[{"timestamp":1742391000000,"open":93.778,"high":93.918,"low":93.778,"close":93.898,"volume":14.760029792785645},{"timestamp":1742391060000,"open":93.898,"high":93.948,"low":93.827,"close":93.868,"volume":20.0400390625},{"timestamp":1742391120000,"open":93.858,"high":93.968,"low":93.838,"close":93.877,"volume":17.16004180908203},{"timestamp":1742391180000,"open":93.888,"high":93.938,"low":93.818,"close":93.878,"volume":12.240020751953125},{"timestamp":1742391240000,"open":93.878,"high":93.878,"low":93.718,"close":93.728,"volume":14.160025596618652},{"timestamp":1742391300000,"open":93.738,"high":93.818,"low":93.728,"close":93.728,"volume":11.880027770996094},{"timestamp":1742391360000,"open":93.737,"high":93.758,"low":93.647,"close":93.708,"volume":12.96003246307373},{"timestamp":1742391420000,"open":93.708,"high":93.718,"low":93.638,"close":93.678,"volume":12.360016822814941},{"timestamp":1742391480000,"open":93.677,"high":93.828,"low":93.648,"close":93.787,"volume":10.800020217895508},{"timestamp":1742391540000,"open":93.798,"high":93.838,"low":93.738,"close":93.768,"volume":9.000012397766113},{"timestamp":1742391600000,"open":93.758,"high":93.808,"low":93.728,"close":93.738,"volume":12.360016822814941},{"timestamp":1742391660000,"open":93.737,"high":93.748,"low":93.637,"close":93.648,"volume":11.88000774383545},{"timestamp":1742391720000,"open":93.638,"high":93.648,"low":93.518,"close":93.547,"volume":15.6000337600708},{"timestamp":1742391780000,"open":93.548,"high":93.578,"low":93.497,"close":93.538,"volume":23.040035247802734},{"timestamp":1742391840000,"open":93.538,"high":93.598,"low":93.488,"close":93.588,"volume":16.800029754638672},{"timestamp":1742391900000,"open":93.588,"high":93.688,"low":93.577,"close":93.648,"volume":14.760026931762695},{"timestamp":1742391960000,"open":93.668,"high":93.898,"low":93.647,"close":93.857,"volume":19.200063705444336},{"timestamp":1742392020000,"open":93.868,"high":93.928,"low":93.827,"close":93.898,"volume":15.480031967163086},{"timestamp":1742392080000,"open":93.898,"high":93.958,"low":93.858,"close":93.858,"volume":14.640036582946777},{"timestamp":1742392140000,"open":93.858,"high":93.908,"low":93.817,"close":93.877,"volume":11.280021667480469},{"timestamp":1742392200000,"open":93.888,"high":93.948,"low":93.858,"close":93.858,"volume":17.400020599365234},{"timestamp":1742392260000,"open":93.858,"high":93.888,"low":93.828,"close":93.888,"volume":12.840024948120117},{"timestamp":1742392320000,"open":93.888,"high":93.948,"low":93.838,"close":93.918,"volume":12.9600248336792},{"timestamp":1742392380000,"open":93.928,"high":94.028,"low":93.917,"close":93.998,"volume":11.400018692016602},{"timestamp":1742392440000,"open":93.998,"high":94.158,"low":93.988,"close":94.118,"volume":14.760032653808594},{"timestamp":1742392500000,"open":94.117,"high":94.138,"low":94.087,"close":94.108,"volume":18.36002540588379},{"timestamp":1742392560000,"open":94.108,"high":94.158,"low":94.107,"close":94.148,"volume":10.560013771057129},{"timestamp":1742392620000,"open":94.148,"high":94.178,"low":94.097,"close":94.128,"volume":11.160025596618652},{"timestamp":1742392680000,"open":94.127,"high":94.147,"low":94.057,"close":94.078,"volume":11.040016174316406},{"timestamp":1742392740000,"open":94.098,"high":94.108,"low":94.047,"close":94.067,"volume":13.200014114379883},{"timestamp":1742392800000,"open":94.077,"high":94.168,"low":94.077,"close":94.138,"volume":13.800029754638672},{"timestamp":1742392860000,"open":94.138,"high":94.228,"low":94.137,"close":94.217,"volume":15.480022430419922},{"timestamp":1742392920000,"open":94.218,"high":94.238,"low":94.187,"close":94.208,"volume":15.000024795532227},{"timestamp":1742392980000,"open":94.218,"high":94.248,"low":94.207,"close":94.218,"volume":11.160028457641602},{"timestamp":1742393040000,"open":94.218,"high":94.288,"low":94.208,"close":94.258,"volume":10.080012321472168},{"timestamp":1742393100000,"open":94.258,"high":94.318,"low":94.227,"close":94.278,"volume":15.240023612976074},{"timestamp":1742393160000,"open":94.278,"high":94.378,"low":94.277,"close":94.378,"volume":14.160018920898438},{"timestamp":1742393220000,"open":94.378,"high":94.448,"low":94.377,"close":94.428,"volume":15.960016250610352},{"timestamp":1742393280000,"open":94.427,"high":94.428,"low":94.337,"close":94.388,"volume":15.480015754699707},{"timestamp":1742393340000,"open":94.378,"high":94.458,"low":94.377,"close":94.427,"volume":14.04002857208252},{"timestamp":1742393400000,"open":94.418,"high":94.448,"low":94.397,"close":94.418,"volume":12.600008010864258},{"timestamp":1742393460000,"open":94.428,"high":94.438,"low":94.348,"close":94.408,"volume":14.760018348693848},{"timestamp":1742393520000,"open":94.407,"high":94.428,"low":94.338,"close":94.348,"volume":16.560022354125977},{"timestamp":1742393580000,"open":94.348,"high":94.408,"low":94.317,"close":94.317,"volume":13.320025444030762},{"timestamp":1742393640000,"open":94.327,"high":94.358,"low":94.277,"close":94.347,"volume":16.92003631591797},{"timestamp":1742393700000,"open":94.337,"high":94.368,"low":94.317,"close":94.357,"volume":12.000015258789062},{"timestamp":1742393760000,"open":94.358,"high":94.398,"low":94.298,"close":94.328,"volume":8.280013084411621},{"timestamp":1742393820000,"open":94.328,"high":94.348,"low":94.278,"close":94.298,"volume":9.000020980834961},{"timestamp":1742393880000,"open":94.308,"high":94.347,"low":94.278