[{"timestamp":1742391000000,"open":94.576,"high":94.586,"low":94.566,"close":94.577,"volume":0.18569999933242798},{"timestamp":1742391060000,"open":94.577,"high":94.597,"low":94.576,"close":94.597,"volume":0.14790000021457672},{"timestamp":1742391120000,"open":94.586,"high":94.596,"low":94.566,"close":94.576,"volume":0.17159999907016754},{"timestamp":1742391180000,"open":94.587,"high":94.587,"low":94.566,"close":94.586,"volume":0.08820000290870667},{"timestamp":1742391240000,"open":94.576,"high":94.586,"low":94.576,"close":94.586,"volume":0.061799999326467514},{"timestamp":1742391300000,"open":94.587,"high":94.587,"low":94.576,"close":94.576,"volume":0.022199999541044235},{"timestamp":1742391360000,"open":94.587,"high":94.597,"low":94.586,"close":94.586,"volume":0.0414000004529953},{"timestamp":1742391420000,"open":94.596,"high":94.597,"low":94.586,"close":94.586,"volume":0.03629999980330467},{"timestamp":1742391480000,"open":94.587,"high":94.587,"low":94.567,"close":94.576,"volume":0.0494999997317791},{"timestamp":1742391540000,"open":94.566,"high":94.576,"low":94.566,"close":94.576,"volume":0.014100000262260437},{"timestamp":1742391600000,"open":94.576,"high":94.576,"low":94.556,"close":94.567,"volume":0.06270000338554382},{"timestamp":1742391660000,"open":94.566,"high":94.577,"low":94.536,"close":94.536,"volume":0.1023000031709671},{"timestamp":1742391720000,"open":94.546,"high":94.546,"low":94.546,"close":94.546,"volume":0.013199999928474426},{"timestamp":1742391780000,"open":94.556,"high":94.567,"low":94.546,"close":94.557,"volume":0.08100000023841858},{"timestamp":1742391840000,"open":94.556,"high":94.567,"low":94.556,"close":94.567,"volume":0.27810001373291016},{"timestamp":1742391900000,"open":94.567,"high":94.567,"low":94.546,"close":94.546,"volume":0.10140000283718109},{"timestamp":1742391960000,"open":94.536,"high":94.537,"low":94.526,"close":94.526,"volume":0.07500000298023224},{"timestamp":1742392020000,"open":94.526,"high":94.527,"low":94.516,"close":94.526,"volume":0.07500000298023224},{"timestamp":1742392080000,"open":94.526,"high":94.526,"low":94.526,"close":94.526,"volume":0.022199999541044235},{"timestamp":1742392140000,"open":94.526,"high":94.537,"low":94.516,"close":94.516,"volume":0.06599999964237213},{"timestamp":1742392200000,"open":94.517,"high":94.537,"low":94.516,"close":94.537,"volume":0.13199999928474426},{"timestamp":1742392260000,"open":94.527,"high":94.527,"low":94.516,"close":94.517,"volume":0.061799999326467514},{"timestamp":1742392320000,"open":94.506,"high":94.506,"low":94.506,"close":94.506,"volume":0.013199999928474426},{"timestamp":1742392380000,"open":94.507,"high":94.507,"low":94.496,"close":94.506,"volume":0.03959999978542328},{"timestamp":1742392440000,"open":94.497,"high":94.497,"low":94.486,"close":94.486,"volume":0.1451999992132187},{"timestamp":1742392500000,"open":94.487,"high":94.487,"low":94.486,"close":94.487,"volume":0.06599999964237213},{"timestamp":1742392560000,"open":94.477,"high":94.497,"low":94.477,"close":94.496,"volume":0.13379999995231628},{"timestamp":1742392620000,"open":94.497,"high":94.507,"low":94.486,"close":94.496,"volume":0.13199999928474426},{"timestamp":1742392680000,"open":94.507,"high":94.507,"low":94.496,"close":94.496,"volume":0.026399999856948853},{"timestamp":1742392740000,"open":94.496,"high":94.507,"low":94.496,"close":94.506,"volume":0.093299999833107},{"timestamp":1742392800000,"open":94.506,"high":94.506,"low":94.486,"close":94.486,"volume":0.1103999987244606},{"timestamp":1742392860000,"open":94.487,"high":94.497,"low":94.486,"close":94.497,"volume":0.094200000166893},{"timestamp":1742392920000,"open":94.497,"high":94.507,"low":94.487,"close":94.507,"volume":0.17159999907016754},{"timestamp":1742392980000,"open":94.506,"high":94.516,"low":94.506,"close":94.506,"volume":0.093299999833107},{"timestamp":1742393040000,"open":94.497,"high":94.497,"low":94.497,"close":94.497,"volume":0.013199999928474426},{"timestamp":1742393100000,"open":94.507,"high":94.507,"low":94.497,"close":94.497,"volume":0.03539999946951866},{"timestamp":1742393160000,"open":94.496,"high":94.507,"low":94.496,"close":94.507,"volume":0.026399999856948853},{"timestamp":1742393220000,"open":94.507,"high":94.507,"low":94.496,"close":94.507,"volume":0.12780000269412994},{"timestamp":1742393280000,"open":94.506,"high":94.517,"low":94.506,"close":94.517,"volume":0.2639999985694885},{"timestamp":1742393340000,"open":94.507,"high":94.517,"low":94.496,"close":94.507,"volume":0.10649999976158142},{"timestamp":1742393400000,"open":94.496,"high":94.507,"low":94.496,"close":94.506,"volume":0.053700000047683716},{"timestamp":1742393460000,"open":94.507,"high":94.517,"low":94.506,"close