[{"timestamp":1742371200000,"open":95.57,"high":95.631,"low":95.264,"close":95.389,"volume":0.01931999996304512},{"timestamp":1742371260000,"open":95.379,"high":95.708,"low":95.379,"close":95.698,"volume":0.011959999799728394},{"timestamp":1742371320000,"open":95.721,"high":95.79,"low":95.479,"close":95.479,"volume":0.00953999999910593},{"timestamp":1742371380000,"open":95.47,"high":95.491,"low":95.145,"close":95.145,"volume":0.03311999887228012},{"timestamp":1742371440000,"open":95.149,"high":95.294,"low":95.058,"close":95.075,"volume":0.021159999072551727},{"timestamp":1742371500000,"open":95.083,"high":95.272,"low":95.083,"close":95.262,"volume":0.00827999971807003},{"timestamp":1742371560000,"open":95.275,"high":95.394,"low":95.275,"close":95.359,"volume":0.006440000142902136},{"timestamp":1742371620000,"open":95.372,"high":95.405,"low":95.341,"close":95.369,"volume":0.01104000024497509},{"timestamp":1742371680000,"open":95.395,"high":95.44,"low":95.34,"close":95.403,"volume":0.012880000285804272},{"timestamp":1742371740000,"open":95.47,"high":95.56,"low":95.47,"close":95.501,"volume":0.01655999943614006},{"timestamp":1742371800000,"open":95.509,"high":95.613,"low":95.488,"close":95.488,"volume":0.017480000853538513},{"timestamp":1742371860000,"open":95.482,"high":95.501,"low":95.482,"close":95.499,"volume":0.005520000122487545},{"timestamp":1742371920000,"open":95.519,"high":95.519,"low":95.391,"close":95.434,"volume":0.01104000024497509},{"timestamp":1742371980000,"open":95.472,"high":95.505,"low":95.419,"close":95.445,"volume":0.011959999799728394},{"timestamp":1742372040000,"open":95.448,"high":95.483,"low":95.359,"close":95.359,"volume":0.020239999517798424},{"timestamp":1742372100000,"open":95.345,"high":95.355,"low":95.298,"close":95.302,"volume":0.014720000326633453},{"timestamp":1742372160000,"open":95.304,"high":95.544,"low":95.304,"close":95.54,"volume":0.012880000285804272},{"timestamp":1742372220000,"open":95.532,"high":95.532,"low":95.323,"close":95.369,"volume":0.02483999915421009},{"timestamp":1742372280000,"open":95.373,"high":95.429,"low":95.313,"close":95.369,"volume":0.01104000024497509},{"timestamp":1742372340000,"open":95.395,"high":95.449,"low":95.389,"close":95.422,"volume":0.010119999758899212},{"timestamp":1742372400000,"open":95.45,"high":95.502,"low":95.45,"close":95.485,"volume":0.010119999758899212},{"timestamp":1742372460000,"open":95.46,"high":95.494,"low":95.42,"close":95.445,"volume":0.013799999840557575},{"timestamp":1742372520000,"open":95.474,"high":95.488,"low":95.403,"close":95.403,"volume":0.010119999758899212},{"timestamp":1742372580000,"open":95.405,"high":95.471,"low":95.398,"close":95.458,"volume":0.02208000048995018},{"timestamp":1742372640000,"open":95.464,"high":95.473,"low":95.374,"close":95.411,"volume":0.02483999915421009},{"timestamp":1742372700000,"open":95.42,"high":95.429,"low":95.378,"close":95.401,"volume":0.00827999971807003},{"timestamp":1742372760000,"open":95.415,"high":95.415,"low":95.362,"close":95.392,"volume":0.012880000285804272},{"timestamp":1742372820000,"open":95.383,"high":95.409,"low":95.38,"close":95.409,"volume":0.006440000142902136},{"timestamp":1742372880000,"open":95.395,"high":95.411,"low":95.391,"close":95.391,"volume":0.0036800000816583633},{"timestamp":1742372940000,"open":95.411,"high":95.419,"low":95.282,"close":95.419,"volume":0.014720000326633453},{"timestamp":1742373000000,"open":95.411,"high":95.412,"low":95.328,"close":95.393,"volume":0.01655999943614006},{"timestamp":1742373060000,"open":95.375,"high":95.375,"low":95.375,"close":95.375,"volume":0.0009200000204145908},{"timestamp":1742373120000,"open":95.395,"high":95.395,"low":95.395,"close":95.395,"volume":0.0009200000204145908},{"timestamp":1742373180000,"open":95.372,"high":95.393,"low":95.353,"close":95.393,"volume":0.004600000102072954},{"timestamp":1742373240000,"open":95.369,"high":95.382,"low":95.363,"close":95.363,"volume":0.0027600000612437725},{"timestamp":1742373300000,"open":95.34,"high":95.432,"low":95.338,"close":95.432,"volume":0.012880000285804272},{"timestamp":1742373360000,"open":95.452,"high":95.559,"low":95.452,"close":95.52,"volume":0.01104000024497509},{"timestamp":1742373420000,"open":95.519,"high":95.555,"low":95.518,"close":95.543,"volume":0.010119999758899212},{"timestamp":1742373480000,"open":95.53,"high":95.599,"low":95.53,"close":95.574,"volume":0.010119999758899212},{"timestamp":1742373540000,"open":95.552,"high":95.573,"low":95.462,"close":95.481,"volume":0.013799999840557575},{"timestamp":1742373600000,"open":95.49,"high":95.575,"low":95.479,"close":95.545,"volume":0.011959999799728394},{"timestamp":1742373660000,"open":95.569,"high":95.599,"low":95.538,"close":95.599,"volume":0.006440000142902136},{"timestamp":1742373720000,"open":95.568,"high":95.575,"low":95.523,"close":95.569,"volume":0.011959999799728394},{"timestamp":1742373780000,"open":95.542,"high":95.542,"low":95.459,"close":95.48,"volume":0.010119999758899212},{"timestamp":1742373840000,"open":95.491,"high":95.514,"low":95.491,"close":95.493,"volume":0.005520000122487545},{"timestamp":1742373900000,"open":95.499,"high":95.499,"low":95.399,"close":95.499,"volume":0.018400000408291817},{"timestamp":1742373960000,"open":95.502,"high":95.509,"low":95.418,"close":95.418,"volume":0.010119999758899212},{"timestamp":1742374020000,"open":95.454,"high":95.475,"low":95.402,"close":95.402,"volume":0.010119999758899212},{"timestamp":1742374080000,"open":95.425,"high":95.425,"low":95.404,"close":95.424,"volume":0.0027600000612437725},{"timestamp":1742374140000,"open":95.402,"high":95.439,"low":95.402,"close":95.433,"volume":0.0036800000816583633},{"timestamp":1742374200000,"open":95.442,"high":95.46,"low":95.424,"close":95.448,"volume":0.00827999971807003},{"timestamp":1742374260000,"open":95.499,"high":95.532,"low":95.48,"close":95.532,"volume":0.007360000163316727},{"timestamp":1742374320000,"open":95.504,"high":95.504,"low":95.478,"close":95.478,"volume":0.0018400000408291817},{"timestamp":1742374380000,"open":95.515,"high":95.535,"low":95.479,"close":95.502,"volume":0.010119999758899212},{"timestamp":1742374440000,"open":95.534,"high":95.548,"low":95.503,"close":95.514,"volume":0.007360000163316727},{"timestamp":1742374500000,"open":95.503,"high":95.572,"low":95.499,"close":95.551,"volume":0.012880000285804272},{"timestamp":1742374560000,"open":95.549,"high":95.553,"low":95.504,"close":95.553,"volume":0.006440000142902136},{"timestamp":1742374620000,"open":95.562,"high":95.602,"low":95.562,"close":95.562,"volume":0.007360000163316727},{"timestamp":1742374680000,"open":95.549,"high":95.572,"low":95.549,"close":95.572,"volume":0.0018400000408291817},{"timestamp":1742374740000,"open":95.575,"high":95.6,"low":95.534,"close":95.534,"volume":0.006440000142902136},{"timestamp":1742374800000,"open":95.513