[{"timestamp":1742371200000,"open":90.596,"high":90.811,"low":90.499,"close":90.739,"volume":15.479999542236328},{"timestamp":1742371260000,"open":90.73,"high":90.73,"low":90.634,"close":90.651,"volume":7.739999771118164},{"timestamp":1742371320000,"open":90.633,"high":90.99,"low":90.633,"close":90.98,"volume":11.609999656677246},{"timestamp":1742371380000,"open":90.955,"high":91.023,"low":90.946,"close":90.964,"volume":12.899999618530273},{"timestamp":1742371440000,"open":90.918,"high":90.971,"low":90.879,"close":90.879,"volume":9.029999732971191},{"timestamp":1742371500000,"open":90.875,"high":90.923,"low":90.875,"close":90.888,"volume":6.019999980926514},{"timestamp":1742371560000,"open":90.879,"high":90.899,"low":90.873,"close":90.885,"volume":4.300000190734863},{"timestamp":1742371620000,"open":90.799,"high":90.814,"low":90.716,"close":90.796,"volume":11.618559837341309},{"timestamp":1742371680000,"open":90.78,"high":90.983,"low":90.777,"close":90.933,"volume":8.600000381469727},{"timestamp":1742371740000,"open":90.934,"high":90.979,"low":90.933,"close":90.979,"volume":5.590000152587891},{"timestamp":1742371800000,"open":90.987,"high":90.987,"low":90.874,"close":90.874,"volume":1.7200000286102295},{"timestamp":1742371860000,"open":90.86,"high":91.045,"low":90.733,"close":91.045,"volume":11.192839622497559},{"timestamp":1742371920000,"open":91.067,"high":91.199,"low":91.056,"close":91.187,"volume":11.934280395507812},{"timestamp":1742371980000,"open":91.205,"high":91.239,"low":91.134,"close":91.146,"volume":14.518560409545898},{"timestamp":1742372040000,"open":91.157,"high":91.166,"low":90.918,"close":90.939,"volume":9.894280433654785},{"timestamp":1742372100000,"open":90.961,"high":91.061,"low":90.935,"close":91.061,"volume":6.449999809265137},{"timestamp":1742372160000,"open":91.006,"high":91.043,"low":90.99,"close":91.043,"volume":3.869999885559082},{"timestamp":1742372220000,"open":91.03,"high":91.059,"low":91.013,"close":91.017,"volume":5.590000152587891},{"timestamp":1742372280000,"open":91.039,"high":91.259,"low":91.016,"close":91.259,"volume":5.590000152587891},{"timestamp":1742372340000,"open":91.253,"high":91.271,"low":91.229,"close":91.24,"volume":7.739999771118164},{"timestamp":1742372400000,"open":91.25,"high":91.251,"low":91.194,"close":91.204,"volume":12.044280052185059},{"timestamp":1742372460000,"open":91.231,"high":91.249,"low":91.077,"close":91.077,"volume":10.218560218811035},{"timestamp":1742372520000,"open":91.094,"high":91.231,"low":91.038,"close":91.208,"volume":12.039999961853027},{"timestamp":1742372580000,"open":91.219,"high":91.231,"low":91.195,"close":91.21,"volume":3.4485599994659424},{"timestamp":1742372640000,"open":91.229,"high":91.243,"low":91.215,"close":91.215,"volume":1.7200000286102295},{"timestamp":1742372820000,"open":91.193,"high":91.193,"low":91.153,"close":91.179,"volume":6.019999980926514},{"timestamp":1742372880000,"open":91.173,"high":91.204,"low":91.168,"close":91.204,"volume":2.1500000953674316},{"timestamp":1742372940000,"open":91.227,"high":91.419,"low":91.227,"close":91.419,"volume":4.300000190734863},{"timestamp":1742373000000,"open":91.399,"high":91.499,"low":91.399,"close":91.48,"volume":4.730000019073486},{"timestamp":1742373060000,"open":91.491,"high":91.604,"low":91.473,"close":91.601,"volume":9.460000038146973},{"timestamp":1742373120000,"open":91.644,"high":91.644,"low":91.616,"close":91.627,"volume":1.2899999618530273},{"timestamp":1742373180000,"open":91.648,"high":91.846,"low":91.613,"close":91.8,"volume":7.314280033111572},{"timestamp":1742373240000,"open":91.807,"high":91.949,"low":91.807,"close":91.949,"volume":3.869999885559082},{"timestamp":1742373300000,"open":91.94,"high":92.099,"low":91.937,"close":92.099,"volume":11.609999656677246},{"timestamp":1742373360000,"open":92.066,"high":92.099,"low":91.993,"close":92.017,"volume":9.894280433654785},{"timestamp":1742373420000,"open":92.042,"high":92.199,"low":92.042,"close":92.178,"volume":8.170000076293945},{"timestamp":1742373480000,"open":92.177,"high":92.208,"low":92.142,"close":92.205,"volume":6.880000114440918},{"timestamp":1742373540000,"open":92.202,"high":92.202,"low":92.14,"close":92.153,"volume":3.869999885559082},{"timestamp":1742373600000,"open":92.162,"high":92.179,"low":92.094,"close":92.109,"volume":14.9399995803833},{"timestamp":1742373660000,"open":92.105,"high":92.111,"low":91.993,"close":92.017,"volume":5.164279937744141},{"timestamp":1742373720000,"open":91.984,"high":91.984,"low":91.933,"close":91.95,"volume":2.5799999237060547},{"timestamp":1742373780000,"open":91.903,"high":91.985,"low":91.903,"close":91.951,"volume":4.734280109405518},{"timestamp":1742373840000,"open":91.919,"high":91.942,"low":91.919,"close":91.942,"volume":0.8600000143051147},{"timestamp":1742373900000,"open":91.923,"high":91.923,"low":91.628,"close":91.722,"volume":11.934280395507812},{"timestamp":1742373960000,"open":91.717,"high":91.719,"low":91.553,"close":91.662,"volume":11.069999694824219},{"timestamp":1742374020000,"open":91.683,"high":91.683,"low":91.656,"close":91.656,"volume":1.7200000286102295},{"timestamp":1742374140000,"open":91.676,"high":91.718,"low":91.676,"close":91.718,"volume":0.8600000143051147},{"timestamp":1742374320000,"open":91.658,"high":91.678,"low":91.656,"close":91.656,"volume":1.7200000286102295},{"timestamp":1742374380000,"open":91.656,"high":91.684,"low":91.613,"close":91.684,"volume":5.164279937744141},{"timestamp":1742374440000,"open":91.687,"high":91.745,"low":91.679,"close":91.745,"volume":3.009999990463257},{"timestamp":1742374500000,"open":91.766,"high":91.87,"low":91.766,"close":91.863,"volume":9.890000343322754},{"timestamp":1742374560000,"open":91.817,"high":91.817,"low":91.633,"close":91.633,"volume":6.880000114440918},{"timestamp":1742374620000,"open":91.641,"high":91.688,"low":91.616,"close":91.616,"volume":5.159999847412109},{"timestamp":1742374680000,"open":91.613,"high":91.621,"low":91.613,"close":91.617,"volume":1.2899999618530273},{"timestamp":1742374740000,"open":91.637,"high":91.729,"low":91.637,"close":91.728,"volume":3.869999885559082},{"timestamp":1742374800000,"open":91.717,"high":91.728,"low":91.573,"close":91.58,"volume":7.199999809265137},{"timestamp":1742374860000,"open":91.59,"high":91.754,"low":91.59,"close":91.727,"volume":7.309999942779541},{"timestamp":1742374920000,"open":91.699,"high":91.719,"low":91.699,"close":91.719,"volume":1.2899999618530273},{"timestamp":1742374980000,