[{"timestamp":1742371500000,"open":95.179,"high":95.319,"low":95.179,"close":95.299,"volume":0.017009999603033066},{"timestamp":1742371560000,"open":95.279,"high":95.279,"low":95.259,"close":95.259,"volume":0.01322999969124794},{"timestamp":1742371620000,"open":95.25,"high":95.25,"low":95.139,"close":95.239,"volume":0.008270000107586384},{"timestamp":1742371680000,"open":95.199,"high":95.239,"low":95.159,"close":95.179,"volume":0.03212999925017357},{"timestamp":1742371740000,"open":95.159,"high":95.519,"low":95.159,"close":95.519,"volume":0.02645999938249588},{"timestamp":1742371800000,"open":95.439,"high":95.479,"low":95.299,"close":95.319,"volume":0.06615000218153},{"timestamp":1742371860000,"open":95.299,"high":95.379,"low":95.299,"close":95.319,"volume":0.03968999907374382},{"timestamp":1742371920000,"open":95.319,"high":95.319,"low":95.219,"close":95.239,"volume":0.0510299988090992},{"timestamp":1742371980000,"open":95.219,"high":95.219,"low":95.219,"close":95.219,"volume":0.0037799999117851257},{"timestamp":1742372040000,"open":95.239,"high":95.239,"low":95.079,"close":95.099,"volume":0.046069998294115067},{"timestamp":1742372100000,"open":95.079,"high":95.219,"low":95.039,"close":95.199,"volume":0.04157999902963638},{"timestamp":1742372160000,"open":95.139,"high":95.219,"low":95.139,"close":95.219,"volume":0.022679999470710754},{"timestamp":1742372220000,"open":95.199,"high":95.239,"low":95.159,"close":95.179,"volume":0.01322999969124794},{"timestamp":1742372280000,"open":95.199,"high":95.279,"low":95.199,"close":95.279,"volume":0.022679999470710754},{"timestamp":1742372340000,"open":95.299,"high":95.319,"low":95.219,"close":95.239,"volume":0.04157999902963638},{"timestamp":1742372400000,"open":95.259,"high":95.259,"low":95.139,"close":95.139,"volume":0.05480999872088432},{"timestamp":1742372460000,"open":95.159,"high":95.159,"low":95.119,"close":95.119,"volume":0.02645999938249588},{"timestamp":1742372520000,"open":95.139,"high":95.219,"low":95.119,"close":95.119,"volume":0.06993000209331512},{"timestamp":1742372580000,"open":95.139,"high":95.179,"low":95.119,"close":95.159,"volume":0.03968999907374382},{"timestamp":1742372640000,"open":95.139,"high":95.179,"low":95.099,"close":95.139,"volume":0.04157999902963638},{"timestamp":1742372700000,"open":95.119,"high":95.119,"low":95.099,"close":95.099,"volume":0.009449999779462814},{"timestamp":1742372760000,"open":95.119,"high":95.119,"low":95.099,"close":95.099,"volume":0.0075599998235702515},{"timestamp":1742372820000,"open":95.119,"high":95.219,"low":95.119,"close":95.199,"volume":0.02645999938249588},{"timestamp":1742372880000,"open":95.239,"high":95.239,"low":95.199,"close":95.219,"volume":0.011339999735355377},{"timestamp":1742373000000,"open":95.219,"high":95.219,"low":95.159,"close":95.159,"volume":0.04535999894142151},{"timestamp":1742373120000,"open":95.199,"high":95.239,"low":95.199,"close":95.219,"volume":0.0075599998235702515},{"timestamp":1742373180000,"open":95.199,"high":95.219,"low":95.159,"close":95.159,"volume":0.022679999470710754},{"timestamp":1742373240000,"open":95.179,"high":95.179,"low":95.159,"close":95.159,"volume":0.015119999647140503},{"timestamp":1742373300000,"open":95.179,"high":95.179,"low":95.159,"close":95.159,"volume":0.017009999603033066},{"timestamp":1742373360000,"open":95.179,"high":95.179,"low":95.159,"close":95.159,"volume":0.005669999867677689},{"timestamp":1742373420000,"open":95.159,"high":95.159,"low":95.119,"close":95.159,"volume":0.02078999951481819},{"timestamp":1742373480000,"open":95.139,"high":95.159,"low":95.099,"close":95.139,"volume":0.01322999969124794},{"timestamp":1742373540000,"open":95.139,"high":95.179,"low":95.139,"close":95.179,"volume":0.0075599998235702515},{"timestamp":1742373600000,"open":95.159,"high":95.159,"low":95.159,"close":95.159,"volume":0.0037799999117851257},{"timestamp":1742373660000,"open":95.159,"high":95.179,"low":95.139,"close":95.139,"volume":0.04535999894142151},{"timestamp":1742373720000,"open":95.139,"high":95.139,"low":95.139,"close":95.139,"volume":0.005669999867677689},{"timestamp":1742373780000,"open":95.139,"high":95.199,"low":95.139,"close":95.199,"volume":0.022679999470710754},{"timestamp":1742373840000,"open":95.179,"high":95.219,"low":95.179,"close":95.199,"volume":0.035909999161958694},{"timestamp":1742373900000,"open":95.179,"high":95.219,"low":95.179,"close":95.199,"volume":0.035909999161958694},{"timestamp":1742373960000,"open":95.219,"high":95.299,"low":95.199,"close":95.279,"volume":0.03212999925017357},{"timestamp":1742374020000,"open":95.299,"high":95.299,"low":95.239,"close":95.299,"volume":0.022679999470710754},{"timestamp":1742374080000,"open":95.319,"high":95.319,"low":95.319,"close":95.319,"volume":0.0018899999558925629},{"timestamp":1742374140000,"open":95.299,"high":95.399,"low":95.299,"close":95.399,"volume":0.04157999902963638},{"timestamp":1742374200000,"open":95.359,"high":95.379,"low":95.359,"close":95.379,"volume":0.0037799999117851257},{"timestamp":1742374260000,"open":95.379,"high":95.379,"low":95.379,"close":95.379,"volume":0.022679999470710754},{"timestamp":1742374320000,"open":95.359,"high":95.379,"low":95.359,"close":95.359,"volume":0.01322999969124794},{"timestamp":1742374380000,"open":95.379,"high":95.379,"low":95.239,"close":95.299,"volume":0.03968999907374382},{"timestamp":1742374440000,"open":95.319,"high":95.319,"low":95.279,"close":95.299,"volume":0.02078999951481819},{"timestamp":1742374500000,"open":95.299,"high":95.319,"low":95.299,"close":95.319,"volume":0.0037799999117851257},{"timestamp":1742374560000,"open":95.319,"high":95.379,"low":95.319,"close":95.339,"volume":0.02078999951481819},{"timestamp":1742374620000,"open":95.339,"high":95.359,"low":95.339,"close":95.359,"volume":0.02645999938249588},{"timestamp":1742374680000,"open":95.339,"high":95.359,"low":95.339,"close":95.339,"volume":0.01322999969124794},{"timestamp":1742374740000,"open":95.359,"high":95.359,"low":95.339,"close":95.359,"volume":0.011339999735355377},{"timestamp":1742374800000,"open":95.339,"high":95.339,"low":95.199,"close":95.239,"volume":0.06047999858856201},{"timestamp":1742374860000,"open":95.239,"high":95.239,"low":95.179,"close":95.179,"volume":0.03401999920606613},{"timestamp":1742374920000,"open":95.179,"high":95.179,"low":95.179,"close":95.179