[{"timestamp":1742391000000,"open":90.123,"high":92.853,"low":90.123,"close":92.823,"volume":0.05550000071525574},{"timestamp":1742391060000,"open":92.653,"high":93.203,"low":92.653,"close":93.203,"volume":0.026399999856948853},{"timestamp":1742391120000,"open":92.833,"high":92.833,"low":92.833,"close":92.833,"volume":0.013199999928474426},{"timestamp":1742391180000,"open":92.653,"high":93.573,"low":92.653,"close":93.563,"volume":0.09239999949932098},{"timestamp":1742391240000,"open":93.193,"high":93.573,"low":93.193,"close":93.193,"volume":0.093299999833107},{"timestamp":1742391360000,"open":93.193,"high":93.573,"low":93.193,"close":93.193,"volume":0.06599999964237213},{"timestamp":1742391480000,"open":93.193,"high":93.193,"low":93.193,"close":93.193,"volume":0.052799999713897705},{"timestamp":1742391660000,"open":92.763,"high":92.953,"low":92.763,"close":92.953,"volume":0.03539999946951866},{"timestamp":1742391720000,"open":92.953,"high":93.123,"low":92.953,"close":93.123,"volume":0.03959999978542328},{"timestamp":1742391780000,"open":93.223,"high":93.263,"low":92.383,"close":92.453,"volume":0.07590000331401825},{"timestamp":1742391900000,"open":92.453,"high":93.113,"low":92.453,"close":93.113,"volume":0.027300000190734863},{"timestamp":1742391960000,"open":93.413,"high":93.413,"low":92.713,"close":92.993,"volume":0.13289999961853027},{"timestamp":1742392020000,"open":92.993,"high":93.263,"low":92.993,"close":93.263,"volume":0.014100000262260437},{"timestamp":1742392080000,"open":93.263,"high":93.263,"low":93.263,"close":93.263,"volume":0.013199999928474426},{"timestamp":1742392140000,"open":93.273,"high":93.273,"low":93.273,"close":93.273,"volume":0.013199999928474426},{"timestamp":1742392200000,"open":93.483,"high":93.483,"low":93.483,"close":93.483,"volume":0.013199999928474426},{"timestamp":1742392380000,"open":93.633,"high":93.633,"low":93.633,"close":93.633,"volume":0.014100000262260437},{"timestamp":1742392440000,"open":93.653,"high":93.683,"low":93.633,"close":93.683,"volume":0.04050000011920929},{"timestamp":1742392500000,"open":93.633,"high":93.633,"low":93.633,"close":93.633,"volume":0.013199999928474426},{"timestamp":1742392620000,"open":93.183,"high":93.183,"low":93.183,"close":93.183,"volume":0.013199999928474426},{"timestamp":1742392740000,"open":93.563,"high":93.613,"low":93.563,"close":93.563,"volume":0.027300000190734863},{"timestamp":1742392860000,"open":93.783,"high":93.863,"low":93.783,"close":93.853,"volume":0.04859999939799309},{"timestamp":1742392920000,"open":94.013,"high":94.153,"low":94.013,"close":94.153,"volume":0.08100000023841858},{"timestamp":1742392980000,"open":94.153,"high":94.163,"low":94.153,"close":94.153,"volume":0.10559999942779541},{"timestamp":1742393040000,"open":94.153,"high":94.153,"low":94.153,"close":94.153,"volume":0.052799999713897705},{"timestamp":1742393100000,"open":94.233,"high":94.253,"low":94.133,"close":94.253,"volume":0.10649999976158142},{"timestamp":1742393160000,"open":94.273,"high":94.273,"low":94.273,"close":94.273,"volume":0.026399999856948853},{"timestamp":1742393220000,"open":94.513,"high":94.673,"low":94.513,"close":94.623,"volume":0.1356000006198883},{"timestamp":1742393280000,"open":94.613,"high":94.613,"low":94.593,"close":94.593,"volume":0.026399999856948853},{"timestamp":1742393340000,"open":94.523,"high":94.553,"low":94.523,"close":94.553,"volume":0.026399999856948853},{"timestamp":1742393460000,"open":94.553,"high":94.553,"low":94.433,"close":94.433,"volume":0.022199999541044235},{"timestamp":1742393580000,"open":94.273,"high":94.273,"low":94.273,"close":94.273,"volume":0.013199999928474426},{"timestamp":1742393700000,"open":94.273,"high":94.273,"low":94.273,"close":94.273,"volume":0.013199999928474426},{"timestamp":1742393820000,"open":94.263,"high":94.263,"low":94.263,"close":94.263,"volume":0.026399999856948853},{"timestamp":1742393940000,"open":94.343,"high":94.623,"low":94.343,"close":94.623,"volume":0.052799999713897705},{"timestamp":1742394060000,"open":94.593,"high":94.593,"low":94.573,"close":94.573,"volume":0.026399999856948853},{"timestamp":1742394120