,"close":94.298,"volume":10.08001708984375},{"timestamp":1742393940000,"open":94.307,"high":94.388,"low":94.287,"close":94.368,"volume":9.120016098022461},{"timestamp":1742394000000,"open":94.378,"high":94.398,"low":94.347,"close":94.388,"volume":8.040010452270508},{"timestamp":1742394060000,"open":94.388,"high":94.398,"low":94.308,"close":94.338,"volume":7.680019855499268},{"timestamp":1742394120000,"open":94.328,"high":94.358,"low":94.298,"close":94.347,"volume":10.680017471313477},{"timestamp":1742394180000,"open":94.357,"high":94.377,"low":94.328,"close":94.348,"volume":8.400010108947754},{"timestamp":1742394240000,"open":94.348,"high":94.348,"low":94.288,"close":94.298,"volume":8.040010452270508},{"timestamp":1742394300000,"open":94.308,"high":94.318,"low":94.247,"close":94.298,"volume":9.360014915466309},{"timestamp":1742394360000,"open":94.298,"high":94.327,"low":94.218,"close":94.258,"volume":10.920010566711426},{"timestamp":1742394420000,"open":94.258,"high":94.277,"low":94.208,"close":94.248,"volume":9.960010528564453},{"timestamp":1742394480000,"open":94.268,"high":94.287,"low":94.227,"close":94.267,"volume":7.3200201988220215},{"timestamp":1742394540000,"open":94.277,"high":94.298,"low":94.178,"close":94.198,"volume":7.920016765594482},{"timestamp":1742394600000,"open":94.198,"high":94.238,"low":94.158,"close":94.208,"volume":8.760022163391113},{"timestamp":1742394660000,"open":94.207,"high":94.268,"low":94.197,"close":94.218,"volume":7.560019016265869},{"timestamp":1742394720000,"open":94.218,"high":94.298,"low":94.207,"close":94.258,"volume":7.080010890960693},{"timestamp":1742394780000,"open":94.258,"high":94.298,"low":94.228,"close":94.278,"volume":6.960010051727295},{"timestamp":1742394840000,"open":94.267,"high":94.278,"low":94.227,"close":94.248,"volume":4.8000168800354},{"timestamp":1742394900000,"open":94.248,"high":94.278,"low":94.178,"close":94.198,"volume":9.600011825561523},{"timestamp":1742394960000,"open":94.188,"high":94.248,"low":94.177,"close":94.238,"volume":7.680012226104736},{"timestamp":1742395020000,"open":94.238,"high":94.288,"low":94.218,"close":94.268,"volume":8.280011177062988},{"timestamp":1742395080000,"open":94.278,"high":94.297,"low":94.207,"close":94.218,"volume":7.680012226104736},{"timestamp":1742395140000,"open":94.228,"high":94.248,"low":94.217,"close":94.227,"volume":8.400006294250488},{"timestamp":1742395200000,"open":94.227,"high":94.277,"low":94.227,"close":94.228,"volume":7.44001579284668},{"timestamp":1742395260000,"open":94.238,"high":94.267,"low":94.167,"close":94.168,"volume":7.560020923614502},{"timestamp":1742395320000,"open":94.167,"high":94.198,"low":94.117,"close":94.138,"volume":10.680012702941895},{"timestamp":1742395380000,"open":94.148,"high":94.167,"low":94.087,"close":94.138,"volume":9.600014686584473},{"timestamp":1742395440000,"open":94.138,"high":94.148,"low":94.078,"close":94.118,"volume":9.12001895904541},{"timestamp":1742395500000,"open":94.128,"high":94.128,"low":94.077,"close":94.097,"volume":8.760016441345215},{"timestamp":1742395560000,"open":94.108,"high":94.108,"low":94.037,"close":94.068,"volume":11.160014152526855},{"timestamp":1742395620000,"open":94.068,"high":94.137,"low":94.057,"close":94.118,"volume":9.840012550354004},{"timestamp":1742395680000,"open":94.127,"high":94.158,"low":94.097,"close":94.128,"volume":9.60002326965332},{"timestamp":1742395740000,"open":94.118,"high":94.168,"low":94.107,"close":94.148,"volume":7.320011138916016},{"timestamp":1742395800000,"open":94.148,"high":94.157,"low":94.108,"close":94.138,"volume":7.800015926361084},{"timestamp":1742395860000,"open":94.138,"high":94.138,"low":94.108,"close":94.128,"volume":6.240006923675537},{"timestamp":1742395920000,"open":94.118,"high":94.118,"low":94.027,"close":94.048,"volume":9.120012283325195},{"timestamp":1742395980000,"open":94.058,"high":94.068,"low":94.027,"close":94.038,"volume":8.760011672973633},{"timestamp":1742396040000,"open":94.038,"high":94.078,"low":94.008,"close":94.048,"volume":10.2000093460083},{"timestamp":1742396100000,"open":94.038,"high":94.048,"low":93.997,"close":94.028,"volume":9.600010871887207},{"timestamp":1742396160000,"open":94.028,"high":94.057,"low":93.998,"close":94.038,"volume":7.560005187988281},{"timestamp":1742396220000,"open":94.038,"high":94.088,"low":94.028,"close":94.077,"volume":8.400007247924805},{"timestamp":1742396280000,"open":94.077,"high":94.098,"low":94.058,"close":94.077,"volume":7.800014019012451},{"timestamp":1742396340000,"open":94.067,"high":94.078,"low":94.008,"close":94.028,"volume":8.160014152526855},{"timestamp":1742396400000,"open":94.028,"high":94.057,"low":93.987,"close":94.048,"volume":8.76002025604248},{"timestamp":1742396460000,"open":94.048,"high":94.098,"low":94.037,"close":94.087,"volume":7.920016765594482},{"timestamp":1742396520000,"open":94.087,"high":94.108,"low":94.067,"close":94.098,"volume":7.440013885498047},{"timestamp":1742396580000,"open":94.097,"high":94.108,"low":94.087,"close":94.108,"volume":6.960008144378662},{"timestamp":1742396640000,"open":94.108,"high":94.138,"low":94.098,"close":94.118,"volume":6.3600077629089355},{"timestamp":1742396700000,"open":94.118,"high":94.157,"low":94.117,"close":94.148,"volume":9.720009803771973},{"timestamp":1742396760000,"open":94.148,"high":94.217,"low":94.127,"close":94.208,"volume":6.720022201538086},{"timestamp":1742396820000,"open":94.198,"high":94.