[{"timestamp":1742391000000,"open":95.307,"high":95.307,"low":95.196,"close":95.237,"volume":2.25},{"timestamp":1742391060000,"open":95.236,"high":95.236,"low":95.097,"close":95.106,"volume":5.400000095367432},{"timestamp":1742391120000,"open":95.117,"high":95.277,"low":95.066,"close":95.266,"volume":7.019999980926514},{"timestamp":1742391180000,"open":95.267,"high":95.457,"low":95.266,"close":95.436,"volume":8.789999961853027},{"timestamp":1742391240000,"open":95.427,"high":95.547,"low":95.406,"close":95.527,"volume":6.269999980926514},{"timestamp":1742391300000,"open":95.526,"high":95.676,"low":95.526,"close":95.656,"volume":11.369999885559082},{"timestamp":1742391360000,"open":95.657,"high":95.657,"low":95.496,"close":95.537,"volume":8.15999984741211},{"timestamp":1742391420000,"open":95.526,"high":95.607,"low":95.496,"close":95.576,"volume":6.090000152587891},{"timestamp":1742391480000,"open":95.576,"high":95.597,"low":95.496,"close":95.527,"volume":6.989999771118164},{"timestamp":1742391540000,"open":95.517,"high":95.587,"low":95.516,"close":95.587,"volume":4.170000076293945},{"timestamp":1742391600000,"open":95.577,"high":95.586,"low":95.457,"close":95.477,"volume":5.099999904632568},{"timestamp":1742391660000,"open":95.486,"high":95.517,"low":95.466,"close":95.496,"volume":4.349999904632568},{"timestamp":1742391720000,"open":95.497,"high":95.527,"low":95.436,"close":95.497,"volume":9.270000457763672},{"timestamp":1742391780000,"open":95.497,"high":95.507,"low":95.416,"close":95.417,"volume":9.420000076293945},{"timestamp":1742391840000,"open":95.426,"high":95.427,"low":95.236,"close":95.236,"volume":11.220000267028809},{"timestamp":1742391900000,"open":95.236,"high":95.337,"low":95.216,"close":95.297,"volume":7.860000133514404},{"timestamp":1742391960000,"open":95.296,"high":95.347,"low":95.286,"close":95.336,"volume":10.859999656677246},{"timestamp":1742392020000,"open":95.337,"high":95.437,"low":95.337,"close":95.396,"volume":8.34000015258789},{"timestamp":1742392080000,"open":95.397,"high":95.446,"low":95.376,"close":95.406,"volume":8.819999694824219},{"timestamp":1742392140000,"open":95.397,"high":95.426,"low":95.376,"close":95.387,"volume":9.239999771118164},{"timestamp":1742392200000,"open":95.376,"high":95.467,"low":95.366,"close":95.436,"volume":8.460000038146973},{"timestamp":1742392260000,"open":95.447,"high":95.506,"low":95.447,"close":95.456,"volume":7.110000133514404},{"timestamp":1742392320000,"open":95.457,"high":95.467,"low":95.406,"close":95.427,"volume":7.650000095367432},{"timestamp":1742392380000,"open":95.426,"high":95.457,"low":95.396,"close":95.407,"volume":7.050000190734863},{"timestamp":1742392440000,"open":95.417,"high":95.507,"low":95.406,"close":95.467,"volume":11.430000305175781},{"timestamp":1742392500000,"open":95.476,"high":95.537,"low":95.456,"close":95.516,"volume":9.180000305175781},{"timestamp":1742392560000,"open":95.527,"high":95.527,"low":95.426,"close":95.437,"volume":7.170000076293945},{"timestamp":1742392620000,"open":95.436,"high":95.437,"low":95.356,"close":95.357,"volume":7.380000114440918},{"timestamp":1742392680000,"open":95.366,"high":95.376,"low":95.326,"close":95.336,"volume":4.860000133514404},{"timestamp":1742392740000,"open":95.337,"high":95.357,"low":95.316,"close":95.327,"volume":6.630000114440918},{"timestamp":1742392800000,"open":95.326,"high":95.327,"low