,"high":95.513,"low":95.283,"close":95.302,"volume":0.01655999943614006},{"timestamp":1742374860000,"open":95.285,"high":95.332,"low":95.285,"close":95.332,"volume":0.0036800000816583633},{"timestamp":1742374920000,"open":95.318,"high":95.318,"low":95.224,"close":95.299,"volume":0.012880000285804272},{"timestamp":1742374980000,"open":95.314,"high":95.339,"low":95.291,"close":95.302,"volume":0.00827999971807003},{"timestamp":1742375040000,"open":95.334,"high":95.379,"low":95.334,"close":95.359,"volume":0.009200000204145908},{"timestamp":1742375100000,"open":95.382,"high":95.382,"low":95.309,"close":95.318,"volume":0.009200000204145908},{"timestamp":1742375220000,"open":95.323,"high":95.339,"low":95.309,"close":95.309,"volume":0.004600000102072954},{"timestamp":1742375280000,"open":95.258,"high":95.295,"low":95.241,"close":95.248,"volume":0.01655999943614006},{"timestamp":1742375340000,"open":95.251,"high":95.251,"low":95.119,"close":95.119,"volume":0.021159999072551727},{"timestamp":1742375400000,"open":95.101,"high":95.138,"low":95.079,"close":95.079,"volume":0.007699999958276749},{"timestamp":1742375460000,"open":95.071,"high":95.071,"low":95.042,"close":95.042,"volume":0.0027600000612437725},{"timestamp":1742375520000,"open":95.039,"high":95.054,"low":95.018,"close":95.029,"volume":0.010119999758899212},{"timestamp":1742375580000,"open":95.018,"high":95.018,"low":94.938,"close":95.013,"volume":0.010119999758899212},{"timestamp":1742375640000,"open":94.993,"high":94.998,"low":94.993,"close":94.998,"volume":0.0018400000408291817},{"timestamp":1742375700000,"open":95.022,"high":95.024,"low":95,"close":95,"volume":0.005520000122487545},{"timestamp":1742375760000,"open":95.023,"high":95.129,"low":95.023,"close":95.089,"volume":0.01104000024497509},{"timestamp":1742375820000,"open":95.095,"high":95.095,"low":95.095,"close":95.095,"volume":0.0009200000204145908},{"timestamp":1742375880000,"open":95.081,"high":95.092,"low":95.069,"close":95.092,"volume":0.0036800000816583633},{"timestamp":1742375940000,"open":95.09,"high":95.109,"low":95.061,"close":95.073,"volume":0.007360000163316727},{"timestamp":1742376000000,"open":95.084,"high":95.141,"low":95.084,"close":95.085,"volume":0.009200000204145908},{"timestamp":1742376060000,"open":95.065,"high":95.091,"low":95.065,"close":95.069,"volume":0.0036800000816583633},{"timestamp":1742376180000,"open":95.08,"high":95.08,"low":95.079,"close":95.079,"volume":0.0018400000408291817},{"timestamp":1742376240000,"open":95.084,"high":95.133,"low":95.084,"close":95.129,"volume":0.005520000122487545},{"timestamp":1742376300000,"open":95.13,"high":95.169,"low":95.12,"close":95.169,"volume":0.009200000204145908},{"timestamp":1742376360000,"open":95.192,"high":95.259,"low":95.192,"close":95.225,"volume":0.006440000142902136},{"timestamp":1742376420000,"open":95.218,"high":95.223,"low":95.218,"close":95.221,"volume":0.0027600000612437725},{"timestamp":1742376480000,"open":95.259,"high":95.264,"low":95.2,"close":95.264,"volume":0.00827999971807003},{"timestamp":1742376540000,"open":95.264,"high":95.274,"low":95.264,"close":95.274,"volume":0.0018400000408291817},{"timestamp":1742376600000,"open":95.255,"high":95.255,"low":95.184,"close":95.242,"volume":0.01104000024497509},{"timestamp":1742376660000,"open":95.274,"high":95.289,"low":95.225,"close":95.225,"volume":0.007360000163316727},{"timestamp":1742376720000,"open":95.241,"high":95.295,"low":95.22,"close":95.295,"volume":0.010119999758899212},{"timestamp":1742376780000,"open":95.278,"high":95.299,"low":95.278,"close":95.289,"volume":0.0036800000816583633},{"timestamp":1742376840000,"open":95.299,"high":95.315,"low":95.284,"close":95.308,"volume":0.00827999971807003},{"timestamp":1742376900000,"open":95.289,"high":95.328,"low":95.284,"close":95.284,"volume":0.005520000122487545},{"timestamp":1742377020000,"open":95.3,"high":95.333,"low":95.281,"close":95.281,"volume":0.00827999971807003},{"timestamp":1742377080000,"open":95.325,"high":95.329,"low":95.312,"close":95.324,"volume":0.004600000102072954},{"timestamp":1742377200000,"open":95.349,"high":95.389,"low":95.34,"close":95.34,"volume":0.009200000204145908},{"timestamp":1742377260000,"open":95.361,"high":95.452,"low":95.349,"close":95.385,"volume":0.012880000285804272},{"timestamp":1742377320000,"open":95.381,"high":95.381,"low":95.378,"close":95.378,"volume":0.0018400000408291817},{"timestamp":1742377380000,"open":95.395,"high":95.411,"low":95.392,"close":95.392,"volume":0.0027600000612437725},{"timestamp":1742377440000,"open":95.394,"high":95.394,"low":95.371,"close":95.373,"volume":0.00827999971807003},{"timestamp":1742377500000,"open":95.363,"high":95.413,"low":95.363,"close":95.413,"volume":0.010119999758899212},{"timestamp":1742377560000,"open":95.389,"high":95.419,"low":95.364,"close":95.382,"volume":0.007360000163316727},{"timestamp":1742377740000,"open":95.374,"high":95.384,"low":95.36,"close":95.364,"volume":0.0036800000816583633},{"timestamp":1742377800000,"open":95.364,"high":95.364,"low":95.284,"close":95.319,"volume":0.009200000204145908},{"timestamp":1742377860000,"open":95.33,"high":95.45,"low":95.309,"close":95.439,"volume":0.011959999799728394},{"timestamp":1742377920000,"open":95.453,"high":95.473,"low":95.421,"close":95.428,"volume":0.007360000163316727},{"timestamp":1742377980000,"open":95.449,"high":95.459,"low":95.363,"close":95.363,"volume":0.01104000024497509},{"timestamp":1742378040000,"open":95.383,"high":95.383,"low":95.383,"close":95.383,"volume":0.0009200000204145908},{"timestamp":1742378100000,"open":95.413,"high":95.413,"low":95.389,"close":95.389,"volume":0.0018400000408291817},{"timestamp":1742378160000,"open":95.419,"high":95.419,"low":95.378,"close":95.415,"volume":0.006440000142902136},{"timestamp":1742378220000,"open":95.385,"high":95.421,"low":95.385,"close":95.39,"volume":0.00953999999910593},{"timestamp":1742378340000,"open":95.409,"high":95.409,"low":95.409,"close":95.409,"volume":0.0009200000204145908},{"timestamp":1742378400000,"open":95.429,"high":95.434,"low":95.404,"close":95.404,"volume":0.004600000102072954},{"timestamp":1742378460000,"open":95.439,"high":95.439,"low":95.379,"close":95.379,"volume":0.007360000163316727},{"timestamp":1742378520000,"open":95.391,"high":95.391,"low":95.339,"close":95.37,"volume":0.00827999971807003},{"timestamp":1742378580000,"open":95.393,"high":95.395,"low":95.393,"close":95.395,"volume":0.0018400000408291817},{"timestamp":1742378640000,"open":95.382,"high":95.382,"low":95.379,"close":95.379,"volume":0.0018400000408291817},{"timestamp":1742378700000,"open":95.395,"high":95.479,"low":95.395,"close":95.479,"volume":0.005520000122487545},{"timestamp":1742378760000,"open":95.462,"high":95.49,"low":95.462,"close":95.49,"volume":0.0036800000816583633},{"timestamp":1742378820000,"open":95.46,"high":95.464,"low":95.422,"