"open":91.703,"high":91.74,"low":91.703,"close":91.74,"volume":0.8600000143051147},{"timestamp":1742375100000,"open":91.706,"high":91.706,"low":91.644,"close":91.647,"volume":9.029999732971191},{"timestamp":1742375160000,"open":91.65,"high":91.729,"low":91.637,"close":91.699,"volume":8.170000076293945},{"timestamp":1742375220000,"open":91.677,"high":91.73,"low":91.674,"close":91.719,"volume":7.314280033111572},{"timestamp":1742375280000,"open":91.703,"high":91.711,"low":91.651,"close":91.695,"volume":6.024280071258545},{"timestamp":1742375340000,"open":91.708,"high":91.718,"low":91.708,"close":91.718,"volume":0.8600000143051147},{"timestamp":1742375400000,"open":91.704,"high":91.706,"low":91.578,"close":91.578,"volume":7.739999771118164},{"timestamp":1742375460000,"open":91.57,"high":91.57,"low":91.481,"close":91.481,"volume":6.880000114440918},{"timestamp":1742375520000,"open":91.468,"high":91.468,"low":91.297,"close":91.297,"volume":12.470000267028809},{"timestamp":1742375580000,"open":91.28,"high":91.319,"low":91.256,"close":91.26,"volume":4.300000190734863},{"timestamp":1742375640000,"open":91.248,"high":91.347,"low":91.215,"close":91.317,"volume":12.044280052185059},{"timestamp":1742375700000,"open":91.315,"high":91.371,"low":91.315,"close":91.34,"volume":9.029999732971191},{"timestamp":1742375760000,"open":91.345,"high":91.383,"low":91.275,"close":91.275,"volume":6.449999809265137},{"timestamp":1742375820000,"open":91.297,"high":91.33,"low":91.273,"close":91.304,"volume":6.454279899597168},{"timestamp":1742375880000,"open":91.313,"high":91.319,"low":91.273,"close":91.278,"volume":15.054280281066895},{"timestamp":1742375940000,"open":91.283,"high":91.29,"low":91.273,"close":91.281,"volume":3.869999885559082},{"timestamp":1742376000000,"open":91.264,"high":91.264,"low":91.076,"close":91.086,"volume":9.460000038146973},{"timestamp":1742376060000,"open":91.119,"high":91.119,"low":90.978,"close":90.978,"volume":6.449999809265137},{"timestamp":1742376120000,"open":91.008,"high":91.02,"low":90.993,"close":91.006,"volume":2.5799999237060547},{"timestamp":1742376180000,"open":90.995,"high":91.03,"low":90.883,"close":91.023,"volume":4.730000019073486},{"timestamp":1742376240000,"open":91.043,"high":91.144,"low":91.043,"close":91.138,"volume":5.159999847412109},{"timestamp":1742376300000,"open":91.147,"high":91.171,"low":91.1,"close":91.129,"volume":6.019999980926514},{"timestamp":1742376360000,"open":91.137,"high":91.157,"low":91.066,"close":91.081,"volume":4.304279804229736},{"timestamp":1742376420000,"open":91.095,"high":91.179,"low":91.095,"close":91.153,"volume":5.598559856414795},{"timestamp":1742376480000,"open":91.187,"high":91.187,"low":91.171,"close":91.171,"volume":0.8600000143051147},{"timestamp":1742376540000,"open":91.154,"high":91.177,"low":91.154,"close":91.158,"volume":6.449999809265137},{"timestamp":1742376600000,"open":91.138,"high":91.251,"low":91.113,"close":91.249,"volume":10.754280090332031},{"timestamp":1742376660000,"open":91.235,"high":91.248,"low":91.213,"close":91.23,"volume":6.880000114440918},{"timestamp":1742376720000,"open":91.22,"high":91.331,"low":91.22,"close":91.328,"volume":6.449999809265137},{"timestamp":1742376780000,"open":91.316,"high":91.359,"low":91.295,"close":91.306,"volume":7.199999809265137},{"timestamp":1742376840000,"open":91.288,"high":91.289,"low":91.236,"close":91.258,"volume":7.739999771118164},{"timestamp":1742376900000,"open":91.268,"high":91.284,"low":91.253,"close":91.26,"volume":7.309999942779541},{"timestamp":1742376960000,"open":91.259,"high":91.265,"low":91.236,"close":91.258,"volume":5.159999847412109},{"timestamp":1742377020000,"open":91.268,"high":91.319,"low":91.268,"close":91.299,"volume":4.300000190734863},{"timestamp":1742377080000,"open":91.316,"high":91.316,"low":91.316,"close":91.316,"volume":0.4300000071525574},{"timestamp":1742377140000,"open":91.335,"high":91.335,"low":91.327,"close":91.327,"volume":0.8600000143051147},{"timestamp":1742377200000,"open":91.325,"high":91.339,"low":91.313,"close":91.318,"volume":5.159999847412109},{"timestamp":1742377260000,"open":91.331,"high":91.331,"low":91.313,"close":91.324,"volume":3.440000057220459},{"timestamp":1742377320000,"open":91.326,"high":91.331,"low":91.313,"close":91.331,"volume":4.300000190734863},{"timestamp":1742377380000,"open":91.317,"high":91.317,"low":91.314,"close":91.314,"volume":0.8600000143051147},{"timestamp":1742377440000,"open":91.313,"high":91.313,"low":91.193,"close":91.202,"volume":6.019999980926514},{"timestamp":1742377500000,"open":91.208,"high":91.211,"low":91.203,"close":91.203,"volume":1.7200000286102295},{"timestamp":1742377560000,"open":91.204,"high":91.401,"low":91.204,"close":91.306,"volume":6.880000114440918},{"timestamp":1742377620000,"open":91.286,"high":91.286,"low":91.286,"close":91.286,"volume":0.4300000071525574},{"timestamp":1742377680000,"open":91.305,"high":91.309,"low":91.279,"close":91.301,"volume":3.009999990463257},{"timestamp":1742377800000,"open":91.337,"high":91.439,"low":91.337,"close":91.439,"volume":3.869999885559082},{"timestamp":1742377860000,"open":91.429,"high":91.468,"low":91.419,"close":91.468,"volume":6.024280071258545},{"timestamp":1742377920000,"open":91.464,"high":91.528,"low":91.464,"close":91.467,"volume":4.190000057220459},{"timestamp":1742377980000,"open":91.458,"high":91.466,"low":91.414,"close":91.426,"volume":4.730000019073486},{"timestamp":1742378040000,"open":91.428,"high":91.428,"low":91.381,"close":91.396,"volume":3.869999885559082},{"timestamp":1742378100000,"open":91.379,"high":91.431,"low":91.373,"close":91.396,"volume":8.600000381469727},{"timestamp":1742378160000,"open":91.376,"high":91.411,"low":91.373,"close":91.397,"volume":6.024280071258545},{"timestamp":1742378220000,"open":91.395,"high":91.449,"low":91.395,"close":91.435,"volume":4.300000190734863},{"timestamp":1742378280000,"open":91.434,"high":91.434,"low":91.434,"close":91.434,"volume":0.4300000071525574},{"timestamp":1742378340000,"open":91.448,"high":91.451,"low":91.413,"close":91.422,"volume":3.440000057220459},{"timestamp":1742378400000,"open":91.413,"high":91.431,"low":91.413,"close":91.426,"volume":4.730000019073486},{"timestamp":1742378460000,"open":91.448,"high":91.499,"low":91.419,"close":91.444,"volume":3.869999885559082},{"timestamp":1742378520000,"open":91.47,"high":91.47,"low":91.446,"close":91.446,"volume":0.8600000143051147},{"timestamp":1742378580000,"open":91.458,"high":91.493,"low":91.