":95.226,"close":95.247,"volume":11.069999694824219},{"timestamp":1742392860000,"open":95.236,"high":95.267,"low":95.216,"close":95.246,"volume":6.119999885559082},{"timestamp":1742392920000,"open":95.246,"high":95.327,"low":95.237,"close":95.276,"volume":7.559999942779541},{"timestamp":1742392980000,"open":95.266,"high":95.266,"low":95.226,"close":95.236,"volume":7.320000171661377},{"timestamp":1742393040000,"open":95.237,"high":95.256,"low":95.176,"close":95.197,"volume":7.110000133514404},{"timestamp":1742393100000,"open":95.186,"high":95.266,"low":95.186,"close":95.197,"volume":8.069999694824219},{"timestamp":1742393160000,"open":95.196,"high":95.196,"low":95.136,"close":95.167,"volume":6.389999866485596},{"timestamp":1742393220000,"open":95.167,"high":95.177,"low":95.127,"close":95.157,"volume":5.099999904632568},{"timestamp":1742393280000,"open":95.156,"high":95.177,"low":95.156,"close":95.176,"volume":2.2799999713897705},{"timestamp":1742393340000,"open":95.176,"high":95.297,"low":95.176,"close":95.296,"volume":5.909999847412109},{"timestamp":1742393400000,"open":95.297,"high":95.297,"low":95.236,"close":95.246,"volume":4.679999828338623},{"timestamp":1742393460000,"open":95.257,"high":95.267,"low":95.236,"close":95.267,"volume":3.5399999618530273},{"timestamp":1742393520000,"open":95.267,"high":95.287,"low":95.216,"close":95.217,"volume":5.489999771118164},{"timestamp":1742393580000,"open":95.226,"high":95.287,"low":95.226,"close":95.266,"volume":5.730000019073486},{"timestamp":1742393640000,"open":95.276,"high":95.327,"low":95.266,"close":95.326,"volume":5.21999979019165},{"timestamp":1742393700000,"open":95.327,"high":95.327,"low":95.246,"close":95.257,"volume":6.690000057220459},{"timestamp":1742393760000,"open":95.246,"high":95.246,"low":95.176,"close":95.187,"volume":5.159999847412109},{"timestamp":1742393820000,"open":95.186,"high":95.247,"low":95.176,"close":95.227,"volume":6.179999828338623},{"timestamp":1742393880000,"open":95.227,"high":95.237,"low":95.226,"close":95.227,"volume":4.170000076293945},{"timestamp":1742393940000,"open":95.226,"high":95.307,"low":95.226,"close":95.307,"volume":4.320000171661377},{"timestamp":1742394000000,"open":95.306,"high":95.317,"low":95.286,"close":95.297,"volume":6.570000171661377},{"timestamp":1742394060000,"open":95.297,"high":95.297,"low":95.266,"close":95.286,"volume":5.25},{"timestamp":1742394120000,"open":95.287,"high":95.307,"low":95.276,"close":95.297,"volume":6.690000057220459},{"timestamp":1742394180000,"open":95.296,"high":95.317,"low":95.276,"close":95.317,"volume":5.489999771118164},{"timestamp":1742394240000,"open":95.326,"high":95.366,"low":95.326,"close":95.337,"volume":5.639999866485596},{"timestamp":1742394300000,"open":95.337,"high":95.347,"low":95.326,"close":95.327,"volume":6.360000133514404},{"timestamp":1742394360000,"open":95.326,"high":95.327,"low":95.316,"close":95.316,"volume":2.25},{"timestamp":1742394420000,"open":95.327,"high":95.327,"low":95.286,"close":95.286,"volume":4.079999923706055},{"timestamp":1742394480000,"open":95.296,"high":95.296,"low":95.206,"close":95.216,"volume":7.050000190734863},{"timestamp":1742394540000,"open":95.206,"high":95.247,"low":95.196,"close":95.226,"volume":4.53000020980835},{"timestamp":1742394600000,"open":95.226,"high":95.256,"low":95.206,"close":95.217,"volume":4.650000095367432},{"timestamp":1742394