":94.507,"volume":0.13199999928474426},{"timestamp":1742393520000,"open":94.507,"high":94.517,"low":94.506,"close":94.516,"volume":0.06689999997615814},{"timestamp":1742393580000,"open":94.517,"high":94.517,"low":94.517,"close":94.517,"volume":0.013199999928474426},{"timestamp":1742393640000,"open":94.517,"high":94.517,"low":94.517,"close":94.517,"volume":0.03959999978542328},{"timestamp":1742393700000,"open":94.506,"high":94.506,"low":94.506,"close":94.506,"volume":0.013199999928474426},{"timestamp":1742393880000,"open":94.516,"high":94.517,"low":94.516,"close":94.517,"volume":0.06689999997615814},{"timestamp":1742393940000,"open":94.507,"high":94.517,"low":94.506,"close":94.517,"volume":0.06599999964237213},{"timestamp":1742394000000,"open":94.517,"high":94.527,"low":94.516,"close":94.527,"volume":0.11969999969005585},{"timestamp":1742394060000,"open":94.516,"high":94.516,"low":94.516,"close":94.516,"volume":0.013199999928474426},{"timestamp":1742394120000,"open":94.527,"high":94.527,"low":94.527,"close":94.527,"volume":0.013199999928474426},{"timestamp":1742394180000,"open":94.517,"high":94.517,"low":94.517,"close":94.517,"volume":0.013199999928474426},{"timestamp":1742394240000,"open":94.516,"high":94.526,"low":94.516,"close":94.526,"volume":0.026399999856948853},{"timestamp":1742394300000,"open":94.537,"high":94.537,"low":94.537,"close":94.537,"volume":0.013199999928474426},{"timestamp":1742394360000,"open":94.526,"high":94.537,"low":94.526,"close":94.537,"volume":0.1460999995470047},{"timestamp":1742394420000,"open":94.526,"high":94.536,"low":94.526,"close":94.536,"volume":0.10559999942779541},{"timestamp":1742394540000,"open":94.547,"high":94.557,"low":94.546,"close":94.557,"volume":0.06599999964237213},{"timestamp":1742394600000,"open":94.547,"high":94.547,"low":94.536,"close":94.546,"volume":0.0414000004529953},{"timestamp":1742394660000,"open":94.556,"high":94.556,"low":94.556,"close":94.556,"volume":0.013199999928474426},{"timestamp":1742394720000,"open":94.557,"high":94.557,"low":94.536,"close":94.536,"volume":0.03539999946951866},{"timestamp":1742394780000,"open":94.547,"high":94.547,"low":94.547,"close":94.547,"volume":0.013199999928474426},{"timestamp":1742394840000,"open":94.547,"high":94.557,"low":94.547,"close":94.557,"volume":0.052799999713897705},{"timestamp":1742394900000,"open":94.546,"high":94.557,"low":94.546,"close":94.556,"volume":0.06599999964237213},{"timestamp":1742394960000,"open":94.557,"high":94.567,"low":94.556,"close":94.566,"volume":0.26579999923706055},{"timestamp":1742395020000,"open":94.567,"high":94.576,"low":94.566,"close":94.576,"volume":0.06599999964237213},{"timestamp":1742395080000,"open":94.567,"high":94.586,"low":94.566,"close":94.586,"volume":0.1460999995470047},{"timestamp":1742395200000,"open":94.577,"high":94.587,"low":94.577,"close":94.586,"volume":0.027300000190734863},{"timestamp":1742395260000,"open":94.577,"high":94.587,"low":94.577,"close":94.587,"volume":0.026399999856948853},{"timestamp":1742395320000,"open":94.587,"high":94.596,"low":94.586,"close":94.596,"volume":0.11969999969005585},{"timestamp":1742395380000,"open":94.596,"high":94.597,"low":94.586,"close":94.586,"volume":0.05849999934434891},{"timestamp":1742395440000,"open":94.587,"high":94.607,"low":94.586,"close":94.596,"volume":0.10740000009536743},{"timestamp":1742395680000,"open":94.597,"high":94.597,"low":94.587,"close":94.597,"volume":0.03539999946951866},{"timestamp":1742395740000,"open":94.587,"high":94.587,"low":94.576,"close":94.577,"volume":0.1451999992132187},{"timestamp":1742395800000,"open":94.577,"high":94.577,"low":94.566,"close":94.566,"volume":0.093299999833107},{"timestamp":1742395860000,"open":94.557,"high":94.567,"low":94.557,"close":94.567,"volume":0.026399999856948853},{"timestamp":1742395920000,"open":94.556,"high":94.566,"low":94.556,"close":94.566,"volume":0.026399999856948853},{"timestamp":1742395980000,"open":94.576,"high":94.577,"low":94.567,"close":94.577,"volume":0.053700000047683716},{"timestamp":1742396040000,"open":94.566,"high":94.577,"low":94.566,"close":94.577,"volume":0.05460000038146973},{"timestamp":1742396100000,"open":94.576,"high":94.587,"low":94.576,"close":94.586,"volume":0.052799999713897705},{"timestamp":1742396220000,"open":94.596,"high":94.597,"low":94.576,"close":94.576,"volume":0.07919999957084656},{"timestamp":1742396280000,"open":94.566,"high":94.566,"low":94.566,"close":94.566,"volume":0.013199999928474426},{"timestamp":1742396340000,"open":94.567,"high":94.577,"low":94.566,"close":94.566,"volume":0.03959999978542328},{"timestamp":1742396400000,"open":94.566,"high":94.566,"low":94.557,"close":94.557,"volume":0.022199999541044235},{"timestamp":1742