458,"close":91.484,"volume":2.1500000953674316},{"timestamp":1742378640000,"open":91.511,"high":91.559,"low":91.498,"close":91.519,"volume":7.309999942779541},{"timestamp":1742378700000,"open":91.524,"high":91.626,"low":91.524,"close":91.616,"volume":9.350000381469727},{"timestamp":1742378760000,"open":91.659,"high":91.71,"low":91.654,"close":91.71,"volume":2.584280014038086},{"timestamp":1742378820000,"open":91.707,"high":91.726,"low":91.695,"close":91.726,"volume":2.5799999237060547},{"timestamp":1742378940000,"open":91.749,"high":91.794,"low":91.749,"close":91.794,"volume":2.1500000953674316},{"timestamp":1742379000000,"open":91.804,"high":91.828,"low":91.776,"close":91.789,"volume":3.869999885559082},{"timestamp":1742379060000,"open":91.79,"high":91.861,"low":91.79,"close":91.861,"volume":3.8742799758911133},{"timestamp":1742379120000,"open":91.868,"high":91.942,"low":91.868,"close":91.942,"volume":6.880000114440918},{"timestamp":1742379180000,"open":91.949,"high":92.019,"low":91.933,"close":92.018,"volume":3.869999885559082},{"timestamp":1742379240000,"open":92.02,"high":92.064,"low":91.993,"close":92.025,"volume":8.600000381469727},{"timestamp":1742379300000,"open":92.029,"high":92.029,"low":92,"close":92.002,"volume":2.5799999237060547},{"timestamp":1742379360000,"open":91.994,"high":92.002,"low":91.919,"close":91.997,"volume":4.624279975891113},{"timestamp":1742379420000,"open":92.019,"high":92.099,"low":92.001,"close":92.055,"volume":6.449999809265137},{"timestamp":1742379480000,"open":92.099,"high":92.099,"low":92.014,"close":92.078,"volume":10.319999694824219},{"timestamp":1742379540000,"open":92.08,"high":92.126,"low":92.054,"close":92.094,"volume":8.170000076293945},{"timestamp":1742379600000,"open":92.088,"high":92.251,"low":92.061,"close":92.251,"volume":13.329999923706055},{"timestamp":1742379660000,"open":92.246,"high":92.283,"low":92.215,"close":92.279,"volume":8.170000076293945},{"timestamp":1742379720000,"open":92.236,"high":92.349,"low":92.236,"close":92.26,"volume":9.350000381469727},{"timestamp":1742379780000,"open":92.27,"high":92.309,"low":92.237,"close":92.237,"volume":10.319999694824219},{"timestamp":1742379840000,"open":92.215,"high":92.219,"low":92.158,"close":92.186,"volume":3.444279909133911},{"timestamp":1742379900000,"open":92.204,"high":92.219,"low":92.176,"close":92.195,"volume":4.730000019073486},{"timestamp":1742379960000,"open":92.203,"high":92.268,"low":92.194,"close":92.199,"volume":4.190000057220459},{"timestamp":1742380020000,"open":92.199,"high":92.27,"low":92.199,"close":92.254,"volume":6.880000114440918},{"timestamp":1742380080000,"open":92.246,"high":92.299,"low":92.236,"close":92.299,"volume":2.1500000953674316},{"timestamp":1742380140000,"open":92.287,"high":92.287,"low":92.138,"close":92.142,"volume":4.738560199737549},{"timestamp":1742380200000,"open":92.126,"high":92.16,"low":92.121,"close":92.16,"volume":4.300000190734863},{"timestamp":1742380260000,"open":92.141,"high":92.187,"low":92.141,"close":92.161,"volume":3.009999990463257},{"timestamp":1742380320000,"open":92.199,"high":92.206,"low":92.156,"close":92.191,"volume":4.734280109405518},{"timestamp":1742380380000,"open":92.179,"high":92.179,"low":91.957,"close":91.957,"volume":17.520000457763672},{"timestamp":1742380440000,"open":91.961,"high":91.987,"low":91.924,"close":91.987,"volume":3.8785600662231445},{"timestamp":1742380500000,"open":91.962,"high":92.127,"low":91.953,"close":92.122,"volume":8.0600004196167},{"timestamp":1742380560000,"open":92.101,"high":92.148,"low":92.101,"close":92.144,"volume":4.300000190734863},{"timestamp":1742380620000,"open":92.15,"high":92.151,"low":92.114,"close":92.151,"volume":9.460000038146973},{"timestamp":1742380680000,"open":92.137,"high":92.137,"low":92.033,"close":92.053,"volume":9.460000038146973},{"timestamp":1742380740000,"open":92.083,"high":92.111,"low":92.053,"close":92.086,"volume":9.894280433654785},{"timestamp":1742380800000,"open":92.081,"high":92.09,"low":92.056,"close":92.078,"volume":6.880000114440918},{"timestamp":1742380860000,"open":92.08,"high":92.099,"low":92.06,"close":92.06,"volume":6.019999980926514},{"timestamp":1742380920000,"open":92.082,"high":92.109,"low":92.073,"close":92.094,"volume":7.309999942779541},{"timestamp":1742380980000,"open":92.103,"high":92.109,"low":92.04,"close":92.04,"volume":6.019999980926514},{"timestamp":1742381040000,"open":92.037,"high":92.042,"low":91.918,"close":91.945,"volume":3.009999990463257},{"timestamp":1742381100000,"open":91.929,"high":91.97,"low":91.91,"close":91.917,"volume":6.449999809265137},{"timestamp":1742381160000,"open":91.927,"high":91.939,"low":91.913,"close":91.927,"volume":4.300000190734863},{"timestamp":1742381220000,"open":91.922,"high":91.93,"low":91.9,"close":91.9,"volume":2.9000000953674316},{"timestamp":1742381340000,"open":91.853,"high":91.853,"low":91.798,"close":91.798,"volume":5.159999847412109},{"timestamp":1742381400000,"open":91.797,"high":91.824,"low":91.793,"close":91.82,"volume":3.440000057220459},{"timestamp":1742381460000,"open":91.83,"high":91.831,"low":91.733,"close":91.793,"volume":4.304279804229736},{"timestamp":1742381520000,"open":91.809,"high":91.863,"low":91.802,"close":91.825,"volume":6.449999809265137},{"timestamp":1742381580000,"open":91.826,"high":91.836,"low":91.758,"close":91.784,"volume":6.880000114440918},{"timestamp":1742381640000,"open":91.781,"high":91.819,"low":91.736,"close":91.736,"volume":4.304279804229736},{"timestamp":1742381700000,"open":91.718,"high":91.727,"low":91.676,"close":91.708,"volume":6.880000114440918},{"timestamp":1742381760000,"open":91.682,"high":91.711,"low":91.673,"close":91.711,"volume":6.880000114440918},{"timestamp":1742381820000,"open":91.681,"high":91.681,"low":91.681,"close":91.681,"volume":0.4300000071525574},{"timestamp":1742381880000,"open":91.679,"high":91.699,"low":91.657,"close":91.69,"volume":6.449999809265137},{"timestamp":1742381940000,"open":91.654,"high":91.784,"low":91.654,"close":91.741,"volume":6.888559818267822},{"timestamp":1742382000000,"open":91.731,"high":91.788,"low":91.723,"close":91.754,"volume":13.329999923706055},{"timestamp":1742382060000,"open":91.778,"high":91.798,"low":91.594,"close":91.607,"volume":6.880000114440918},{"timestamp":1742382120000,"open":91.611,"high":91.765,"low":91.595,"close":91.765,"volume":8.170000076293945},{"timestamp":1742382180000,"open":91.787,"high":91.787,"low":91.754,"close":91.754,"volume":2.5799999237060547},{"timestamp":1742382240000,"open":91.779,"high":91.829,"low":91.756,"close":91.829,"volume":8.174280166625977},{"timestamp":1742382300000,"open":91.799,"high":91.869,"low":91.799,"close":91.857,"volume":14.624279975891113},{"timestamp":1742382360000,"open":91.838,"high":91.898,"low":91.813,"close":91.842,"volume":15.050000190734863},{"timestamp":1742382420000,"open":91.839,"high":91.911,"low":91.817,"close":91.899,"volume":15.050000190734863},{"timestamp":1742382480000,"open":91.928,"high":91.928,"low":91.819,"close":91.823,"volume":14.619999885559082},{"timestamp":1742382540000,"open":91.818,"high":91.859,"low":91.813,"close":91.839,"volume":10.319999694824219},{"timestamp":1742382600000,"open":91.835,"high":91.889,"low":91.835,"close":91.853,"volume":9.890000343322754},{"timestamp":1742382660000,"open":91.888,"high":91.92,"low":91.855,"close":91.902,"volume":3.869999885559082},{"timestamp":1742382780000,"open":91.891,"high":91.903,"low":91.89,"close":91.903,"volume":1.2899999618530273},{"timestamp":1742382840000,"open":91.913,"high":91.991,"low":91.913,"close":91.935,"volume":11.609999656677246},{"timestamp":1742382900000,"open":91.925,"high":91.951,"low":91.894,"close":91.897,"volume":5.594279766082764},{"timestamp":1742382960000,"open":91.906,"high":91.907,"low":91.815,"close":91.835,"volume":7.309999942779541},{"timestamp":1742383020000,"open":91.842,"high":91.849,"low":91.804,"close":91.849,"volume":13.334280014038086},{"timestamp":1742383080000,"open":91.836,"high":91.846,"low":91.801,"close":91.819,"volume":7.744279861450195},{"timestamp":1742383140000,"open":91.824,"high":91.824,"low":91.75,"close":91.75,"volume":4.190000057220459},{"timestamp":1742383200000,"open":91.726,"high":91.726,"low":91.675,"close":91.68,"volume":4.619999885559082},{"timestamp":1742383260000,"open":91.677,"high":91.688,"low":91.677,"close":91.677,"volume":3.009999990463257},{"timestamp":1742383320000,"open":91.683,"high":91.683,"low":91.675,"close":91.677,"volume":1.2899999618530273},{"timestamp":1742383380000,"open":91.688,"high":91.69,"low":91.596,"close":91.613,"volume":4.300000190734863},{"timestamp":1742383500000,"open":91.649,"high":91.679,"low":91.613,"close":91.679,"volume":8.170000076293945},{"timestamp":1742383560000,"open":91.696,"high":91.696,"low":91.696,"close":91.696,"volume":0.4300000071525574},{"timestamp":1742383620000,"open":91.689,"high":91.706,"low":91.656,"close":91.706,"volume":4.734280109405518},{"timestamp":1742383680000,"open":91.699,"high":91.704,"low":91.593,"close":91.593,"volume":11.180000305175781},{"timestamp":1742383740000,"open":91.599,"high":91.602,"low":91.553,"close":91.567,"volume":3.009999990463257},{"timestamp":1742383800000,"open":91.565,"high":91.567,"low":91.454,"close":91.478,"volume":13.334280014038086},{"timestamp":1742383860000,"open":91.475,"high":91.475,"low":91.391,"close":91.395,"volume":7.309999942779541},{"timestamp":1742383920000,"open":91.409,"high":91.409,"low":91.373,"close":91.391,"volume":2.5799999237060547},{"timestamp":1742383980000,"open":91.375,"high":91.381,"low":91.303,"close":91.303,"volume":1.7200000286102295},{"timestamp":1742384040000,"open":91.327,"high":91.522,"low":91.327,"close":91.522,"volume":7.748559951782227},{"timestamp":1742384100000,"open":91.524,"high":91.606,"low":91.523,"close":91.58,"volume":3.759999990463257},{"timestamp":1742384160000,"open":91.581,"high":91.599,"low":91.419,"close":91.419,"volume":6.019999980926514},{"timestamp":1742384220000,"open":91.423,"high":91.568,"low":91.404,"close":91.568,"volume":11.184280395507812},{"timestamp":1742384280000,"open":91.582,"high":91.582,"low":91.497,"close":91.526,"volume":8.170000076293945},{"timestamp":1742384340000,"open":91.519,"high":91.539,"low":91.493,"close":91.499,"volume":11.180000305175781},{"timestamp":1742384400000,"open":91.504,"high":91.509,"low":91.453,"close":91.469,"volume":4.730000019073486},{"timestamp":1742384460000,"open":91.458,"high":91.459,"low":91.433,"close":91.433,"volume":1.7200000286102295},{"timestamp":1742384520000,"open":91.447,"high":91.463,"low":91.447,"close":91.463,"volume":0.8600000143051147},{"timestamp":1742384580000,"open":91.453,"high":91.47,"low":91.415,"close":91.415,"volume":3.440000057220459},{"timestamp":1742384640000,"open":91.415,"high":91.424,"low":91.346,"close":91.37,"volume":3.009999990463257},{"timestamp":1742384700000,"open":91.344,"high":91.365,"low":91.32,"close":91.35,"volume":7.739999771118164},{"timestamp":1742384760000,"open":91.354,"high":91.361,"low":91.319,"close":91.361,"volume":4.730000019073486},{"timestamp":1742384820000,"open":91.347,"high":91.379,"low":91.339,"close":91.343,"volume":6.884280204772949},{"timestamp":1742384880000,"open":91.363,"high":91.363,"low":91.237,"close":91.237,"volume":3.3299999237060547},{"timestamp":1742384940000,"open":91.224,"high":91.23,"low":91.115,"close":91.128,"volume":10.319999694824219},{"timestamp":1742385000000,"open":91.107,"high":91.121,"low":91.055,"close":91.081,"volume":6.884280204772949},{"timestamp":1742385060000,"open":91.134,"high":91.221,"low":91.134,"close":91.219,"volume":5.159999847412109},{"timestamp":1742385120000,"open":91.224,"high":91.229,"low":91.194,"close":91.226,"volume":6.880000114440918},{"timestamp":1742385180000,"open":91.197,"high":91.206,"low":91.178,"close":91.178,"volume":2.5799999237060547},{"timestamp":1742385240000,"open":91.154,"high":91.164,"low":91.148,"close":91.149,"volume":2.5799999237060547},{"timestamp":1742385300000,"open":91.168,"high":91.168,"low":91.14,"close":91.146,"volume":3.440000057220459},{"timestamp":1742385360000,"open":91.164,"high":91.165,"low":90.91,"close":90.934,"volume":18.48855972290039},{"timestamp":1742385420000,"open":90.942,"high":91.029,"low":90.922,"close":90.956,"volume":13.764280319213867},{"timestamp":1742385480000,"open":90.975,"high":91.045,"low":90.975,"close":91.008,"volume":6.458559989929199},{"timestamp":1742385600000,"open":91,"high":91.07,"low":91,"close":91.038,"volume":8.170000076293945},{"timestamp":1742385660000,"open":91.048,"high":91.048,"low":90.966,"close":90.989,"volume":3.759999990463257},{"timestamp":1742385720000,"open":90.953,"high":90.986,"low":90.933,"close":90.957,"volume":8.600000381469727},{"timestamp":1742385780000,"open":90.957,"high":90.971,"low":90.957,"close":90.96,"volume":2.5799999237060547},{"timestamp":1742385840000,"open":90.914,"high":90.939,"low":90.854,"close":90.878,"volume":6.019999980926514},{"timestamp":1742385900000,"open":