660000,"open":95.206,"high":95.207,"low":95.157,"close":95.157,"volume":2.430000066757202},{"timestamp":1742394720000,"open":95.176,"high":95.196,"low":95.166,"close":95.166,"volume":3.690000057220459},{"timestamp":1742394780000,"open":95.157,"high":95.157,"low":95.106,"close":95.106,"volume":3.2699999809265137},{"timestamp":1742394840000,"open":95.116,"high":95.137,"low":95.086,"close":95.126,"volume":4.230000019073486},{"timestamp":1742394900000,"open":95.126,"high":95.167,"low":95.096,"close":95.096,"volume":3.930000066757202},{"timestamp":1742394960000,"open":95.106,"high":95.107,"low":95.086,"close":95.086,"volume":1.2000000476837158},{"timestamp":1742395020000,"open":95.096,"high":95.117,"low":95.076,"close":95.117,"volume":5.96999979019165},{"timestamp":1742395080000,"open":95.117,"high":95.207,"low":95.106,"close":95.146,"volume":6.960000038146973},{"timestamp":1742395140000,"open":95.147,"high":95.147,"low":95.096,"close":95.106,"volume":3.690000057220459},{"timestamp":1742395200000,"open":95.116,"high":95.116,"low":95.047,"close":95.047,"volume":2.700000047683716},{"timestamp":1742395260000,"open":95.037,"high":95.047,"low":95.016,"close":95.026,"volume":1.8899999856948853},{"timestamp":1742395320000,"open":95.027,"high":95.037,"low":94.976,"close":94.997,"volume":4.380000114440918},{"timestamp":1742395380000,"open":95.016,"high":95.047,"low":94.996,"close":94.997,"volume":3.4800000190734863},{"timestamp":1742395440000,"open":95.027,"high":95.036,"low":94.956,"close":94.966,"volume":4.949999809265137},{"timestamp":1742395500000,"open":94.967,"high":94.986,"low":94.907,"close":94.917,"volume":5.820000171661377},{"timestamp":1742395560000,"open":94.926,"high":94.926,"low":94.866,"close":94.876,"volume":8.1899995803833},{"timestamp":1742395620000,"open":94.877,"high":94.976,"low":94.876,"close":94.947,"volume":5.25},{"timestamp":1742395680000,"open":94.956,"high":94.977,"low":94.907,"close":94.937,"volume":4.860000133514404},{"timestamp":1742395740000,"open":94.927,"high":94.967,"low":94.916,"close":94.956,"volume":4.769999980926514},{"timestamp":1742395800000,"open":94.956,"high":94.977,"low":94.936,"close":94.956,"volume":4.829999923706055},{"timestamp":1742395860000,"open":94.966,"high":94.987,"low":94.956,"close":94.966,"volume":3.119999885559082},{"timestamp":1742395920000,"open":94.967,"high":94.977,"low":94.926,"close":94.966,"volume":6.75},{"timestamp":1742395980000,"open":94.956,"high":94.977,"low":94.946,"close":94.967,"volume":4.260000228881836},{"timestamp":1742396040000,"open":94.956,"high":94.976,"low":94.927,"close":94.966,"volume":4.170000076293945},{"timestamp":1742396100000,"open":94.967,"high":94.997,"low":94.916,"close":94.927,"volume":4.590000152587891},{"timestamp":1742396160000,"open":94.916,"high":94.997,"low":94.907,"close":94.987,"volume":4.320000171661377},{"timestamp":1742396220000,"open":94.986,"high":94.996,"low":94.946,"close":94.977,"volume":7.019999980926514},{"timestamp":1742396280000,"open":94.977,"high":94.987,"low":94.956,"close":94.957,"volume":4.050000190734863},{"timestamp":1742396340000,"open":94.956,"high":94.957,"low":94.896,"close":94.907,"volume":8.729999542236328},{"timestamp":1742396400000,"open":94.896,"high":94.897,"low":94.846,"close":94.887,"volume":5.340000152587891},{"timestamp":1742396460000,"open":94.886,"high":94.897,"low":94.856,"close":94.876,"volume":