close":95.459,"volume":0.011959999799728394},{"timestamp":1742378880000,"open":95.449,"high":95.468,"low":95.449,"close":95.468,"volume":0.005520000122487545},{"timestamp":1742378940000,"open":95.489,"high":95.533,"low":95.489,"close":95.533,"volume":0.006440000142902136},{"timestamp":1742379000000,"open":95.554,"high":95.554,"low":95.533,"close":95.539,"volume":0.0027600000612437725},{"timestamp":1742379060000,"open":95.523,"high":95.555,"low":95.518,"close":95.542,"volume":0.004600000102072954},{"timestamp":1742379120000,"open":95.531,"high":95.553,"low":95.485,"close":95.498,"volume":0.006440000142902136},{"timestamp":1742379180000,"open":95.512,"high":95.535,"low":95.501,"close":95.513,"volume":0.004939999897032976},{"timestamp":1742379240000,"open":95.533,"high":95.533,"low":95.451,"close":95.462,"volume":0.005520000122487545},{"timestamp":1742379300000,"open":95.489,"high":95.501,"low":95.484,"close":95.501,"volume":0.004600000102072954},{"timestamp":1742379360000,"open":95.53,"high":95.531,"low":95.462,"close":95.48,"volume":0.012880000285804272},{"timestamp":1742379480000,"open":95.501,"high":95.501,"low":95.501,"close":95.501,"volume":0.0009200000204145908},{"timestamp":1742379540000,"open":95.521,"high":95.532,"low":95.502,"close":95.532,"volume":0.006440000142902136},{"timestamp":1742379600000,"open":95.518,"high":95.559,"low":95.518,"close":95.559,"volume":0.0036800000816583633},{"timestamp":1742379660000,"open":95.539,"high":95.543,"low":95.508,"close":95.53,"volume":0.009200000204145908},{"timestamp":1742379720000,"open":95.553,"high":95.59,"low":95.55,"close":95.59,"volume":0.005859999917447567},{"timestamp":1742379780000,"open":95.609,"high":95.653,"low":95.598,"close":95.641,"volume":0.006440000142902136},{"timestamp":1742379840000,"open":95.662,"high":95.683,"low":95.662,"close":95.683,"volume":0.0018400000408291817},{"timestamp":1742379900000,"open":95.693,"high":95.735,"low":95.678,"close":95.678,"volume":0.010119999758899212},{"timestamp":1742379960000,"open":95.698,"high":95.712,"low":95.662,"close":95.662,"volume":0.013799999840557575},{"timestamp":1742380020000,"open":95.665,"high":95.679,"low":95.624,"close":95.675,"volume":0.00827999971807003},{"timestamp":1742380080000,"open":95.652,"high":95.652,"low":95.605,"close":95.605,"volume":0.009200000204145908},{"timestamp":1742380140000,"open":95.629,"high":95.629,"low":95.553,"close":95.553,"volume":0.012880000285804272},{"timestamp":1742380200000,"open":95.551,"high":95.551,"low":95.551,"close":95.551,"volume":0.0009200000204145908},{"timestamp":1742380260000,"open":95.534,"high":95.534,"low":95.52,"close":95.52,"volume":0.0027600000612437725},{"timestamp":1742380320000,"open":95.514,"high":95.531,"low":95.505,"close":95.511,"volume":0.004600000102072954},{"timestamp":1742380380000,"open":95.539,"high":95.539,"low":95.441,"close":95.449,"volume":0.013799999840557575},{"timestamp":1742380440000,"open":95.438,"high":95.474,"low":95.438,"close":95.469,"volume":0.009200000204145908},{"timestamp":1742380500000,"open":95.452,"high":95.452,"low":95.45,"close":95.45,"volume":0.0018400000408291817},{"timestamp":1742380620000,"open":95.448,"high":95.474,"low":95.399,"close":95.452,"volume":0.00827999971807003},{"timestamp":1742380680000,"open":95.419,"high":95.424,"low":95.419,"close":95.424,"volume":0.0018400000408291817},{"timestamp":1742380800000,"open":95.455,"high":95.455,"low":95.421,"close":95.421,"volume":0.0018400000408291817},{"timestamp":1742380860000,"open":95.441,"high":95.454,"low":95.422,"close":95.431,"volume":0.006440000142902136},{"timestamp":1742380920000,"open":95.445,"high":95.463,"low":95.435,"close":95.438,"volume":0.004600000102072954},{"timestamp":1742380980000,"open":95.454,"high":95.454,"low":95.442,"close":95.442,"volume":0.005520000122487545},{"timestamp":1742381040000,"open":95.422,"high":95.435,"low":95.421,"close":95.428,"volume":0.004600000102072954},{"timestamp":1742381100000,"open":95.432,"high":95.492,"low":95.432,"close":95.478,"volume":0.00827999971807003},{"timestamp":1742381160000,"open":95.5,"high":95.5,"low":95.402,"close":95.402,"volume":0.00827999971807003},{"timestamp":1742381340000,"open":95.402,"high":95.402,"low":95.361,"close":95.361,"volume":0.0027600000612437725},{"timestamp":1742381400000,"open":95.32,"high":95.339,"low":95.278,"close":95.312,"volume":0.00827999971807003},{"timestamp":1742381520000,"open":95.328,"high":95.353,"low":95.299,"close":95.352,"volume":0.007360000163316727},{"timestamp":1742381580000,"open":95.372,"high":95.372,"low":95.28,"close":95.294,"volume":0.01655999943614006},{"timestamp":1742381640000,"open":95.319,"high":95.329,"low":95.319,"close":95.329,"volume":0.0018400000408291817},{"timestamp":1742381700000,"open":95.305,"high":95.305,"low":95.288,"close":95.288,"volume":0.0027600000612437725},{"timestamp":1742381760000,"open":95.291,"high":95.291,"low":95.265,"close":95.288,"volume":0.006440000142902136},{"timestamp":1742381820000,"open":95.308,"high":95.308,"low":95.289,"close":95.292,"volume":0.0027600000612437725},{"timestamp":1742381880000,"open":95.301,"high":95.319,"low":95.28,"close":95.28,"volume":0.0036800000816583633},{"timestamp":1742381940000,"open":95.319,"high":95.355,"low":95.291,"close":95.291,"volume":0.0036800000816583633},{"timestamp":1742382000000,"open":95.279,"high":95.289,"low":95.279,"close":95.289,"volume":0.0018400000408291817},{"timestamp":1742382060000,"open":95.295,"high":95.295,"low":95.212,"close":95.212,"volume":0.0027600000612437725},{"timestamp":1742382120000,"open":95.179,"high":95.218,"low":95.179,"close":95.195,"volume":0.006440000142902136},{"timestamp":1742382180000,"open":95.214,"high":95.214,"low":95.199,"close":95.2,"volume":0.004600000102072954},{"timestamp":1742382240000,"open":95.209,"high":95.209,"low":95.12,"close":95.171,"volume":0.006440000142902136},{"timestamp":1742382300000,"open":95.154,"high":95.194,"low":95.154,"close":95.194,"volume":0.0027600000612437725},{"timestamp":1742382360000,"open":95.215,"high":95.27,"low":95.185,"close":95.259,"volume":0.00827999971807003},{"timestamp":1742382420000,"open":95.249,"high":95.414,"low":95.244,"close":95.412,"volume":0.013799999840557575},{"timestamp":1742382480000,"open":95.412,"high":95.412,"low":95.39,"close":95.391,"volume":0.005520000122487545},{"timestamp":1742382600000,"open":95.384,"high":95.384,"low":95.37,"close":95.37,"volume":0.0018400000408291817},{"timestamp":1742382720000,"open":95.382,"high":95.401,"low":95.382,"close":95.401,"volume":0.0027600000612437725},{"timestamp":1742382780000,"open":95.434,"high":95.434,"low":95.4,"close":95.401,"volume":0.005520000122487545},{"timestamp":1742382840000,"open":95.442,"high":95.499,"low":95.442,"close":95.478,"volume":0.007360000163316727},{"timestamp":1742382900000,"open":95.461,"high":95.461,"low":95.419,"close":95.445,"volume":