000,"open":94.583,"high":94.593,"low":94.583,"close":94.593,"volume":0.026399999856948853},{"timestamp":1742394180000,"open":94.593,"high":94.593,"low":94.593,"close":94.593,"volume":0.013199999928474426},{"timestamp":1742394240000,"open":94.593,"high":94.593,"low":94.593,"close":94.593,"volume":0.013199999928474426},{"timestamp":1742394300000,"open":94.593,"high":94.593,"low":94.383,"close":94.383,"volume":0.03539999946951866},{"timestamp":1742394420000,"open":93.983,"high":94.033,"low":93.983,"close":94.033,"volume":0.026399999856948853},{"timestamp":1742394480000,"open":94.143,"high":94.163,"low":94.143,"close":94.163,"volume":0.027300000190734863},{"timestamp":1742394600000,"open":94.163,"high":94.163,"low":94.163,"close":94.163,"volume":0.013199999928474426},{"timestamp":1742394720000,"open":94.033,"high":94.113,"low":94.033,"close":94.113,"volume":0.04050000011920929},{"timestamp":1742394780000,"open":94.123,"high":94.123,"low":94.123,"close":94.123,"volume":0.0008999999845400453},{"timestamp":1742394840000,"open":94.123,"high":94.123,"low":94.123,"close":94.123,"volume":0.026399999856948853},{"timestamp":1742395080000,"open":94.153,"high":94.153,"low":94.153,"close":94.153,"volume":0.013199999928474426},{"timestamp":1742395200000,"open":94.353,"high":94.353,"low":94.203,"close":94.333,"volume":0.04050000011920929},{"timestamp":1742395260000,"open":94.363,"high":94.363,"low":94.363,"close":94.363,"volume":0.0008999999845400453},{"timestamp":1742395380000,"open":94.283,"high":94.283,"low":94.233,"close":94.233,"volume":0.026399999856948853},{"timestamp":1742395440000,"open":94.153,"high":94.153,"low":94.153,"close":94.153,"volume":0.026399999856948853},{"timestamp":1742395500000,"open":94.163,"high":94.163,"low":94.163,"close":94.163,"volume":0.013199999928474426},{"timestamp":1742395620000,"open":94.153,"high":94.163,"low":94.153,"close":94.153,"volume":0.052799999713897705},{"timestamp":1742395680000,"open":94.163,"high":94.163,"low":94.163,"close":94.163,"volume":0.0008999999845400453},{"timestamp":1742395920000,"open":94.373,"high":94.693,"low":94.243,"close":94.693,"volume":0.10559999942779541},{"timestamp":1742395980000,"open":94.553,"high":94.613,"low":94.553,"close":94.613,"volume":0.026399999856948853},{"timestamp":1742396040000,"open":94.623,"high":94.623,"low":94.623,"close":94.623,"volume":0.013199999928474426},{"timestamp":1742396100000,"open":94.623,"high":94.623,"low":94.523,"close":94.523,"volume":0.1103999987244606},{"timestamp":1742396160000,"open":94.523,"high":94.523,"low":94.523,"close":94.523,"volume":0.03959999978542328},{"timestamp":1742396220000,"open":94.623,"high":94.633,"low":94.623,"close":94.633,"volume":0.03959999978542328},{"timestamp":1742396280000,"open":94.633,"high":94.843,"low":94.633,"close":94.843,"volume":0.13199999928474426},{"timestamp":1742396340000,"open":94.853,"high":94.853,"low":94.723,"close":94.723,"volume":0.04859999939799309},{"timestamp":1742396400000,"open":94.723,"high":94.723,"low":94.723,"close":94.723,"volume":0.026399999856948853},{"timestamp":1742396520000,"open":94.563,"high":94.563,"low":94.523,"close":94.533,"volume":0.052799999713897705},{"timestamp":1742396580000,"open":94.623,"high":94.623,"low":94.523,"close":94.523,"volume":0.026399999856948853},{"timestamp":1742396640000,"open":94.613,"high":94.613,"low":94.613,"close":94.613,"volume":0.013199999928474426},{"timestamp":1742396760000,"open":94.613,"high":94.683,"low":94.613,"close":94.683,"volume":0.03959999978542328},{"timestamp":1742396820000,"open":94.683,"high":94.713,"low":94.683,"close":94.683,"volume":0.053700000047683716},{"timestamp":1742397000000,"open":94.723,"high":94.823,"low":94.683,"close":94.823,"volume":0.06689999997615814},{"timestamp":1742397060000,"open":94.823,"high":94.823,"low":94.823,"close":94.823,"volume":0.026399999856948853},{"timestamp":1742397120000,"open":94.833,"high":94.833,"low":94.833,"close":94.833,"volume":0.013199999928474426},{"timestamp":1742397180000,"open":94.843,"high":94.843,"low":94.833,"close":94.833,"volume":0.026399999856948853},{"timestamp":1742397300000,"open":94.