897705},{"timestamp":1742391360000,"open":89.704,"high":90.064,"low":89.704,"close":89.704,"volume":0.027300000190734863},{"timestamp":1742391480000,"open":89.704,"high":89.704,"low":89.514,"close":89.514,"volume":0.09239999949932098},{"timestamp":1742391540000,"open":89.644,"high":89.644,"low":89.514,"close":89.514,"volume":0.052799999713897705},{"timestamp":1742391600000,"open":89.624,"high":89.644,"low":89.514,"close":89.644,"volume":0.0414000004529953},{"timestamp":1742391720000,"open":89.344,"high":89.674,"low":89.344,"close":89.344,"volume":0.06599999964237213},{"timestamp":1742391840000,"open":89.734,"high":89.734,"low":89.344,"close":89.344,"volume":0.014100000262260437},{"timestamp":1742391900000,"open":89.394,"high":89.774,"low":89.394,"close":89.394,"volume":0.0414000004529953},{"timestamp":1742391960000,"open":89.514,"high":89.514,"low":89.394,"close":89.394,"volume":0.04050000011920929},{"timestamp":1742392020000,"open":89.454,"high":89.454,"low":89.454,"close":89.454,"volume":0.026399999856948853},{"timestamp":1742392080000,"open":89.564,"high":89.564,"low":89.564,"close":89.564,"volume":0.026399999856948853},{"timestamp":1742392140000,"open":89.564,"high":89.564,"low":89.564,"close":89.564,"volume":0.013199999928474426},{"timestamp":1742392200000,"open":89.564,"high":89.564,"low":89.564,"close":89.564,"volume":0.013199999928474426},{"timestamp":1742392320000,"open":89.564,"high":89.564,"low":89.564,"close":89.564,"volume":0.026399999856948853},{"timestamp":1742392380000,"open":89.564,"high":89.564,"low":89.564,"close":89.564,"volume":0.013199999928474426},{"timestamp":1742392500000,"open":89.564,"high":89.564,"low":89.564,"close":89.564,"volume":0.013199999928474426},{"timestamp":1742392560000,"open":89.99,"high":89.99,"low":89.964,"close":89.964,"volume":0.027300000190734863},{"timestamp":1742392800000,"open":89.894,"high":89.894,"low":89.894,"close":89.894,"volume":0.013199999928474426},{"timestamp":1742392920000,"open":89.984,"high":89.984,"low":89.984,"close":89.984,"volume":0.014100000262260437},{"timestamp":1742393040000,"open":89.934,"high":89.934,"low":89.804,"close":89.804,"volume":0.06599999964237213},{"timestamp":1742393100000,"open":89.884,"high":89.884,"low":89.884,"close":89.884,"volume":0.027300000190734863},{"timestamp":1742393160000,"open":89.884,"high":89.884,"low":89.884,"close":89.884,"volume":0.013199999928474426},{"timestamp":1742393340000,"open":89.884,"high":90.024,"low":89.884,"close":90.024,"volume":0.06599999964237213},{"timestamp":1742393460000,"open":90.134,"high":90.134,"low":90.134,"close":90.134,"volume":0.013199999928474426},{"timestamp":1742393520000,"open":90.024,"high":90.024,"low":89.824,"close":89.824,"volume":0.06599999964237213},{"timestamp":1742393580000,"open":89.824,"high":89.824,"low":89.824,"close":89.824,"volume":0.03959999978542328},{"timestamp":1742393700000,"open":89.924,"high":89.924,"low":89.924,"close":89.924,"volume":0.026399999856948853},{"timestamp":1742393880000,"open":89.834,"high":89.834,"low":89.834,"close":89.834,"volume":0.013199999928474426},{"timestamp":1742393940000,"open":89.834,"high":89.834,"low":89.834,"close":89.834,"volume":0.013199999928474426},{"timestamp":1742394000000,"open":89.834,"high":89.924,"low":89.834,"close":89.924,"volume":0.026399999856948853},{"timestamp":1742394060000,"open":89.924,"high":89.924,"low":89.924,"close":89.924,"volume":0.013199999928474426},{"timestamp":1742394120000,"open":89.964,"high":89.964,"low":89.924,"close":89.924,"volume":0.014100000262260437},{"timestamp":1742394360000,"open":89.824,"high":89.824,"low":89.824,"close":89.824,"volume":0.026399999856948853},{"timestamp":1742394420000,"open":89.824,"high":89.824,"low":89.824,"close":89.824,"volume":0.026399999856948853},{"timestamp":1742394480000,"open":89.804,"high":89.804,"low":89.724,"close":89.724,"volume":0.061799999326467514},{"timestamp":1742394540000,"open":89.774,"high":89.774,"low":89.774,"close":89.774,"volume":0.013199999928474426},{"timestamp":1742394600000,"open":89.724,"high":89.774,"low":89.724,"close":89.774,"volume":0.026399999856948853},{"timestamp":1742394660000,"open":89.784,"high":89.784,"low":89.774,"close":89.774,"volume":0.014100000262260437},{"timestamp":1742394720000,"open":89.774,"high":89.774,"low":89.774,"close":89.774,"volume":0.013199999928474426},{"timestamp":1742394780000,"open":89.774,"high":89.774,"low":89.724,"close":89.724,"volume":0.026399999856948853},{"timestamp":1742394840000,"open":89.724,"high":89.724,"low":89.724,"close":89.724,"volume":0.013199999928474426},{"timestamp":1742395020000,"open":89.694,"high":89.694,"low":89.454,"close":89.454,"volume":0.09719999879598618},{"timestamp":1742395080000,"open":89.454,"high":89.534,"low":89.454,"close":89.534,"volume":0.014100000262260437},{"timestamp":1742395140000,"open":89.534,"high":89.534,"low":89.534,"close":89.534,"volume":0.013199999928474426},{"timestamp":1742395200000,"open":89.464,"high":89.474,"low":89.464,"close":89.474,"volume":0.03959999978542328},{"timestamp":1742395260000,"open":89.474,"high":89.474,"low":89.474,"close":89.474,"volume":0.013199999928474426},{"timestamp":1742395320000,"open":89.474,"high":89.474,"low":89.474,"close":89.474,"volume":0.013199999928474426},{"timestamp":1742395380000,"open":89.584,"high":89.584,"low":89.554,"close":89.554,"volume":0.026399999856948853},{"timestamp":1742395440000,"open":89.554,"high":89.554,"low":89.554,"close":89.554,"volume":0.013199999928474426},{"timestamp":1742395500000,"open":89.554,"high":89.564,"low":89.554,"close":89.564,"volume":0.052799999713897705},{"timestamp":1742395560000,"open":89.664,"high":89.674,"low":89.554,"close":89.674,"volume":0.04050000011920929},{"timestamp":1742396040000,"open":89.674,"high":89.674,"low":89.674,"close":89.674,"volume":0.013199999928474426},{"timestamp":1742396220000,"open":89.764,"high":89.764,"low":89.724,"close":89.744,"volume":0.052799999713897705},{"timestamp":1742396280000,"open":89.734,"high":89.734,"low":89.734,"close":89.734,"volume":0.026399999856948853},{"timestamp":1742396340000,"open":89.734,"high":89.734,"low":89.734,"close":89.734,"volume":0.026399999856948853},{"timestamp":1742396400000,"open":89.734,"high":89.784,"low":89.734,"close":89.784,"volume":0.04050000011920929},{"timestamp":1742396520000,"open":89.844,"high":89.854,"low":89.844,"close":89.854,"volume":0.053700000047683716},{"timestamp":1742396580000,"open":89.854,"high":89.854,"low":89.854,"close":89.854,"volume":0.026399999856948853},{"timestamp":1742396640000,"open":89.854,"high":89.884,"low":89.854,"close":89.854,"volume":0.052799999713897705},{"timestamp":1742396700000,"open":89.804,"high":89.804,"low":89.804,"close":89.804,"volume":0.013199999928474426},{"timestamp":1742396760000,"open":89.804,"high":89.804,"low":89.754,"close":89.754,"volume":0.026399999856948853},{"timestamp":1742396880000,"open":89.844,"high":89.844,"low":89.844,"close":89.844,"volume":0.013199999928474426},{"timestamp":1742396940000,"open":89.754,"high":89.794,"low":89.754,"close":89.794,"volume":0.04050000011920929},{"timestamp":1742397000000,"open":89.794,"high":89.794,"low":89.754,"close":89.754,"volume":0.026399999856948853},{"timestamp":1742397180000,"open":89.754,"high":89.864,"low":89.614,"close":89.834,"volume":0.06689999997615814},{"timestamp":1742397240000,"open":89.834,"high":89.834,"low":89.834,"close":89.834,"volume":0.026399999856948853},{"timestamp":1742397300000,"open":89.834,"high":89.834,"low":89.834,"close":89.834,"volume":0.026399999856948853},{"timestamp":1742397360000,"open":89.864,"high":89.864,"low":89.864,"close":89.864,"volume":0.013199999928474426},{"timestamp":1742397420000,"open":89.894,"high":89.894,"low":89.894,"close":89.894,"volume":0.013199999928474426},{"timestamp":1742397480000,"open":89.894,"high":89.894,"low":89.834,"close":89.884,"volume":0.06599999964237213},{"timestamp":1742397600000,"open":89.864,"high":89.864,"low":89.864,"close":89.864,"volume":0.013199999928474426},{"timestamp":1742397780000,"open":89.884,"high":89.884,"low":89.884,"close":89.884,"volume":0.0008999999845400453},{"timestamp":1742397840000,"open":89.884,"high":89.884,"low":89.884,"close":89.884,"volume":0.026399999856948853},{"timestamp":1742397960000,"open":89.864,"high":89.864,"low":89.864,"close":89.864,"volume":0.013199999928474426},{"timestamp":1742398020000,"open":89.864,"high":89.864,"low":89.864,"close":89.864,"volume":0.013199999928474426},{"timestamp":1742398080000,"open":89.864,"high":89.864,"low":89.864,"close":89.864,"volume":0.013199999928