0.014720000326633453},{"timestamp":1742382960000,"open":95.448,"high":95.448,"low":95.448,"close":95.448,"volume":0.0009200000204145908},{"timestamp":1742383080000,"open":95.43,"high":95.452,"low":95.43,"close":95.452,"volume":0.0018400000408291817},{"timestamp":1742383140000,"open":95.408,"high":95.432,"low":95.37,"close":95.37,"volume":0.007360000163316727},{"timestamp":1742383200000,"open":95.359,"high":95.372,"low":95.319,"close":95.349,"volume":0.010119999758899212},{"timestamp":1742383260000,"open":95.365,"high":95.365,"low":95.258,"close":95.293,"volume":0.013799999840557575},{"timestamp":1742383320000,"open":95.281,"high":95.304,"low":95.249,"close":95.269,"volume":0.01655999943614006},{"timestamp":1742383380000,"open":95.299,"high":95.312,"low":95.261,"close":95.261,"volume":0.009200000204145908},{"timestamp":1742383440000,"open":95.282,"high":95.284,"low":95.245,"close":95.245,"volume":0.006440000142902136},{"timestamp":1742383500000,"open":95.274,"high":95.294,"low":95.242,"close":95.294,"volume":0.00827999971807003},{"timestamp":1742383560000,"open":95.31,"high":95.319,"low":95.268,"close":95.29,"volume":0.009200000204145908},{"timestamp":1742383620000,"open":95.289,"high":95.312,"low":95.243,"close":95.275,"volume":0.011959999799728394},{"timestamp":1742383680000,"open":95.259,"high":95.269,"low":95.242,"close":95.249,"volume":0.006440000142902136},{"timestamp":1742383740000,"open":95.24,"high":95.259,"low":95.202,"close":95.225,"volume":0.007360000163316727},{"timestamp":1742383800000,"open":95.215,"high":95.252,"low":95.202,"close":95.218,"volume":0.009200000204145908},{"timestamp":1742383860000,"open":95.251,"high":95.27,"low":95.221,"close":95.221,"volume":0.009200000204145908},{"timestamp":1742383920000,"open":95.243,"high":95.243,"low":95.203,"close":95.213,"volume":0.006440000142902136},{"timestamp":1742383980000,"open":95.229,"high":95.229,"low":95.209,"close":95.209,"volume":0.0018400000408291817},{"timestamp":1742384040000,"open":95.189,"high":95.204,"low":95.189,"close":95.204,"volume":0.0018400000408291817},{"timestamp":1742384100000,"open":95.189,"high":95.218,"low":95.182,"close":95.182,"volume":0.0036800000816583633},{"timestamp":1742384160000,"open":95.183,"high":95.255,"low":95.183,"close":95.215,"volume":0.013799999840557575},{"timestamp":1742384220000,"open":95.199,"high":95.219,"low":95.18,"close":95.218,"volume":0.018400000408291817},{"timestamp":1742384280000,"open":95.251,"high":95.251,"low":95.219,"close":95.249,"volume":0.0036800000816583633},{"timestamp":1742384340000,"open":95.255,"high":95.331,"low":95.255,"close":95.331,"volume":0.004600000102072954},{"timestamp":1742384400000,"open":95.298,"high":95.335,"low":95.221,"close":95.221,"volume":0.00827999971807003},{"timestamp":1742384460000,"open":95.209,"high":95.255,"low":95.209,"close":95.249,"volume":0.007360000163316727},{"timestamp":1742384520000,"open":95.235,"high":95.315,"low":95.235,"close":95.291,"volume":0.020239999517798424},{"timestamp":1742384580000,"open":95.271,"high":95.291,"low":95.242,"close":95.279,"volume":0.010119999758899212},{"timestamp":1742384640000,"open":95.238,"high":95.243,"low":95.238,"close":95.243,"volume":0.0027600000612437725},{"timestamp":1742384700000,"open":95.241,"high":95.241,"low":95.229,"close":95.229,"volume":0.0018400000408291817},{"timestamp":1742384760000,"open":95.229,"high":95.249,"low":95.194,"close":95.249,"volume":0.005520000122487545},{"timestamp":1742384820000,"open":95.229,"high":95.229,"low":95.063,"close":95.063,"volume":0.01104000024497509},{"timestamp":1742384880000,"open":95.053,"high":95.053,"low":95.003,"close":95.053,"volume":0.00827999971807003},{"timestamp":1742384940000,"open":95.07,"high":95.099,"low":95.062,"close":95.099,"volume":0.005520000122487545},{"timestamp":1742385000000,"open":95.073,"high":95.092,"low":95.065,"close":95.074,"volume":0.00827999971807003},{"timestamp":1742385060000,"open":95.051,"high":95.115,"low":95.051,"close":95.084,"volume":0.005520000122487545},{"timestamp":1742385120000,"open":95.062,"high":95.062,"low":95.042,"close":95.042,"volume":0.0018400000408291817},{"timestamp":1742385180000,"open":95.061,"high":95.071,"low":95.022,"close":95.022,"volume":0.007360000163316727},{"timestamp":1742385240000,"open":95.051,"high":95.051,"low":95,"close":95.004,"volume":0.006440000142902136},{"timestamp":1742385360000,"open":94.989,"high":94.989,"low":94.798,"close":94.801,"volume":0.02759999968111515},{"timestamp":1742385420000,"open":94.803,"high":94.848,"low":94.758,"close":94.803,"volume":0.031279999762773514},{"timestamp":1742385480000,"open":94.815,"high":94.843,"low":94.779,"close":94.803,"volume":0.017480000853538513},{"timestamp":1742385540000,"open":94.834,"high":94.879,"low":94.781,"close":94.793,"volume":0.01655999943614006},{"timestamp":1742385600000,"open":94.792,"high":94.879,"low":94.762,"close":94.809,"volume":0.013799999840557575},{"timestamp":1742385660000,"open":94.79,"high":94.79,"low":94.658,"close":94.753,"volume":0.01931999996304512},{"timestamp":1742385720000,"open":94.755,"high":94.79,"low":94.741,"close":94.781,"volume":0.01655999943614006},{"timestamp":1742385780000,"open":94.809,"high":94.809,"low":94.758,"close":94.762,"volume":0.007360000163316727},{"timestamp":1742385840000,"open":94.774,"high":94.789,"low":94.74,"close":94.74,"volume":0.010119999758899212},{"timestamp":1742385900000,"open":94.765,"high":94.779,"low":94.721,"close":94.722,"volume":0.007699999958276749},{"timestamp":1742385960000,"open":94.749,"high":94.749,"low":94.718,"close":94.718,"volume":0.0018400000408291817},{"timestamp":1742386020000,"open":94.719,"high":94.719,"low":94.672,"close":94.714,"volume":0.011959999799728394},{"timestamp":1742386080000,"open":94.7,"high":94.72,"low":94.689,"close":94.701,"volume":0.006440000142902136},{"timestamp":1742386140000,"open":94.724,"high":94.753,"low":94.724,"close":94.735,"volume":0.0036800000816583633},{"timestamp":1742386200000,"open":94.769,"high":94.895,"low":94.769,"close":94.895,"volume":0.018400000408291817},{"timestamp":1742386260000,"open":94.888,"high":94.964,"low":94.888,"close":94.964,"volume":0.005520000122487545},{"timestamp":1742386320000,"open":94.928,"high":94.928,"low":94.849,"close":94.925,"volume":0.01104000024497509},{"timestamp":1742386440000,"open":94.955,"high":94.955,"low":94.928,"close":94.928,"volume":0.0027600000612437725},{"timestamp":1742386620000,"open":94.901,"high":94.931,"low":94.901,"close":94.914,"volume":0.0036800000816583633},{"timestamp":1742386680000,"open":94.863,"high":94.863,"low":94.843,"close":94.843,"volume":0.0018400000408291817},{"timestamp":1742386740000,"open":94.824,"high":94.854,"low":94.819,"close":94.819,"volume":0.004600000102072954},{"timestamp":1742386800000,"open":94.82,"high":94.844,"low":94.798,"close":94.823,"volume":0.007360000163316727},{"timestamp":1742386860000,"open":94.814,"high":94.814,"low":94.763,"close":94.789,"volume":0.011959999799728394},{"timestamp":1742386920000,"open":94.809,"high":94.82,"low":94.761,"close":94.769,"volume":0.006440000142902136},{"timestamp":1742386980000,"open":94.773,"high":94.773,"low":94.708,"close":94.739,"volume":0.005520000122487545},{"timestamp":1742387040000,"open":94.714,"high":94.714,"low":94.594,"close":94.611,"volume":0.008620000444352627},{"timestamp":1742387100000,"open":94.628,"high":94.675,"low":94.622,"close":94.652,"volume":0.007360000163316727},{"timestamp":1742387160000,"open":94.709,"high":94.709,"low":94.643,"close":94.678,"volume":0.00953999999910593},{"timestamp":1742387220000,"open":94.673,"high":94.689,"low":94.651,"close":94.651,"volume":0.005520000122487545},{"timestamp":1742387280000,"open":94.673,"high":94.673,"low":94.592,"close":94.61,"volume":0.014720000326633453},{"timestamp":1742387340000,"open":94.631,"high":94.634,"low":94.581,"close":94.634,"volume":0.014720000326633453},{"timestamp":1742387400000,"open":94.673,"high":94.681,"low":94.663,"close":94.681,"volume":0.011959999799728394},{"timestamp":1742387460000,"open":94.71,"high":94.714,"low":94.71,"close":94.714,"volume":0.0018400000408291817},{"timestamp":1742387520000,"open":94.668,"high":94.719,"low":94.668,"close":94.719,"volume":0.009200000204145908},{"timestamp":1742387580000,"open":94.709,"high":94.755,"low":94.709,"close":94.748,"volume":0.006440000142902136},{"timestamp":1742387640000,"open":94.741,"high":94.762,"low":94.715,"close":94.759,"volume":0.014720000326633453},{"timestamp":1742387700000,"open":94.744,"high":94.744,"low":94.701,"close":94.701,"volume":0.012880000285804272},{"timestamp":1742387760000,"open":94.705,"high":94.719,"low":94.688,"close":94.719,"volume":0.006440000142902136},{"timestamp":1742387820000,"open":94.71,"high":94.744,"low":94.685,"close":94.744,"volume":0.005520000122487545},{"timestamp":1742387880000,"open":94.738,"high":94.809,"low":94.738,"close":94.798,"volume":0.007360000163316727},{"timestamp":1742387940000,"open":94.831,"high":94.831,"low":94.793,"close":94.793,"volume":0.0027600000612437725},{"timestamp":1742388000000,"open":94.795,"high":94.813,"low":94.764,"close":94.813,"volume":0.00827999971807003},{"timestamp":1742388060000,"open":94.802,"high":94.871,"low":94.802,"close":94.844,"volume":0.01104000024497509},{"timestamp":1742388120000,"open":94.853,"high":94.892,"low":94.84,"close":94.849,"volume":0.01104000024497509},{"timestamp":1742388180000,"open":94.872,"high":94.909,"low":94.872,"close":94.909,"volume":0.0036800000816583633},{"timestamp":1742388240000,"open":94.894,"high":94.894,"low":94.841,"close":94.881,"volume":0.007360000163316727},{"timestamp":1742388300000,"open":94.899,"high":94.953,"low":94.899,"close":94.951,"volume":0.007360000163316727},{"timestamp":1742388360000,"open":94.938,"high":94.992,"low":94.938,"close":94.949,"volume":0.014720000326633453},{"timestamp":1742388420000,"open":94.973,"high":95,"low":94.962,"close":94.99,"volume":0.014720000326633453},{"timestamp":1742388480000,"open":94.959,"high":94.959,"low":94.86,"close":94.938,"volume":0.015639999881386757},{"timestamp":1742388540000,"open":94.953,"high":95.035,"low":94.953,"close":94.979,"volume":0.006440000142902136},{"timestamp":1742388600000,"open":95.012,"high":95.029,"low":94.982,"close":94.988,"volume":0.009200000204145908},{"timestamp":1742388720000,"open":94.999,"high":94.999,"low":94.942,"close":94.998,"volume":0.007360000163316727},{"timestamp":1742388780000,"open":95.029,"high":95.072,"low":95.029,"close":95.033,"volume":0.0036800000816583633},{"timestamp":1742388840000,"open":95.008,"high":95.008,"low":94.963,"close":94.975,"volume":0.006440000142902136},{"timestamp":1742388900000,"open":94.952,"high":94.961,"low":94.878,"close":94.939,"volume":0.023919999599456787},{"timestamp":1742388960000,"open":94.931,"high":94.944,"low":94.9,"close":94.929,"volume":0.00827999971807003},{"timestamp":1742389020000,"open":94.918,"high":94.919,"low":94.859,"close":94.859,"volume":0.0036800000816583633},{"timestamp":1742389080000,"open":94.894,"high":94.894,"low":94.865,"close":94.865,"volume":0.0036800000816583633},{"timestamp":1742389140000,"open":94.868,"high":94.94,"low":94.868,"close":94.934,"volume":0.007360000163316727},{"timestamp":1742389200000,"open":94.95,"high":94.97,"low":94.92,"close":94.921,"volume":0.009200000204145908},{"timestamp":1742389260000,"open":94.919,"high":94.949,"low":94.902,"close":94.932,"volume":0.013799999840557575},{"timestamp":1742389320000,"open":94.929,"high":94.934,"low":94.898,"close":94.898,"volume":0.007360000163316727},{"timestamp":1742389380000,"open":94.882,"high":94.914,"low":94.859,"close":94.889,"volume":0.01104000024497509},{"timestamp":1742389440000,"open":94.924,"high":95.073,"low":94.924,"close":94.972,"volume":0.014480000361800194},{"timestamp":1742389500000,"open":94.985,"high":95.025,"low":94.985,"close":95.025,"volume":0.0036800000816583633},{"timestamp":1742389560000,"open":95.04,"high":95.053,"low":95.039,"close":95.039,"volume":0.004600000102072954},{"timestamp":1742389620000,"open":95.01,"high":95.01,"low":94.969,"close":94.969,"volume":0.0018400000408291817},{"timestamp":1742389680000,"open":94.965,"high":95,"low":94.911,"close":94.919,"volume":0.011959999799728394},{"timestamp":1742389740000,"open":94.929,"high":94.952,"low":94.898,"close":94.932,"volume":0.006440000142902136},{"timestamp":1742389800000,"open":94.903,"high":94.929,"low":94.869,"close":94.869,"volume":0.009200000204145908},{"timestamp":1742389860000,"open":94.892,"high":94.919,"low":94.878,"close":94.883,"volume":0.006440000142902136},{"timestamp":1742389980000,"open":94.834,"high":94.869,"low":94.815,"close":94.815,"volume":0.006440000142902136},{"timestamp":1742390040000,"open":94.799,"high":94.799,"low":94.788,"close":94.788,"volume":0.0018400000408291817},{"timestamp":1742390100000,"open":94.802,"high":94.832,"low":94.802,"close":94.815,"volume":0.0027600000612437725},{"timestamp":1742390160000,"open":94.821,"high":94.879,"low":94.821,"close":94.873,"volume":0.00827999971807003},{"timestamp":1742390220000,"open":94.889,"high":94.893,"low":94.859,"close":94.873,"volume":0.0036800000816583633},{"timestamp":1742390280000,"open":94.855,"high":94.855,"low":94.854,"close":94.854,"volume":0.0018400000408291817},{"timestamp":1742390340000,"open":94.854,"high":94.898,"low":94.854,"close":94.898,"volume":0.004600000102072954},{"timestamp":1742390400000,"open":94.918,"high":94.951,"low":94.918,"close":94.951,"volume":0.004600000102072954},{"timestamp":1742390460000,"open":94.934,"high":94.934,"low":94.878,"close":94.878,"volume":0.004600000102072954},{"timestamp":1742390520000,"open":94.872,"high":94.933,"low":94.872,"close":94.904,"volume":0.009200000204145908},{"timestamp":1742390580000,"open":94