90.878,"high":90.966,"low":90.873,"close":90.966,"volume":7.309999942779541},{"timestamp":1742385960000,"open":90.986,"high":91.008,"low":90.959,"close":90.959,"volume":2.9000000953674316},{"timestamp":1742386020000,"open":90.961,"high":90.968,"low":90.891,"close":90.891,"volume":4.190000057220459},{"timestamp":1742386080000,"open":90.891,"high":90.891,"low":90.874,"close":90.874,"volume":1.7200000286102295},{"timestamp":1742386140000,"open":90.874,"high":90.874,"low":90.796,"close":90.801,"volume":4.300000190734863},{"timestamp":1742386200000,"open":90.813,"high":90.87,"low":90.8,"close":90.845,"volume":9.034279823303223},{"timestamp":1742386260000,"open":90.818,"high":90.838,"low":90.798,"close":90.838,"volume":5.164279937744141},{"timestamp":1742386320000,"open":90.839,"high":90.879,"low":90.797,"close":90.829,"volume":7.739999771118164},{"timestamp":1742386380000,"open":90.867,"high":90.867,"low":90.798,"close":90.848,"volume":4.730000019073486},{"timestamp":1742386440000,"open":90.879,"high":90.879,"low":90.814,"close":90.839,"volume":8.600000381469727},{"timestamp":1742386500000,"open":90.833,"high":90.859,"low":90.816,"close":90.844,"volume":5.590000152587891},{"timestamp":1742386560000,"open":90.823,"high":90.887,"low":90.823,"close":90.886,"volume":2.5799999237060547},{"timestamp":1742386680000,"open":90.879,"high":90.888,"low":90.834,"close":90.839,"volume":2.1500000953674316},{"timestamp":1742386740000,"open":90.859,"high":90.859,"low":90.674,"close":90.686,"volume":8.174280166625977},{"timestamp":1742386800000,"open":90.674,"high":90.71,"low":90.655,"close":90.681,"volume":6.449999809265137},{"timestamp":1742386860000,"open":90.706,"high":90.731,"low":90.681,"close":90.729,"volume":10.754280090332031},{"timestamp":1742386920000,"open":90.71,"high":90.73,"low":90.693,"close":90.706,"volume":4.300000190734863},{"timestamp":1742386980000,"open":90.722,"high":90.75,"low":90.694,"close":90.75,"volume":3.009999990463257},{"timestamp":1742387160000,"open":90.728,"high":90.747,"low":90.715,"close":90.731,"volume":4.734280109405518},{"timestamp":1742387220000,"open":90.726,"high":90.726,"low":90.633,"close":90.659,"volume":4.624279975891113},{"timestamp":1742387280000,"open":90.641,"high":90.679,"low":90.636,"close":90.659,"volume":4.730000019073486},{"timestamp":1742387340000,"open":90.635,"high":90.665,"low":90.633,"close":90.638,"volume":2.584280014038086},{"timestamp":1742387400000,"open":90.648,"high":90.681,"low":90.614,"close":90.681,"volume":10.75},{"timestamp":1742387460000,"open":90.678,"high":90.711,"low":90.678,"close":90.71,"volume":3.869999885559082},{"timestamp":1742387520000,"open":90.683,"high":90.705,"low":90.677,"close":90.693,"volume":3.440000057220459},{"timestamp":1742387580000,"open":90.733,"high":90.749,"low":90.708,"close":90.715,"volume":2.5799999237060547},{"timestamp":1742387640000,"open":90.742,"high":90.75,"low":90.716,"close":90.716,"volume":2.5799999237060547},{"timestamp":1742387700000,"open":90.75,"high":90.783,"low":90.75,"close":90.756,"volume":1.7200000286102295},{"timestamp":1742387760000,"open":90.755,"high":90.769,"low":90.616,"close":90.626,"volume":4.730000019073486},{"timestamp":1742387820000,"open":90.64,"high":90.659,"low":90.614,"close":90.614,"volume":7.199999809265137},{"timestamp":1742387880000,"open":90.629,"high":90.691,"low":90.629,"close":90.691,"volume":3.440000057220459},{"timestamp":1742387940000,"open":90.681,"high":90.699,"low":90.675,"close":90.675,"volume":1.7200000286102295},{"timestamp":1742388000000,"open":90.679,"high":90.699,"low":90.677,"close":90.699,"volume":4.300000190734863},{"timestamp":1742388060000,"open":90.699,"high":90.731,"low":90.699,"close":90.731,"volume":0.8600000143051147},{"timestamp":1742388120000,"open":90.735,"high":90.749,"low":90.716,"close":90.716,"volume":1.2942800521850586},{"timestamp":1742388180000,"open":90.699,"high":90.75,"low":90.699,"close":90.725,"volume":4.300000190734863},{"timestamp":1742388240000,"open":90.742,"high":90.742,"low":90.722,"close":90.722,"volume":1.7200000286102295},{"timestamp":1742388300000,"open":90.733,"high":90.759,"low":90.733,"close":90.759,"volume":0.8600000143051147},{"timestamp":1742388540000,"open":90.774,"high":90.774,"low":90.703,"close":90.769,"volume":3.014280080795288},{"timestamp":1742388600000,"open":90.74,"high":90.8,"low":90.736,"close":90.8,"volume":3.869999885559082},{"timestamp":1742388660000,"open":90.794,"high":90.794,"low":90.778,"close":90.787,"volume":1.2899999618530273},{"timestamp":1742388840000,"open":90.762,"high":90.767,"low":90.762,"close":90.767,"volume":0.8600000143051147},{"timestamp":1742388900000,"open":90.761,"high":90.761,"low":90.65,"close":90.66,"volume":4.190000057220459},{"timestamp":1742388960000,"open":90.663,"high":90.663,"low":90.617,"close":90.639,"volume":5.590000152587891},{"timestamp":1742389020000,"open":90.627,"high":90.645,"low":90.623,"close":90.623,"volume":2.1500000953674316},{"timestamp":1742389080000,"open":90.637,"high":90.65,"low":90.615,"close":90.642,"volume":4.730000019073486},{"timestamp":1742389140000,"open":90.67,"high":90.67,"low":90.653,"close":90.653,"volume":0.8600000143051147},{"timestamp":1742389200000,"open":90.678,"high":90.741,"low":90.677,"close":90.679,"volume":4.304279804229736},{"timestamp":1742389260000,"open":90.68,"high":90.68,"low":90.669,"close":90.669,"volume":0.75},{"timestamp":1742389380000,"open":90.605,"high":90.65,"low":90.605,"close":90.639,"volume":4.300000190734863},{"timestamp":1742389440000,"open":90.639,"high":90.649,"low":90.536,"close":90.563,"volume":7.314280033111572},{"timestamp":1742389500000,"open":90.56,"high":90.591,"low":90.554,"close":90.577,"volume":6.884280204772949},{"timestamp":1742389560000,"open":90.554,"high":90.585,"low":90.554,"close":90.576,"volume":3.440000057220459},{"timestamp":1742389620000,"open":90.625,"high":90.625,"low":90.579,"close":90.611,"volume":2.5799999237060547},{"timestamp":1742389680000,"open":90.593,"high":90.619,"low":90.581,"close":90.59,"volume":5.168560028076172},{"timestamp":1742389800000,"open":90.553,"high":90.61,"low":90.553,"close":90.601,"volume":1.7242799997329712},{"timestamp":1742389860000,"open":90.586,"high":90.659,"low":90.586,"close":90.639,"volume":3.440000057220459},{"timestamp":1742389920000,"open":90.603,"high":90.691,"low":90.597,"close":90.608,"volume":6.454279899597168},{"timestamp":1742389980000,"open":90.611,"high":90.631,"low":90.58,"close":90.58,"volume":2.9000000953