396580000,"open":94.546,"high":94.556,"low":94.546,"close":94.556,"volume":0.052799999713897705},{"timestamp":1742396640000,"open":94.567,"high":94.567,"low":94.556,"close":94.556,"volume":0.027300000190734863},{"timestamp":1742396700000,"open":94.557,"high":94.557,"low":94.536,"close":94.536,"volume":0.07500000298023224},{"timestamp":1742396760000,"open":94.546,"high":94.546,"low":94.546,"close":94.546,"volume":0.013199999928474426},{"timestamp":1742396880000,"open":94.546,"high":94.546,"low":94.536,"close":94.536,"volume":0.022199999541044235},{"timestamp":1742396940000,"open":94.526,"high":94.537,"low":94.526,"close":94.526,"volume":0.06599999964237213},{"timestamp":1742397000000,"open":94.527,"high":94.537,"low":94.527,"close":94.536,"volume":0.08009999990463257},{"timestamp":1742397060000,"open":94.537,"high":94.537,"low":94.536,"close":94.536,"volume":0.11879999935626984},{"timestamp":1742397120000,"open":94.537,"high":94.547,"low":94.536,"close":94.547,"volume":0.06599999964237213},{"timestamp":1742397420000,"open":94.537,"high":94.546,"low":94.537,"close":94.546,"volume":0.026399999856948853},{"timestamp":1742397480000,"open":94.556,"high":94.556,"low":94.546,"close":94.546,"volume":0.03539999946951866},{"timestamp":1742397540000,"open":94.536,"high":94.556,"low":94.536,"close":94.556,"volume":0.03959999978542328},{"timestamp":1742397600000,"open":94.547,"high":94.547,"low":94.536,"close":94.536,"volume":0.09239999949932098},{"timestamp":1742397660000,"open":94.526,"high":94.526,"low":94.526,"close":94.526,"volume":0.013199999928474426},{"timestamp":1742397720000,"open":94.537,"high":94.537,"low":94.537,"close":94.537,"volume":0.013199999928474426},{"timestamp":1742397780000,"open":94.526,"high":94.537,"low":94.526,"close":94.536,"volume":0.093299999833107},{"timestamp":1742397840000,"open":94.537,"high":94.547,"low":94.536,"close":94.547,"volume":0.052799999713897705},{"timestamp":1742397900000,"open":94.556,"high":94.557,"low":94.546,"close":94.547,"volume":0.15929999947547913},{"timestamp":1742397960000,"open":94.537,"high":94.537,"low":94.536,"close":94.537,"volume":0.06599999964237213},{"timestamp":1742398020000,"open":94.537,"high":94.537,"low":94.526,"close":94.527,"volume":0.052799999713897705},{"timestamp":1742398080000,"open":94.537,"high":94.537,"low":94.537,"close":94.537,"volume":0.013199999928474426},{"timestamp":1742398140000,"open":94.527,"high":94.527,"low":94.527,"close":94.527,"volume":0.013199999928474426},{"timestamp":1742398200000,"open":94.517,"high":94.536,"low":94.517,"close":94.536,"volume":0.04050000011920929},{"timestamp":1742398260000,"open":94.536,"high":94.537,"low":94.536,"close":94.537,"volume":0.13199999928474426},{"timestamp":1742398320000,"open":94.527,"high":94.527,"low":94.517,"close":94.517,"volume":0.026399999856948853},{"timestamp":1742398380000,"open":94.507,"high":94.507,"low":94.496,"close":94.497,"volume":0.10649999976158142},{"timestamp":1742398440000,"open":94.506,"high":94.506,"low":94.506,"close":94.506,"volume":0.013199999928474426},{"timestamp":1742398500000,"open":94.497,"high":94.517,"low":94.496,"close":94.517,"volume":0.13289999961853027},{"timestamp":1742398560000,"open":94.516,"high":94.536,"low":94.516,"close":94.526,"volume":0.1988999992609024},{"timestamp":1742398620000,"open":94.527,"high":94.527,"low":94.527,"close":94.527,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":94.527,"high":94.527,"low":94.516,"close":94.516,"volume":0.11460000276565552},{"timestamp":1742398740000,"open":94.517,"high":94.527,"low":94.506,"close":94.527,"volume":0.06689999997615814},{"timestamp":1742398800000,"open":94.516,"high":94.527,"low":94.516,"close":94.516,"volume":0.11879999935626984},{"timestamp":1742398860000,"open":94.516,"high":94.517,"low":94.516,"close":94.517,"volume":0.06599999964237213},{"timestamp":1742398920000,"open":94.507,"high":94.507,"low":94.506,"close":94.506,"volume":0.026399999856948853},{"timestamp":1742398980000,"open":94.516,"high":94.517,"low":94.506,"close":94.517,"volume":0.06689999997615814},{"timestamp":1742399040000,"open":94.526,"high":94.526,"low":94.516,"close":94.526,"volume":0.06599999964237213},{"timestamp":1742399100000,"open":94.516,"high":94.536,"low":94.516,"close":94.536,"volume":0.09239999949932098},{"timestamp":1742399160000,"open":94.546,"high":94.546,"low":94.546,"close":94.546,"volume":0.013199999928474426},{"timestamp":1742399220000,"open":94.536,"high":94.547,"low":94.536,"close":94.546,"volume":0.08100000023841858},{"timestamp":1742399280000,"open":94.537,"high":94.537,"low":94.537,"close":94.537,"volume":0.013199999928474426},{"timestamp":1742399340000,"open":94.537,"high":94.537,"low":94.527,"close":94.527