474426},{"timestamp":1742398140000,"open":89.864,"high":89.864,"low":89.864,"close":89.864,"volume":0.03959999978542328},{"timestamp":1742398200000,"open":89.854,"high":89.884,"low":89.854,"close":89.884,"volume":0.03959999978542328},{"timestamp":1742398260000,"open":89.954,"high":89.954,"low":89.954,"close":89.954,"volume":0.013199999928474426},{"timestamp":1742398500000,"open":89.964,"high":89.964,"low":89.964,"close":89.964,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":89.964,"high":89.984,"low":89.964,"close":89.984,"volume":0.026399999856948853},{"timestamp":1742398680000,"open":89.964,"high":89.964,"low":89.964,"close":89.964,"volume":0.052799999713897705},{"timestamp":1742398800000,"open":89.934,"high":89.934,"low":89.934,"close":89.934,"volume":0.026399999856948853},{"timestamp":1742398920000,"open":89.944,"high":89.944,"low":89.934,"close":89.934,"volume":0.026399999856948853},{"timestamp":1742398980000,"open":89.934,"high":89.934,"low":89.934,"close":89.934,"volume":0.013199999928474426},{"timestamp":1742399160000,"open":89.994,"high":90.054,"low":89.954,"close":90.054,"volume":0.07919999957084656},{"timestamp":1742399220000,"open":90.054,"high":90.054,"low":90.024,"close":90.024,"volume":0.026399999856948853},{"timestamp":1742399280000,"open":90.054,"high":90.054,"low":90.044,"close":90.044,"volume":0.03959999978542328},{"timestamp":1742399400000,"open":90.084,"high":90.104,"low":90.044,"close":90.064,"volume":0.06689999997615814},{"timestamp":1742399580000,"open":90.164,"high":90.194,"low":90.164,"close":90.194,"volume":0.06599999964237213},{"timestamp":1742399640000,"open":90.204,"high":90.264,"low":90.194,"close":90.194,"volume":0.07680000364780426},{"timestamp":1742399700000,"open":90.194,"high":90.194,"low":90.184,"close":90.184,"volume":0.07919999957084656},{"timestamp":1742399760000,"open":90.184,"high":90.184,"low":90.064,"close":90.064,"volume":0.07919999957084656},{"timestamp":1742399880000,"open":90.084,"high":90.084,"low":90.084,"close":90.084,"volume":0.013199999928474426},{"timestamp":1742399940000,"open":90.084,"high":90.114,"low":90.084,"close":90.114,"volume":0.053700000047683716},{"timestamp":1742400000000,"open":90.114,"high":90.114,"low":90.114,"close":90.114,"volume":0.026399999856948853},{"timestamp":1742400060000,"open":90.114,"high":90.114,"low":90.114,"close":90.114,"volume":0.052799999713897705},{"timestamp":1742400120000,"open":90.114,"high":90.114,"low":90.114,"close":90.114,"volume":0.013199999928474426},{"timestamp":1742400240000,"open":90.114,"high":90.114,"low":90.084,"close":90.084,"volume":0.026399999856948853},{"timestamp":1742400300000,"open":90.124,"high":90.124,"low":90.124,"close":90.124,"volume":0.013199999928474426},{"timestamp":1742400360000,"open":90.124,"high":90.124,"low":90.124,"close":90.124,"volume":0.026399999856948853},{"timestamp":1742400420000,"open":90.144,"high":90.144,"low":90.144,"close":90.144,"volume":0.013199999928474426},{"timestamp":1742400600000,"open":90.144,"high":90.144,"low":90.144,"close":90.144,"volume":0.026399999856948853},{"timestamp":1742400720000,"open":90.144,"high":90.144,"low":90.084,"close":90.084,"volume":0.08009999990463257},{"timestamp":1742400780000,"open":90.084,"high":90.084,"low":90.084,"close":90.084,"volume":0.013199999928474426},{"timestamp":1742400840000,"open":90.084,"high":90.084,"low":90.044,"close":90.044,"volume":0.04859999939799309},{"timestamp":1742401020000,"open":90.144,"high":90.144,"low":90.044,"close":90.044,"volume":0.026399999856948853},{"timestamp":1742401080000,"open":90.064,"high":90.064,"low":90.064,"close":90.064,"volume":0.013199999928474426},{"timestamp":1742401140000,"open":90.064,"high":90.064,"low":90.064,"close":90.064,"volume":0.013199999928474426},{"timestamp":1742401200000,"open":90.074,"high":90.094,"low":90.074,"close":90.094,"volume":0.052799999713897705},{"timestamp":1742401260000,"open":90.074,"high":90.074,"low":90.074,"close":90.074,"volume":0.03959999978542328},{"timestamp":1742401320000,"open":90.084,"high":90.084,"low":90.074,"close":90.074,"volume":0.052799999713897705},{"timestamp":1742401380000,"open":90.074,"high":90.074,"low":90.074,"close":90.074,"volume":0.026399999856948853},{"timestamp":1742401440000,"open":90.074,"high":90.074,"low