,"volume":0.017009999603033066},{"timestamp":1742374980000,"open":95.179,"high":95.179,"low":95.179,"close":95.179,"volume":0.0037799999117851257},{"timestamp":1742375040000,"open":95.119,"high":95.119,"low":95.059,"close":95.079,"volume":0.02645999938249588},{"timestamp":1742375100000,"open":95.059,"high":95.079,"low":95.059,"close":95.059,"volume":0.02645999938249588},{"timestamp":1742375160000,"open":95.059,"high":95.099,"low":95.059,"close":95.099,"volume":0.0075599998235702515},{"timestamp":1742375220000,"open":95.119,"high":95.239,"low":95.119,"close":95.219,"volume":0.030239999294281006},{"timestamp":1742375280000,"open":95.239,"high":95.239,"low":95.239,"close":95.239,"volume":0.0018899999558925629},{"timestamp":1742375340000,"open":95.219,"high":95.239,"low":95.219,"close":95.239,"volume":0.009449999779462814},{"timestamp":1742375400000,"open":95.219,"high":95.239,"low":95.219,"close":95.219,"volume":0.005669999867677689},{"timestamp":1742375460000,"open":95.239,"high":95.339,"low":95.239,"close":95.339,"volume":0.009449999779462814},{"timestamp":1742375520000,"open":95.299,"high":95.319,"low":95.279,"close":95.279,"volume":0.03212999925017357},{"timestamp":1742375640000,"open":95.259,"high":95.259,"low":95.259,"close":95.259,"volume":0.005669999867677689},{"timestamp":1742375700000,"open":95.279,"high":95.339,"low":95.279,"close":95.319,"volume":0.02078999951481819},{"timestamp":1742375760000,"open":95.339,"high":95.359,"low":95.319,"close":95.359,"volume":0.02078999951481819},{"timestamp":1742375820000,"open":95.339,"high":95.339,"low":95.339,"close":95.339,"volume":0.0037799999117851257},{"timestamp":1742375880000,"open":95.299,"high":95.319,"low":95.299,"close":95.319,"volume":0.0075599998235702515},{"timestamp":1742375940000,"open":95.339,"high":95.339,"low":95.299,"close":95.299,"volume":0.03779999911785126},{"timestamp":1742376000000,"open":95.319,"high":95.339,"low":95.299,"close":95.339,"volume":0.01889999955892563},{"timestamp":1742376060000,"open":95.299,"high":95.339,"low":95.299,"close":95.299,"volume":0.04157999902963638},{"timestamp":1742376120000,"open":95.299,"high":95.319,"low":95.259,"close":95.279,"volume":0.06425999850034714},{"timestamp":1742376180000,"open":95.259,"high":95.339,"low":95.259,"close":95.339,"volume":0.02078999951481819},{"timestamp":1742376240000,"open":95.359,"high":95.379,"low":95.339,"close":95.379,"volume":0.02645999938249588},{"timestamp":1742376300000,"open":95.359,"high":95.359,"low":95.339,"close":95.359,"volume":0.02078999951481819},{"timestamp":1742376360000,"open":95.379,"high":95.459,"low":95.379,"close":95.459,"volume":0.01889999955892563},{"timestamp":1742376420000,"open":95.439,"high":95.479,"low":95.439,"close":95.439,"volume":0.017009999603033066},{"timestamp":1742376480000,"open":95.459,"high":95.459,"low":95.439,"close":95.459,"volume":0.01322999969124794},{"timestamp":1742376540000,"open":95.439,"high":95.459,"low":95.439,"close":95.439,"volume":0.011339999735355377},{"timestamp":1742376600000,"open":95.419,"high":95.439,"low":95.379,"close":95.439,"volume":0.022679999470710754},{"timestamp":1742376660000,"open":95.399,"high":95.439,"low":95.399,"close":95.439,"volume":0.02078999951481819},{"timestamp":1742376720000,"open":95.419,"high":95.439,"low":95.419,"close":95.439,"volume":0.011339999735355377},{"timestamp":1742376780000,"open":95.439,"high":95.439,"low":95.419,"close":95.419,"volume":0.01322999969124794},{"timestamp":1742376840000,"open":95.439,"high":95.439,"low":95.419,"close":95.419,"volume":0.0075599998235702515},{"timestamp":1742376900000,"open":95.419,"high":95.419,"low":95.419,"close":95.419,"volume":0.0037799999117851257},{"timestamp":1742376960000,"open":95.419,"high":95.419,"low":95.399,"close":95.419,"volume":0.024569999426603317},{"timestamp":1742377020000,"open":95.399,"high":95.399,"low":95.339,"close":95.339,"volume":0.009449999779462814},{"timestamp":1742377080000,"open":95.359,"high":95.359,"low":95.359,"close":95.359,"volume":0.0018899999558925629},{"timestamp":1742377140000,"open":95.339,"high":95.339,"low":95.319,"close":95.319,"volume":0.01889999955892563},{"timestamp":1742377200000,"open":95.339,"high":95.339,"low":95.339,"close":95.339,"volume":0.0037799999117851257},{"timestamp":1742377260000,"open":95.379,"high":95.379,"low":95.319,"close":95.379,"volume":0.019610000774264336},{"timestamp":1742377320000,"open":95.379,"high":95.379,"low":95.379,"close":95.379,"volume":0.0018899999558925629},{"timestamp":1742377380000,"open":95.399,"high":95.419,"low":95.379,"close":95.399,"volume":0.02645999938249588},{"timestamp":1742377440000,"open":95.419,"high":95.419,"low":95.399,"close":95.399,"volume":0.01889999955892563},{"timestamp":1742377500000,"open":95.419,"high":95.419,"low":95.399,"close":95.419,"volume":0.01322999969124794},{"timestamp":1742377560000,"open":95.399,"high":95.459,"low":95.399,"close":95.419,"volume":0.015119999647140503},{"timestamp":1742377680000,"open":95.419,"high":95.419,"low":95.419,"close":95.419,"volume":0.030239999294281006},{"timestamp":1742377740000,"open":95.419,"high":95.419,"low":95.419,"close":95.419,"volume":0.005669999867677689},{"timestamp":1742377800000,"open":95.399,"high":95.399,"low":95.319,"close":95.359,"volume":0.030239999294281006},{"timestamp":1742377860000,"open":95.379,"high":95.459,"low":95.379,"close":95.439,"volume":0.01889999955892563},{"timestamp":1742377920000,"open":95.459,"high":95.459,"low":95.399,"close":95.439,"volume":0.030239999294281006},{"timestamp":1742377980000,"open":95.419,"high":95.419,"low":95.339,"close":95.359,"volume":0.028349999338388443},{"timestamp":1742378040000,"open":95.359,"high":95.399,"low":95.319,"close":95.359,"volume":0.027170000597834587},{"timestamp":1742378100000,"open":95.359,"high":95.359,"low":95.359,"close":95.359,"volume":0.01889999955892563},{"timestamp":1742378160000,"open":95.339,"high":95.339,"low":95.319,"close":95.319,"volume":0.013939999975264072},{"timestamp":1742378220000,"open":95.379,"high":95.399,"low":95.379,"close":95.399,"volume":0.01889999955892563},{"timestamp":1742378280000,"open":95.399,"high":95.399,"low":95.399,"close":95.399,"volume":0.0018899999558925629},{"timestamp":1742378340000,"open":95.399,"high":95.399,"low":95.359,"close":95.379,"volume":0.0075599998235702515},{"timestamp":1742378400000,"open":95