,"volume":0.06599999964237213},{"timestamp":1742399400000,"open":94.516,"high":94.516,"low":94.516,"close":94.516,"volume":0.026399999856948853},{"timestamp":1742399460000,"open":94.516,"high":94.527,"low":94.516,"close":94.526,"volume":0.2903999984264374},{"timestamp":1742399520000,"open":94.516,"high":94.517,"low":94.516,"close":94.516,"volume":0.06599999964237213},{"timestamp":1742399580000,"open":94.526,"high":94.526,"low":94.517,"close":94.526,"volume":0.03959999978542328},{"timestamp":1742399700000,"open":94.527,"high":94.527,"low":94.526,"close":94.526,"volume":0.026399999856948853},{"timestamp":1742399760000,"open":94.527,"high":94.527,"low":94.516,"close":94.516,"volume":0.04859999939799309},{"timestamp":1742399820000,"open":94.516,"high":94.527,"low":94.516,"close":94.527,"volume":0.09239999949932098},{"timestamp":1742399880000,"open":94.537,"high":94.537,"low":94.526,"close":94.527,"volume":0.05460000038146973},{"timestamp":1742399940000,"open":94.537,"high":94.537,"low":94.526,"close":94.537,"volume":0.06689999997615814},{"timestamp":1742400000000,"open":94.536,"high":94.546,"low":94.536,"close":94.536,"volume":0.18479999899864197},{"timestamp":1742400060000,"open":94.536,"high":94.537,"low":94.536,"close":94.537,"volume":0.026399999856948853},{"timestamp":1742400120000,"open":94.547,"high":94.557,"low":94.547,"close":94.557,"volume":0.026399999856948853},{"timestamp":1742400180000,"open":94.546,"high":94.557,"low":94.546,"close":94.557,"volume":0.026399999856948853},{"timestamp":1742400240000,"open":94.557,"high":94.567,"low":94.556,"close":94.557,"volume":0.1451999992132187},{"timestamp":1742400300000,"open":94.556,"high":94.557,"low":94.547,"close":94.547,"volume":0.10559999942779541},{"timestamp":1742400420000,"open":94.537,"high":94.537,"low":94.537,"close":94.537,"volume":0.013199999928474426},{"timestamp":1742400660000,"open":94.546,"high":94.557,"low":94.546,"close":94.557,"volume":0.027300000190734863},{"timestamp":1742400720000,"open":94.546,"high":94.547,"low":94.546,"close":94.547,"volume":0.026399999856948853},{"timestamp":1742400780000,"open":94.556,"high":94.567,"low":94.556,"close":94.556,"volume":0.09239999949932098},{"timestamp":1742400840000,"open":94.566,"high":94.567,"low":94.556,"close":94.566,"volume":0.09239999949932098},{"timestamp":1742400900000,"open":94.557,"high":94.566,"low":94.556,"close":94.556,"volume":0.07919999957084656},{"timestamp":1742400960000,"open":94.556,"high":94.576,"low":94.556,"close":94.576,"volume":0.03959999978542328},{"timestamp":1742401020000,"open":94.567,"high":94.567,"low":94.566,"close":94.566,"volume":0.03959999978542328},{"timestamp":1742401080000,"open":94.556,"high":94.556,"low":94.556,"close":94.556,"volume":0.013199999928474426},{"timestamp":1742401200000,"open":94.566,"high":94.566,"low":94.556,"close":94.556,"volume":0.026399999856948853},{"timestamp":1742401260000,"open":94.567,"high":94.567,"low":94.567,"close":94.567,"volume":0.013199999928474426},{"timestamp":1742401380000,"open":94.557,"high":94.557,"low":94.557,"close":94.557,"volume":0.013199999928474426},{"timestamp":1742401500000,"open":94.566,"high":94.567,"low":94.566,"close":94.567,"volume":0.014100000262260437},{"timestamp":1742401560000,"open":94.556,"high":94.557,"low":94.556,"close":94.557,"volume":0.026399999856948853},{"timestamp":1742401620000,"open":94.547,"high":94.547,"low":94.547,"close":94.547,"volume":0.026399999856948853},{"timestamp":1742401740000,"open":94.536,"high":94.536,"low":94.536,"close":94.536,"volume":0.026399999856948853},{"timestamp":1742401800000,"open":94.547,"high":94.557,"low":94.547,"close":94.557,"volume":0.026399999856948853},{"timestamp":1742401920000,"open":94.547,"high":94.557,"low":94.547,"close":94.547,"volume":0.04859999939799309},{"timestamp":1742401980000,"open":94.557,"high":94.557,"low":94.557,"close":94.557,"volume":0.013199999928474426},{"timestamp":1742402160000,"open":94.567,"high":94.567,"low":94.567,"close":94.567,"volume":0.013199999928474426},{"timestamp":1742402220000,"open":94.557,"high":94.557,"low":94.546,"close":94.546,"volume":0.07919999957084656},{"timestamp":1742402340000,"open":94.537,"high":94.546,"low":94.537,"close":94.546,"volume":0.026399999856948853},{"timestamp":1742402400000,"open":94.546,"high":94.556,"low":94.536,"close":94.546,"volume":0.09239999949932098},{"timestamp":1742402460000,"open":94.536,"high":94.546,"low":94.536,"close":94.546,"volume":0.052799999713897705},{"timestamp":1742402520000,"open":94.537,"high":94.537,"low":94.536,"close":94.536,"volume":0.026399999856948853},{"timestamp":1742402580000,"open":94.546,"high":94.546,"low":94.546,"close":94.546,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