":90.004,"close":90.004,"volume":0.08820000290870667},{"timestamp":1742401560000,"open":90.004,"high":90.004,"low":90.004,"close":90.004,"volume":0.026399999856948853},{"timestamp":1742401680000,"open":90.024,"high":90.024,"low":90.004,"close":90.004,"volume":0.026399999856948853},{"timestamp":1742401740000,"open":90.024,"high":90.034,"low":90.024,"close":90.034,"volume":0.026399999856948853},{"timestamp":1742401800000,"open":90.024,"high":90.104,"low":90.024,"close":90.104,"volume":0.10559999942779541},{"timestamp":1742401860000,"open":90.154,"high":90.154,"low":90.024,"close":90.134,"volume":0.04050000011920929},{"timestamp":1742401920000,"open":90.144,"high":90.144,"low":90.144,"close":90.144,"volume":0.013199999928474426},{"timestamp":1742401980000,"open":90.164,"high":90.164,"low":90.164,"close":90.164,"volume":0.026399999856948853},{"timestamp":1742402040000,"open":90.134,"high":90.134,"low":90.134,"close":90.134,"volume":0.06599999964237213},{"timestamp":1742402100000,"open":90.134,"high":90.274,"low":90.134,"close":90.234,"volume":0.06689999997615814},{"timestamp":1742402160000,"open":90.244,"high":90.244,"low":90.244,"close":90.244,"volume":0.013199999928474426},{"timestamp":1742402280000,"open":90.244,"high":90.244,"low":90.244,"close":90.244,"volume":0.026399999856948853},{"timestamp":1742402340000,"open":90.174,"high":90.174,"low":90.174,"close":90.174,"volume":0.03959999978542328},{"timestamp":1742402460000,"open":90.174,"high":90.174,"low":90.174,"close":90.174,"volume":0.026399999856948853},{"timestamp":1742402520000,"open":90.204,"high":90.224,"low":90.204,"close":90.224,"volume":0.053700000047683716},{"timestamp":1742402580000,"open":90.224,"high":90.224,"low":90.224,"close":90.224,"volume":0.013199999928474426},{"timestamp":1742402640000,"open":90.234,"high":90.354,"low":90.234,"close":90.354,"volume":0.09239999949932098},{"timestamp":1742402700000,"open":90.324,"high":90.324,"low":90.324,"close":90.324,"volume":0.052799999713897705},{"timestamp":1742402760000,"open":90.324,"high":90.324,"low":90.324,"close":90.324,"volume":0.06599999964237213},{"timestamp":1742403000000,"open":90.324,"high":90.324,"low":90.324,"close":90.324,"volume":0.052799999713897705},{"timestamp":1742403060000,"open":90.334,"high":90.394,"low":90.334,"close":90.394,"volume":0.026399999856948853},{"timestamp":1742403120000,"open":90.394,"high":90.394,"low":90.394,"close":90.394,"volume":0.013199999928474426},{"timestamp":1742403180000,"open":90.394,"high":90.394,"low":90.394,"close":90.394,"volume":0.06599999964237213},{"timestamp":1742403240000,"open":90.394,"high":90.394,"low":90.394,"close":90.394,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":90.384,"high":90.384,"low":90.304,"close":90.304,"volume":0.052799999713897705},{"timestamp":1742403420000,"open":90.304,"high":90.304,"low":90.304,"close":90.304,"volume":0.052799999713897705},{"timestamp":1742403480000,"open":90.304,"high":90.304,"low":90.304,"close":90.304,"volume":0.026399999856948853},{"timestamp":1742403660000,"open":90.304,"high":90.304,"low":90.304,"close":90.304,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":90.304,"high":90.304,"low":90.304,"close":90.304,"volume":0.03959999978542328},{"timestamp":1742403780000,"open":90.204,"high":90.204,"low":90.204,"close":90.204,"volume":0.052799999713897705},{"timestamp":1742403840000,"open":90.204,"high":90.204,"low":90.204,"close":90.204,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":90.194,"high":90.194,"low":90.194,"close":90.194,"volume":0.013199999928474426},{"timestamp":1742403960000,"open":90.194,"high":90.214,"low":90.194,"close":90.194,"volume":0.053700000047683716},{"timestamp":1742404020000,"open":90.194,"high":90.194,"low":90.194,"close":90.194,"volume":0.026399999856948853},{"timestamp":1742404080000,"open":90.194,"high":90.194,"low":90.194,"close":90.194,"volume":0.026399999856948853},{"timestamp":1742404200000,"open":90.194,"high":90.194,"low":90.194,"close":90.194,"volume":0.013199999928474426},{"timestamp":1742404260000,"open":90.214,"high":90.214,"low":90.214,"close":90.214,"volume":0.013199999928474426},{"timestamp":1742404320000,"open":90.214,"high":90.274,"low":90.204,"close":90.214,"volume":0.07919999957084656},{"timestamp":1742404380000,"open