248,"low":94.198,"close":94.248,"volume":6.480017185211182},{"timestamp":1742396880000,"open":94.238,"high":94.268,"low":94.208,"close":94.258,"volume":9.720011711120605},{"timestamp":1742396940000,"open":94.248,"high":94.328,"low":94.248,"close":94.317,"volume":7.440010070800781},{"timestamp":1742397000000,"open":94.318,"high":94.328,"low":94.297,"close":94.307,"volume":7.560013771057129},{"timestamp":1742397060000,"open":94.308,"high":94.368,"low":94.308,"close":94.358,"volume":7.680014133453369},{"timestamp":1742397120000,"open":94.358,"high":94.378,"low":94.307,"close":94.308,"volume":7.20000696182251},{"timestamp":1742397180000,"open":94.308,"high":94.348,"low":94.297,"close":94.308,"volume":7.0800089836120605},{"timestamp":1742397240000,"open":94.308,"high":94.348,"low":94.307,"close":94.318,"volume":5.5200090408325195},{"timestamp":1742397300000,"open":94.328,"high":94.338,"low":94.297,"close":94.308,"volume":4.440007209777832},{"timestamp":1742397360000,"open":94.298,"high":94.298,"low":94.237,"close":94.258,"volume":7.680006980895996},{"timestamp":1742397420000,"open":94.248,"high":94.248,"low":94.188,"close":94.188,"volume":9.000004768371582},{"timestamp":1742397480000,"open":94.187,"high":94.198,"low":94.167,"close":94.188,"volume":8.160014152526855},{"timestamp":1742397540000,"open":94.178,"high":94.178,"low":94.137,"close":94.148,"volume":7.200008869171143},{"timestamp":1742397600000,"open":94.148,"high":94.208,"low":94.128,"close":94.198,"volume":5.280014991760254},{"timestamp":1742397660000,"open":94.208,"high":94.288,"low":94.208,"close":94.288,"volume":8.040005683898926},{"timestamp":1742397720000,"open":94.288,"high":94.348,"low":94.278,"close":94.327,"volume":10.3200101852417},{"timestamp":1742397780000,"open":94.327,"high":94.358,"low":94.318,"close":94.318,"volume":7.680012226104736},{"timestamp":1742397840000,"open":94.318,"high":94.348,"low":94.307,"close":94.307,"volume":5.880011081695557},{"timestamp":1742397900000,"open":94.307,"high":94.348,"low":94.267,"close":94.348,"volume":7.680009841918945},{"timestamp":1742397960000,"open":94.338,"high":94.398,"low":94.338,"close":94.358,"volume":8.520018577575684},{"timestamp":1742398020000,"open":94.348,"high":94.378,"low":94.347,"close":94.368,"volume":5.640009880065918},{"timestamp":1742398080000,"open":94.368,"high":94.368,"low":94.317,"close":94.328,"volume":4.8000102043151855},{"timestamp":1742398140000,"open":94.328,"high":94.348,"low":94.317,"close":94.348,"volume":5.76001501083374},{"timestamp":1742398200000,"open":94.348,"high":94.368,"low":94.298,"close":94.298,"volume":6.0000128746032715},{"timestamp":1742398260000,"open":94.298,"high":94.328,"low":94.278,"close":94.328,"volume":7.080015182495117},{"timestamp":1742398320000,"open":94.338,"high":94.378,"low":94.337,"close":94.348,"volume":5.760007858276367},{"timestamp":1742398380000,"open":94.348,"high":94.398,"low":94.348,"close":94.378,"volume":6.240012168884277},{"timestamp":1742398440000,"open":94.388,"high":94.398,"low":94.357,"close":94.368,"volume":7.920009136199951},{"timestamp":1742398500000,"open":94.377,"high":94.388,"low":94.337,"close":94.348,"volume":7.560011863708496},{"timestamp":1742398560000,"open":94.348,"high":94.368,"low":94.337,"close":94.338,"volume":9.120015144348145},{"timestamp":1742398620000,"open":94.348,"high":94.368,"low":94.327,"close":94.328,"volume":6.120009899139404},{"timestamp":1742398680000,"open":94.348,"high":94.398,"low":94.327,"close":94.378,"volume":10.080013275146484},{"timestamp":1742398740000,"open":94.368,"high":94.408,"low":94.358,"close":94.378,"volume":5.88001012802124},{"timestamp":1742398800000,"open":94.368,"high":94.418,"low":94.367,"close":94.407,"volume":5.520014762878418},{"timestamp":1742398860000,"open":94.408,"high":94.418,"low":94.397,"close":94.418,"volume":4.080008029937744},{"timestamp":1742398920000,"open":94.428,"high":94.458,"low":94.408,"close":94.437,"volume":8.520011901855469},{"timestamp":1742398980000,"open":94.448,"high":94.467,"low":94.438,"close":94.458,"volume":5.760004043579102},{"timestamp":1742399040000,"open":94.448,"high":94.478,"low":94.448,"close":94.478,"volume":4.920001983642578},{"timestamp":1742399100000,"open":94.488,"high":94.488,"low":94.447,"close":94.468,"volume":7.080008029937744},{"timestamp":1742399160000,"open":94.478,"high":94.478,"low":94.428,"close":94.437,"volume":5.16000509262085},{"timestamp":1742399220000,"open":94.447,"high":94.468,"low":94.417,"close":94.428,"volume":5.400008201599121},{"timestamp":1742399280000,"open":94.428,"high":94.448,"low":94.417,"close":94.428,"volume":3.480009078979492},{"timestamp":1742399340000,"open":94.438,"high":94.488,"low":94.427,"close":94.488,"volume":3.840009927749634},{"timestamp":1742399400000,"open":94.498,"high":94.558,"low":94.488,"close":94.548,"volume":6.7200188636779785},{"timestamp":1742399460000,"open":94.548,"high":94.588,"low":94.547,"close":94.558,"volume":6.600007057189941},{"timestamp":1742399520000,"open":94.558,"high":94.618,"low":94.547,"close":94.608,"volume":7.560013771057129},{"timestamp":1742399580000,"open":94.608,"high":94.638,"low":94.607,"close":94.618,"volume":6.960011005401611},{"timestamp":1742399640000,"open":94.608,"high":94.648,"low":94.587,"close":94.587,"volume":7.5600080490112305},{"timestamp":1742399700000,"open":94.598,"high":94.607,"low":94.568,"close":94.587,"volume":8.400015830993652},{"timestamp":1742399760000,"open":94