833,"high":94.833,"low":94.833,"close":94.833,"volume":0.013199999928474426},{"timestamp":1742397360000,"open":94.723,"high":94.723,"low":94.723,"close":94.723,"volume":0.013199999928474426},{"timestamp":1742397420000,"open":94.683,"high":94.683,"low":94.683,"close":94.683,"volume":0.013199999928474426},{"timestamp":1742397540000,"open":94.683,"high":94.683,"low":94.603,"close":94.603,"volume":0.03959999978542328},{"timestamp":1742397660000,"open":94.563,"high":94.563,"low":94.563,"close":94.563,"volume":0.013199999928474426},{"timestamp":1742397720000,"open":94.793,"high":94.793,"low":94.763,"close":94.763,"volume":0.026399999856948853},{"timestamp":1742397780000,"open":94.763,"high":94.763,"low":94.763,"close":94.763,"volume":0.013199999928474426},{"timestamp":1742397840000,"open":94.763,"high":94.763,"low":94.763,"close":94.763,"volume":0.026399999856948853},{"timestamp":1742397960000,"open":94.883,"high":94.893,"low":94.883,"close":94.883,"volume":0.04050000011920929},{"timestamp":1742398080000,"open":94.873,"high":94.903,"low":94.873,"close":94.903,"volume":0.026399999856948853},{"timestamp":1742398140000,"open":94.903,"high":94.903,"low":94.903,"close":94.903,"volume":0.013199999928474426},{"timestamp":1742398200000,"open":94.873,"high":94.893,"low":94.773,"close":94.773,"volume":0.052799999713897705},{"timestamp":1742398260000,"open":94.843,"high":94.843,"low":94.843,"close":94.843,"volume":0.026399999856948853},{"timestamp":1742398380000,"open":95.033,"high":95.033,"low":95.003,"close":95.023,"volume":0.053700000047683716},{"timestamp":1742398440000,"open":95.023,"high":95.023,"low":95.023,"close":95.023,"volume":0.026399999856948853},{"timestamp":1742398500000,"open":95.023,"high":95.203,"low":95.023,"close":95.173,"volume":0.13289999961853027},{"timestamp":1742398560000,"open":95.213,"high":95.213,"low":95.213,"close":95.213,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":95.233,"high":95.303,"low":95.213,"close":95.243,"volume":0.093299999833107},{"timestamp":1742398680000,"open":95.243,"high":95.243,"low":95.243,"close":95.243,"volume":0.013199999928474426},{"timestamp":1742398740000,"open":95.243,"high":95.253,"low":95.243,"close":95.253,"volume":0.026399999856948853},{"timestamp":1742398800000,"open":95.313,"high":95.313,"low":95.313,"close":95.313,"volume":0.013199999928474426},{"timestamp":1742398860000,"open":95.313,"high":95.313,"low":95.313,"close":95.313,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":95.313,"high":95.343,"low":95.313,"close":95.343,"volume":0.03959999978542328},{"timestamp":1742398980000,"open":95.343,"high":95.403,"low":95.343,"close":95.403,"volume":0.014100000262260437},{"timestamp":1742399040000,"open":95.343,"high":95.343,"low":95.343,"close":95.343,"volume":0.013199999928474426},{"timestamp":1742399280000,"open":95.333,"high":95.333,"low":95.333,"close":95.333,"volume":0.03959999978542328},{"timestamp":1742399460000,"open":95.343,"high":95.343,"low":95.343,"close":95.343,"volume":0.053700000047683716},{"timestamp":1742399520000,"open":95.343,"high":95.493,"low":95.343,"close":95.343,"volume":0.12060000002384186},{"timestamp":1742399700000,"open":95.343,"high":95.523,"low":95.343,"close":95.523,"volume":0.027300000190734863},{"timestamp":1742399760000,"open":95.553,"high":95.553,"low":95.553,"close":95.553,"volume":0.013199999928474426},{"timestamp":1742399880000,"open":95.473,"high":95.473,"low":95.383,"close":95.383,"volume":0.03959999978542328},{"timestamp":1742399940000,"open":95.383,"high":95.383,"low":95.383,"close":95.383,"volume":0.026399999856948853},{"timestamp":1742400000000,"open":95.383,"high":95.383,"low":95.383,"close":95.383,"volume":0.026399999856948853},{"timestamp":1742400180000,"open":95.383,"high":95.383,"low":95.383,"close":95.383,"volume":0.013199999928474426},{"timestamp":1742400240000,"open":95.383,"high":95.383,"low":94.993,"close":94.993,"volume":0.07500000298023224},{"timestamp":1742400300000,"open":94.993,"high":94.993,"low":94.993,"close":94.993,"volume":0.026399999856948853},{"timestamp":1742400360000,"open":94.883,"high":94.883,"low":94.883,"close