.931,"high":94.931,"low":94.931,"close":94.931,"volume":0.0009200000204145908},{"timestamp":1742390640000,"open":94.922,"high":94.938,"low":94.903,"close":94.903,"volume":0.004600000102072954},{"timestamp":1742390760000,"open":94.892,"high":94.892,"low":94.823,"close":94.84,"volume":0.020239999517798424},{"timestamp":1742390820000,"open":94.851,"high":94.888,"low":94.823,"close":94.87,"volume":0.009200000204145908},{"timestamp":1742390880000,"open":94.874,"high":94.874,"low":94.84,"close":94.852,"volume":0.020239999517798424},{"timestamp":1742390940000,"open":94.842,"high":94.875,"low":94.839,"close":94.841,"volume":0.01655999943614006},{"timestamp":1742391000000,"open":94.849,"high":94.863,"low":94.802,"close":94.82,"volume":0.01104000024497509},{"timestamp":1742391060000,"open":94.813,"high":94.815,"low":94.781,"close":94.791,"volume":0.011959999799728394},{"timestamp":1742391120000,"open":94.808,"high":94.845,"low":94.784,"close":94.82,"volume":0.018400000408291817},{"timestamp":1742391180000,"open":94.814,"high":94.85,"low":94.808,"close":94.822,"volume":0.013799999840557575},{"timestamp":1742391240000,"open":94.818,"high":94.829,"low":94.803,"close":94.819,"volume":0.005520000122487545},{"timestamp":1742391300000,"open":94.829,"high":94.855,"low":94.805,"close":94.839,"volume":0.01655999943614006},{"timestamp":1742391360000,"open":94.853,"high":94.874,"low":94.842,"close":94.863,"volume":0.012880000285804272},{"timestamp":1742391420000,"open":94.841,"high":94.841,"low":94.805,"close":94.805,"volume":0.004600000102072954},{"timestamp":1742391480000,"open":94.821,"high":94.841,"low":94.809,"close":94.829,"volume":0.009200000204145908},{"timestamp":1742391540000,"open":94.851,"high":94.869,"low":94.839,"close":94.853,"volume":0.004600000102072954},{"timestamp":1742391600000,"open":94.871,"high":94.875,"low":94.844,"close":94.869,"volume":0.005520000122487545},{"timestamp":1742391660000,"open":94.87,"high":94.891,"low":94.858,"close":94.873,"volume":0.015639999881386757},{"timestamp":1742391720000,"open":94.868,"high":94.901,"low":94.86,"close":94.901,"volume":0.018400000408291817},{"timestamp":1742391780000,"open":94.909,"high":94.909,"low":94.879,"close":94.879,"volume":0.0036800000816583633},{"timestamp":1742391840000,"open":94.885,"high":94.885,"low":94.818,"close":94.818,"volume":0.006440000142902136},{"timestamp":1742391900000,"open":94.833,"high":94.833,"low":94.8,"close":94.8,"volume":0.0027600000612437725},{"timestamp":1742391960000,"open":94.771,"high":94.854,"low":94.771,"close":94.842,"volume":0.014720000326633453},{"timestamp":1742392020000,"open":94.873,"high":94.873,"low":94.845,"close":94.86,"volume":0.015639999881386757},{"timestamp":1742392080000,"open":94.855,"high":94.855,"low":94.798,"close":94.814,"volume":0.009200000204145908},{"timestamp":1742392140000,"open":94.828,"high":94.85,"low":94.82,"close":94.824,"volume":0.015639999881386757},{"timestamp":1742392200000,"open":94.82,"high":94.845,"low":94.819,"close":94.819,"volume":0.005520000122487545},{"timestamp":1742392260000,"open":94.821,"high":94.831,"low":94.798,"close":94.811,"volume":0.01655999943614006},{"timestamp":1742392320000,"open":94.809,"high":94.834,"low":94.798,"close":94.829,"volume":0.014720000326633453},{"timestamp":1742392380000,"open":94.851,"high":94.851,"low":94.819,"close":94.819,"volume":0.006440000142902136},{"timestamp":1742392440000,"open":94.803,"high":94.839,"low":94.801,"close":94.81,"volume":0.008620000444352627},{"timestamp":1742392500000,"open":94.821,"high":94.824,"low":94.811,"close":94.824,"volume":0.0027600000612437725},{"timestamp":1742392560000,"open":94.804,"high":94.834,"low":94.798,"close":94.829,"volume":0.009200000204145908},{"timestamp":1742392620000,"open":94.819,"high":94.911,"low":94.811,"close":94.911,"volume":0.006440000142902136},{"timestamp":1742392680000,"open":94.911,"high":94.911,"low":94.888,"close":94.888,"volume":0.0036800000816583633},{"timestamp":1742392740000,"open":94.919,"high":94.934,"low":94.893,"close":94.909,"volume":0.009200000204145908},{"timestamp":1742392800000,"open":94.919,"high":94.959,"low":94.919,"close":94.959,"volume":0.0036800000816583633},{"timestamp":1742392860000,"open":94.978,"high":95.034,"low":94.978,"close":94.999,"volume":0.007360000163316727},{"timestamp":1742392920000,"open":95.013,"high":95.013,"low":94.939,"close":94.941,"volume":0.00827999971807003},{"timestamp":1742392980000,"open":94.953,"high":94.953,"low":94.924,"close":94.924,"volume":0.0018400000408291817},{"timestamp":1742393040000,"open":94.929,"high":94.929,"low":94.902,"close":94.923,"volume":0.005520000122487545},{"timestamp":1742393100000,"open":94.95,"high":94.975,"low":94.95,"close":94.965,"volume":0.007360000163316727},{"timestamp":1742393160000,"open":94.945,"high":94.971,"low":94.945,"close":94.971,"volume":0.005520000122487545},{"timestamp":1742393220000,"open":94.979,"high":95.009,"low":94.968,"close":95.009,"volume":0.0036800000816583633},{"timestamp":1742393280000,"open":95.029,"high":95.041,"low":95.012,"close":95.039,"volume":0.00827999971807003},{"timestamp":1742393340000,"open":95.044,"high":95.108,"low":95.044,"close":95.083,"volume":0.005520000122487545},{"timestamp":1742393400000,"open":95.072,"high":95.079,"low":95.072,"close":95.079,"volume":0.0018400000408291817},{"timestamp":1742393460000,"open":95.043,"high":95.043,"low":94.999,"close":95.019,"volume":0.0036800000816583633},{"timestamp":1742393520000,"open":95,"high":95.032,"low":94.978,"close":95.003,"volume":0.007360000163316727},{"timestamp":1742393580000,"open":94.999,"high":95.019,"low":94.964,"close":94.964,"volume":0.007360000163316727},{"timestamp":1742393640000,"open":94.955,"high":94.989,"low":94.955,"close":94.972,"volume":0.005520000122487545},{"timestamp":1742393700000,"open":94.982,"high":94.983,"low":94.941,"close":94.983,"volume":0.006440000142902136},{"timestamp":1742393760000,"open":95.008,"high":95.029,"low":94.988,"close":95.022,"volume":0.004600000102072954},{"timestamp":1742393820000,"open":95.011,"high":95.049,"low":95.002,"close":95.039,"volume":0.017820000648498535},{"timestamp":1742393880000,"open":95.03,"high":95.049,"low":95.03,"close":95.048,"volume":0.0036800000816583633},{"timestamp":1742393940000,"open":95.053,"high":95.059,"low":95.03,"close":95.049,"volume":0.009200000204145908},{"timestamp":1742394000000,"open":95.055,"high":95.113,"low":95.054,"close":95.113,"volume":0.0036800000816583633},{"timestamp":1742394060000,"open":95.095,"high":95.095,"low":95.055,"close":95.063,"volume":0.01104000024497509},{"timestamp":1742394120000,"open":95.099,"high":95.099,"low":95.059,"close":95.093,"volume":0.010119999758899212},{"timestamp":1742394180000,"open":95.113,"high":95.13,"low":95.058,"close":95.091,"volume":0.015639999881386757},{"timestamp":1742394240000,"open":95.101,"high":95.109,"low":95.084