.597,"high":94.628,"low":94.587,"close":94.598,"volume":6.720011234283447},{"timestamp":1742399820000,"open":94.598,"high":94.598,"low":94.528,"close":94.558,"volume":7.800004959106445},{"timestamp":1742399880000,"open":94.568,"high":94.568,"low":94.507,"close":94.518,"volume":6.960010051727295},{"timestamp":1742399940000,"open":94.518,"high":94.558,"low":94.508,"close":94.548,"volume":4.68000602722168},{"timestamp":1742400000000,"open":94.547,"high":94.588,"low":94.527,"close":94.527,"volume":10.560014724731445},{"timestamp":1742400060000,"open":94.527,"high":94.548,"low":94.518,"close":94.538,"volume":6.840014934539795},{"timestamp":1742400120000,"open":94.548,"high":94.568,"low":94.537,"close":94.538,"volume":7.200010776519775},{"timestamp":1742400180000,"open":94.548,"high":94.568,"low":94.537,"close":94.538,"volume":4.560009956359863},{"timestamp":1742400240000,"open":94.538,"high":94.558,"low":94.527,"close":94.538,"volume":5.160006046295166},{"timestamp":1742400300000,"open":94.537,"high":94.578,"low":94.517,"close":94.568,"volume":5.520008087158203},{"timestamp":1742400360000,"open":94.578,"high":94.578,"low":94.557,"close":94.578,"volume":6.240012168884277},{"timestamp":1742400420000,"open":94.577,"high":94.638,"low":94.577,"close":94.638,"volume":5.280011177062988},{"timestamp":1742400480000,"open":94.638,"high":94.648,"low":94.628,"close":94.638,"volume":4.68000602722168},{"timestamp":1742400540000,"open":94.638,"high":94.638,"low":94.568,"close":94.578,"volume":7.680013179779053},{"timestamp":1742400600000,"open":94.578,"high":94.608,"low":94.487,"close":94.498,"volume":11.520027160644531},{"timestamp":1742400660000,"open":94.497,"high":94.558,"low":94.497,"close":94.548,"volume":9.360014915466309},{"timestamp":1742400720000,"open":94.548,"high":94.568,"low":94.508,"close":94.508,"volume":10.320008277893066},{"timestamp":1742400780000,"open":94.517,"high":94.518,"low":94.467,"close":94.468,"volume":5.880006790161133},{"timestamp":1742400840000,"open":94.468,"high":94.488,"low":94.448,"close":94.477,"volume":8.52000904083252},{"timestamp":1742400900000,"open":94.478,"high":94.488,"low":94.448,"close":94.468,"volume":6.720002174377441},{"timestamp":1742400960000,"open":94.468,"high":94.468,"low":94.427,"close":94.428,"volume":5.640015125274658},{"timestamp":1742401020000,"open":94.427,"high":94.438,"low":94.408,"close":94.417,"volume":4.920005798339844},{"timestamp":1742401080000,"open":94.418,"high":94.448,"low":94.397,"close":94.438,"volume":5.04001522064209},{"timestamp":1742401140000,"open":94.427,"high":94.458,"low":94.427,"close":94.448,"volume":4.680008888244629},{"timestamp":1742401200000,"open":94.448,"high":94.448,"low":94.408,"close":94.438,"volume":3.120008945465088},{"timestamp":1742401260000,"open":94.438,"high":94.438,"low":94.417,"close":94.438,"volume":4.0800089836120605},{"timestamp":1742401320000,"open":94.438,"high":94.498,"low":94.428,"close":94.498,"volume":3.960007905960083},{"timestamp":1742401380000,"open":94.508,"high":94.538,"low":94.498,"close":94.518,"volume":5.760009765625},{"timestamp":1742401440000,"open":94.507,"high":94.508,"low":94.447,"close":94.478,"volume":4.800014019012451},{"timestamp":1742401500000,"open":94.478,"high":94.518,"low":94.457,"close":94.458,"volume":4.680006980895996},{"timestamp":1742401560000,"open":94.458,"high":94.478,"low":94.448,"close":94.478,"volume":4.680012226104736},{"timestamp":1742401620000,"open":94.478,"high":94.518,"low":94.467,"close":94.498,"volume":4.200010776519775},{"timestamp":1742401680000,"open":94.497,"high":94.518,"low":94.497,"close":94.518,"volume":3.0000081062316895},{"timestamp":1742401740000,"open":94.528,"high":94.558,"low":94.507,"close":94.538,"volume":5.280005931854248},{"timestamp":1742401800000,"open":94.538,"high":94.548,"low":94.488,"close":94.488,"volume":6.600021839141846},{"timestamp":1742401860000,"open":94.488,"high":94.507,"low":94.467,"close":94.478,"volume":4.800004959106445},{"timestamp":1742401920000,"open":94.478,"high":94.478,"low":94.457,"close":94.467,"volume":4.440004825592041},{"timestamp":1742401980000,"open":94.468,"high":94.468,"low":94.427,"close":94.428,"volume":3.840008020401001},{"timestamp":1742402040000,"open":94.428,"high":94.458,"low":94.398,"close":94.458,"volume":6.720011234283447},{"timestamp":1742402100000,"open":94.458,"high":94.478,"low":94.447,"close":94.458,"volume":5.760007858276367},{"timestamp":1742402160000,"open":94.448,"high":94.458,"low":94.417,"close":94.438,"volume":4.920007228851318},{"timestamp":1742402220000,"open":94.428,"high":94.428,"low":94.408,"close":94.418,"volume":4.560011863708496},{"timestamp":1742402280000,"open":94.417,"high":94.448,"low":94.417,"close":94.438,"volume":4.200007915496826},{"timestamp":1742402340000,"open":94.448,"high":94.468,"low":94.428,"close":94.428,"volume":3.3600049018859863},{"timestamp":1742402400000,"open":94.428,"high":94.428,"low":94.377,"close":94.418,"volume":8.640021324157715},{"timestamp":1742402460000,"open":94.427,"high":94.438,"low":94.417,"close":94.418,"volume":5.160009860992432},{"timestamp":1742402520000,"open":94.428,"high":94.438,"low":94.407,"close":94.428,"volume":3.360011100769043},{"timestamp":1742402580000,"open":94.428,"high":94.428,"low":94.377,"close":94.388,"volume":4.080002784729004},{"timestamp":1742402640000,"open":94.387,"high":94.428,"low":94.378,"close":94.427,"volume":5.2800068855285645},{"timestamp":1742402