":94.883,"volume":0.026399999856948853},{"timestamp":1742400420000,"open":95.123,"high":95.123,"low":95.123,"close":95.123,"volume":0.013199999928474426},{"timestamp":1742400600000,"open":95.123,"high":95.123,"low":95.123,"close":95.123,"volume":0.013199999928474426},{"timestamp":1742400780000,"open":95.123,"high":95.123,"low":94.733,"close":94.943,"volume":0.10140000283718109},{"timestamp":1742400840000,"open":94.943,"high":94.953,"low":94.943,"close":94.953,"volume":0.026399999856948853},{"timestamp":1742400900000,"open":94.953,"high":94.953,"low":94.953,"close":94.953,"volume":0.013199999928474426},{"timestamp":1742400960000,"open":94.953,"high":94.953,"low":94.953,"close":94.953,"volume":0.013199999928474426},{"timestamp":1742401020000,"open":94.953,"high":94.953,"low":94.953,"close":94.953,"volume":0.052799999713897705},{"timestamp":1742401080000,"open":94.953,"high":94.963,"low":94.953,"close":94.963,"volume":0.026399999856948853},{"timestamp":1742401260000,"open":94.953,"high":94.953,"low":94.953,"close":94.953,"volume":0.013199999928474426},{"timestamp":1742401380000,"open":94.953,"high":94.953,"low":94.953,"close":94.953,"volume":0.013199999928474426},{"timestamp":1742401500000,"open":94.953,"high":94.953,"low":94.953,"close":94.953,"volume":0.026399999856948853},{"timestamp":1742401560000,"open":94.963,"high":94.963,"low":94.963,"close":94.963,"volume":0.026399999856948853},{"timestamp":1742401620000,"open":94.963,"high":94.963,"low":94.963,"close":94.963,"volume":0.013199999928474426},{"timestamp":1742401680000,"open":94.973,"high":94.973,"low":94.973,"close":94.973,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":94.953,"high":94.953,"low":94.953,"close":94.953,"volume":0.013199999928474426},{"timestamp":1742401800000,"open":94.973,"high":94.983,"low":94.973,"close":94.983,"volume":0.026399999856948853},{"timestamp":1742401920000,"open":94.773,"high":94.773,"low":94.483,"close":94.483,"volume":0.07919999957084656},{"timestamp":1742401980000,"open":94.483,"high":94.743,"low":94.483,"close":94.743,"volume":0.026399999856948853},{"timestamp":1742402160000,"open":94.753,"high":94.773,"low":94.753,"close":94.773,"volume":0.014999999664723873},{"timestamp":1742402220000,"open":94.773,"high":94.793,"low":94.773,"close":94.793,"volume":0.052799999713897705},{"timestamp":1742402280000,"open":94.803,"high":94.803,"low":94.803,"close":94.803,"volume":0.013199999928474426},{"timestamp":1742402400000,"open":94.813,"high":94.823,"low":94.813,"close":94.823,"volume":0.026399999856948853},{"timestamp":1742402520000,"open":94.823,"high":94.823,"low":94.823,"close":94.823,"volume":0.013199999928474426},{"timestamp":1742402820000,"open":94.823,"high":94.923,"low":94.823,"close":94.893,"volume":0.08009999990463257},{"timestamp":1742402880000,"open":94.973,"high":94.973,"low":94.973,"close":94.973,"volume":0.013199999928474426},{"timestamp":1742402940000,"open":94.913,"high":94.913,"low":94.913,"close":94.913,"volume":0.013199999928474426},{"timestamp":1742403120000,"open":94.973,"high":94.973,"low":94.973,"close":94.973,"volume":0.013199999928474426},{"timestamp":1742403180000,"open":95.073,"high":95.073,"low":94.993,"close":95.003,"volume":0.053700000047683716},{"timestamp":1742403300000,"open":95.013,"high":95.033,"low":95.013,"close":95.023,"volume":0.052799999713897705},{"timestamp":1742403360000,"open":95.033,"high":95.033,"low":95.033,"close":95.033,"volume":0.0008999999845400453},{"timestamp":1742403420000,"open":95.023,"high":95.023,"low":94.913,"close":94.923,"volume":0.10559999942779541},{"timestamp":1742403480000,"open":94.923,"high":94.943,"low":94.923,"close":94.943,"volume":0.06599999964237213},{"timestamp":1742403540000,"open":94.953,"high":94.963,"low":94.953,"close":94.963,"volume":0.04050000011920929},{"timestamp":1742403600000,"open":94.963,"high":94.973,"low":94.963,"close":94.973,"volume":0.026399999856948853},{"timestamp":1742403720000,"open":94.973,"high":94.973,"low":94.883,"close":94.883,"volume":0.022199999541044235},{"timestamp":1742403780000,"open":94.823,"high":94.823,"low":94.793,"close":94.793,"volume":0.052