674316},{"timestamp":1742390040000,"open":90.59,"high":90.59,"low":90.48,"close":90.48,"volume":4.190000057220459},{"timestamp":1742390100000,"open":90.494,"high":90.539,"low":90.455,"close":90.462,"volume":2.584280014038086},{"timestamp":1742390160000,"open":90.49,"high":90.519,"low":90.455,"close":90.519,"volume":4.300000190734863},{"timestamp":1742390220000,"open":90.483,"high":90.491,"low":90.454,"close":90.478,"volume":2.154279947280884},{"timestamp":1742390280000,"open":90.459,"high":90.473,"low":90.457,"close":90.467,"volume":1.7200000286102295},{"timestamp":1742390340000,"open":90.48,"high":90.491,"low":90.453,"close":90.48,"volume":6.880000114440918},{"timestamp":1742390400000,"open":90.49,"high":90.523,"low":90.479,"close":90.523,"volume":3.009999990463257},{"timestamp":1742390460000,"open":90.505,"high":90.519,"low":90.477,"close":90.477,"volume":1.7200000286102295},{"timestamp":1742390520000,"open":90.486,"high":90.499,"low":90.477,"close":90.477,"volume":1.7200000286102295},{"timestamp":1742390580000,"open":90.524,"high":90.577,"low":90.515,"close":90.515,"volume":3.869999885559082},{"timestamp":1742390640000,"open":90.547,"high":90.551,"low":90.521,"close":90.53,"volume":1.7200000286102295},{"timestamp":1742390700000,"open":90.515,"high":90.547,"low":90.477,"close":90.505,"volume":8.174280166625977},{"timestamp":1742390760000,"open":90.51,"high":90.519,"low":90.495,"close":90.497,"volume":4.730000019073486},{"timestamp":1742390820000,"open":90.505,"high":90.531,"low":90.501,"close":90.521,"volume":3.009999990463257},{"timestamp":1742390880000,"open":90.547,"high":90.599,"low":90.542,"close":90.599,"volume":1.7200000286102295},{"timestamp":1742391000000,"open":90.584,"high":90.584,"low":90.517,"close":90.528,"volume":4.619999885559082},{"timestamp":1742391060000,"open":90.528,"high":90.531,"low":90.495,"close":90.497,"volume":9.029999732971191},{"timestamp":1742391120000,"open":90.501,"high":90.56,"low":90.495,"close":90.56,"volume":3.440000057220459},{"timestamp":1742391180000,"open":90.556,"high":90.579,"low":90.535,"close":90.57,"volume":5.164279937744141},{"timestamp":1742391240000,"open":90.591,"high":90.599,"low":90.591,"close":90.593,"volume":0.8642799854278564},{"timestamp":1742391300000,"open":90.624,"high":90.638,"low":90.624,"close":90.638,"volume":0.8600000143051147},{"timestamp":1742391360000,"open":90.642,"high":90.648,"low":90.616,"close":90.645,"volume":4.300000190734863},{"timestamp":1742391420000,"open":90.628,"high":90.644,"low":90.614,"close":90.63,"volume":6.019999980926514},{"timestamp":1742391480000,"open":90.62,"high":90.63,"low":90.613,"close":90.63,"volume":6.880000114440918},{"timestamp":1742391600000,"open":90.642,"high":90.739,"low":90.634,"close":90.739,"volume":3.440000057220459},{"timestamp":1742391780000,"open":90.737,"high":90.779,"low":90.718,"close":90.749,"volume":6.449999809265137},{"timestamp":1742391840000,"open":90.741,"high":90.741,"low":90.716,"close":90.718,"volume":2.5799999237060547},{"timestamp":1742391900000,"open":90.718,"high":90.731,"low":90.616,"close":90.616,"volume":9.890000343322754},{"timestamp":1742391960000,"open":90.648,"high":90.671,"low":90.62,"close":90.624,"volume":7.3185601234436035},{"timestamp":1742392020000,"open":90.627,"high":90.659,"low":90.613,"close":90.649,"volume":7.744279861450195},{"timestamp":1742392080000,"open":90.622,"high":90.695,"low":90.622,"close":90.686,"volume":5.164279937744141},{"timestamp":1742392140000,"open":90.693,"high":90.703,"low":90.673,"close":90.699,"volume":6.449999809265137},{"timestamp":1742392200000,"open":90.673,"high":90.707,"low":90.673,"close":90.688,"volume":8.604280471801758},{"timestamp":1742392260000,"open":90.69,"high":90.69,"low":90.655,"close":90.655,"volume":1.7200000286102295},{"timestamp":1742392320000,"open":90.637,"high":90.666,"low":90.634,"close":90.644,"volume":3.009999990463257},{"timestamp":1742392380000,"open":90.658,"high":90.677,"low":90.658,"close":90.677,"volume":0.8600000143051147},{"timestamp":1742392440000,"open":90.695,"high":90.749,"low":90.695,"close":90.744,"volume":1.728559970855713},{"timestamp":1742392500000,"open":90.763,"high":90.767,"low":90.735,"close":90.758,"volume":3.009999990463257},{"timestamp":1742392560000,"open":90.787,"high":90.787,"low":90.785,"close":90.785,"volume":0.8600000143051147},{"timestamp":1742392620000,"open":90.756,"high":90.765,"low":90.756,"close":90.765,"volume":0.8600000143051147},{"timestamp":1742392680000,"open":90.747,"high":90.764,"low":90.735,"close":90.735,"volume":4.300000190734863},{"timestamp":1742392740000,"open":90.759,"high":90.759,"low":90.693,"close":90.707,"volume":3.759999990463257},{"timestamp":1742392800000,"open":90.71,"high":90.731,"low":90.621,"close":90.715,"volume":8.170000076293945},{"timestamp":1742392860000,"open":90.707,"high":90.779,"low":90.689,"close":90.734,"volume":6.449999809265137},{"timestamp":1742392920000,"open":90.759,"high":90.779,"low":90.733,"close":90.767,"volume":9.029999732971191},{"timestamp":1742392980000,"open":90.751,"high":90.781,"low":90.718,"close":90.766,"volume":4.304279804229736},{"timestamp":1742393040000,"open":90.789,"high":90.84,"low":90.757,"close":90.84,"volume":7.739999771118164},{"timestamp":1742393100000,"open":90.814,"high":90.91,"low":90.814,"close":90.895,"volume":6.880000114440918},{"timestamp":1742393160000,"open":90.885,"high":90.93,"low":90.885,"close":90.927,"volume":8.604280471801758},{"timestamp":1742393220000,"open":90.93,"high":90.984,"low":90.93,"close":90.984,"volume":3.009999990463257},{"timestamp":1742393280000,"open":90.955,"high":90.98,"low":90.955,"close":90.98,"volume":3.009999990463257},{"timestamp":1742393340000,"open":90.964,"high":91.005,"low":90.964,"close":90.978,"volume":2.1500000953674316},{"timestamp":1742393460000,"open":90.977,"high":90.998,"low":90.977,"close":90.998,"volume":0.8600000143051147},{"timestamp":1742393520000,"open":91.016,"high":91.099,"low":91.016,"close":91.099,"volume":4.730000019073486},{"timestamp":1742393580000,"open":91.085,"high":91.09,"low":91.048,"close":91.051,"volume":3.009999990463257},{"timestamp":1742393640000,"open":91.02,"high":91.02,"low":90.993,"close":91.005,"volume":2.5799999237060547},{"timestamp":1742393700000,"open":90.991,"high":90.991,"low":90.968,"close":90.971,"volume":1.2899999618530273},{"timestamp":1742393760000,"open":90.955,"high":90.968,"low":90.926,"close":90.926,"volume":1.2899999618530273},{"timestamp":1742393880000,"open":90