":94.557,"high":94.557,"low":94.557,"close":94.557,"volume":0.013199999928474426},{"timestamp":1742402760000,"open":94.566,"high":94.566,"low":94.556,"close":94.556,"volume":0.052799999713897705},{"timestamp":1742402820000,"open":94.557,"high":94.557,"low":94.557,"close":94.557,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":94.547,"high":94.547,"low":94.546,"close":94.546,"volume":0.026399999856948853},{"timestamp":1742403120000,"open":94.536,"high":94.536,"low":94.536,"close":94.536,"volume":0.013199999928474426},{"timestamp":1742403180000,"open":94.527,"high":94.527,"low":94.517,"close":94.517,"volume":0.026399999856948853},{"timestamp":1742403240000,"open":94.527,"high":94.527,"low":94.516,"close":94.516,"volume":0.08009999990463257},{"timestamp":1742403600000,"open":94.507,"high":94.507,"low":94.507,"close":94.507,"volume":0.013199999928474426},{"timestamp":1742403660000,"open":94.497,"high":94.497,"low":94.486,"close":94.486,"volume":0.03959999978542328},{"timestamp":1742403720000,"open":94.496,"high":94.496,"low":94.496,"close":94.496,"volume":0.013199999928474426},{"timestamp":1742403780000,"open":94.486,"high":94.496,"low":94.486,"close":94.496,"volume":0.014100000262260437},{"timestamp":1742403840000,"open":94.487,"high":94.496,"low":94.486,"close":94.486,"volume":0.03959999978542328},{"timestamp":1742403960000,"open":94.486,"high":94.486,"low":94.477,"close":94.477,"volume":0.022199999541044235},{"timestamp":1742404020000,"open":94.486,"high":94.487,"low":94.476,"close":94.477,"volume":0.07919999957084656},{"timestamp":1742404080000,"open":94.477,"high":94.477,"low":94.476,"close":94.477,"volume":0.052799999713897705},{"timestamp":1742404140000,"open":94.486,"high":94.487,"low":94.476,"close":94.476,"volume":0.093299999833107},{"timestamp":1742404200000,"open":94.476,"high":94.477,"low":94.466,"close":94.466,"volume":0.07919999957084656},{"timestamp":1742404260000,"open":94.456,"high":94.466,"low":94.456,"close":94.466,"volume":0.03959999978542328},{"timestamp":1742404320000,"open":94.476,"high":94.477,"low":94.466,"close":94.467,"volume":0.06780000030994415},{"timestamp":1742404380000,"open":94.477,"high":94.477,"low":94.466,"close":94.477,"volume":0.13289999961853027},{"timestamp":1742404500000,"open":94.466,"high":94.476,"low":94.466,"close":94.476,"volume":0.053700000047683716},{"timestamp":1742404620000,"open":94.467,"high":94.467,"low":94.466,"close":94.467,"volume":0.03959999978542328},{"timestamp":1742404740000,"open":94.456,"high":94.457,"low":94.456,"close":94.457,"volume":0.026399999856948853},{"timestamp":1742404860000,"open":94.466,"high":94.467,"low":94.466,"close":94.467,"volume":0.014100000262260437},{"timestamp":1742404920000,"open":94.476,"high":94.476,"low":94.476,"close":94.476,"volume":0.013199999928474426},{"timestamp":1742404980000,"open":94.466,"high":94.467,"low":94.466,"close":94.467,"volume":0.026399999856948853},{"timestamp":1742405160000,"open":94.466,"high":94.476,"low":94.466,"close":94.467,"volume":0.03959999978542328},{"timestamp":1742405220000,"open":94.466,"high":94.466,"low":94.466,"close":94.466,"volume":0.03959999978542328},{"timestamp":1742405280000,"open":94.476,"high":94.477,"low":94.466,"close":94.477,"volume":0.12780000269412994},{"timestamp":1742405340000,"open":94.467,"high":94.477,"low":94.467,"close":94.476,"volume":0.06689999997615814},{"timestamp":1742405400000,"open":94.487,"high":94.487,"low":94.476,"close":94.476,"volume":0.094200000166893},{"timestamp":1742405520000,"open":94.476,"high":94.487,"low":94.476,"close":94.486,"volume":0.07919999957084656},{"timestamp":1742405580000,"open":94.487,"high":94.487,"low":94.476,"close":94.476,"volume":0.022199999541044235},{"timestamp":1742405700000,"open":94.467,"high":94.477,"low":94.467,"close":94.477,"volume":0.014100000262260437},{"timestamp":1742405760000,"open":94.467,"high":94.477,"low":94.467,"close":94.467,"volume":0.06599999964237213},{"timestamp":1742405820000,"open":94.467,"high":94.467,"low":94.456,"close":94.466,"volume":0.027300000190734863},{"timestamp":1742405940000,"open":94.466,"high":94.466,"low":94.456,"close":94.456,"volume":0.022199999541044235},{"timestamp":1742406000000,"open":94.446,"high":94.447,"low":94.446,"close":94.447,"volume":0.026399999856948853},{"timestamp":1742406180000,"open":94.447,"high":94.447,"low":94.447,"close":94.447,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":94.447,"high":94.456,"low":94.446,"close":94.456,"volume":0.06599999964237213},{"timestamp":1742406480000,"open":94.466,"high":94.467,"low":94.456,"close":94.457,"volume":0.06360000371932983},{"timestamp":1742406540000,"open":94.467,"high":94.467,"low":94.447,"close":94.447,"volume":0.03959