.399,"high":95.419,"low":95.379,"close":95.419,"volume":0.0075599998235702515},{"timestamp":1742378520000,"open":95.439,"high":95.439,"low":95.439,"close":95.439,"volume":0.0018899999558925629},{"timestamp":1742378580000,"open":95.419,"high":95.439,"low":95.419,"close":95.439,"volume":0.01322999969124794},{"timestamp":1742378640000,"open":95.419,"high":95.479,"low":95.419,"close":95.479,"volume":0.02645999938249588},{"timestamp":1742378700000,"open":95.459,"high":95.459,"low":95.399,"close":95.439,"volume":0.01889999955892563},{"timestamp":1742378760000,"open":95.439,"high":95.439,"low":95.439,"close":95.439,"volume":0.011339999735355377},{"timestamp":1742378820000,"open":95.459,"high":95.479,"low":95.459,"close":95.479,"volume":0.011339999735355377},{"timestamp":1742378880000,"open":95.479,"high":95.479,"low":95.479,"close":95.479,"volume":0.0037799999117851257},{"timestamp":1742378940000,"open":95.499,"high":95.519,"low":95.499,"close":95.519,"volume":0.005669999867677689},{"timestamp":1742379000000,"open":95.539,"high":95.619,"low":95.539,"close":95.619,"volume":0.0075599998235702515},{"timestamp":1742379060000,"open":95.579,"high":95.579,"low":95.579,"close":95.579,"volume":0.009449999779462814},{"timestamp":1742379120000,"open":95.579,"high":95.579,"low":95.579,"close":95.579,"volume":0.0018899999558925629},{"timestamp":1742379180000,"open":95.539,"high":95.579,"low":95.539,"close":95.539,"volume":0.0075599998235702515},{"timestamp":1742379240000,"open":95.539,"high":95.539,"low":95.539,"close":95.539,"volume":0.024569999426603317},{"timestamp":1742379360000,"open":95.539,"high":95.539,"low":95.419,"close":95.439,"volume":0.01322999969124794},{"timestamp":1742379420000,"open":95.459,"high":95.499,"low":95.459,"close":95.499,"volume":0.005669999867677689},{"timestamp":1742379480000,"open":95.479,"high":95.539,"low":95.479,"close":95.539,"volume":0.011339999735355377},{"timestamp":1742379540000,"open":95.579,"high":95.619,"low":95.579,"close":95.599,"volume":0.019610000774264336},{"timestamp":1742379600000,"open":95.599,"high":95.599,"low":95.599,"close":95.599,"volume":0.0075599998235702515},{"timestamp":1742379660000,"open":95.599,"high":95.639,"low":95.599,"close":95.639,"volume":0.0075599998235702515},{"timestamp":1742379720000,"open":95.599,"high":95.619,"low":95.599,"close":95.619,"volume":0.0037799999117851257},{"timestamp":1742379780000,"open":95.619,"high":95.699,"low":95.599,"close":95.639,"volume":0.04535999894142151},{"timestamp":1742379840000,"open":95.619,"high":95.639,"low":95.599,"close":95.599,"volume":0.032839998602867126},{"timestamp":1742379900000,"open":95.619,"high":95.719,"low":95.619,"close":95.719,"volume":0.022679999470710754},{"timestamp":1742379960000,"open":95.739,"high":95.759,"low":95.719,"close":95.719,"volume":0.017009999603033066},{"timestamp":1742380080000,"open":95.719,"high":95.719,"low":95.699,"close":95.699,"volume":0.011339999735355377},{"timestamp":1742380140000,"open":95.659,"high":95.679,"low":95.659,"close":95.659,"volume":0.009449999779462814},{"timestamp":1742380200000,"open":95.659,"high":95.659,"low":95.659,"close":95.659,"volume":0.0018899999558925629},{"timestamp":1742380260000,"open":95.659,"high":95.659,"low":95.639,"close":95.639,"volume":0.0037799999117851257},{"timestamp":1742380320000,"open":95.639,"high":95.639,"low":95.599,"close":95.599,"volume":0.005669999867677689},{"timestamp":1742380380000,"open":95.539,"high":95.539,"low":95.479,"close":95.499,"volume":0.035909999161958694},{"timestamp":1742380440000,"open":95.479,"high":95.519,"low":95.479,"close":95.499,"volume":0.04724999889731407},{"timestamp":1742380500000,"open":95.479,"high":95.499,"low":95.479,"close":95.499,"volume":0.015119999647140503},{"timestamp":1742380560000,"open":95.479,"high":95.499,"low":95.479,"close":95.499,"volume":0.043469998985528946},{"timestamp":1742380680000,"open":95.519,"high":95.519,"low":95.499,"close":95.499,"volume":0.015119999647140503},{"timestamp":1742380740000,"open":95.519,"high":95.519,"low":95.499,"close":95.499,"volume":0.0037799999117851257},{"timestamp":1742380800000,"open":95.479,"high":95.499,"low":95.479,"close":95.499,"volume":0.005669999867677689},{"timestamp":1742380860000,"open":95.519,"high":95.519,"low":95.499,"close":95.499,"volume":0.0075599998235702515},{"timestamp":1742380920000,"open":95.519,"high":95.559,"low":95.519,"close":95.559,"volume":0.009449999779462814},{"timestamp":1742380980000,"open":95.519,"high":95.559,"low":95.519,"close":95.519,"volume":0.01889999955892563},{"timestamp":1742381040000,"open":95.539,"high":95.539,"low":95.419,"close":95.459,"volume":0.022679999470710754},{"timestamp":1742381100000,"open":95.399,"high":95.519,"low":95.399,"close":95.499,"volume":0.02078999951481819},{"timestamp":1742381160000,"open":95.499,"high":95.539,"low":95.479,"close":95.499,"volume":0.01322999969124794},{"timestamp":1742381220000,"open":95.519,"high":95.559,"low":95.499,"close":95.559,"volume":0.01889999955892563},{"timestamp":1742381280000,"open":95.559,"high":95.559,"low":95.499,"close":95.519,"volume":0.01889999955892563},{"timestamp":1742381340000,"open":95.499,"high":95.539,"low":95.499,"close":95.519,"volume":0.011339999735355377},{"timestamp":1742381400000,"open":95.499,"high":95.519,"low":95.499,"close":95.519,"volume":0.015119999647140503},{"timestamp":1742381460000,"open":95.519,"high":95.519,"low":95.499,"close":95.519,"volume":0.015119999647140503},{"timestamp":1742381520000,"open":95.519,"high":95.519,"low":95.499,"close":95.499,"volume":0.0075599998235702515},{"timestamp":1742381580000,"open":95.499,"high":95.499,"low":95.499,"close":95.499,"volume":0.0037799999117851257},{"timestamp":1742381700000,"open":95.499,"high":95.519,"low":95.459,"close":95.519,"volume":0.02645999938249588},{"timestamp":1742381760000,"open":95.479,"high":95.499,"low":95.479,"close":95.479,"volume":0.0075599998235702515},{"timestamp":1742381820000,"open":95.499,"high":95.539,"low":95.499,"close":95.539,"volume":0.009449999779462814},{"timestamp":1742381880000,"open":95.559,"high":95.579,"low":95.559,"close":95.579,"volume":0.005669999867677689},{"timestamp":1742381940000,"open":95.559,"high":95.559,"low":95.559,"close":95.559,"volume":0.0018899999558925629},{"timestamp":1742382000000,"open":95.559,"high":95.559,"low":95.479,"close":95.499,"volume":0.015119999647140503},{"timestamp":1742382060000,"open":95.479,"high":95.499,"low":95.439,"close":95.459,"volume":0.015119999647140503},{"timestamp":1742382120000,"open":95.459,"high":95.459,"low":95.439,"close":95.459,"volume":0.005669999867677689},{"timestamp":1742382180000,"open":95.479,"high":95.499,"low":95.479,"close":95.499,"volume":0.0037799999117851257},{"timestamp":1742382240000,"open":95.479,"high":95.499,"low":95.479,"close":95.499,"volume":0.009449999779462814},{"timestamp":1742382360000,"open":95.519,"high":95.519,"low":95.519,"close":95.519,"volume":0.0018899999558925629},{"timestamp":1742382420000,"open":95.519,"high":95.539,"low":95.499,"close":95.499,"volume":0.0075599998235702515},{"timestamp":1742382480000,"open":95.479,"high":95.499,"low":95.479,"close":95.479,"volume":0.015119999647140503},{"timestamp":1742382540000,"open":95.479,"high":95.479,"low":95.479,"close":95.479,"volume":0.0037799999117851257},{"timestamp":1742382600000,"open":95.499,"high":95.559,"low":95.499,"close":95.559,"volume":0.009449999779462814},{"timestamp":1742382660000,"open":95.559,"high":95.559,"low":95.559,"close":95.559,"volume":0.0018899999558925629},{"timestamp":1742382720000,"open":95.559,"high":95.559,"low":95.519,"close":95.519,"volume":0.0037799999117851257},{"timestamp":1742382780000,"open":95.539,"high":95.539,"low":95.519,"close":95.519,"volume":0.0037799999117851257},{"timestamp":1742382840000,"open":95.519,"high":95.519,"low":95.519,"close":95.519,"volume":0.0018899999558925629},{"timestamp":1742383200000,"open":95.499,"high":95.539,"low":95.499,"close":95.499,"volume":0.01322999969124794},{"timestamp":1742383260000,"open":95.499,"high":95.499,"low":95.459,"close":95.459,"volume":0.0075599998235702515},{"timestamp":1742383320000,"open":95.479,"high":95.479,"low":95.479,"close":95.479,"volume":0.0018899999558925629},{"timestamp":1742383380000,"open":95.459,"high":95.479,"low":95.459,"close":95.479,"volume":0.0037799999117851257},{"timestamp":1742383800000,"open":95.479,"high":95.479,"low":95.479,"close":95.479,"volume":0.0075599998235702515},{"timestamp":1742384040000,"open":95.479,"high":95.479,"low":95.479,"close":95.479,"volume":0.0018899999558925629},{"timestamp":1742384100000,"open":95.479,"high":95.479,"low":95.399,"close":95.399,"volume":0.01889999955892563},{"timestamp":1742384160000,"open":95.399,"high":95.399,"low":95.399,"close":95.399,"volume":0.01322999969124794},{"timestamp":1742384220000,"open":95.399,"high":95.419,"low":95.399,"close":95.419,"volume":0.011339999735355377},{"timestamp":1742384280000,"open":95.379,"high":95.419,"low":95.379,"close":95.399,"volume":0.011339999735355377},{"timestamp":1742384340000,"open":95.359,"high":95.399,"low":95.359,"close":95.399,"volume":0.028349999338388443},{"timestamp":1742384400000,"open":95.399,"high":95.399,"low":95.399,"close":95.399,"volume":0.03212999925017357},{"timestamp":1742384460000,"open":95.379,"high":95.399,"low":95.379,"close":95.399,"volume":0.0075599998235702515},{"timestamp":1742384640000,"open":95.379,"high":95.379,"low":95.319,"close":95.339,"volume":0.009449999779462814},{"timestamp":1742384700000,"open":95.319,"high":95.319,"low":95.259,"close":95.279,"volume":0.017009999603033066},{"timestamp":1742384760000,"open":95.299,"high":95.299,"low":95.239,"close":95.279,"volume":0.009449999779462814},{"timestamp":1742384820000,"open":95.259,"high":95.279,"low":95.259,"close":95.279,"volume":0.0037799999117851257},{"timestamp":1742384880000,"open":95.259,"high":95.259,"low":95.199,"close":95.239,"volume":0.03212999925017357},{"timestamp":1742384940000,"open":95.259,"high":95.259,"low":95.219,"close":95.259,"volume":0.028349999338388443},{"timestamp":1742385000000,"open":95.279,"high":95.319,"low":95.279,"close":95.319,"volume":0.009449999779462814},{"timestamp":1742385060000,"open":95.339,"high":95.379,"low":95.339,"close":95.379,"volume":0.0075599998235702515},{"timestamp":1742385120000,"open":95.319,"high":95.319,"low":95.259,"close":95.299,"volume":0.015119999647140503},{"timestamp":1742385180000,"open":95.279,"high":95.299,"low":95.259,"close":95.259,"volume":0.011339999735355377},{"timestamp":1742385240000,"open":95.219,"high":95.239,"low":95.219,"close":95.219,"volume":0.019610000774264336},{"timestamp":1742385300000,"open":95.239,"high":95.239,"low":95.219,"close":95.239,"volume":0.01322999969124794},{"timestamp":1742385360000,"open":95.239,"high":95.279,"low":95.219,"close":95.279,"volume":0.030239999294281006},{"timestamp":1742385420000,"open":95.259,"high":95.299,"low":95.259,"close":95.259,"volume":0.017009999603033066},{"timestamp":1742385480000,"open":95.239,"high":95.239,"low":95.219,"close":95.239,"volume":0.01889999955892563},{"timestamp":1742385540000,"open":95.219,"high":95.239,"low":95.219,"close":95.239,"volume":0.0037799999117851257},{"timestamp":1742385600000,"open":95.219,"high":95.239,"low":95.219,"close":95.219,"volume":0.015119999647140503},{"timestamp":1742385660000,"open":95.199,"high":95.239,"low":95.199,"close":95.219,"volume":0.01322999969124794},{"timestamp":1742385720000,"open":95.199,"high":95.219,"low":95.199,"close":95.219,"volume":0.0037799999117851257},{"timestamp":1742385780000,"open":95.239,"high":95.239,"low":95.199,"close":95.199,"volume":0.01322999969124794},{"timestamp":1742385840000,"open":95.199,"high":95.199,"low":95.119,"close":95.119,"volume":0.017009999603033066},{"timestamp":1742385900000,"open":95.099,"high":95.119,"low":95.099,"close":95.119,"volume":0.0075599998235702515},{"timestamp":1742385960000,"open":95.159,"high":95.159,"low":95.119,"close":95.119,"volume":0.02078999951481819},{"timestamp":1742386020000,"open":95.119,"high":95.139,"low":95.119,"close":95.139,"volume":0.0037799999117851257},{"timestamp":1742386080000,"open":95.119,"high":95.139,"low":95.119,"close":95.119,"volume":0.030239999294281006},{"timestamp":1742386140000,"open":95.119,"high":95.159,"low":95.119,"close":95.159,"volume":0.011339999735355377},{"timestamp":1742386200000,"open":95.159,"high":95.179,"low":95.159,"close":95.179,"volume":0.0075599998235702515},{"timestamp":1742386260000,"open":95.199,"high":95.219,"low":95.199,"close":95.219,"volume":0.0075599998235702515},{"timestamp":1742386320000,"open":95.199,"high":95.219,"low":95.199,"close":95.219,"volume":0.0075599998235702515},{"timestamp":1742