.919,"high":90.919,"low":90.919,"close":90.919,"volume":0.4300000071525574},{"timestamp":1742393940000,"open":90.889,"high":90.91,"low":90.873,"close":90.899,"volume":5.159999847412109},{"timestamp":1742394000000,"open":90.859,"high":90.87,"low":90.673,"close":90.775,"volume":6.880000114440918},{"timestamp":1742394060000,"open":90.75,"high":90.861,"low":90.728,"close":90.861,"volume":6.454279899597168},{"timestamp":1742394120000,"open":90.835,"high":90.928,"low":90.815,"close":90.928,"volume":3.009999990463257},{"timestamp":1742394180000,"open":90.917,"high":90.99,"low":90.917,"close":90.987,"volume":3.869999885559082},{"timestamp":1742394240000,"open":90.982,"high":91.039,"low":90.982,"close":91.027,"volume":4.730000019073486},{"timestamp":1742394300000,"open":91.009,"high":91.031,"low":90.994,"close":91.009,"volume":5.594279766082764},{"timestamp":1742394360000,"open":91,"high":91,"low":90.983,"close":90.983,"volume":1.1799999475479126},{"timestamp":1742394420000,"open":90.988,"high":90.988,"low":90.905,"close":90.905,"volume":2.4700000286102295},{"timestamp":1742394480000,"open":90.886,"high":90.886,"low":90.886,"close":90.886,"volume":0.4300000071525574},{"timestamp":1742394540000,"open":90.925,"high":90.925,"low":90.875,"close":90.875,"volume":2.1500000953674316},{"timestamp":1742394600000,"open":90.884,"high":90.926,"low":90.825,"close":90.906,"volume":8.604280471801758},{"timestamp":1742394660000,"open":90.898,"high":90.929,"low":90.893,"close":90.929,"volume":1.7200000286102295},{"timestamp":1742394720000,"open":90.947,"high":90.989,"low":90.917,"close":90.989,"volume":9.029999732971191},{"timestamp":1742394780000,"open":90.997,"high":91.019,"low":90.974,"close":90.989,"volume":6.028560161590576},{"timestamp":1742394900000,"open":90.969,"high":90.999,"low":90.969,"close":90.988,"volume":2.1500000953674316},{"timestamp":1742394960000,"open":91.007,"high":91.035,"low":90.995,"close":91.008,"volume":2.5799999237060547},{"timestamp":1742395020000,"open":91.026,"high":91.031,"low":91.005,"close":91.005,"volume":1.7200000286102295},{"timestamp":1742395080000,"open":91.014,"high":91.024,"low":90.979,"close":90.996,"volume":6.019999980926514},{"timestamp":1742395140000,"open":91.018,"high":91.018,"low":90.979,"close":90.999,"volume":2.1500000953674316},{"timestamp":1742395200000,"open":90.994,"high":91.123,"low":90.994,"close":91.099,"volume":8.380000114440918},{"timestamp":1742395260000,"open":91.131,"high":91.17,"low":91.094,"close":91.163,"volume":8.608559608459473},{"timestamp":1742395320000,"open":91.166,"high":91.167,"low":91.116,"close":91.123,"volume":5.480000019073486},{"timestamp":1742395380000,"open":91.114,"high":91.155,"low":91.114,"close":91.155,"volume":4.300000190734863},{"timestamp":1742395440000,"open":91.169,"high":91.169,"low":91.123,"close":91.129,"volume":2.5799999237060547},{"timestamp":1742395500000,"open":91.139,"high":91.167,"low":91.113,"close":91.117,"volume":6.454279899597168},{"timestamp":1742395560000,"open":91.113,"high":91.113,"low":91.095,"close":91.109,"volume":9.460000038146973},{"timestamp":1742395620000,"open":91.1,"high":91.126,"low":91.1,"close":91.104,"volume":2.5799999237060547},{"timestamp":1742395740000,"open":91.081,"high":91.113,"low":91.041,"close":91.041,"volume":7.309999942779541},{"timestamp":1742395800000,"open":91.047,"high":91.121,"low":91.035,"close":91.119,"volume":6.019999980926514},{"timestamp":1742395860000,"open":91.106,"high":91.163,"low":91.093,"close":91.143,"volume":5.159999847412109},{"timestamp":1742395920000,"open":91.159,"high":91.161,"low":91.154,"close":91.161,"volume":1.2899999618530273},{"timestamp":1742395980000,"open":91.167,"high":91.211,"low":91.167,"close":91.199,"volume":5.159999847412109},{"timestamp":1742396100000,"open":91.186,"high":91.189,"low":91.186,"close":91.189,"volume":0.8600000143051147},{"timestamp":1742396160000,"open":91.185,"high":91.219,"low":91.185,"close":91.219,"volume":0.8600000143051147},{"timestamp":1742396220000,"open":91.2,"high":91.399,"low":91.2,"close":91.319,"volume":4.734280109405518},{"timestamp":1742396280000,"open":91.306,"high":91.337,"low":91.291,"close":91.291,"volume":6.019999980926514},{"timestamp":1742396340000,"open":91.271,"high":91.271,"low":91.176,"close":91.199,"volume":5.050000190734863},{"timestamp":1742396400000,"open":91.187,"high":91.307,"low":91.187,"close":91.28,"volume":4.300000190734863},{"timestamp":1742396460000,"open":91.281,"high":91.299,"low":91.255,"close":91.299,"volume":5.909999847412109},{"timestamp":1742396520000,"open":91.308,"high":91.339,"low":91.274,"close":91.339,"volume":7.752840042114258},{"timestamp":1742396580000,"open":91.361,"high":91.365,"low":91.314,"close":91.325,"volume":5.159999847412109},{"timestamp":1742396640000,"open":91.323,"high":91.333,"low":91.306,"close":91.306,"volume":5.159999847412109},{"timestamp":1742396700000,"open":91.3,"high":91.3,"low":91.213,"close":91.242,"volume":5.159999847412109},{"timestamp":1742396760000,"open":91.262,"high":91.299,"low":91.256,"close":91.291,"volume":6.024280071258545},{"timestamp":1742396820000,"open":91.287,"high":91.311,"low":91.278,"close":91.311,"volume":7.309999942779541},{"timestamp":1742396880000,"open":91.328,"high":91.336,"low":91.328,"close":91.336,"volume":0.8600000143051147},{"timestamp":1742396940000,"open":91.314,"high":91.349,"low":91.274,"close":91.302,"volume":9.460000038146973},{"timestamp":1742397000000,"open":91.285,"high":91.349,"low":91.274,"close":91.276,"volume":13.760000228881836},{"timestamp":1742397060000,"open":91.295,"high":91.331,"low":91.293,"close":91.31,"volume":3.440000057220459},{"timestamp":1742397120000,"open":91.321,"high":91.327,"low":91.295,"close":91.305,"volume":7.309999942779541},{"timestamp":1742397180000,"open":91.293,"high":91.319,"low":91.293,"close":91.302,"volume":2.5799999237060547},{"timestamp":1742397240000,"open":91.296,"high":91.389,"low":91.296,"close":91.378,"volume":5.594279766082764},{"timestamp":1742397300000,"open":91.375,"high":91.41,"low":91.375,"close":91.397,"volume":6.884280204772949},{"timestamp":1742397360000,"open":91.394,"high":91.394,"low":91.343,"close":91.343,"volume":1.7200000286102295},{"timestamp":1742397420000,"open":91.346,"high":91.365,"low":91.344,"close":91.365,"volume":1.2899999618530273},{"timestamp":1742397480000,"open":91.339,"high":91.339,"low":91.279,"close":91.288,"volume":1.7200000286102295},{"timestamp":1742397540000,"open":91.282,"high":91.305,"low":91.282,"close