":90.194,"high":90.194,"low":90.124,"close":90.124,"volume":0.06689999997615814},{"timestamp":1742404440000,"open":89.934,"high":89.974,"low":89.934,"close":89.934,"volume":0.027300000190734863},{"timestamp":1742404500000,"open":89.934,"high":89.934,"low":89.924,"close":89.924,"volume":0.06599999964237213},{"timestamp":1742404560000,"open":89.924,"high":89.924,"low":89.854,"close":89.854,"volume":0.04859999939799309},{"timestamp":1742404620000,"open":89.854,"high":89.854,"low":89.854,"close":89.854,"volume":0.052799999713897705},{"timestamp":1742404740000,"open":89.974,"high":89.974,"low":89.974,"close":89.974,"volume":0.013199999928474426},{"timestamp":1742404860000,"open":89.974,"high":89.974,"low":89.974,"close":89.974,"volume":0.03959999978542328},{"timestamp":1742404920000,"open":89.974,"high":89.974,"low":89.974,"close":89.974,"volume":0.013199999928474426},{"timestamp":1742404980000,"open":89.974,"high":89.974,"low":89.924,"close":89.924,"volume":0.06599999964237213},{"timestamp":1742405040000,"open":89.914,"high":89.914,"low":89.884,"close":89.884,"volume":0.06599999964237213},{"timestamp":1742405100000,"open":89.884,"high":89.914,"low":89.884,"close":89.904,"volume":0.09239999949932098},{"timestamp":1742405160000,"open":89.904,"high":89.904,"low":89.904,"close":89.904,"volume":0.026399999856948853},{"timestamp":1742405280000,"open":89.934,"high":89.954,"low":89.934,"close":89.954,"volume":0.026399999856948853},{"timestamp":1742405340000,"open":89.954,"high":89.954,"low":89.924,"close":89.924,"volume":0.052799999713897705},{"timestamp":1742405400000,"open":89.914,"high":90.004,"low":89.914,"close":89.994,"volume":0.093299999833107},{"timestamp":1742405460000,"open":89.984,"high":89.984,"low":89.964,"close":89.964,"volume":0.03959999978542328},{"timestamp":1742405520000,"open":89.964,"high":89.964,"low":89.924,"close":89.934,"volume":0.08489999920129776},{"timestamp":1742405580000,"open":89.934,"high":89.934,"low":89.934,"close":89.934,"volume":0.013199999928474426},{"timestamp":1742405640000,"open":89.954,"high":89.954,"low":89.954,"close":89.954,"volume":0.026399999856948853},{"timestamp":1742405760000,"open":89.984,"high":89.984,"low":89.984,"close":89.984,"volume":0.013199999928474426},{"timestamp":1742405820000,"open":90.004,"high":90.014,"low":89.984,"close":89.994,"volume":0.06599999964237213},{"timestamp":1742405880000,"open":90.004,"high":90.094,"low":90.004,"close":90.094,"volume":0.03959999978542328},{"timestamp":1742405940000,"open":90.124,"high":90.124,"low":90.124,"close":90.124,"volume":0.013199999928474426},{"timestamp":1742406000000,"open":90.094,"high":90.094,"low":90.094,"close":90.094,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":90.094,"high":90.094,"low":90.034,"close":90.054,"volume":0.03539999946951866},{"timestamp":1742406180000,"open":90.054,"high":90.054,"low":90.044,"close":90.044,"volume":0.03959999978542328},{"timestamp":1742406240000,"open":90.024,"high":90.044,"low":90.024,"close":90.044,"volume":0.014100000262260437},{"timestamp":1742406300000,"open":90.054,"high":90.054,"low":90.004,"close":90.004,"volume":0.014100000262260437},{"timestamp":1742406360000,"open":89.994,"high":89.994,"low":89.924,"close":89.954,"volume":0.11460000276565552},{"timestamp":1742406420000,"open":89.934,"high":89.934,"low":89.934,"close":89.934,"volume":0.013199999928474426},{"timestamp":1742406480000,"open":89.754,"high":89.874,"low":89.754,"close":89.854,"volume":0.09239999949932098},{"timestamp":1742406540000,"open":89.834,"high":89.834,"low":89.834,"close":89.834,"volume":0.03959999978542328},{"timestamp":1742406720000,"open":89.834,"high":89.834,"low":89.834,"close":89.834,"volume":0.013199999928474426},{"timestamp":1742406780000,"open":89.834,"high":89.834,"low":89.834,"close":89.834,"volume":0.03959999978542328},{"timestamp":1742406840000,"open":89.834,"high":89.894,"low":89.834,"close":89.884,"volume":0.061799999326467514},{"timestamp":1742406900000,"open":89.894,"high":89.894,"low":89.894,"close":89.894,"volume":0.013199999928474426},{"timestamp":1742406960000,"open":89.884,"high":89.884,"low":89.884,"close":89.884,"volume":0.013199999928474426},{"timestamp":1742407140000,"open":89.854,"high":89.854,"low":89.834,"close":89.834,"volume":0.03959999978542