386500000,"open":95.239,"high":95.239,"low":95.239,"close":95.239,"volume":0.011339999735355377},{"timestamp":1742386620000,"open":95.239,"high":95.239,"low":95.199,"close":95.199,"volume":0.011339999735355377},{"timestamp":1742386680000,"open":95.219,"high":95.219,"low":95.199,"close":95.219,"volume":0.005669999867677689},{"timestamp":1742386740000,"open":95.199,"high":95.199,"low":95.079,"close":95.139,"volume":0.024569999426603317},{"timestamp":1742386800000,"open":95.119,"high":95.139,"low":95.119,"close":95.119,"volume":0.009449999779462814},{"timestamp":1742386860000,"open":95.139,"high":95.179,"low":95.099,"close":95.179,"volume":0.017009999603033066},{"timestamp":1742386920000,"open":95.159,"high":95.179,"low":95.159,"close":95.179,"volume":0.03401999920606613},{"timestamp":1742386980000,"open":95.159,"high":95.179,"low":95.159,"close":95.159,"volume":0.015119999647140503},{"timestamp":1742387040000,"open":95.159,"high":95.159,"low":95.159,"close":95.159,"volume":0.0037799999117851257},{"timestamp":1742387100000,"open":95.199,"high":95.199,"low":95.199,"close":95.199,"volume":0.0037799999117851257},{"timestamp":1742387460000,"open":95.219,"high":95.239,"low":95.219,"close":95.219,"volume":0.005669999867677689},{"timestamp":1742387520000,"open":95.199,"high":95.219,"low":95.199,"close":95.199,"volume":0.011339999735355377},{"timestamp":1742387580000,"open":95.199,"high":95.219,"low":95.199,"close":95.199,"volume":0.011339999735355377},{"timestamp":1742387700000,"open":95.199,"high":95.199,"low":95.199,"close":95.199,"volume":0.0037799999117851257},{"timestamp":1742387820000,"open":95.159,"high":95.199,"low":95.139,"close":95.179,"volume":0.01322999969124794},{"timestamp":1742387880000,"open":95.199,"high":95.199,"low":95.179,"close":95.179,"volume":0.0075599998235702515},{"timestamp":1742388000000,"open":95.199,"high":95.199,"low":95.179,"close":95.199,"volume":0.017009999603033066},{"timestamp":1742388060000,"open":95.199,"high":95.259,"low":95.199,"close":95.239,"volume":0.015119999647140503},{"timestamp":1742388120000,"open":95.259,"high":95.259,"low":95.219,"close":95.219,"volume":0.009449999779462814},{"timestamp":1742388180000,"open":95.219,"high":95.219,"low":95.219,"close":95.219,"volume":0.0018899999558925629},{"timestamp":1742388240000,"open":95.219,"high":95.239,"low":95.219,"close":95.239,"volume":0.0037799999117851257},{"timestamp":1742388300000,"open":95.259,"high":95.279,"low":95.259,"close":95.259,"volume":0.005669999867677689},{"timestamp":1742388360000,"open":95.239,"high":95.259,"low":95.239,"close":95.259,"volume":0.005669999867677689},{"timestamp":1742388420000,"open":95.299,"high":95.319,"low":95.299,"close":95.319,"volume":0.009449999779462814},{"timestamp":1742388480000,"open":95.319,"high":95.319,"low":95.259,"close":95.299,"volume":0.011339999735355377},{"timestamp":1742388540000,"open":95.279,"high":95.299,"low":95.279,"close":95.279,"volume":0.011339999735355377},{"timestamp":1742388600000,"open":95.299,"high":95.299,"low":95.279,"close":95.279,"volume":0.011339999735355377},{"timestamp":1742388660000,"open":95.299,"high":95.339,"low":95.279,"close":95.299,"volume":0.035909999161958694},{"timestamp":1742388720000,"open":95.319,"high":95.359,"low":95.319,"close":95.319,"volume":0.015119999647140503},{"timestamp":1742388780000,"open":95.319,"high":95.339,"low":95.319,"close":95.339,"volume":0.01889999955892563},{"timestamp":1742388840000,"open":95.319,"high":95.339,"low":95.319,"close":95.319,"volume":0.028349999338388443},{"timestamp":1742388900000,"open":95.319,"high":95.319,"low":95.279,"close":95.299,"volume":0.02078999951481819},{"timestamp":1742388960000,"open":95.299,"high":95.319,"low":95.299,"close":95.319,"volume":0.01889999955892563},{"timestamp":1742389080000,"open":95.319,"high":95.319,"low":95.319,"close":95.319,"volume":0.0018899999558925629},{"timestamp":1742389140000,"open":95.319,"high":95.339,"low":95.319,"close":95.339,"volume":0.0037799999117851257},{"timestamp":1742389200000,"open":95.339,"high":95.339,"low":95.339,"close":95.339,"volume":0.009449999779462814},{"timestamp":1742389260000,"open":95.319,"high":95.319,"low":95.279,"close":95.299,"volume":0.043469998985528946},{"timestamp":1742389320000,"open":95.319,"high":95.339,"low":95.319,"close":95.339,"volume":0.0037799999117851257},{"timestamp":1742389380000,"open":95.339,"high":95.339,"low":95.239,"close":95.259,"volume":0.022679999470710754},{"timestamp":1742389440000,"open":95.239,"high":95.259,"low":95.239,"close":95.239,"volume":0.017009999603033066},{"timestamp":1742389500000,"open":95.239,"high":95.239,"low":95.219,"close":95.239,"volume":0.005669999867677689},{"timestamp":1742389560000,"open":95.219,"high":95.259,"low":95.219,"close":95.259,"volume":0.011339999735355377},{"timestamp":1742389680000,"open":95.219,"high":95.259,"low":95.219,"close":95.259,"volume":0.0075599998235702515},{"timestamp":1742389740000,"open":95.239,"high":95.239,"low":95.239,"close":95.239,"volume":0.0018899999558925629},{"timestamp":1742389860000,"open":95.199,"high":95.219,"low":95.159,"close":95.159,"volume":0.0510299988090992},{"timestamp":1742389920000,"open":95.179,"high":95.179,"low":95.159,"close":95.179,"volume":0.017009999603033066},{"timestamp":1742389980000,"open":95.159,"high":95.179,"low":95.139,"close":95.139,"volume":0.01322999969124794},{"timestamp":1742390040000,"open":95.139,"high":95.139,"low":95.139,"close":95.139,"volume":0.0037799999117851257},{"timestamp":1742390100000,"open":95.139,"high":95.139,"low":95.139,"close":95.139,"volume":0.0018899999558925629},{"timestamp":1742390160000,"open":95.099,"high":95.119,"low":95.079,"close":95.099,"volume":0.01889999955892563},{"timestamp":1742390220000,"open":95.079,"high":95.079,"low":95.079,"close":95.079,"volume":0.0018899999558925629},{"timestamp":1742390280000,"open":95.099,"high":95.139,"low":95.099,"close":95.119,"volume":0.0075599998235702515},{"timestamp":1742390340000,"open":95.119,"high":95.199,"low":95.119,"close":95.199,"volume":0.01889999955892563},{"timestamp":1742390400000,"open":95.179,"high":95.199,"low":95.159,"close":95.179,"volume":0.017009999603033066},{"timestamp":1742390460000,"open":95.179,"high":95.179,"low":95.179,"close":95.179,"volume":0.011339999735355377},{"timestamp":1742390520000,"open":95.179,"high":95.179,"low":95.179,