999978542328},{"timestamp":1742406660000,"open":94.436,"high":94.437,"low":94.426,"close":94.437,"volume":0.06599999964237213},{"timestamp":1742406720000,"open":94.446,"high":94.447,"low":94.436,"close":94.447,"volume":0.13199999928474426},{"timestamp":1742406840000,"open":94.437,"high":94.437,"low":94.426,"close":94.426,"volume":0.13199999928474426},{"timestamp":1742406900000,"open":94.426,"high":94.446,"low":94.426,"close":94.446,"volume":0.094200000166893},{"timestamp":1742407020000,"open":94.436,"high":94.456,"low":94.436,"close":94.456,"volume":0.10649999976158142},{"timestamp":1742407080000,"open":94.447,"high":94.467,"low":94.446,"close":94.467,"volume":0.1451999992132187},{"timestamp":1742407140000,"open":94.476,"high":94.477,"low":94.437,"close":94.447,"volume":0.4991999864578247},{"timestamp":1742407200000,"open":94.446,"high":94.617,"low":94.407,"close":94.616,"volume":1.3386000394821167},{"timestamp":1742407260000,"open":94.617,"high":94.657,"low":94.597,"close":94.617,"volume":1.1687999963760376},{"timestamp":1742407320000,"open":94.626,"high":94.677,"low":94.616,"close":94.667,"volume":0.6480000019073486},{"timestamp":1742407380000,"open":94.657,"high":94.667,"low":94.626,"close":94.637,"volume":0.3939000070095062},{"timestamp":1742407440000,"open":94.627,"high":94.647,"low":94.616,"close":94.627,"volume":0.37770000100135803},{"timestamp":1742407500000,"open":94.616,"high":94.637,"low":94.596,"close":94.617,"volume":0.43950000405311584},{"timestamp":1742407560000,"open":94.627,"high":94.637,"low":94.596,"close":94.596,"volume":0.36059999465942383},{"timestamp":1742407620000,"open":94.587,"high":94.597,"low":94.566,"close":94.576,"volume":0.32519999146461487},{"timestamp":1742407680000,"open":94.586,"high":94.617,"low":94.566,"close":94.617,"volume":0.25529998540878296},{"timestamp":1742407740000,"open":94.626,"high":94.627,"low":94.597,"close":94.617,"volume":0.21960000693798065},{"timestamp":1742407800000,"open":94.627,"high":94.637,"low":94.616,"close":94.626,"volume":0.08820000290870667},{"timestamp":1742407860000,"open":94.637,"high":94.647,"low":94.637,"close":94.646,"volume":0.05460000038146973},{"timestamp":1742407920000,"open":94.636,"high":94.667,"low":94.636,"close":94.656,"volume":0.13289999961853027},{"timestamp":1742407980000,"open":94.656,"high":94.687,"low":94.656,"close":94.687,"volume":0.26669999957084656},{"timestamp":1742408040000,"open":94.696,"high":94.697,"low":94.686,"close":94.697,"volume":0.1347000002861023},{"timestamp":1742408100000,"open":94.687,"high":94.696,"low":94.677,"close":94.696,"volume":0.06599999964237213},{"timestamp":1742408160000,"open":94.697,"high":94.697,"low":94.666,"close":94.667,"volume":0.22290000319480896},{"timestamp":1742408220000,"open":94.676,"high":94.676,"low":94.646,"close":94.656,"volume":0.22110000252723694},{"timestamp":1742408280000,"open":94.656,"high":94.706,"low":94.656,"close":94.706,"volume":0.4101000130176544},{"timestamp":1742408340000,"open":94.696,"high":94.697,"low":94.686,"close":94.696,"volume":0.06599999964237213},{"timestamp":1742408400000,"open":94.686,"high":94.697,"low":94.676,"close":94.697,"volume":0.06599999964237213},{"timestamp":1742408460000,"open":94.696,"high":94.717,"low":94.696,"close":94.717,"volume":0.07919999957084656},{"timestamp":1742408520000,"open":94.716,"high":94.727,"low":94.716,"close":94.716,"volume":0.03959999978542328},{"timestamp":1742408580000,"open":94.727,"high":94.747,"low":94.726,"close":94.727,"volume":0.19979999959468842},{"timestamp":1742408640000,"open":94.736,"high":94.747,"low":94.727,"close":94.747,"volume":0.08009999990463257},{"timestamp":1742408700000,"open":94.756,"high":94.767,"low":94.756,"close":94.767,"volume":0.13289999961853027},{"timestamp":1742408760000,"open":94.777,"high":94.787,"low":94.756,"close":94.757,"volume":0.13199999928474426},{"timestamp":1742408820000,"open":94.746,"high":94.767,"low":94.736,"close":94.767,"volume":0.1023000031709671},{"timestamp":1742408880000,"open":94.776,"high":94.787,"low":94.776,"close":94.777,"volume":0.17430000007152557},{"timestamp":1742408940000,"open":94.786,"high":94.797,"low":94.776,"close":94.776,"volume":0.2517000138759613},{"timestamp":1742409000000,"open":94.777,"high":94.787,"low":94.756,"close":94.766,"volume":0.36239999532699585},{"timestamp":1742409060000,"open":94.767,"high":94.777,"low":94.746,"close":94.757,"volume":0.23669999837875366},{"timestamp":1742409120000,"open":94.747,"high":94.757,"low":94.736,"close":94.737,"volume":0.0908999964594841},{"timestamp":1742409180000,"open":94.746,"high":94.757,"low":94.726,"close":94.756,"volume":0.2502000033855438},{"timestamp":1742409240000,"open":94.767,"high":94.786,"low":94.757,"close