328},{"timestamp":1742407200000,"open":89.834,"high":89.834,"low":88.924,"close":89.524,"volume":0.22709999978542328},{"timestamp":1742407260000,"open":89.684,"high":89.814,"low":89.684,"close":89.724,"volume":0.05550000071525574},{"timestamp":1742407380000,"open":89.814,"high":89.895,"low":89.564,"close":89.884,"volume":0.08460000157356262},{"timestamp":1742407440000,"open":89.584,"high":89.584,"low":89.584,"close":89.584,"volume":0.026399999856948853},{"timestamp":1742407500000,"open":89.87,"high":89.877,"low":89.584,"close":89.654,"volume":0.03629999980330467},{"timestamp":1742407560000,"open":89.804,"high":89.804,"low":89.804,"close":89.804,"volume":0.0008999999845400453},{"timestamp":1742407620000,"open":89.864,"high":89.964,"low":89.764,"close":89.964,"volume":0.06689999997615814},{"timestamp":1742407680000,"open":89.964,"high":89.964,"low":89.874,"close":89.874,"volume":0.026399999856948853},{"timestamp":1742407740000,"open":89.654,"high":89.954,"low":89.654,"close":89.944,"volume":0.06780000030994415},{"timestamp":1742407800000,"open":89.994,"high":90.014,"low":89.994,"close":89.994,"volume":0.08100000023841858},{"timestamp":1742407980000,"open":90.064,"high":90.064,"low":89.994,"close":89.994,"volume":0.023099999874830246},{"timestamp":1742408040000,"open":89.954,"high":89.964,"low":89.954,"close":89.964,"volume":0.052799999713897705},{"timestamp":1742408160000,"open":90.057,"high":90.057,"low":89.964,"close":89.984,"volume":0.023099999874830246},{"timestamp":1742408280000,"open":89.994,"high":90.004,"low":89.994,"close":90.004,"volume":0.014100000262260437},{"timestamp":1742408340000,"open":90.014,"high":90.014,"low":90.014,"close":90.014,"volume":0.013199999928474426},{"timestamp":1742408400000,"open":89.994,"high":90.004,"low":89.984,"close":89.984,"volume":0.04859999939799309},{"timestamp":1742408460000,"open":89.974,"high":89.974,"low":89.934,"close":89.934,"volume":0.06599999964237213},{"timestamp":1742408520000,"open":89.934,"high":89.934,"low":89.854,"close":89.864,"volume":0.06689999997615814},{"timestamp":1742408580000,"open":89.914,"high":89.954,"low":89.864,"close":89.944,"volume":0.07590000331401825},{"timestamp":1742408640000,"open":89.914,"high":89.914,"low":89.914,"close":89.914,"volume":0.013199999928474426},{"timestamp":1742408700000,"open":89.914,"high":89.914,"low":89.914,"close":89.914,"volume":0.03959999978542328},{"timestamp":1742408760000,"open":89.894,"high":89.894,"low":89.894,"close":89.894,"volume":0.052799999713897705},{"timestamp":1742408820000,"open":89.884,"high":89.884,"low":89.884,"close":89.884,"volume":0.013199999928474426},{"timestamp":1742408880000,"open":89.884,"high":89.884,"low":89.684,"close":89.684,"volume":0.03959999978542328},{"timestamp":1742408940000,"open":89.684,"high":89.724,"low":89.684,"close":89.724,"volume":0.06599999964237213},{"timestamp":1742409000000,"open":89.824,"high":89.954,"low":89.734,"close":89.944,"volume":0.08100000023841858},{"timestamp":1742409060000,"open":89.994,"high":90.054,"low":89.934,"close":89.984,"volume":0.06689999997615814},{"timestamp":1742409120000,"open":89.984,"high":90.084,"low":89.984,"close":89.984,"volume":0.04050000011920929},{"timestamp":1742409180000,"open":90.084,"high":90.084,"low":89.984,"close":89.984,"volume":0.1071000024676323},{"timestamp":1742409240000,"open":89.924,"high":89.934,"low":89.924,"close":89.924,"volume":0.07919999957084656},{"timestamp":1742409300000,"open":89.924,"high":90.024,"low":89.924,"close":90.024,"volume":0.04050000011920929},{"timestamp":1742409360000,"open":90.034,"high":90.034,"low":90.034,"close":90.034,"volume":0.014100000262260437},{"timestamp":1742409420000,"open":90.024,"high":90.034,"low":90.024,"close":90.034,"volume":0.026399999856948853},{"timestamp":1742409480000,"open":90.034,"high":90.044,"low":90.034,"close":90.044,"volume":0.014100000262260437},{"timestamp":1742409540000,"open":90.044,"high":90.054,"low":90.034,"close":90.034,"volume":0.14190000295639038},{"timestamp":1742409600000,"open":90.034,"high":90.034,"low":89.924,"close":89.924,"volume":0.07079999893903732},{"timestamp":1742409660000,"open":89.924,"high":90.044,"low":89.924,"close":90.044,"volume":0.06870000064373016},{"timestamp":1742409720000,"open":90.044,"high":90.074,"low":89.924