4.139999866485596},{"timestamp":1742396520000,"open":94.896,"high":94.917,"low":94.886,"close":94.896,"volume":3.690000057220459},{"timestamp":1742396580000,"open":94.906,"high":94.917,"low":94.886,"close":94.916,"volume":4.590000152587891},{"timestamp":1742396640000,"open":94.917,"high":94.927,"low":94.857,"close":94.857,"volume":7.53000020980835},{"timestamp":1742396700000,"open":94.846,"high":94.847,"low":94.797,"close":94.806,"volume":5.25},{"timestamp":1742396760000,"open":94.806,"high":94.826,"low":94.797,"close":94.807,"volume":3.2100000381469727},{"timestamp":1742396820000,"open":94.806,"high":94.806,"low":94.747,"close":94.767,"volume":2.7899999618530273},{"timestamp":1742396880000,"open":94.766,"high":94.777,"low":94.726,"close":94.737,"volume":4.079999923706055},{"timestamp":1742396940000,"open":94.736,"high":94.737,"low":94.696,"close":94.737,"volume":6},{"timestamp":1742397000000,"open":94.727,"high":94.766,"low":94.727,"close":94.747,"volume":4.289999961853027},{"timestamp":1742397060000,"open":94.747,"high":94.767,"low":94.726,"close":94.756,"volume":5.039999961853027},{"timestamp":1742397120000,"open":94.757,"high":94.797,"low":94.747,"close":94.757,"volume":2.759999990463257},{"timestamp":1742397180000,"open":94.747,"high":94.776,"low":94.746,"close":94.776,"volume":3.930000066757202},{"timestamp":1742397240000,"open":94.777,"high":94.846,"low":94.777,"close":94.836,"volume":2.130000114440918},{"timestamp":1742397300000,"open":94.846,"high":94.846,"low":94.826,"close":94.837,"volume":1.7699999809265137},{"timestamp":1742397360000,"open":94.836,"high":94.866,"low":94.826,"close":94.846,"volume":4.559999942779541},{"timestamp":1742397420000,"open":94.836,"high":94.836,"low":94.766,"close":94.766,"volume":3.0899999141693115},{"timestamp":1742397480000,"open":94.756,"high":94.766,"low":94.696,"close":94.717,"volume":4.829999923706055},{"timestamp":1742397540000,"open":94.716,"high":94.746,"low":94.716,"close":94.736,"volume":1.3200000524520874},{"timestamp":1742397600000,"open":94.726,"high":94.747,"low":94.716,"close":94.746,"volume":2.2799999713897705},{"timestamp":1742397660000,"open":94.736,"high":94.827,"low":94.726,"close":94.817,"volume":3.240000009536743},{"timestamp":1742397720000,"open":94.816,"high":94.826,"low":94.767,"close":94.787,"volume":2.8499999046325684},{"timestamp":1742397780000,"open":94.787,"high":94.787,"low":94.756,"close":94.757,"volume":4.650000095367432},{"timestamp":1742397840000,"open":94.756,"high":94.756,"low":94.707,"close":94.716,"volume":2.759999990463257},{"timestamp":1742397900000,"open":94.707,"high":94.736,"low":94.696,"close":94.727,"volume":1.9800000190734863},{"timestamp":1742397960000,"open":94.747,"high":94.777,"low":94.747,"close":94.757,"volume":1.5},{"timestamp":1742398020000,"open":94.746,"high":94.757,"low":94.706,"close":94.717,"volume":2.8499999046325684},{"timestamp":1742398080000,"open":94.726,"high":94.767,"low":94.726,"close":94.736,"volume":4.019999980926514},{"timestamp":1742398140000,"open":94.736,"high":94.787,"low":94.726,"close":94.767,"volume":6.239999771118164},{"timestamp":1742398200000,"open":94.767,"high":94.797,"low":94.766,"close":94.766,"volume":3.930000066757202},{"timestamp":1742398260000,"open":94.766,"high":94.776,"low":94.756,"close":94.757,"volume":2.4000000953674316},{"timestamp":1742398320000,"open":94.756,"high":94.827,"low":94