"close":95.179,"volume":0.0018899999558925629},{"timestamp":1742390820000,"open":95.179,"high":95.179,"low":95.139,"close":95.159,"volume":0.0075599998235702515},{"timestamp":1742390880000,"open":95.159,"high":95.179,"low":95.159,"close":95.179,"volume":0.028349999338388443},{"timestamp":1742390940000,"open":95.179,"high":95.179,"low":95.139,"close":95.159,"volume":0.011339999735355377},{"timestamp":1742391000000,"open":95.159,"high":95.159,"low":95.119,"close":95.139,"volume":0.011339999735355377},{"timestamp":1742391060000,"open":95.119,"high":95.119,"low":95.099,"close":95.119,"volume":0.009449999779462814},{"timestamp":1742391180000,"open":95.119,"high":95.159,"low":95.119,"close":95.159,"volume":0.01322999969124794},{"timestamp":1742391300000,"open":95.139,"high":95.179,"low":95.139,"close":95.179,"volume":0.009449999779462814},{"timestamp":1742391420000,"open":95.139,"high":95.139,"low":95.119,"close":95.119,"volume":0.03401999920606613},{"timestamp":1742391480000,"open":95.139,"high":95.139,"low":95.119,"close":95.119,"volume":0.02645999938249588},{"timestamp":1742391540000,"open":95.139,"high":95.159,"low":95.139,"close":95.159,"volume":0.0037799999117851257},{"timestamp":1742391600000,"open":95.179,"high":95.199,"low":95.159,"close":95.179,"volume":0.017009999603033066},{"timestamp":1742391660000,"open":95.139,"high":95.159,"low":95.139,"close":95.159,"volume":0.005669999867677689},{"timestamp":1742391780000,"open":95.179,"high":95.179,"low":95.159,"close":95.159,"volume":0.005669999867677689},{"timestamp":1742391840000,"open":95.179,"high":95.279,"low":95.179,"close":95.279,"volume":0.028349999338388443},{"timestamp":1742391900000,"open":95.299,"high":95.299,"low":95.279,"close":95.279,"volume":0.009449999779462814},{"timestamp":1742391960000,"open":95.259,"high":95.279,"low":95.239,"close":95.259,"volume":0.03779999911785126},{"timestamp":1742392020000,"open":95.279,"high":95.339,"low":95.279,"close":95.339,"volume":0.011339999735355377},{"timestamp":1742392080000,"open":95.359,"high":95.359,"low":95.339,"close":95.359,"volume":0.005669999867677689},{"timestamp":1742392140000,"open":95.339,"high":95.359,"low":95.279,"close":95.299,"volume":0.06307999789714813},{"timestamp":1742392200000,"open":95.299,"high":95.299,"low":95.299,"close":95.299,"volume":0.0075599998235702515},{"timestamp":1742392260000,"open":95.299,"high":95.299,"low":95.299,"close":95.299,"volume":0.009449999779462814},{"timestamp":1742392320000,"open":95.279,"high":95.279,"low":95.279,"close":95.279,"volume":0.009449999779462814},{"timestamp":1742392440000,"open":95.319,"high":95.319,"low":95.279,"close":95.299,"volume":0.03968999907374382},{"timestamp":1742392500000,"open":95.299,"high":95.299,"low":95.279,"close":95.279,"volume":0.028349999338388443},{"timestamp":1742392560000,"open":95.299,"high":95.299,"low":95.279,"close":95.299,"volume":0.035909999161958694},{"timestamp":1742392620000,"open":95.299,"high":95.299,"low":95.299,"close":95.299,"volume":0.0037799999117851257},{"timestamp":1742392680000,"open":95.279,"high":95.299,"low":95.279,"close":95.299,"volume":0.005669999867677689},{"timestamp":1742392740000,"open":95.319,"high":95.319,"low":95.299,"close":95.299,"volume":0.0037799999117851257},{"timestamp":1742392800000,"open":95.319,"high":95.319,"low":95.319,"close":95.319,"volume":0.0018899999558925629},{"timestamp":1742392860000,"open":95.299,"high":95.299,"low":95.279,"close":95.299,"volume":0.0075599998235702515},{"timestamp":1742392920000,"open":95.299,"high":95.299,"low":95.299,"close":95.299,"volume":0.024569999426603317},{"timestamp":1742392980000,"open":95.319,"high":95.319,"low":95.279,"close":95.279,"volume":0.015119999647140503},{"timestamp":1742393040000,"open":95.299,"high":95.399,"low":95.299,"close":95.339,"volume":0.038509998470544815},{"timestamp":1742393100000,"open":95.339,"high":95.359,"low":95.319,"close":95.339,"volume":0.030239999294281006},{"timestamp":1742393160000,"open":95.359,"high":95.359,"low":95.339,"close":95.339,"volume":0.01889999955892563},{"timestamp":1742393220000,"open":95.339,"high":95.379,"low":95.319,"close":95.379,"volume":0.03212999925017357},{"timestamp":1742393280000,"open":95.399,"high":95.399,"low":95.379,"close":95.399,"volume":0.005669999867677689},{"timestamp":1742393340000,"open":95.419,"high":95.419,"low":95.359,"close":95.419,"volume":0.022679999470710754},{"timestamp":1742393400000,"open":95.439,"high":95.439,"low":95.419,"close":95.419,"volume":0.0037799999117851257},{"timestamp":1742393460000,"open":95.439,"high":95.439,"low":95.439,"close":95.439,"volume":0.0018899999558925629},{"timestamp":1742393520000,"open":95.419,"high":95.419,"low":95.379,"close":95.379,"volume":0.02339000068604946},{"timestamp":1742393580000,"open":95.399,"high":95.399,"low":95.399,"close":95.399,"volume":0.009449999779462814},{"timestamp":1742393640000,"open":95.379,"high":95.399,"low":95.379,"close":95.399,"volume":0.0075599998235702515},{"timestamp":1742393700000,"open":95.379,"high":95.379,"low":95.379,"close":95.379,"volume":0.0018899999558925629},{"timestamp":1742393760000,"open":95.379,"high":95.379,"low":95.299,"close":95.319,"volume":0.028349999338388443},{"timestamp":1742393820000,"open":95.319,"high":95.319,"low":95.319,"close":95.319,"volume":0.0037799999117851257},{"timestamp":1742393880000,"open":95.319,"high":95.319,"low":95.319,"close":95.319,"volume":0.0018899999558925629},{"timestamp":1742393940000,"open":95.339,"high":95.339,"low":95.339,"close":95.339,"volume":0.0018899999558925629},{"timestamp":1742394060000,"open":95.339,"high":95.359,"low":95.339,"close":95.359,"volume":0.0037799999117851257},{"timestamp":1742394300000,"open":95.359,"high":95.359,"low":95.339,"close":95.339,"volume":0.0037799999117851257},{"timestamp":1742394360000,"open":95.339,"high":95.339,"low":95.299,"close":95.299,"volume":0.0037799999117851257},{"timestamp":1742394480000,"open":95.299,"high":95.319,"low":95.279,"close":95.299,"volume":0.009449999779462814},{"timestamp":1742394540000,"open":95.319,"high":95.319,"low":95.279,"close":95.299,"volume":0.0075599998235702515},{"timestamp":1742394600000,"open":95.339,"high":95.379,"low":95.339,"close":95.379,"volume":0.024569999426603317},{"timestamp":1742394660000,"open":95.379,"high":95.399,"low":95.379,"close":95.399,"volume":0.009449999779462814},