700000,"open":94.418,"high":94.438,"low":94.388,"close":94.398,"volume":4.440007209777832},{"timestamp":1742402760000,"open":94.388,"high":94.428,"low":94.387,"close":94.417,"volume":3.6000070571899414},{"timestamp":1742402820000,"open":94.418,"high":94.448,"low":94.397,"close":94.408,"volume":3.4800069332122803},{"timestamp":1742402880000,"open":94.398,"high":94.408,"low":94.388,"close":94.388,"volume":2.400002956390381},{"timestamp":1742402940000,"open":94.388,"high":94.398,"low":94.387,"close":94.387,"volume":2.1600019931793213},{"timestamp":1742403000000,"open":94.398,"high":94.418,"low":94.387,"close":94.397,"volume":3.600008010864258},{"timestamp":1742403060000,"open":94.407,"high":94.407,"low":94.338,"close":94.367,"volume":5.40001106262207},{"timestamp":1742403120000,"open":94.358,"high":94.408,"low":94.358,"close":94.407,"volume":4.320006847381592},{"timestamp":1742403180000,"open":94.408,"high":94.468,"low":94.398,"close":94.468,"volume":4.800006866455078},{"timestamp":1742403240000,"open":94.458,"high":94.488,"low":94.447,"close":94.478,"volume":6.2400078773498535},{"timestamp":1742403300000,"open":94.478,"high":94.478,"low":94.447,"close":94.457,"volume":5.880005836486816},{"timestamp":1742403360000,"open":94.458,"high":94.468,"low":94.427,"close":94.428,"volume":5.2800068855285645},{"timestamp":1742403420000,"open":94.428,"high":94.428,"low":94.368,"close":94.378,"volume":6.840010166168213},{"timestamp":1742403480000,"open":94.387,"high":94.398,"low":94.357,"close":94.388,"volume":6.120009899139404},{"timestamp":1742403540000,"open":94.398,"high":94.418,"low":94.387,"close":94.408,"volume":4.680004119873047},{"timestamp":1742403600000,"open":94.418,"high":94.448,"low":94.387,"close":94.448,"volume":6.840013027191162},{"timestamp":1742403660000,"open":94.447,"high":94.468,"low":94.418,"close":94.438,"volume":4.920012950897217},{"timestamp":1742403720000,"open":94.428,"high":94.428,"low":94.358,"close":94.368,"volume":6.600000858306885},{"timestamp":1742403780000,"open":94.358,"high":94.378,"low":94.357,"close":94.368,"volume":4.800004959106445},{"timestamp":1742403840000,"open":94.378,"high":94.398,"low":94.367,"close":94.398,"volume":3.4800069332122803},{"timestamp":1742403900000,"open":94.398,"high":94.428,"low":94.338,"close":94.338,"volume":6.72000789642334},{"timestamp":1742403960000,"open":94.337,"high":94.358,"low":94.307,"close":94.357,"volume":8.640010833740234},{"timestamp":1742404020000,"open":94.347,"high":94.358,"low":94.307,"close":94.308,"volume":5.8800048828125},{"timestamp":1742404080000,"open":94.308,"high":94.308,"low":94.267,"close":94.287,"volume":6.960011959075928},{"timestamp":1742404140000,"open":94.287,"high":94.288,"low":94.257,"close":94.268,"volume":5.760004997253418},{"timestamp":1742404200000,"open":94.258,"high":94.278,"low":94.257,"close":94.268,"volume":7.080007076263428},{"timestamp":1742404260000,"open":94.268,"high":94.288,"low":94.257,"close":94.268,"volume":6.120008945465088},{"timestamp":1742404320000,"open":94.268,"high":94.288,"low":94.208,"close":94.228,"volume":6.840011119842529},{"timestamp":1742404380000,"open":94.228,"high":94.228,"low":94.198,"close":94.198,"volume":6.3600029945373535},{"timestamp":1742404440000,"open":94.198,"high":94.198,"low":94.137,"close":94.147,"volume":7.800021171569824},{"timestamp":1742404500000,"open":94.148,"high":94.168,"low":94.117,"close":94.138,"volume":6.840016841888428},{"timestamp":1742404560000,"open":94.138,"high":94.158,"low":94.078,"close":94.118,"volume":7.680010795593262},{"timestamp":1742404620000,"open":94.108,"high":94.147,"low":94.107,"close":94.128,"volume":6.840005874633789},{"timestamp":1742404680000,"open":94.137,"high":94.158,"low":94.127,"close":94.158,"volume":7.320006847381592},{"timestamp":1742404740000,"open":94.148,"high":94.198,"low":94.147,"close":94.177,"volume":8.160013198852539},{"timestamp":1742404800000,"open":94.168,"high":94.188,"low":94.148,"close":94.177,"volume":6.360006809234619},{"timestamp":1742404860000,"open":94.188,"high":94.218,"low":94.177,"close":94.188,"volume":7.440013885498047},{"timestamp":1742404920000,"open":94.198,"high":94.228,"low":94.177,"close":94.198,"volume":6.0000081062316895},{"timestamp":1742404980000,"open":94.187,"high":94.208,"low":94.157,"close":94.197,"volume":5.520007133483887},{"timestamp":1742405040000,"open":94.198,"high":94.198,"low":94.168,"close":94.178,"volume":3.720005989074707},{"timestamp":1742405100000,"open":94.188,"high":94.198,"low":94.138,"close":94.138,"volume":6.240004062652588},{"timestamp":1742405160000,"open":94.137,"high":94.158,"low":94.108,"close":94.157,"volume":6.360022068023682},{"timestamp":1742405220000,"open":94.148,"high":94.178,"low":94.148,"close":94.168,"volume":6.720009803771973},{"timestamp":1742405280000,"open":94.168,"high":94.188,"low":94.157,"close":94.158,"volume":5.400012969970703},{"timestamp":1742405340000,"open":94.168,"high":94.178,"low":94.108,"close":94.117,"volume":4.440009117126465},{"timestamp":1742405400000,"open":94.118,"high":94.127,"low":94.058,"close":94.078,"volume":10.680023193359375},{"timestamp":1742405460000,"open":94.078,"high":94.088,"low":94.057,"close":94.068,"volume":7.560011863708496},{"timestamp":1742405520000,"open":94.058,"high":94.088,"low":94.027,"close":94.078,"volume":9.000012397766113},{"timestamp":1742405580000,"open":94.078,"high":94.138,"low":94.067,"close":94.118,"volume":9.12002182006836},{