799999713897705},{"timestamp":1742403840000,"open":94.813,"high":94.813,"low":94.813,"close":94.813,"volume":0.052799999713897705},{"timestamp":1742403900000,"open":94.813,"high":94.813,"low":94.813,"close":94.813,"volume":0.026399999856948853},{"timestamp":1742403960000,"open":94.813,"high":94.813,"low":94.453,"close":94.623,"volume":0.061799999326467514},{"timestamp":1742404020000,"open":94.623,"high":94.623,"low":94.623,"close":94.623,"volume":0.026399999856948853},{"timestamp":1742404140000,"open":94.763,"high":94.763,"low":94.763,"close":94.763,"volume":0.013199999928474426},{"timestamp":1742404260000,"open":94.763,"high":94.763,"low":94.763,"close":94.763,"volume":0.013199999928474426},{"timestamp":1742404320000,"open":94.713,"high":94.713,"low":94.343,"close":94.343,"volume":0.11969999969005585},{"timestamp":1742404380000,"open":94.343,"high":94.483,"low":94.343,"close":94.483,"volume":0.026399999856948853},{"timestamp":1742404440000,"open":94.343,"high":94.493,"low":94.343,"close":94.493,"volume":0.026399999856948853},{"timestamp":1742404860000,"open":94.503,"high":94.643,"low":94.503,"close":94.643,"volume":0.0414000004529953},{"timestamp":1742404920000,"open":94.643,"high":94.643,"low":94.643,"close":94.643,"volume":0.013199999928474426},{"timestamp":1742404980000,"open":94.643,"high":94.643,"low":94.643,"close":94.643,"volume":0.013199999928474426},{"timestamp":1742405040000,"open":94.643,"high":94.683,"low":94.643,"close":94.683,"volume":0.11879999935626984},{"timestamp":1742405100000,"open":94.783,"high":94.853,"low":94.683,"close":94.853,"volume":0.053700000047683716},{"timestamp":1742405160000,"open":94.853,"high":94.853,"low":94.813,"close":94.813,"volume":0.03959999978542328},{"timestamp":1742405220000,"open":94.803,"high":94.823,"low":94.803,"close":94.823,"volume":0.06599999964237213},{"timestamp":1742405280000,"open":94.823,"high":94.823,"low":94.823,"close":94.823,"volume":0.026399999856948853},{"timestamp":1742405340000,"open":94.823,"high":94.823,"low":94.433,"close":94.433,"volume":0.24240000545978546},{"timestamp":1742405400000,"open":94.433,"high":94.433,"low":94.433,"close":94.433,"volume":0.026399999856948853},{"timestamp":1742405460000,"open":94.433,"high":94.443,"low":94.433,"close":94.443,"volume":0.026399999856948853},{"timestamp":1742405580000,"open":94.523,"high":94.523,"low":94.443,"close":94.443,"volume":0.03959999978542328},{"timestamp":1742405760000,"open":94.443,"high":94.443,"low":94.443,"close":94.443,"volume":0.026399999856948853},{"timestamp":1742405820000,"open":94.563,"high":94.613,"low":94.563,"close":94.613,"volume":0.03959999978542328},{"timestamp":1742405880000,"open":94.663,"high":94.663,"low":94.653,"close":94.653,"volume":0.014100000262260437},{"timestamp":1742406000000,"open":94.613,"high":94.713,"low":94.613,"close":94.713,"volume":0.027300000190734863},{"timestamp":1742406060000,"open":94.793,"high":94.793,"low":94.793,"close":94.793,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":94.823,"high":94.823,"low":94.823,"close":94.823,"volume":0.026399999856948853},{"timestamp":1742406180000,"open":94.793,"high":94.793,"low":94.623,"close":94.623,"volume":0.10559999942779541},{"timestamp":1742406240000,"open":94.623,"high":94.623,"low":94.563,"close":94.563,"volume":0.04859999939799309},{"timestamp":1742406360000,"open":94.503,"high":94.563,"low":94.483,"close":94.483,"volume":0.04859999939799309},{"timestamp":1742406420000,"open":94.483,"high":94.483,"low":94.413,"close":94.423,"volume":0.07919999957084656},{"timestamp":1742406480000,"open":94.423,"high":94.423,"low":94.423,"close":94.423,"volume":0.013199999928474426},{"timestamp":1742406600000,"open":94.423,"high":94.663,"low":94.423,"close":94.643,"volume":0.1460999995470047},{"timestamp":1742406660000,"open":94.643,"high":94.643,"low":94.643,"close":94.643,"volume":0.026399999856948853},{"timestamp":1742406720000,"open":94.643,"high":94.643,"low":94.643,"close":94.643,"volume":0.03959999978542328},{"timestamp":1742406960000,"open":94.653,"high":94.653,"low":94.653,"close":94.653,"volume":0.03959999978542328},{"timestamp":1742