":94.786,"volume":0.2775000035762787},{"timestamp":1742409300000,"open":94.776,"high":94.787,"low":94.766,"close":94.786,"volume":0.2766000032424927},{"timestamp":1742409360000,"open":94.787,"high":94.807,"low":94.786,"close":94.806,"volume":0.1347000002861023},{"timestamp":1742409420000,"open":94.817,"high":94.837,"low":94.816,"close":94.837,"volume":0.1956000030040741},{"timestamp":1742409480000,"open":94.827,"high":94.846,"low":94.806,"close":94.807,"volume":0.1923000067472458},{"timestamp":1742409540000,"open":94.807,"high":94.827,"low":94.786,"close":94.827,"volume":0.3111000061035156},{"timestamp":1742409600000,"open":94.836,"high":94.847,"low":94.817,"close":94.826,"volume":0.3393000066280365},{"timestamp":1742409660000,"open":94.836,"high":94.867,"low":94.836,"close":94.867,"volume":0.08100000023841858},{"timestamp":1742409720000,"open":94.877,"high":94.897,"low":94.866,"close":94.887,"volume":0.4377000033855438},{"timestamp":1742409780000,"open":94.896,"high":94.907,"low":94.886,"close":94.887,"volume":0.24210000038146973},{"timestamp":1742409840000,"open":94.886,"high":94.937,"low":94.876,"close":94.926,"volume":0.21870000660419464},{"timestamp":1742409900000,"open":94.927,"high":94.937,"low":94.907,"close":94.917,"volume":0.1598999947309494},{"timestamp":1742409960000,"open":94.927,"high":94.927,"low":94.886,"close":94.887,"volume":0.3467999994754791},{"timestamp":1742410020000,"open":94.887,"high":94.907,"low":94.886,"close":94.907,"volume":0.1428000032901764},{"timestamp":1742410080000,"open":94.906,"high":94.906,"low":94.877,"close":94.887,"volume":0.12870000302791595},{"timestamp":1742410140000,"open":94.886,"high":94.907,"low":94.886,"close":94.897,"volume":0.07590000331401825},{"timestamp":1742410200000,"open":94.906,"high":94.906,"low":94.896,"close":94.897,"volume":0.1023000031709671},{"timestamp":1742410260000,"open":94.887,"high":94.896,"low":94.876,"close":94.876,"volume":0.22110000252723694},{"timestamp":1742410320000,"open":94.886,"high":94.887,"low":94.866,"close":94.877,"volume":0.4059000015258789},{"timestamp":1742410380000,"open":94.887,"high":94.897,"low":94.876,"close":94.886,"volume":0.1428000032901764},{"timestamp":1742410440000,"open":94.897,"high":94.897,"low":94.886,"close":94.896,"volume":0.0414000004529953},{"timestamp":1742410500000,"open":94.897,"high":94.897,"low":94.866,"close":94.887,"volume":0.1598999947309494},{"timestamp":1742410560000,"open":94.897,"high":94.907,"low":94.886,"close":94.907,"volume":0.303600013256073},{"timestamp":1742410620000,"open":94.896,"high":94.916,"low":94.896,"close":94.896,"volume":0.10140000283718109},{"timestamp":1742410680000,"open":94.886,"high":94.927,"low":94.886,"close":94.917,"volume":0.4392000138759613},{"timestamp":1742410740000,"open":94.916,"high":94.917,"low":94.886,"close":94.907,"volume":0.5133000016212463},{"timestamp":1742410800000,"open":94.896,"high":94.897,"low":94.876,"close":94.897,"volume":0.36719998717308044},{"timestamp":1742410860000,"open":94.886,"high":94.906,"low":94.876,"close":94.896,"volume":0.11640000343322754},{"timestamp":1742410920000,"open":94.887,"high":94.947,"low":94.887,"close":94.936,"volume":0.16920000314712524},{"timestamp":1742410980000,"open":94.926,"high":94.957,"low":94.926,"close":94.957,"volume":0.12060000002384186},{"timestamp":1742411040000,"open":94.946,"high":94.967,"low":94.946,"close":94.966,"volume":0.1460999995470047},{"timestamp":1742411100000,"open":94.966,"high":94.967,"low":94.926,"close":94.937,"volume":0.21960000693798065},{"timestamp":1742411160000,"open":94.936,"high":94.937,"low":94.927,"close":94.936,"volume":0.10559999942779541},{"timestamp":1742411220000,"open":94.946,"high":94.967,"low":94.946,"close":94.966,"volume":0.21299999952316284},{"timestamp":1742411280000,"open":94.967,"high":94.977,"low":94.966,"close":94.966,"volume":0.27059999108314514},{"timestamp":1742411340000,"open":94.967,"high":94.967,"low":94.936,"close":94.936,"volume":0.23340000212192535},{"timestamp":1742411400000,"open":94.937,"high":94.947,"low":94.936,"close":94.937,"volume":0.1460999995470047},{"timestamp":1742411460000,"open":94.936,"high":94.947,"low":94.916,"close":94.916,"volume":0.31439998745918274},{"timestamp":1742411520000,"open":94.917,"high":94.937,"low":94.916,"close":94.937,"volume":0.16019999980926514},{"timestamp":1742411580000,"open":94.946,"high":94.946,"low":94.946,"close":94.946,"volume":0.03959999978542328},{"timestamp":1742411640000,"open":94.937,"high":94.937,"low":94.926,"close":94.927,"volume":0.22110000252723694},{"timestamp":1742411700000,"open":94.926,"high":94.937,"low":94.926,"close":94.927,"volume":0.053700000047683716},{"timestamp":1742411760000,"open":94.926,"high":