,"close":90.064,"volume":0.11640000343322754},{"timestamp":1742409780000,"open":90.064,"high":90.064,"low":90.064,"close":90.064,"volume":0.06599999964237213},{"timestamp":1742409840000,"open":90.064,"high":90.194,"low":90.064,"close":90.184,"volume":0.0414000004529953},{"timestamp":1742409900000,"open":90.084,"high":90.114,"low":90.084,"close":90.114,"volume":0.027300000190734863},{"timestamp":1742409960000,"open":90.084,"high":90.084,"low":90.084,"close":90.084,"volume":0.013199999928474426},{"timestamp":1742410020000,"open":90.104,"high":90.124,"low":90.104,"close":90.124,"volume":0.0017999999690800905},{"timestamp":1742410080000,"open":90.124,"high":90.124,"low":90.124,"close":90.124,"volume":0.013199999928474426},{"timestamp":1742410140000,"open":90.134,"high":90.134,"low":90.134,"close":90.134,"volume":0.013199999928474426},{"timestamp":1742410200000,"open":90.134,"high":90.164,"low":90.124,"close":90.124,"volume":0.06689999997615814},{"timestamp":1742410260000,"open":90.164,"high":90.204,"low":90.164,"close":90.204,"volume":0.07590000331401825},{"timestamp":1742410320000,"open":90.214,"high":90.304,"low":90.214,"close":90.254,"volume":0.0828000009059906},{"timestamp":1742410380000,"open":90.254,"high":90.414,"low":90.254,"close":90.414,"volume":0.04230000078678131},{"timestamp":1742410440000,"open":90.324,"high":90.334,"low":90.324,"close":90.334,"volume":0.014100000262260437},{"timestamp":1742410500000,"open":90.354,"high":90.484,"low":90.324,"close":90.444,"volume":0.1356000006198883},{"timestamp":1742410560000,"open":90.474,"high":90.504,"low":90.474,"close":90.504,"volume":0.04050000011920929},{"timestamp":1742410620000,"open":90.524,"high":90.554,"low":90.474,"close":90.474,"volume":0.08009999990463257},{"timestamp":1742410680000,"open":90.374,"high":90.374,"low":90.374,"close":90.374,"volume":0.03959999978542328},{"timestamp":1742410740000,"open":90.324,"high":90.324,"low":90.324,"close":90.324,"volume":0.026399999856948853},{"timestamp":1742410800000,"open":90.324,"high":90.404,"low":90.324,"close":90.404,"volume":0.053700000047683716},{"timestamp":1742410920000,"open":90.414,"high":90.424,"low":90.414,"close":90.424,"volume":0.0017999999690800905},{"timestamp":1742410980000,"open":90.424,"high":90.464,"low":90.424,"close":90.434,"volume":0.0414000004529953},{"timestamp":1742411040000,"open":90.474,"high":90.474,"low":90.434,"close":90.434,"volume":0.026399999856948853},{"timestamp":1742411100000,"open":90.474,"high":90.524,"low":90.474,"close":90.524,"volume":0.08190000057220459},{"timestamp":1742411160000,"open":90.554,"high":90.554,"low":90.464,"close":90.464,"volume":0.09239999949932098},{"timestamp":1742411220000,"open":90.464,"high":90.474,"low":90.464,"close":90.474,"volume":0.014100000262260437},{"timestamp":1742411280000,"open":90.474,"high":90.474,"low":90.474,"close":90.474,"volume":0.013199999928474426},{"timestamp":1742411340000,"open":90.534,"high":90.594,"low":90.534,"close":90.584,"volume":0.05550000071525574},{"timestamp":1742411400000,"open":90.584,"high":90.704,"low":90.574,"close":90.704,"volume":0.11550000309944153},{"timestamp":1742411460000,"open":90.764,"high":90.804,"low":90.744,"close":90.744,"volume":0.09809999912977219},{"timestamp":1742411520000,"open":90.744,"high":90.744,"low":90.674,"close":90.704,"volume":0.04859999939799309},{"timestamp":1742411580000,"open":90.704,"high":90.774,"low":90.674,"close":90.774,"volume":0.12060000002384186},{"timestamp":1742411640000,"open":90.714,"high":90.824,"low":90.714,"close":90.774,"volume":0.21299999952316284},{"timestamp":1742411700000,"open":90.764,"high":90.764,"low":90.494,"close":90.494,"volume":0.18060000240802765},{"timestamp":1742411760000,"open":90.594,"high":90.594,"low":90.474,"close":90.474,"volume":0.07919999957084656},{"timestamp":1742411820000,"open":90.474,"high":90.474,"low":90.434,"close":90.434,"volume":0.03539999946951866},{"timestamp":1742411880000,"open":90.434,"high":90.434,"low":90.434,"close":90.434,"volume":0.026399999856948853},{"timestamp":1742411940000,"open":90.434,"high":90.434,"low":90.434,"close":90.434,"volume":0.013199999928474426},{"timestamp":1742412000000,"open":90.484,"high":90.484,"low":90.434,"close":90.434,"volume":0.027300000190734863},{"timestamp":1742412060