407020000,"open":94.653,"high":94.653,"low":94.653,"close":94.653,"volume":0.013199999928474426},{"timestamp":1742407080000,"open":94.653,"high":94.653,"low":94.653,"close":94.653,"volume":0.013199999928474426},{"timestamp":1742407140000,"open":94.653,"high":94.653,"low":94.653,"close":94.653,"volume":0.026399999856948853},{"timestamp":1742407200000,"open":94.653,"high":94.703,"low":93.603,"close":94.553,"volume":0.2955000102519989},{"timestamp":1742407260000,"open":94.553,"high":94.903,"low":94.553,"close":94.903,"volume":0.1356000006198883},{"timestamp":1742407380000,"open":94.973,"high":94.973,"low":94.973,"close":94.973,"volume":0.013199999928474426},{"timestamp":1742407440000,"open":94.593,"high":94.593,"low":94.573,"close":94.573,"volume":0.11969999969005585},{"timestamp":1742407500000,"open":94.723,"high":94.743,"low":94.573,"close":94.743,"volume":0.07919999957084656},{"timestamp":1742407560000,"open":94.723,"high":94.743,"low":94.313,"close":94.313,"volume":0.10140000283718109},{"timestamp":1742407620000,"open":94.403,"high":94.653,"low":94.403,"close":94.483,"volume":0.0414000004529953},{"timestamp":1742407740000,"open":94.673,"high":94.673,"low":94.483,"close":94.483,"volume":0.014100000262260437},{"timestamp":1742407800000,"open":94.453,"high":94.933,"low":94.453,"close":94.933,"volume":0.06689999997615814},{"timestamp":1742407860000,"open":94.973,"high":95.103,"low":94.973,"close":95.103,"volume":0.026399999856948853},{"timestamp":1742407980000,"open":95.223,"high":95.223,"low":95.103,"close":95.103,"volume":0.027300000190734863},{"timestamp":1742408040000,"open":95.103,"high":95.103,"low":95.103,"close":95.103,"volume":0.013199999928474426},{"timestamp":1742408220000,"open":94.973,"high":94.973,"low":94.973,"close":94.973,"volume":0.013199999928474426},{"timestamp":1742408280000,"open":94.973,"high":94.973,"low":94.973,"close":94.973,"volume":0.013199999928474426},{"timestamp":1742408400000,"open":94.973,"high":94.973,"low":94.973,"close":94.973,"volume":0.026399999856948853},{"timestamp":1742408460000,"open":94.973,"high":94.973,"low":94.973,"close":94.973,"volume":0.03959999978542328},{"timestamp":1742408520000,"open":94.983,"high":94.983,"low":94.983,"close":94.983,"volume":0.027300000190734863},{"timestamp":1742408580000,"open":94.983,"high":95.013,"low":94.983,"close":94.993,"volume":0.15839999914169312},{"timestamp":1742408640000,"open":95.003,"high":95.053,"low":94.983,"close":95.033,"volume":0.11879999935626984},{"timestamp":1742408700000,"open":94.983,"high":94.983,"low":94.983,"close":94.983,"volume":0.013199999928474426},{"timestamp":1742408760000,"open":94.823,"high":94.823,"low":94.733,"close":94.733,"volume":0.03959999978542328},{"timestamp":1742408820000,"open":94.743,"high":94.813,"low":94.743,"close":94.753,"volume":0.014999999664723873},{"timestamp":1742408880000,"open":94.763,"high":94.783,"low":94.763,"close":94.783,"volume":0.014999999664723873},{"timestamp":1742408940000,"open":94.783,"high":94.783,"low":94.783,"close":94.783,"volume":0.013199999928474426},{"timestamp":1742409000000,"open":94.783,"high":94.783,"low":94.783,"close":94.783,"volume":0.026399999856948853},{"timestamp":1742409060000,"open":94.993,"high":94.993,"low":94.993,"close":94.993,"volume":0.04050000011920929},{"timestamp":1742409120000,"open":94.993,"high":94.993,"low":94.993,"close":94.993,"volume":0.013199999928474426},{"timestamp":1742409180000,"open":95.183,"high":95.183,"low":95.123,"close":95.123,"volume":0.1023000031709671},{"timestamp":1742409360000,"open":95.143,"high":95.163,"low":95.143,"close":95.163,"volume":0.027300000190734863},{"timestamp":1742409420000,"open":95.173,"high":95.193,"low":95.173,"close":95.193,"volume":0.014999999664723873},{"timestamp":1742409480000,"open":95.203,"high":95.213,"low":94.823,"close":94.843,"volume":0.15569999814033508},{"timestamp":1742409540000,"open":94.843,"high":95.163,"low":94.843,"close":95.163,"volume":0.10649999976158142},{"timestamp":1742409600000,"open":95.173,"high":95.173,"low":95.133,"close":95.163,"volume":0.052799999713897705},{"timestamp":1742409660000,"open":95.163