{"timestamp":1742394720000,"open":95.379,"high":95.379,"low":95.359,"close":95.359,"volume":0.005669999867677689},{"timestamp":1742394780000,"open":95.379,"high":95.379,"low":95.379,"close":95.379,"volume":0.0018899999558925629},{"timestamp":1742394840000,"open":95.379,"high":95.379,"low":95.299,"close":95.299,"volume":0.009449999779462814},{"timestamp":1742394900000,"open":95.279,"high":95.299,"low":95.279,"close":95.299,"volume":0.009449999779462814},{"timestamp":1742394960000,"open":95.339,"high":95.339,"low":95.299,"close":95.319,"volume":0.028349999338388443},{"timestamp":1742395020000,"open":95.319,"high":95.319,"low":95.319,"close":95.319,"volume":0.009449999779462814},{"timestamp":1742395080000,"open":95.319,"high":95.319,"low":95.319,"close":95.319,"volume":0.04535999894142151},{"timestamp":1742395140000,"open":95.319,"high":95.319,"low":95.319,"close":95.319,"volume":0.009449999779462814},{"timestamp":1742395200000,"open":95.319,"high":95.339,"low":95.319,"close":95.339,"volume":0.015119999647140503},{"timestamp":1742395260000,"open":95.339,"high":95.359,"low":95.339,"close":95.359,"volume":0.0075599998235702515},{"timestamp":1742395380000,"open":95.359,"high":95.479,"low":95.359,"close":95.479,"volume":0.03401999920606613},{"timestamp":1742395440000,"open":95.479,"high":95.479,"low":95.439,"close":95.439,"volume":0.0075599998235702515},{"timestamp":1742395500000,"open":95.439,"high":95.479,"low":95.439,"close":95.459,"volume":0.017009999603033066},{"timestamp":1742395560000,"open":95.459,"high":95.519,"low":95.459,"close":95.519,"volume":0.017009999603033066},{"timestamp":1742395620000,"open":95.539,"high":95.559,"low":95.539,"close":95.539,"volume":0.009449999779462814},{"timestamp":1742395740000,"open":95.539,"high":95.539,"low":95.479,"close":95.499,"volume":0.01889999955892563},{"timestamp":1742395800000,"open":95.499,"high":95.499,"low":95.499,"close":95.499,"volume":0.0018899999558925629},{"timestamp":1742395860000,"open":95.499,"high":95.499,"low":95.499,"close":95.499,"volume":0.0037799999117851257},{"timestamp":1742395920000,"open":95.519,"high":95.619,"low":95.499,"close":95.619,"volume":0.02645999938249588},{"timestamp":1742395980000,"open":95.579,"high":95.679,"low":95.579,"close":95.619,"volume":0.035909999161958694},{"timestamp":1742396040000,"open":95.639,"high":95.639,"low":95.619,"close":95.619,"volume":0.01322999969124794},{"timestamp":1742396100000,"open":95.619,"high":95.639,"low":95.619,"close":95.639,"volume":0.01889999955892563},{"timestamp":1742396160000,"open":95.659,"high":95.719,"low":95.659,"close":95.699,"volume":0.03401999920606613},{"timestamp":1742396220000,"open":95.719,"high":95.819,"low":95.699,"close":95.819,"volume":0.02645999938249588},{"timestamp":1742396280000,"open":95.819,"high":95.819,"low":95.719,"close":95.719,"volume":0.028349999338388443},{"timestamp":1742396340000,"open":95.719,"high":95.739,"low":95.659,"close":95.699,"volume":0.0510299988090992},{"timestamp":1742396400000,"open":95.719,"high":95.759,"low":95.719,"close":95.719,"volume":0.02078999951481819},{"timestamp":1742396460000,"open":95.719,"high":95.799,"low":95.659,"close":95.799,"volume":0.02078999951481819},{"timestamp":1742396520000,"open":95.819,"high":95.839,"low":95.819,"close":95.839,"volume":0.009449999779462814},{"timestamp":1742396580000,"open":95.819,"high":95.819,"low":95.819,"close":95.819,"volume":0.0018899999558925629},{"timestamp":1742396640000,"open":95.799,"high":95.799,"low":95.759,"close":95.759,"volume":0.022679999470710754},{"timestamp":1742396700000,"open":95.739,"high":95.819,"low":95.739,"close":95.819,"volume":0.024569999426603317},{"timestamp":1742396760000,"open":95.819,"high":95.819,"low":95.819,"close":95.819,"volume":0.0018899999558925629},{"timestamp":1742396940000,"open":95.799,"high":95.819,"low":95.779,"close":95.819,"volume":0.009449999779462814},{"timestamp":1742397000000,"open":95.799,"high":95.819,"low":95.799,"close":95.799,"volume":0.035909999161958694},{"timestamp":1742397060000,"open":95.819,"high":95.819,"low":95.759,"close":95.759,"volume":0.024569999426603317},{"timestamp":1742397120000,"open":95.739,"high":95.739,"low":95.699,"close":95.699,"volume":0.0075599998235702515},{"timestamp":1742397180000,"open":95.719,"high":95.759,"low":95.699,"close":95.759,"volume":0.043469998985528946},{"timestamp":1742397240000,"open":95.739,"high":95.739,"low":95.719,"close":95.719,"volume":0.015119999647140503},{"timestamp":1742397300000,"open":95.699,"high":95.759,"low":95.699,"close":95.739,"volume":0.015119999647140503},{"timestamp":1742397360000,"open":95.739,"high":95.759,"low":95.719,"close":95.739,"volume":0.017009999603033066},{"timestamp":1742397420000,"open":95.739,"high":95.739,"low":95.719,"close":95.719,"volume":0.0037799999117851257},{"timestamp":1742397480000,"open":95.699,"high":95.719,"low":95.699,"close":95.699,"volume":0.015119999647140503},{"timestamp":1742397540000,"open":95.659,"high":95.659,"low":95.659,"close":95.659,"volume":0.0037799999117851257},{"timestamp":1742397600000,"open":95.679,"high":95.759,"low":95.679,"close":95.719,"volume":0.043469998985528946},{"timestamp":1742397660000,"open":95.739,"high":95.759,"low":95.719,"close":95.759,"volume":0.0075599998235702515},{"timestamp":1742397720000,"open":95.739,"high":95.739,"low":95.739,"close":95.739,"volume":0.0037799999117851257},{"timestamp":1742397780000,"open":95.739,"high":95.759,"low":95.719,"close":95.739,"volume":0.02078999951481819},{"timestamp":1742397840000,"open":95.719,"high":95.719,"low":95.699,"close":95.699,"volume":0.005669999867677689},{"timestamp":1742397900000,"open":95.719,"high":95.739,"low":95.719,"close":95.739,"volume":0.0037799999117851257},{"timestamp":1742397960000,"open":95.739,"high":95.759,"low":95.739,"close":95.739,"volume":0.024569999426603317},{"timestamp":1742398020000,"open":95.739,"high":95.739,"low":95.699,"close":95.719,"volume":0.01322999969124794},{"timestamp":1742398140000,"open":95.699,"high":95.739,"low":95.699,"close":95.739,"volume":0.005669999867677689},{"timestamp":1742398200000,"open":95.699,"high":95.719,"low":95.699,"close":95.719,"volume":0.017009999603033066},{"timestamp":1742398260000,"open":95.739,"high":95.759,"low":95.739,"close":95.759,"volume":0.028349999338388443},{"timestamp":1742398320000,"open":95.739,"high":95.739,"low