000,"open":90.454,"high":90.504,"low":90.434,"close":90.504,"volume":0.05550000071525574},{"timestamp":1742412120000,"open":90.544,"high":90.544,"low":90.544,"close":90.544,"volume":0.027300000190734863},{"timestamp":1742412180000,"open":90.484,"high":90.484,"low":90.484,"close":90.484,"volume":0.052799999713897705},{"timestamp":1742412300000,"open":90.554,"high":90.604,"low":90.554,"close":90.594,"volume":0.093299999833107},{"timestamp":1742412360000,"open":90.594,"high":90.594,"low":90.554,"close":90.554,"volume":0.10140000283718109},{"timestamp":1742412420000,"open":90.554,"high":90.554,"low":90.474,"close":90.474,"volume":0.1023000031709671},{"timestamp":1742412480000,"open":90.494,"high":90.504,"low":90.404,"close":90.404,"volume":0.10830000042915344},{"timestamp":1742412540000,"open":90.374,"high":90.454,"low":90.374,"close":90.454,"volume":0.05460000038146973},{"timestamp":1742412600000,"open":90.494,"high":90.554,"low":90.454,"close":90.554,"volume":0.0828000009059906},{"timestamp":1742412660000,"open":90.554,"high":90.554,"low":90.454,"close":90.454,"volume":0.08489999920129776},{"timestamp":1742412720000,"open":90.474,"high":90.504,"low":90.474,"close":90.494,"volume":0.053700000047683716},{"timestamp":1742412780000,"open":90.504,"high":90.584,"low":90.504,"close":90.504,"volume":0.07050000131130219},{"timestamp":1742412840000,"open":90.454,"high":90.604,"low":90.454,"close":90.584,"volume":0.05460000038146973},{"timestamp":1742412900000,"open":90.594,"high":90.594,"low":90.454,"close":90.454,"volume":0.07590000331401825},{"timestamp":1742412960000,"open":90.454,"high":90.524,"low":90.454,"close":90.454,"volume":0.07680000364780426},{"timestamp":1742413020000,"open":90.454,"high":90.554,"low":90.454,"close":90.554,"volume":0.06780000030994415},{"timestamp":1742413080000,"open":90.494,"high":90.634,"low":90.494,"close":90.634,"volume":0.08190000057220459},{"timestamp":1742413140000,"open":90.564,"high":90.564,"low":90.484,"close":90.484,"volume":0.07500000298023224},{"timestamp":1742413200000,"open":90.484,"high":90.554,"low":90.484,"close":90.514,"volume":0.16920000314712524},{"timestamp":1742413260000,"open":90.524,"high":90.594,"low":90.524,"close":90.574,"volume":0.094200000166893},{"timestamp":1742413320000,"open":90.574,"high":90.574,"low":90.514,"close":90.514,"volume":0.13259999454021454},{"timestamp":1742413380000,"open":90.534,"high":90.594,"low":90.514,"close":90.534,"volume":0.148499995470047},{"timestamp":1742413440000,"open":90.554,"high":90.594,"low":90.554,"close":90.594,"volume":0.05550000071525574},{"timestamp":1742413500000,"open":90.604,"high":90.734,"low":90.604,"close":90.734,"volume":0.09510000050067902},{"timestamp":1742413560000,"open":90.704,"high":90.704,"low":90.624,"close":90.644,"volume":0.08009999990463257},{"timestamp":1742413620000,"open":90.624,"high":90.644,"low":90.624,"close":90.644,"volume":0.07919999957084656},{"timestamp":1742413680000,"open":90.634,"high":90.644,"low":90.624,"close":90.644,"volume":0.06689999997615814},{"timestamp":1742413740000,"open":90.644,"high":90.644,"low":90.624,"close":90.624,"volume":0.03959999978542328},{"timestamp":1742413800000,"open":90.624,"high":90.624,"low":90.494,"close":90.494,"volume":0.2160000056028366},{"timestamp":1742413860000,"open":90.494,"high":90.494,"low":90.394,"close":90.394,"volume":0.19470000267028809},{"timestamp":1742413920000,"open":90.414,"high":90.454,"low":90.404,"close":90.444,"volume":0.09690000116825104},{"timestamp":1742413980000,"open":90.454,"high":90.454,"low":90.424,"close":90.454,"volume":0.08009999990463257},{"timestamp":1742414040000,"open":90.464,"high":90.534,"low":90.464,"close":90.504,"volume":0.10920000076293945},{"timestamp":1742414100000,"open":90.514,"high":90.614,"low":90.514,"close":90.514,"volume":0.30630001425743103},{"timestamp":1742414160000,"open":90.514,"high":90.514,"low":90.404,"close":90.494,"volume":0.2540999948978424},{"timestamp":1742414220000,"open":90.464,"high":90.524,"low":90.464,"close":90.524,"volume":0.10830000042915344},{"timestamp":1742414280000,"open":90.524,"high":90.594,"low":90.524,"close":90.534,"volume":0.32010000944137573},{"timestamp":1742414340000,"open":90.544,"high":90.564,"low":90.464,"close":90.484,"volume":0.33000001311302185}]