"timestamp":1742405640000,"open":94.118,"high":94.148,"low":94.107,"close":94.127,"volume":7.320005893707275},{"timestamp":1742405700000,"open":94.138,"high":94.178,"low":94.118,"close":94.167,"volume":7.920013904571533},{"timestamp":1742405760000,"open":94.178,"high":94.208,"low":94.167,"close":94.197,"volume":8.160017013549805},{"timestamp":1742405820000,"open":94.208,"high":94.238,"low":94.208,"close":94.218,"volume":7.200006008148193},{"timestamp":1742405880000,"open":94.228,"high":94.248,"low":94.218,"close":94.228,"volume":5.520017147064209},{"timestamp":1742405940000,"open":94.218,"high":94.278,"low":94.218,"close":94.268,"volume":5.760007858276367},{"timestamp":1742406000000,"open":94.278,"high":94.298,"low":94.237,"close":94.277,"volume":7.440023899078369},{"timestamp":1742406060000,"open":94.278,"high":94.298,"low":94.268,"close":94.288,"volume":7.680012226104736},{"timestamp":1742406120000,"open":94.278,"high":94.318,"low":94.278,"close":94.288,"volume":3.2400031089782715},{"timestamp":1742406180000,"open":94.298,"high":94.298,"low":94.237,"close":94.238,"volume":5.400002956390381},{"timestamp":1742406240000,"open":94.248,"high":94.258,"low":94.168,"close":94.178,"volume":5.520008087158203},{"timestamp":1742406300000,"open":94.178,"high":94.208,"low":94.157,"close":94.158,"volume":7.560009002685547},{"timestamp":1742406360000,"open":94.168,"high":94.168,"low":94.107,"close":94.107,"volume":7.20000696182251},{"timestamp":1742406420000,"open":94.108,"high":94.117,"low":94.077,"close":94.107,"volume":10.3200101852417},{"timestamp":1742406480000,"open":94.107,"high":94.118,"low":94.047,"close":94.058,"volume":9.480012893676758},{"timestamp":1742406540000,"open":94.058,"high":94.068,"low":94.027,"close":94.068,"volume":9.240017890930176},{"timestamp":1742406600000,"open":94.078,"high":94.148,"low":94.067,"close":94.128,"volume":7.920012950897217},{"timestamp":1742406660000,"open":94.128,"high":94.188,"low":94.127,"close":94.177,"volume":5.880014896392822},{"timestamp":1742406720000,"open":94.187,"high":94.187,"low":94.127,"close":94.128,"volume":7.680014133453369},{"timestamp":1742406780000,"open":94.128,"high":94.148,"low":94.077,"close":94.117,"volume":7.080014228820801},{"timestamp":1742406840000,"open":94.118,"high":94.178,"low":94.117,"close":94.178,"volume":4.080008029937744},{"timestamp":1742406900000,"open":94.168,"high":94.188,"low":94.147,"close":94.147,"volume":5.160009860992432},{"timestamp":1742406960000,"open":94.157,"high":94.188,"low":94.157,"close":94.178,"volume":3.600008010864258},{"timestamp":1742407020000,"open":94.178,"high":94.208,"low":94.157,"close":94.178,"volume":6.120016098022461},{"timestamp":1742407080000,"open":94.157,"high":94.198,"low":94.138,"close":94.158,"volume":4.800017833709717},{"timestamp":1742407140000,"open":94.158,"high":94.188,"low":94.128,"close":94.138,"volume":5.280014991760254},{"timestamp":1742407200000,"open":94.117,"high":94.518,"low":93.988,"close":94.488,"volume":9.120054244995117},{"timestamp":1742407260000,"open":94.488,"high":94.547,"low":94.318,"close":94.368,"volume":14.040040016174316},{"timestamp":1742407320000,"open":94.367,"high":94.378,"low":94.277,"close":94.338,"volume":12.720064163208008},{"timestamp":1742407380000,"open":94.328,"high":94.488,"low":94.317,"close":94.338,"volume":16.08004379272461},{"timestamp":1742407440000,"open":94.338,"high":94.388,"low":94.257,"close":94.357,"volume":16.680044174194336},{"timestamp":1742407500000,"open":94.357,"high":94.368,"low":94.177,"close":94.207,"volume":17.28008460998535},{"timestamp":1742407560000,"open":94.198,"high":94.218,"low":94.128,"close":94.187,"volume":12.960040092468262},{"timestamp":1742407620000,"open":94.198,"high":94.358,"low":94.178,"close":94.357,"volume":17.880050659179688},{"timestamp":1742407680000,"open":94.358,"high":94.388,"low":94.337,"close":94.348,"volume":10.080032348632812},{"timestamp":1742407740000,"open":94.338,"high":94.428,"low":94.338,"close":94.398,"volume":12.600053787231445},{"timestamp":1742407800000,"open":94.408,"high":94.508,"low":94.388,"close":94.498,"volume":8.400046348571777},{"timestamp":1742407860000,"open":94.497,"high":94.588,"low":94.487,"close":94.517,"volume":10.320045471191406},{"timestamp":1742407920000,"open":94.528,"high":94.588,"low":94.488,"close":94.587,"volume":11.640056610107422},{"timestamp":1742407980000,"open":94.578,"high":94.638,"low":94.498,"close":94.498,"volume":10.680035591125488},{"timestamp":1742408040000,"open":94.508,"high":94.598,"low":94.487,"close":94.558,"volume":11.160029411315918},{"timestamp":1742408100000,"open":94.558,"high":94.648,"low":94.548,"close":94.608,"volume":10.80003547668457},{"timestamp":1742408160000,"open":94.608,"high":94.717,"low":94.598,"close":94.678,"volume":11.280033111572266},{"timestamp":1742408220000,"open":94.688,"high":94.688,"low":94.598,"close":94.618,"volume":12.000032424926758},{"timestamp":1742408280000,"open":94.628,"high":94.658,"low":94.587,"close":94.608,"volume":9.480033874511719},{"timestamp":1742408340000,"open":94.607,"high":94.658,"low":94.577,"close":94.578,"volume":12.360037803649902},{"timestamp":1742408400000,"open":94.578,"high":94.608,"low":94.507,"close":94.508,"volume":11.880049705505371},{"timestamp":1742408460000,"open":94.507,"high":94.548,"low":94.488,"close":94.497,"volume":11.760025978088379},{"timestamp":1742408520000,"open":94.508,"high":94.588,"low":94.467,"close":94.588,