":95.739,"close":95.739,"volume":0.0018899999558925629},{"timestamp":1742398380000,"open":95.739,"high":95.739,"low":95.679,"close":95.739,"volume":0.011339999735355377},{"timestamp":1742398440000,"open":95.699,"high":95.739,"low":95.699,"close":95.719,"volume":0.0075599998235702515},{"timestamp":1742398500000,"open":95.699,"high":95.699,"low":95.679,"close":95.699,"volume":0.011339999735355377},{"timestamp":1742398560000,"open":95.679,"high":95.679,"low":95.659,"close":95.679,"volume":0.009449999779462814},{"timestamp":1742398620000,"open":95.679,"high":95.679,"low":95.679,"close":95.679,"volume":0.0018899999558925629},{"timestamp":1742398680000,"open":95.679,"high":95.699,"low":95.679,"close":95.699,"volume":0.011339999735355377},{"timestamp":1742398740000,"open":95.699,"high":95.699,"low":95.679,"close":95.679,"volume":0.01322999969124794},{"timestamp":1742398800000,"open":95.679,"high":95.679,"low":95.679,"close":95.679,"volume":0.0037799999117851257},{"timestamp":1742398860000,"open":95.699,"high":95.699,"low":95.679,"close":95.679,"volume":0.011339999735355377},{"timestamp":1742398980000,"open":95.699,"high":95.699,"low":95.699,"close":95.699,"volume":0.0018899999558925629},{"timestamp":1742399040000,"open":95.699,"high":95.699,"low":95.699,"close":95.699,"volume":0.0018899999558925629},{"timestamp":1742399100000,"open":95.699,"high":95.699,"low":95.699,"close":95.699,"volume":0.005669999867677689},{"timestamp":1742399160000,"open":95.719,"high":95.739,"low":95.719,"close":95.739,"volume":0.0037799999117851257},{"timestamp":1742399220000,"open":95.739,"high":95.759,"low":95.739,"close":95.759,"volume":0.009449999779462814},{"timestamp":1742399280000,"open":95.759,"high":95.779,"low":95.759,"close":95.759,"volume":0.009449999779462814},{"timestamp":1742399340000,"open":95.759,"high":95.759,"low":95.699,"close":95.719,"volume":0.011339999735355377},{"timestamp":1742399400000,"open":95.719,"high":95.739,"low":95.719,"close":95.719,"volume":0.005669999867677689},{"timestamp":1742399460000,"open":95.699,"high":95.739,"low":95.699,"close":95.739,"volume":0.005669999867677689},{"timestamp":1742399520000,"open":95.719,"high":95.739,"low":95.699,"close":95.739,"volume":0.009449999779462814},{"timestamp":1742399580000,"open":95.719,"high":95.719,"low":95.699,"close":95.719,"volume":0.005669999867677689},{"timestamp":1742399640000,"open":95.739,"high":95.739,"low":95.739,"close":95.739,"volume":0.005669999867677689},{"timestamp":1742399700000,"open":95.719,"high":95.719,"low":95.679,"close":95.699,"volume":0.024569999426603317},{"timestamp":1742399760000,"open":95.719,"high":95.719,"low":95.659,"close":95.679,"volume":0.01889999955892563},{"timestamp":1742399820000,"open":95.699,"high":95.699,"low":95.659,"close":95.699,"volume":0.011339999735355377},{"timestamp":1742399880000,"open":95.659,"high":95.679,"low":95.659,"close":95.679,"volume":0.0075599998235702515},{"timestamp":1742399940000,"open":95.679,"high":95.679,"low":95.679,"close":95.679,"volume":0.0018899999558925629},{"timestamp":1742400000000,"open":95.699,"high":95.699,"low":95.679,"close":95.679,"volume":0.009449999779462814},{"timestamp":1742400060000,"open":95.679,"high":95.679,"low":95.659,"close":95.679,"volume":0.009449999779462814},{"timestamp":1742400120000,"open":95.659,"high":95.659,"low":95.659,"close":95.659,"volume":0.0018899999558925629},{"timestamp":1742400240000,"open":95.679,"high":95.679,"low":95.659,"close":95.679,"volume":0.0075599998235702515},{"timestamp":1742400300000,"open":95.679,"high":95.699,"low":95.659,"close":95.659,"volume":0.011339999735355377},{"timestamp":1742400360000,"open":95.659,"high":95.659,"low":95.539,"close":95.579,"volume":0.035909999161958694},{"timestamp":1742400420000,"open":95.579,"high":95.599,"low":95.579,"close":95.599,"volume":0.015119999647140503},{"timestamp":1742400480000,"open":95.579,"high":95.599,"low":95.579,"close":95.599,"volume":0.03401999920606613},{"timestamp":1742400540000,"open":95.579,"high":95.599,"low":95.539,"close":95.559,"volume":0.02078999951481819},{"timestamp":1742400600000,"open":95.559,"high":95.579,"low":95.539,"close":95.539,"volume":0.03779999911785126},{"timestamp":1742400660000,"open":95.539,"high":95.559,"low":95.539,"close":95.539,"volume":0.015119999647140503},{"timestamp":1742400720000,"open":95.519,"high":95.519,"low":95.519,"close":95.519,"volume":0.01322999969124794},{"timestamp":1742400780000,"open":95.499,"high":95.539,"low":95.499,"close":95.519,"volume":0.032839998602867126},{"timestamp":1742400840000,"open":95.539,"high":95.619,"low":95.519,"close":95.579,"volume":0.015119999647140503},{"timestamp":1742400900000,"open":95.559,"high":95.579,"low":95.559,"close":95.579,"volume":0.02078999951481819},{"timestamp":1742400960000,"open":95.559,"high":95.619,"low":95.559,"close":95.619,"volume":0.01889999955892563},{"timestamp":1742401020000,"open":95.639,"high":95.659,"low":95.639,"close":95.659,"volume":0.011339999735355377},{"timestamp":1742401080000,"open":95.639,"high":95.639,"low":95.619,"close":95.639,"volume":0.01322999969124794},{"timestamp":1742401140000,"open":95.619,"high":95.619,"low":95.619,"close":95.619,"volume":0.0018899999558925629},{"timestamp":1742401200000,"open":95.619,"high":95.619,"low":95.599,"close":95.599,"volume":0.01322999969124794},{"timestamp":1742401260000,"open":95.579,"high":95.579,"low":95.539,"close":95.559,"volume":0.011339999735355377},{"timestamp":1742401320000,"open":95.539,"high":95.599,"low":95.539,"close":95.579,"volume":0.017009999603033066},{"timestamp":1742401380000,"open":95.579,"high":95.599,"low":95.559,"close":95.559,"volume":0.017009999603033066},{"timestamp":1742401440000,"open":95.559,"high":95.579,"low":95.539,"close":95.539,"volume":0.015119999647140503},{"timestamp":1742401500000,"open":95.559,"high":95.579,"low":95.539,"close":95.559,"volume":0.024569999426603317},{"timestamp":1742401560000,"open":95.579,"high":95.579,"low":95.559,"close":95.579,"volume":0.030239999294281006},{"timestamp":1742401620000,"open":95.579,"high":95.579,"low":95.579,"close":95.579,"volume":0.015119999647140503},{"timestamp":1742401680000,"open":95.579,"high":95.639,"low":95.579,"close":95.619,"volume":0.02078999951481819},{"timestamp":1742401740000,"open":95.639,"high":95.639,"low":95.579,"close":95.579,"volume":0.04724999889731407}]