,"close":95.099,"volume":0.006440000142902136},{"timestamp":1742394300000,"open":95.109,"high":95.119,"low":95.075,"close":95.119,"volume":0.020239999517798424},{"timestamp":1742394360000,"open":95.103,"high":95.13,"low":95.103,"close":95.128,"volume":0.0036800000816583633},{"timestamp":1742394420000,"open":95.129,"high":95.132,"low":95.098,"close":95.119,"volume":0.004600000102072954},{"timestamp":1742394480000,"open":95.089,"high":95.089,"low":95.059,"close":95.079,"volume":0.004600000102072954},{"timestamp":1742394540000,"open":95.099,"high":95.099,"low":95.099,"close":95.099,"volume":0.0009200000204145908},{"timestamp":1742394600000,"open":95.09,"high":95.151,"low":95.09,"close":95.151,"volume":0.005520000122487545},{"timestamp":1742394660000,"open":95.16,"high":95.16,"low":95.16,"close":95.16,"volume":0.0009200000204145908},{"timestamp":1742394720000,"open":95.139,"high":95.169,"low":95.139,"close":95.169,"volume":0.0027600000612437725},{"timestamp":1742394780000,"open":95.095,"high":95.151,"low":95.095,"close":95.1,"volume":0.004600000102072954},{"timestamp":1742394840000,"open":95.103,"high":95.104,"low":95.103,"close":95.103,"volume":0.0036800000816583633},{"timestamp":1742394900000,"open":95.12,"high":95.138,"low":95.109,"close":95.138,"volume":0.005520000122487545},{"timestamp":1742394960000,"open":95.192,"high":95.303,"low":95.192,"close":95.268,"volume":0.004600000102072954},{"timestamp":1742395020000,"open":95.271,"high":95.271,"low":95.159,"close":95.171,"volume":0.010119999758899212},{"timestamp":1742395080000,"open":95.193,"high":95.193,"low":95.123,"close":95.123,"volume":0.005520000122487545},{"timestamp":1742395140000,"open":95.152,"high":95.152,"low":95.088,"close":95.099,"volume":0.00827999971807003},{"timestamp":1742395200000,"open":95.113,"high":95.169,"low":95.085,"close":95.155,"volume":0.010119999758899212},{"timestamp":1742395260000,"open":95.163,"high":95.188,"low":95.12,"close":95.129,"volume":0.010119999758899212},{"timestamp":1742395320000,"open":95.148,"high":95.175,"low":95.119,"close":95.148,"volume":0.020239999517798424},{"timestamp":1742395380000,"open":95.15,"high":95.154,"low":95.148,"close":95.154,"volume":0.0036800000816583633},{"timestamp":1742395440000,"open":95.173,"high":95.195,"low":95.154,"close":95.159,"volume":0.005520000122487545},{"timestamp":1742395500000,"open":95.128,"high":95.151,"low":95.103,"close":95.103,"volume":0.01104000024497509},{"timestamp":1742395560000,"open":95.089,"high":95.089,"low":95.089,"close":95.089,"volume":0.0009200000204145908},{"timestamp":1742395620000,"open":95.105,"high":95.105,"low":95.079,"close":95.079,"volume":0.0018400000408291817},{"timestamp":1742395680000,"open":95.112,"high":95.112,"low":95.039,"close":95.074,"volume":0.011959999799728394},{"timestamp":1742395740000,"open":95.081,"high":95.081,"low":95.024,"close":95.052,"volume":0.007699999958276749},{"timestamp":1742395800000,"open":95.068,"high":95.084,"low":95.059,"close":95.068,"volume":0.0036800000816583633},{"timestamp":1742395860000,"open":95.052,"high":95.072,"low":95.039,"close":95.045,"volume":0.004600000102072954},{"timestamp":1742395920000,"open":95.064,"high":95.092,"low":95.018,"close":95.073,"volume":0.011959999799728394},{"timestamp":1742395980000,"open":95.078,"high":95.099,"low":95.024,"close":95.024,"volume":0.00827999971807003},{"timestamp":1742396040000,"open":95.021,"high":95.054,"low":94.999,"close":95.022,"volume":0.012880000285804272},{"timestamp":1742396100000,"open":95.055,"high":95.055,"low":95.055,"close":95.055,"volume":0.0009200000204145908},{"timestamp":1742396160000,"open":95.033,"high":95.055,"low":95.033,"close":95.055,"volume":0.0018400000408291817},{"timestamp":1742396220000,"open":95.058,"high":95.058,"low":95.014,"close":95.014,"volume":0.006440000142902136},{"timestamp":1742396280000,"open":95.013,"high":95.022,"low":94.992,"close":94.992,"volume":0.004600000102072954},{"timestamp":1742396340000,"open":95.011,"high":95.029,"low":94.964,"close":94.968,"volume":0.011959999799728394},{"timestamp":1742396400000,"open":94.959,"high":95.034,"low":94.959,"close":95.034,"volume":0.005520000122487545},{"timestamp":1742396460000,"open":95.054,"high":95.054,"low":95.042,"close":95.042,"volume":0.0018400000408291817},{"timestamp":1742396520000,"open":95.069,"high":95.119,"low":95.069,"close":95.089,"volume":0.007360000163316727},{"timestamp":1742396580000,"open":95.089,"high":95.089,"low":95.058,"close":95.079,"volume":0.005520000122487545},{"timestamp":1742396640000,"open":95.098,"high":95.135,"low":95.079,"close":95.079,"volume":0.007360000163316727},{"timestamp":1742396700000,"open":95.081,"high":95.094,"low":95.06,"close":95.06,"volume":0.0036800000816583633},{"timestamp":1742396760000,"open":95.064,"high":95.11,"low":95.064,"close":95.071,"volume":0.010119999758899212},{"timestamp":1742396820000,"open":95.062,"high":95.062,"low":95.045,"close":95.045,"volume":0.004600000102072954},{"timestamp":1742396880000,"open":95.064,"high":95.119,"low":95.064,"close":95.105,"volume":0.01104000024497509},{"timestamp":1742396940000,"open":95.134,"high":95.134,"low":95.123,"close":95.123,"volume":0.0018400000408291817},{"timestamp":1742397000000,"open":95.138,"high":95.175,"low":95.12,"close":95.148,"volume":0.011959999799728394},{"timestamp":1742397060000,"open":95.142,"high":95.153,"low":95.101,"close":95.101,"volume":0.011959999799728394},{"timestamp":1742397120000,"open":95.123,"high":95.148,"low":95.102,"close":95.148,"volume":0.006440000142902136},{"timestamp":1742397180000,"open":95.119,"high":95.154,"low":95.119,"close":95.151,"volume":0.005520000122487545},{"timestamp":1742397240000,"open":95.175,"high":95.175,"low":95.152,"close":95.152,"volume":0.0018400000408291817},{"timestamp":1742397300000,"open":95.17,"high":95.17,"low":95.153,"close":95.153,"volume":0.0018400000408291817},{"timestamp":1742397360000,"open":95.164,"high":95.193,"low":95.164,"close":95.193,"volume":0.0018400000408291817},{"timestamp":1742397420000,"open":95.18,"high":95.189,"low":95.119,"close":95.135,"volume":0.011959999799728394},{"timestamp":1742397480000,"open":95.132,"high":95.132,"low":95.103,"close":95.103,"volume":0.0036800000816583633},{"timestamp":1742397600000,"open":95.114,"high":95.174,"low":95.101,"close":95.149,"volume":0.010459999553859234},{"timestamp":1742397660000,"open":95.164,"high":95.164,"low":95.162,"close":95.162,"volume":0.0018400000408291817},{"timestamp":1742397720000,"open":95.189,"high":95.204,"low":95.175,"close":95.181,"volume":0.005520000122487545},{"timestamp":1742397780000,"open":95.212,"high":95.273,"low":95.158,"close":95.161,"volume":0.010119999758899212},{"timestamp":1742397840000,"open":95.189,"high":95.189,"low":95.118,"close":95.121,"volume":0.016899999231100082},{"timestamp":1742397900000,"open":95.148,"high":95.169,"low":95.14,"close":95.