"volume":11.88003921508789},{"timestamp":1742408580000,"open":94.578,"high":94.618,"low":94.527,"close":94.568,"volume":10.680026054382324},{"timestamp":1742408640000,"open":94.598,"high":94.618,"low":94.548,"close":94.548,"volume":7.200028896331787},{"timestamp":1742408700000,"open":94.548,"high":94.608,"low":94.527,"close":94.528,"volume":11.280028343200684},{"timestamp":1742408760000,"open":94.538,"high":94.578,"low":94.467,"close":94.507,"volume":10.320025444030762},{"timestamp":1742408820000,"open":94.498,"high":94.588,"low":94.498,"close":94.548,"volume":6.840013027191162},{"timestamp":1742408880000,"open":94.538,"high":94.548,"low":94.418,"close":94.418,"volume":10.920034408569336},{"timestamp":1742408940000,"open":94.408,"high":94.458,"low":94.408,"close":94.447,"volume":8.04003620147705},{"timestamp":1742409000000,"open":94.448,"high":94.608,"low":94.448,"close":94.578,"volume":6.48002815246582},{"timestamp":1742409060000,"open":94.568,"high":94.728,"low":94.568,"close":94.728,"volume":11.28004264831543},{"timestamp":1742409120000,"open":94.718,"high":94.848,"low":94.698,"close":94.838,"volume":9.600028991699219},{"timestamp":1742409180000,"open":94.828,"high":94.878,"low":94.698,"close":94.698,"volume":16.80005645751953},{"timestamp":1742409240000,"open":94.687,"high":94.788,"low":94.668,"close":94.758,"volume":14.52005386352539},{"timestamp":1742409300000,"open":94.747,"high":94.827,"low":94.688,"close":94.708,"volume":14.280050277709961},{"timestamp":1742409360000,"open":94.718,"high":94.818,"low":94.698,"close":94.748,"volume":13.080058097839355},{"timestamp":1742409420000,"open":94.748,"high":94.828,"low":94.718,"close":94.778,"volume":10.320040702819824},{"timestamp":1742409480000,"open":94.767,"high":94.788,"low":94.618,"close":94.688,"volume":16.68004608154297},{"timestamp":1742409540000,"open":94.698,"high":94.708,"low":94.597,"close":94.638,"volume":16.44007682800293},{"timestamp":1742409600000,"open":94.648,"high":94.688,"low":94.568,"close":94.578,"volume":12.120038986206055},{"timestamp":1742409660000,"open":94.578,"high":94.768,"low":94.578,"close":94.728,"volume":10.44003963470459},{"timestamp":1742409720000,"open":94.728,"high":94.828,"low":94.657,"close":94.778,"volume":9.960037231445312},{"timestamp":1742409780000,"open":94.788,"high":94.848,"low":94.747,"close":94.838,"volume":8.760025978088379},{"timestamp":1742409840000,"open":94.848,"high":94.948,"low":94.837,"close":94.898,"volume":9.12003231048584},{"timestamp":1742409900000,"open":94.898,"high":94.948,"low":94.878,"close":94.888,"volume":9.960034370422363},{"timestamp":1742409960000,"open":94.888,"high":94.888,"low":94.798,"close":94.858,"volume":11.040040016174316},{"timestamp":1742410020000,"open":94.868,"high":94.888,"low":94.797,"close":94.858,"volume":14.280062675476074},{"timestamp":1742410080000,"open":94.858,"high":94.928,"low":94.858,"close":94.878,"volume":12.960049629211426},{"timestamp":1742410140000,"open":94.887,"high":94.928,"low":94.827,"close":94.847,"volume":17.400039672851562},{"timestamp":1742410200000,"open":94.838,"high":94.918,"low":94.838,"close":94.898,"volume":15.600054740905762},{"timestamp":1742410260000,"open":94.898,"high":94.918,"low":94.827,"close":94.898,"volume":11.400042533874512},{"timestamp":1742410320000,"open":94.908,"high":95.018,"low":94.877,"close":94.988,"volume":11.640043258666992},{"timestamp":1742410380000,"open":94.988,"high":95.108,"low":94.968,"close":95.088,"volume":11.520057678222656},{"timestamp":1742410440000,"open":95.078,"high":95.078,"low":94.997,"close":95.038,"volume":12.000052452087402},{"timestamp":1742410500000,"open":95.048,"high":95.098,"low":94.967,"close":95.078,"volume":12.120054244995117},{"timestamp":1742410560000,"open":95.088,"high":95.158,"low":95.078,"close":95.148,"volume":12.000041961669922},{"timestamp":1742410620000,"open":95.158,"high":95.208,"low":95.138,"close":95.178,"volume":12.960054397583008},{"timestamp":1742410680000,"open":95.188,"high":95.228,"low":95.118,"close":95.158,"volume":12.720040321350098},{"timestamp":1742410740000,"open":95.157,"high":95.198,"low":95.147,"close":95.178,"volume":9.840032577514648},{"timestamp":1742410800000,"open":95.178,"high":95.288,"low":95.177,"close":95.288,"volume":12.12006664276123},{"timestamp":1742410860000,"open":95.288,"high":95.327,"low":95.247,"close":95.258,"volume":14.520036697387695},{"timestamp":1742410920000,"open":95.258,"high":95.308,"low":95.227,"close":95.278,"volume":15.480035781860352},{"timestamp":1742410980000,"open":95.268,"high":95.307,"low":95.217,"close":95.278,"volume":14.760045051574707},{"timestamp":1742411040000,"open":95.277,"high":95.348,"low":95.248,"close":95.327,"volume":12.840052604675293},{"timestamp":1742411100000,"open":95.318,"high":95.458,"low":95.307,"close":95.398,"volume":12.840049743652344},{"timestamp":1742411160000,"open":95.407,"high":95.468,"low":95.398,"close":95.458,"volume":9.480018615722656},{"timestamp":1742411220000,"open":95.468,"high":95.548,"low":95.457,"close":95.538,"volume":13.800044059753418},{"timestamp":1742411280000,"open":95.538,"high":95.648,"low":95.518,"close":95.618,"volume":13.920027732849121},{"timestamp":1742411340000,"open":95.627,"high":95.678,"low":95.607,"close":95.648,"volume":15.600034713745117},{"timestamp":1742411400000,"open":95.648,"high":95.738,"low":95.627,"close":95.628,"volume":14.400041580200195},{"timestamp":1742411460000,"open":95.628,