,"high":95.193,"low":95.163,"close":95.193,"volume":0.053700000047683716},{"timestamp":1742409720000,"open":95.203,"high":95.333,"low":95.203,"close":95.233,"volume":0.05550000071525574},{"timestamp":1742409780000,"open":95.433,"high":95.433,"low":95.243,"close":95.403,"volume":0.06689999997615814},{"timestamp":1742409840000,"open":95.413,"high":95.523,"low":95.413,"close":95.523,"volume":0.014999999664723873},{"timestamp":1742409900000,"open":95.523,"high":95.523,"low":95.523,"close":95.523,"volume":0.013199999928474426},{"timestamp":1742409960000,"open":95.513,"high":95.513,"low":95.423,"close":95.423,"volume":0.04050000011920929},{"timestamp":1742410020000,"open":95.423,"high":95.423,"low":95.333,"close":95.333,"volume":0.1151999980211258},{"timestamp":1742410080000,"open":95.413,"high":95.423,"low":95.403,"close":95.403,"volume":0.053700000047683716},{"timestamp":1742410260000,"open":95.403,"high":95.403,"low":95.263,"close":95.333,"volume":0.07919999957084656},{"timestamp":1742410320000,"open":95.333,"high":95.553,"low":95.333,"close":95.333,"volume":0.08009999990463257},{"timestamp":1742410380000,"open":95.443,"high":95.483,"low":95.443,"close":95.483,"volume":0.014100000262260437},{"timestamp":1742410500000,"open":95.373,"high":95.383,"low":95.373,"close":95.383,"volume":0.026399999856948853},{"timestamp":1742410560000,"open":95.393,"high":95.463,"low":95.393,"close":95.453,"volume":0.014999999664723873},{"timestamp":1742410620000,"open":95.463,"high":95.463,"low":95.453,"close":95.453,"volume":0.014100000262260437},{"timestamp":1742410680000,"open":95.623,"high":95.623,"low":95.603,"close":95.623,"volume":0.03959999978542328},{"timestamp":1742410740000,"open":95.623,"high":95.633,"low":95.623,"close":95.633,"volume":0.04050000011920929},{"timestamp":1742410800000,"open":95.793,"high":95.913,"low":95.643,"close":95.883,"volume":0.0714000016450882},{"timestamp":1742410920000,"open":95.873,"high":95.883,"low":95.853,"close":95.873,"volume":0.0414000004529953},{"timestamp":1742410980000,"open":95.873,"high":95.883,"low":95.643,"close":95.643,"volume":0.11219999939203262},{"timestamp":1742411040000,"open":95.643,"high":95.973,"low":95.643,"close":95.973,"volume":0.053700000047683716},{"timestamp":1742411100000,"open":95.973,"high":95.973,"low":95.823,"close":95.913,"volume":0.06270000338554382},{"timestamp":1742411160000,"open":95.823,"high":95.823,"low":95.823,"close":95.823,"volume":0.013199999928474426},{"timestamp":1742411220000,"open":95.973,"high":96.033,"low":95.923,"close":96.033,"volume":0.05460000038146973},{"timestamp":1742411280000,"open":96.143,"high":96.143,"low":96.093,"close":96.093,"volume":0.052799999713897705},{"timestamp":1742411340000,"open":96.093,"high":96.093,"low":96.093,"close":96.093,"volume":0.013199999928474426},{"timestamp":1742411400000,"open":96.093,"high":96.233,"low":96.093,"close":96.233,"volume":0.04050000011920929},{"timestamp":1742411460000,"open":96.123,"high":96.133,"low":96.103,"close":96.103,"volume":0.07590000331401825},{"timestamp":1742411520000,"open":96.103,"high":96.103,"low":95.913,"close":95.913,"volume":0.09719999879598618},{"timestamp":1742411700000,"open":96.013,"high":96.033,"low":96.013,"close":96.013,"volume":0.05460000038146973},{"timestamp":1742411760000,"open":96.103,"high":96.103,"low":96.013,"close":96.013,"volume":0.04050000011920929},{"timestamp":1742411820000,"open":96.013,"high":96.013,"low":95.923,"close":95.953,"volume":0.06599999964237213},{"timestamp":1742411880000,"open":95.953,"high":95.953,"low":95.913,"close":95.913,"volume":0.07500000298023224},{"timestamp":1742411940000,"open":95.823,"high":95.823,"low":95.733,"close":95.733,"volume":0.09719999879598618},{"timestamp":1742412000000,"open":95.723,"high":95.723,"low":95.613,"close":95.613,"volume":0.026399999856948853},{"timestamp":1742412060000,"open":95.613,"high":95.613,"low":95.613,"close":95.613,"volume":0.026399999856948853},{"timestamp":1742412120000,"open":95.623,"high":95.623,"low":95.623,"close":95.623,"volume":0.013199999928474426},{"timestamp":1742412180000,"open":95.623,"high":95.623,"low":95.363,"close