151,"volume":0.014720000326633453},{"timestamp":1742397960000,"open":95.159,"high":95.219,"low":95.139,"close":95.183,"volume":0.02208000048995018},{"timestamp":1742398020000,"open":95.19,"high":95.19,"low":95.179,"close":95.179,"volume":0.0018400000408291817},{"timestamp":1742398140000,"open":95.185,"high":95.185,"low":95.129,"close":95.129,"volume":0.00827999971807003},{"timestamp":1742398200000,"open":95.144,"high":95.17,"low":95.122,"close":95.128,"volume":0.020239999517798424},{"timestamp":1742398260000,"open":95.138,"high":95.175,"low":95.129,"close":95.129,"volume":0.0036800000816583633},{"timestamp":1742398320000,"open":95.121,"high":95.153,"low":95.101,"close":95.128,"volume":0.007360000163316727},{"timestamp":1742398380000,"open":95.143,"high":95.169,"low":95.141,"close":95.169,"volume":0.0027600000612437725},{"timestamp":1742398440000,"open":95.19,"high":95.19,"low":95.161,"close":95.184,"volume":0.004600000102072954},{"timestamp":1742398500000,"open":95.165,"high":95.171,"low":95.15,"close":95.162,"volume":0.005520000122487545},{"timestamp":1742398560000,"open":95.149,"high":95.174,"low":95.138,"close":95.153,"volume":0.01104000024497509},{"timestamp":1742398620000,"open":95.139,"high":95.171,"low":95.139,"close":95.154,"volume":0.0027600000612437725},{"timestamp":1742398680000,"open":95.158,"high":95.235,"low":95.158,"close":95.235,"volume":0.013799999840557575},{"timestamp":1742398740000,"open":95.235,"high":95.235,"low":95.209,"close":95.209,"volume":0.004600000102072954},{"timestamp":1742398800000,"open":95.199,"high":95.225,"low":95.19,"close":95.191,"volume":0.005520000122487545},{"timestamp":1742398860000,"open":95.193,"high":95.238,"low":95.163,"close":95.199,"volume":0.012880000285804272},{"timestamp":1742398920000,"open":95.214,"high":95.214,"low":95.214,"close":95.214,"volume":0.0009200000204145908},{"timestamp":1742398980000,"open":95.223,"high":95.223,"low":95.208,"close":95.209,"volume":0.0036800000816583633},{"timestamp":1742399040000,"open":95.2,"high":95.293,"low":95.2,"close":95.274,"volume":0.00827999971807003},{"timestamp":1742399100000,"open":95.289,"high":95.351,"low":95.289,"close":95.351,"volume":0.007360000163316727},{"timestamp":1742399160000,"open":95.364,"high":95.412,"low":95.342,"close":95.381,"volume":0.006440000142902136},{"timestamp":1742399220000,"open":95.411,"high":95.411,"low":95.411,"close":95.411,"volume":0.0009200000204145908},{"timestamp":1742399280000,"open":95.393,"high":95.393,"low":95.38,"close":95.38,"volume":0.0018400000408291817},{"timestamp":1742399340000,"open":95.372,"high":95.411,"low":95.359,"close":95.364,"volume":0.007360000163316727},{"timestamp":1742399400000,"open":95.379,"high":95.403,"low":95.378,"close":95.378,"volume":0.006440000142902136},{"timestamp":1742399520000,"open":95.409,"high":95.409,"low":95.383,"close":95.383,"volume":0.0027600000612437725},{"timestamp":1742399580000,"open":95.39,"high":95.412,"low":95.382,"close":95.39,"volume":0.005520000122487545},{"timestamp":1742399640000,"open":95.379,"high":95.413,"low":95.374,"close":95.374,"volume":0.00827999971807003},{"timestamp":1742399700000,"open":95.373,"high":95.449,"low":95.373,"close":95.449,"volume":0.0027600000612437725},{"timestamp":1742399760000,"open":95.458,"high":95.458,"low":95.41,"close":95.41,"volume":0.006440000142902136},{"timestamp":1742399820000,"open":95.404,"high":95.419,"low":95.404,"close":95.411,"volume":0.0027600000612437725},{"timestamp":1742399880000,"open":95.38,"high":95.395,"low":95.38,"close":95.38,"volume":0.004600000102072954},{"timestamp":1742399940000,"open":95.36,"high":95.379,"low":95.36,"close":95.373,"volume":0.004600000102072954},{"timestamp":1742400000000,"open":95.369,"high":95.395,"low":95.369,"close":95.383,"volume":0.004939999897032976},{"timestamp":1742400060000,"open":95.391,"high":95.403,"low":95.391,"close":95.399,"volume":0.0027600000612437725},{"timestamp":1742400120000,"open":95.412,"high":95.412,"low":95.4,"close":95.4,"volume":0.0018400000408291817},{"timestamp":1742400180000,"open":95.399,"high":95.399,"low":95.38,"close":95.38,"volume":0.0018400000408291817},{"timestamp":1742400300000,"open":95.383,"high":95.405,"low":95.349,"close":95.391,"volume":0.009200000204145908},{"timestamp":1742400360000,"open":95.371,"high":95.428,"low":95.371,"close":95.41,"volume":0.007360000163316727},{"timestamp":1742400420000,"open":95.435,"high":95.435,"low":95.403,"close":95.414,"volume":0.0027600000612437725},{"timestamp":1742400480000,"open":95.389,"high":95.415,"low":95.358,"close":95.364,"volume":0.013799999840557575},{"timestamp":1742400540000,"open":95.395,"high":95.395,"low":95.318,"close":95.332,"volume":0.009200000204145908},{"timestamp":1742400600000,"open":95.333,"high":95.402,"low":95.333,"close":95.402,"volume":0.006440000142902136},{"timestamp":1742400720000,"open":95.391,"high":95.419,"low":95.391,"close":95.394,"volume":0.005520000122487545},{"timestamp":1742400780000,"open":95.36,"high":95.392,"low":95.342,"close":95.37,"volume":0.009200000204145908},{"timestamp":1742400840000,"open":95.388,"high":95.388,"low":95.379,"close":95.379,"volume":0.0018400000408291817},{"timestamp":1742400900000,"open":95.419,"high":95.419,"low":95.35,"close":95.35,"volume":0.006440000142902136},{"timestamp":1742400960000,"open":95.349,"high":95.361,"low":95.338,"close":95.341,"volume":0.004600000102072954},{"timestamp":1742401020000,"open":95.345,"high":95.353,"low":95.345,"close":95.353,"volume":0.0027600000612437725},{"timestamp":1742401080000,"open":95.372,"high":95.374,"low":95.359,"close":95.359,"volume":0.004600000102072954},{"timestamp":1742401140000,"open":95.35,"high":95.365,"low":95.339,"close":95.343,"volume":0.006440000142902136},{"timestamp":1742401200000,"open":95.348,"high":95.361,"low":95.348,"close":95.349,"volume":0.004600000102072954},{"timestamp":1742401260000,"open":95.328,"high":95.394,"low":95.328,"close":95.342,"volume":0.007360000163316727},{"timestamp":1742401320000,"open":95.349,"high":95.351,"low":95.308,"close":95.339,"volume":0.007360000163316727},{"timestamp":1742401380000,"open":95.324,"high":95.35,"low":95.309,"close":95.331,"volume":0.009200000204145908},{"timestamp":1742401440000,"open":95.324,"high":95.342,"low":95.263,"close":95.319,"volume":0.015639999881386757},{"timestamp":1742401500000,"open":95.33,"high":95.354,"low":95.318,"close":95.33,"volume":0.015639999881386757},{"timestamp":1742401560000,"open":95.352,"high":95.352,"low":95.318,"close":95.318,"volume":0.0036800000816583633},{"timestamp":1742401620000,"open":95.342,"high":95.37,"low":95.329,"close":95.369,"volume":0.004600000102072954},{"timestamp":1742401680000,"open":95.342,"high":95.379,"low":95.338,"close":95.379,"volume":0.010119999758899212},{"timestamp":1742401740000,"open":95.372,"high":95.454,"low":95.372,"close":95.443,"volume":0.01655999943614006}]