"high":95.667,"low":95.517,"close":95.518,"volume":14.760053634643555},{"timestamp":1742411520000,"open":95.528,"high":95.558,"low":95.407,"close":95.478,"volume":21.720069885253906},{"timestamp":1742411580000,"open":95.488,"high":95.498,"low":95.407,"close":95.428,"volume":16.56003189086914},{"timestamp":1742411640000,"open":95.438,"high":95.547,"low":95.407,"close":95.538,"volume":11.88003921508789},{"timestamp":1742411700000,"open":95.548,"high":95.578,"low":95.538,"close":95.558,"volume":11.160036087036133},{"timestamp":1742411760000,"open":95.568,"high":95.608,"low":95.498,"close":95.518,"volume":13.200031280517578},{"timestamp":1742411820000,"open":95.508,"high":95.538,"low":95.468,"close":95.488,"volume":14.760048866271973},{"timestamp":1742411880000,"open":95.478,"high":95.568,"low":95.368,"close":95.368,"volume":15.600041389465332},{"timestamp":1742411940000,"open":95.378,"high":95.448,"low":95.348,"close":95.388,"volume":15.600052833557129},{"timestamp":1742412000000,"open":95.398,"high":95.408,"low":95.248,"close":95.268,"volume":14.760063171386719},{"timestamp":1742412060000,"open":95.278,"high":95.287,"low":95.187,"close":95.237,"volume":15.720041275024414},{"timestamp":1742412120000,"open":95.227,"high":95.248,"low":95.158,"close":95.168,"volume":11.280043601989746},{"timestamp":1742412180000,"open":95.178,"high":95.188,"low":95.058,"close":95.148,"volume":13.920063018798828},{"timestamp":1742412240000,"open":95.147,"high":95.188,"low":95.118,"close":95.167,"volume":10.44005012512207},{"timestamp":1742412300000,"open":95.177,"high":95.208,"low":95.087,"close":95.108,"volume":12.600048065185547},{"timestamp":1742412360000,"open":95.108,"high":95.108,"low":95.018,"close":95.028,"volume":16.9200496673584},{"timestamp":1742412420000,"open":95.027,"high":95.028,"low":94.887,"close":94.918,"volume":18.48004722595215},{"timestamp":1742412480000,"open":94.908,"high":95.028,"low":94.818,"close":94.828,"volume":15.360038757324219},{"timestamp":1742412540000,"open":94.828,"high":94.868,"low":94.767,"close":94.847,"volume":13.080041885375977},{"timestamp":1742412600000,"open":94.848,"high":94.968,"low":94.788,"close":94.958,"volume":10.560047149658203},{"timestamp":1742412660000,"open":94.948,"high":95.028,"low":94.917,"close":94.938,"volume":12.4800443649292},{"timestamp":1742412720000,"open":94.938,"high":95.068,"low":94.918,"close":95.028,"volume":9.240034103393555},{"timestamp":1742412780000,"open":95.038,"high":95.108,"low":95.038,"close":95.108,"volume":9.240036964416504},{"timestamp":1742412840000,"open":95.107,"high":95.138,"low":94.958,"close":95.018,"volume":12.120027542114258},{"timestamp":1742412900000,"open":95.018,"high":95.028,"low":94.858,"close":94.867,"volume":16.6800594329834},{"timestamp":1742412960000,"open":94.888,"high":95.047,"low":94.858,"close":95.038,"volume":15.720054626464844},{"timestamp":1742413020000,"open":95.038,"high":95.107,"low":95.018,"close":95.097,"volume":11.160036087036133},{"timestamp":1742413080000,"open":95.078,"high":95.198,"low":95.058,"close":95.158,"volume":14.040034294128418},{"timestamp":1742413140000,"open":95.148,"high":95.198,"low":95.098,"close":95.157,"volume":12.720047950744629},{"timestamp":1742413200000,"open":95.138,"high":95.238,"low":95.108,"close":95.238,"volume":14.16003131866455},{"timestamp":1742413260000,"open":95.238,"high":95.308,"low":95.198,"close":95.237,"volume":8.760040283203125},{"timestamp":1742413320000,"open":95.247,"high":95.277,"low":95.147,"close":95.198,"volume":14.88004207611084},{"timestamp":1742413380000,"open":95.178,"high":95.238,"low":95.177,"close":95.188,"volume":10.080034255981445},{"timestamp":1742413440000,"open":95.208,"high":95.358,"low":95.207,"close":95.328,"volume":11.040032386779785},{"timestamp":1742413500000,"open":95.318,"high":95.338,"low":95.247,"close":95.278,"volume":14.400032043457031},{"timestamp":1742413560000,"open":95.278,"high":95.278,"low":95.158,"close":95.188,"volume":18.24005699157715},{"timestamp":1742413620000,"open":95.188,"high":95.228,"low":95.158,"close":95.208,"volume":11.640036582946777},{"timestamp":1742413680000,"open":95.188,"high":95.198,"low":95.067,"close":95.108,"volume":16.32004737854004},{"timestamp":1742413740000,"open":95.117,"high":95.148,"low":95.067,"close":95.138,"volume":12.720025062561035},{"timestamp":1742413800000,"open":95.138,"high":95.138,"low":94.898,"close":94.938,"volume":21.4801082611084},{"timestamp":1742413860000,"open":94.937,"high":94.997,"low":94.857,"close":94.997,"volume":16.80005645751953},{"timestamp":1742413920000,"open":94.978,"high":94.998,"low":94.888,"close":94.907,"volume":16.32004737854004},{"timestamp":1742413980000,"open":94.908,"high":95.008,"low":94.887,"close":94.968,"volume":17.280052185058594},{"timestamp":1742414040000,"open":94.958,"high":95.018,"low":94.908,"close":94.968,"volume":21.840084075927734},{"timestamp":1742414100000,"open":94.968,"high":94.968,"low":94.777,"close":94.798,"volume":18.72005844116211},{"timestamp":1742414160000,"open":94.788,"high":94.828,"low":94.757,"close":94.818,"volume":12.240039825439453},{"timestamp":1742414220000,"open":94.807,"high":94.828,"low":94.747,"close":94.797,"volume":14.280040740966797},{"timestamp":1742414280000,"open":94.798,"high":94.828,"low":94.748,"close":94.758,"volume":7.800022125244141},{"timestamp":1742414340000,"open":94.747,"high":94.848,"low":94.747,"close":94.798,"volume":16.680086135864258}]