":95.403,"volume":0.07590000331401825},{"timestamp":1742412240000,"open":95.403,"high":95.503,"low":95.403,"close":95.503,"volume":0.027300000190734863},{"timestamp":1742412300000,"open":95.503,"high":95.503,"low":95.403,"close":95.403,"volume":0.04859999939799309},{"timestamp":1742412360000,"open":95.273,"high":95.373,"low":95.273,"close":95.273,"volume":0.09239999949932098},{"timestamp":1742412420000,"open":95.283,"high":95.283,"low":95.193,"close":95.193,"volume":0.06270000338554382},{"timestamp":1742412480000,"open":95.193,"high":95.233,"low":95.043,"close":95.043,"volume":0.06270000338554382},{"timestamp":1742412540000,"open":95.043,"high":95.043,"low":94.893,"close":94.893,"volume":0.04439999908208847},{"timestamp":1742412600000,"open":94.893,"high":95.063,"low":94.863,"close":95.063,"volume":0.06449999660253525},{"timestamp":1742412660000,"open":95.063,"high":95.283,"low":95.063,"close":95.213,"volume":0.09510000050067902},{"timestamp":1742412720000,"open":95.213,"high":95.343,"low":95.213,"close":95.343,"volume":0.0414000004529953},{"timestamp":1742412780000,"open":95.453,"high":95.453,"low":95.343,"close":95.453,"volume":0.06780000030994415},{"timestamp":1742412840000,"open":95.453,"high":95.453,"low":95.383,"close":95.383,"volume":0.18060000240802765},{"timestamp":1742412900000,"open":95.383,"high":95.383,"low":95.203,"close":95.213,"volume":0.18209999799728394},{"timestamp":1742412960000,"open":95.253,"high":95.333,"low":95.253,"close":95.333,"volume":0.052799999713897705},{"timestamp":1742413020000,"open":95.343,"high":95.343,"low":95.343,"close":95.343,"volume":0.052799999713897705},{"timestamp":1742413080000,"open":95.343,"high":95.613,"low":95.343,"close":95.613,"volume":0.05460000038146973},{"timestamp":1742413140000,"open":95.603,"high":95.603,"low":95.603,"close":95.603,"volume":0.03959999978542328},{"timestamp":1742413200000,"open":95.603,"high":95.723,"low":95.603,"close":95.723,"volume":0.052799999713897705},{"timestamp":1742413260000,"open":95.773,"high":95.933,"low":95.763,"close":95.933,"volume":0.06870000064373016},{"timestamp":1742413320000,"open":95.853,"high":95.903,"low":95.853,"close":95.853,"volume":0.052799999713897705},{"timestamp":1742413380000,"open":95.853,"high":95.853,"low":95.853,"close":95.853,"volume":0.013199999928474426},{"timestamp":1742413440000,"open":95.853,"high":96.073,"low":95.853,"close":95.983,"volume":0.0414000004529953},{"timestamp":1742413500000,"open":95.873,"high":95.883,"low":95.873,"close":95.883,"volume":0.06599999964237213},{"timestamp":1742413560000,"open":95.883,"high":95.883,"low":95.883,"close":95.883,"volume":0.06599999964237213},{"timestamp":1742413620000,"open":95.993,"high":96.123,"low":95.993,"close":96.123,"volume":0.08100000023841858},{"timestamp":1742413680000,"open":96.123,"high":96.123,"low":95.893,"close":95.893,"volume":0.2475000023841858},{"timestamp":1742413740000,"open":95.973,"high":95.973,"low":95.883,"close":95.893,"volume":0.1451999992132187},{"timestamp":1742413800000,"open":95.773,"high":95.773,"low":95.263,"close":95.393,"volume":0.13199999928474426},{"timestamp":1742413860000,"open":95.393,"high":95.433,"low":95.253,"close":95.433,"volume":0.13950000703334808},{"timestamp":1742413920000,"open":95.423,"high":95.423,"low":95.343,"close":95.343,"volume":0.07919999957084656},{"timestamp":1742413980000,"open":95.343,"high":95.523,"low":95.343,"close":95.483,"volume":0.1808999925851822},{"timestamp":1742414040000,"open":95.483,"high":95.483,"low":95.373,"close":95.373,"volume":0.09239999949932098},{"timestamp":1742414100000,"open":95.393,"high":95.513,"low":95.373,"close":95.423,"volume":0.1404000073671341},{"timestamp":1742414160000,"open":95.383,"high":95.443,"low":95.363,"close":95.363,"volume":0.22169999778270721},{"timestamp":1742414220000,"open":95.373,"high":95.373,"low":95.333,"close":95.333,"volume":0.11550000309944153},{"timestamp":1742414280000,"open":95.343,"high":95.343,"low":95.233,"close":95.343,"volume":0.1808999925851822},{"timestamp":1742414340000,"open":95.353,"high":95.353,"low":94.853,"close":95.233,"volume":0.29190000891685486}]