94.926,"low":94.896,"close":94.897,"volume":0.08820000290870667},{"timestamp":1742411820000,"open":94.887,"high":94.907,"low":94.876,"close":94.907,"volume":0.14880000054836273},{"timestamp":1742411880000,"open":94.896,"high":94.907,"low":94.887,"close":94.907,"volume":0.08100000023841858},{"timestamp":1742411940000,"open":94.897,"high":94.897,"low":94.886,"close":94.897,"volume":0.07590000331401825},{"timestamp":1742412000000,"open":94.906,"high":94.926,"low":94.906,"close":94.926,"volume":0.10740000009536743},{"timestamp":1742412060000,"open":94.926,"high":94.927,"low":94.907,"close":94.927,"volume":0.06360000371932983},{"timestamp":1742412120000,"open":94.916,"high":94.927,"low":94.916,"close":94.927,"volume":0.10740000009536743},{"timestamp":1742412180000,"open":94.916,"high":94.927,"low":94.916,"close":94.916,"volume":0.15929999947547913},{"timestamp":1742412240000,"open":94.927,"high":94.927,"low":94.906,"close":94.916,"volume":0.09809999912977219},{"timestamp":1742412360000,"open":94.927,"high":94.927,"low":94.926,"close":94.926,"volume":0.11879999935626984},{"timestamp":1742412420000,"open":94.927,"high":94.947,"low":94.927,"close":94.946,"volume":0.028200000524520874},{"timestamp":1742412480000,"open":94.957,"high":94.957,"low":94.957,"close":94.957,"volume":0.014100000262260437},{"timestamp":1742412540000,"open":94.967,"high":94.967,"low":94.946,"close":94.946,"volume":0.07680000364780426},{"timestamp":1742412600000,"open":94.947,"high":94.947,"low":94.937,"close":94.937,"volume":0.022199999541044235},{"timestamp":1742412660000,"open":94.936,"high":94.937,"low":94.916,"close":94.927,"volume":0.18240000307559967},{"timestamp":1742412720000,"open":94.927,"high":94.927,"low":94.916,"close":94.916,"volume":0.18479999899864197},{"timestamp":1742412780000,"open":94.927,"high":94.927,"low":94.916,"close":94.917,"volume":0.11879999935626984},{"timestamp":1742412840000,"open":94.927,"high":94.936,"low":94.916,"close":94.927,"volume":0.16740000247955322},{"timestamp":1742412900000,"open":94.926,"high":94.937,"low":94.926,"close":94.937,"volume":0.06689999997615814},{"timestamp":1742412960000,"open":94.936,"high":94.936,"low":94.916,"close":94.926,"volume":0.08910000324249268},{"timestamp":1742413020000,"open":94.917,"high":94.917,"low":94.917,"close":94.917,"volume":0.013199999928474426},{"timestamp":1742413080000,"open":94.917,"high":94.917,"low":94.906,"close":94.916,"volume":0.0494999997317791},{"timestamp":1742413140000,"open":94.907,"high":94.927,"low":94.906,"close":94.916,"volume":0.1956000030040741},{"timestamp":1742413200000,"open":94.916,"high":94.926,"low":94.916,"close":94.926,"volume":0.18240000307559967},{"timestamp":1742413260000,"open":94.926,"high":94.926,"low":94.917,"close":94.917,"volume":0.022199999541044235},{"timestamp":1742413320000,"open":94.916,"high":94.927,"low":94.916,"close":94.926,"volume":0.11969999969005585},{"timestamp":1742413380000,"open":94.927,"high":94.927,"low":94.906,"close":94.917,"volume":0.2070000022649765},{"timestamp":1742413440000,"open":94.907,"high":94.907,"low":94.907,"close":94.907,"volume":0.013199999928474426},{"timestamp":1742413500000,"open":94.917,"high":94.917,"low":94.907,"close":94.917,"volume":0.0494999997317791},{"timestamp":1742413620000,"open":94.917,"high":94.917,"low":94.916,"close":94.917,"volume":0.052799999713897705},{"timestamp":1742413680000,"open":94.916,"high":94.916,"low":94.907,"close":94.907,"volume":0.022199999541044235},{"timestamp":1742413740000,"open":94.897,"high":94.916,"low":94.897,"close":94.916,"volume":0.028200000524520874},{"timestamp":1742413800000,"open":94.927,"high":94.966,"low":94.926,"close":94.956,"volume":0.24210000038146973},{"timestamp":1742413860000,"open":94.956,"high":94.967,"low":94.946,"close":94.957,"volume":0.3449999988079071},{"timestamp":1742413920000,"open":94.957,"high":94.966,"low":94.956,"close":94.966,"volume":0.053700000047683716},{"timestamp":1742413980000,"open":94.956,"high":94.966,"low":94.946,"close":94.946,"volume":0.052799999713897705},{"timestamp":1742414040000,"open":94.957,"high":94.957,"low":94.937,"close":94.937,"volume":0.04529999941587448},{"timestamp":1742414100000,"open":94.947,"high":94.947,"low":94.936,"close":94.946,"volume":0.04050000011920929},{"timestamp":1742414160000,"open":94.937,"high":94.956,"low":94.937,"close":94.956,"volume":0.06780000030994415},{"timestamp":1742414220000,"open":94.946,"high":94.957,"low":94.946,"close":94.947,"volume":0.08100000023841858},{"timestamp":1742414280000,"open":94.946,"high":94.957,"low":94.937,"close":94.957,"volume":0.09510000050067902},{"timestamp":1742414340000,"open":94.946,"high":94.966,"low":94.946,"close":94.946,"volume":0.1023000031709671}]