":91.289,"volume":2.5799999237060547},{"timestamp":1742397600000,"open":91.273,"high":91.302,"low":91.273,"close":91.29,"volume":1.7242799997329712},{"timestamp":1742397660000,"open":91.283,"high":91.283,"low":91.267,"close":91.267,"volume":3.440000057220459},{"timestamp":1742397720000,"open":91.251,"high":91.251,"low":91.213,"close":91.213,"volume":3.009999990463257},{"timestamp":1742397780000,"open":91.204,"high":91.21,"low":91.13,"close":91.13,"volume":1.7200000286102295},{"timestamp":1742397840000,"open":91.149,"high":91.224,"low":91.12,"close":91.194,"volume":4.300000190734863},{"timestamp":1742397900000,"open":91.181,"high":91.224,"low":91.181,"close":91.224,"volume":3.009999990463257},{"timestamp":1742397960000,"open":91.249,"high":91.311,"low":91.249,"close":91.281,"volume":3.440000057220459},{"timestamp":1742398020000,"open":91.287,"high":91.287,"low":91.287,"close":91.287,"volume":0.4300000071525574},{"timestamp":1742398080000,"open":91.286,"high":91.286,"low":91.202,"close":91.219,"volume":1.7200000286102295},{"timestamp":1742398140000,"open":91.196,"high":91.219,"low":91.156,"close":91.156,"volume":7.739999771118164},{"timestamp":1742398200000,"open":91.186,"high":91.186,"low":91.134,"close":91.144,"volume":3.869999885559082},{"timestamp":1742398260000,"open":91.166,"high":91.169,"low":91.117,"close":91.147,"volume":4.300000190734863},{"timestamp":1742398320000,"open":91.168,"high":91.168,"low":91.141,"close":91.143,"volume":3.8742799758911133},{"timestamp":1742398380000,"open":91.166,"high":91.231,"low":91.166,"close":91.227,"volume":2.5799999237060547},{"timestamp":1742398560000,"open":91.259,"high":91.259,"low":91.259,"close":91.259,"volume":0.4300000071525574},{"timestamp":1742398680000,"open":91.244,"high":91.306,"low":91.222,"close":91.306,"volume":4.730000019073486},{"timestamp":1742398740000,"open":91.309,"high":91.309,"low":91.218,"close":91.245,"volume":9.029999732971191},{"timestamp":1742398800000,"open":91.262,"high":91.27,"low":91.237,"close":91.264,"volume":5.164279937744141},{"timestamp":1742398920000,"open":91.276,"high":91.301,"low":91.276,"close":91.301,"volume":0.8600000143051147},{"timestamp":1742398980000,"open":91.338,"high":91.357,"low":91.338,"close":91.357,"volume":0.8600000143051147},{"timestamp":1742399040000,"open":91.38,"high":91.401,"low":91.38,"close":91.401,"volume":2.154279947280884},{"timestamp":1742399100000,"open":91.426,"high":91.519,"low":91.426,"close":91.508,"volume":8.600000381469727},{"timestamp":1742399160000,"open":91.496,"high":91.496,"low":91.444,"close":91.444,"volume":2.5799999237060547},{"timestamp":1742399220000,"open":91.428,"high":91.428,"low":91.428,"close":91.428,"volume":0.4300000071525574},{"timestamp":1742399280000,"open":91.424,"high":91.424,"low":91.417,"close":91.417,"volume":0.8600000143051147},{"timestamp":1742399340000,"open":91.426,"high":91.503,"low":91.426,"close":91.503,"volume":3.009999990463257},{"timestamp":1742399400000,"open":91.528,"high":91.528,"low":91.486,"close":91.503,"volume":3.869999885559082},{"timestamp":1742399460000,"open":91.519,"high":91.519,"low":91.519,"close":91.519,"volume":0.4300000071525574},{"timestamp":1742399520000,"open":91.49,"high":91.499,"low":91.46,"close":91.483,"volume":9.460000038146973},{"timestamp":1742399580000,"open":91.466,"high":91.499,"low":91.453,"close":91.469,"volume":6.449999809265137},{"timestamp":1742399640000,"open":91.499,"high":91.499,"low":91.34,"close":91.371,"volume":4.300000190734863},{"timestamp":1742399760000,"open":91.376,"high":91.39,"low":91.335,"close":91.347,"volume":2.584280014038086},{"timestamp":1742399820000,"open":91.301,"high":91.301,"low":91.269,"close":91.276,"volume":1.7200000286102295},{"timestamp":1742399880000,"open":91.309,"high":91.311,"low":91.28,"close":91.289,"volume":3.8742799758911133},{"timestamp":1742399940000,"open":91.303,"high":91.41,"low":91.254,"close":91.385,"volume":8.170000076293945},{"timestamp":1742400000000,"open":91.393,"high":91.395,"low":91.329,"close":91.329,"volume":3.869999885559082},{"timestamp":1742400060000,"open":91.302,"high":91.322,"low":91.276,"close":91.302,"volume":4.730000019073486},{"timestamp":1742400120000,"open":91.29,"high":91.351,"low":91.28,"close":91.351,"volume":6.449999809265137},{"timestamp":1742400180000,"open":91.329,"high":91.329,"low":91.329,"close":91.329,"volume":0.4300000071525574},{"timestamp":1742400240000,"open":91.32,"high":91.349,"low":91.313,"close":91.346,"volume":11.609999656677246},{"timestamp":1742400300000,"open":91.335,"high":91.37,"low":91.286,"close":91.354,"volume":5.164279937744141},{"timestamp":1742400360000,"open":91.346,"high":91.359,"low":91.331,"close":91.331,"volume":3.009999990463257},{"timestamp":1742400420000,"open":91.34,"high":91.443,"low":91.313,"close":91.42,"volume":5.159999847412109},{"timestamp":1742400480000,"open":91.404,"high":91.426,"low":91.345,"close":91.375,"volume":6.774280071258545},{"timestamp":1742400540000,"open":91.379,"high":91.379,"low":91.339,"close":91.348,"volume":5.159999847412109},{"timestamp":1742400600000,"open":91.357,"high":91.357,"low":91.25,"close":91.261,"volume":6.019999980926514},{"timestamp":1742400660000,"open":91.265,"high":91.367,"low":91.257,"close":91.366,"volume":2.158560037612915},{"timestamp":1742400720000,"open":91.361,"high":91.37,"low":91.32,"close":91.33,"volume":4.300000190734863},{"timestamp":1742400780000,"open":91.339,"high":91.339,"low":91.313,"close":91.319,"volume":1.2899999618530273},{"timestamp":1742400900000,"open":91.326,"high":91.339,"low":91.255,"close":91.334,"volume":4.300000190734863},{"timestamp":1742400960000,"open":91.327,"high":91.351,"low":91.298,"close":91.345,"volume":3.869999885559082},{"timestamp":1742401020000,"open":91.327,"high":91.39,"low":91.327,"close":91.365,"volume":5.159999847412109},{"timestamp":1742401080000,"open":91.384,"high":91.39,"low":91.356,"close":91.356,"volume":3.009999990463257},{"timestamp":1742401140000,"open":91.378,"high":91.381,"low":91.369,"close":91.381,"volume":1.2899999618530273},{"timestamp":1742401200000,"open":91.357,"high":91.393,"low":91.353,"close":91.389,"volume":6.019999980926514},{"timestamp":1742401320000,"open":91.419,"high":91.468,"low":91.419,"close":91.451,"volume":3.014280080795288},{"timestamp":1742401380000,"open":91.437,"high":91.437,"low":91.395,"close":91.396,"volume":4.730000019073486},{"timestamp":1742401440000,"open":91.384,"high":91.418,"low":91.38,"close":91.408,"volume":6.019999980926514}]