.756,"close":94.806,"volume":5.039999961853027},{"timestamp":1742398380000,"open":94.807,"high":94.887,"low":94.796,"close":94.876,"volume":4.289999961853027},{"timestamp":1742398440000,"open":94.876,"high":94.877,"low":94.836,"close":94.837,"volume":4.050000190734863},{"timestamp":1742398500000,"open":94.836,"high":94.867,"low":94.816,"close":94.817,"volume":2.7300000190734863},{"timestamp":1742398560000,"open":94.816,"high":94.877,"low":94.816,"close":94.876,"volume":2.4000000953674316},{"timestamp":1742398620000,"open":94.877,"high":94.927,"low":94.877,"close":94.927,"volume":4.409999847412109},{"timestamp":1742398680000,"open":94.916,"high":94.957,"low":94.906,"close":94.957,"volume":4.409999847412109},{"timestamp":1742398740000,"open":94.957,"high":94.967,"low":94.936,"close":94.936,"volume":2.369999885559082},{"timestamp":1742398800000,"open":94.956,"high":94.957,"low":94.936,"close":94.946,"volume":2.640000104904175},{"timestamp":1742398860000,"open":94.946,"high":94.967,"low":94.946,"close":94.967,"volume":3.5999999046325684},{"timestamp":1742398920000,"open":94.957,"high":95.017,"low":94.957,"close":95.006,"volume":3.930000066757202},{"timestamp":1742398980000,"open":94.996,"high":95.007,"low":94.947,"close":94.967,"volume":4.409999847412109},{"timestamp":1742399040000,"open":94.956,"high":94.976,"low":94.926,"close":94.946,"volume":3.0899999141693115},{"timestamp":1742399100000,"open":94.947,"high":95.007,"low":94.947,"close":94.997,"volume":5.519999980926514},{"timestamp":1742399160000,"open":94.997,"high":94.997,"low":94.956,"close":94.986,"volume":6.420000076293945},{"timestamp":1742399220000,"open":94.987,"high":95.057,"low":94.986,"close":95.047,"volume":4.920000076293945},{"timestamp":1742399280000,"open":95.057,"high":95.057,"low":95.036,"close":95.037,"volume":2.8499999046325684},{"timestamp":1742399340000,"open":95.036,"high":95.087,"low":95.036,"close":95.076,"volume":4.800000190734863},{"timestamp":1742399400000,"open":95.087,"high":95.117,"low":95.076,"close":95.117,"volume":4.769999980926514},{"timestamp":1742399460000,"open":95.116,"high":95.127,"low":95.087,"close":95.116,"volume":4.710000038146973},{"timestamp":1742399520000,"open":95.117,"high":95.227,"low":95.116,"close":95.217,"volume":6.239999771118164},{"timestamp":1742399580000,"open":95.216,"high":95.237,"low":95.216,"close":95.227,"volume":3},{"timestamp":1742399640000,"open":95.237,"high":95.257,"low":95.206,"close":95.206,"volume":3.809999942779541},{"timestamp":1742399700000,"open":95.216,"high":95.217,"low":95.157,"close":95.176,"volume":5.789999961853027},{"timestamp":1742399760000,"open":95.176,"high":95.186,"low":95.127,"close":95.156,"volume":4.019999980926514},{"timestamp":1742399820000,"open":95.156,"high":95.167,"low":95.137,"close":95.147,"volume":5.099999904632568},{"timestamp":1742399880000,"open":95.147,"high":95.157,"low":95.126,"close":95.146,"volume":4.289999961853027},{"timestamp":1742399940000,"open":95.146,"high":95.167,"low":95.146,"close":95.156,"volume":2.700000047683716},{"timestamp":1742400000000,"open":95.146,"high":95.226,"low":95.146,"close":95.176,"volume":5.610000133514404},{"timestamp":1742400060000,"open":95.176,"high":95.187,"low":95.146,"close":95.176,"volume":4.769999980926514},{"timestamp":1742400120000,"open":95.177,"high":95.227,"low":95.166,"close":95.216,"volume":4.619999885559082},{"timestamp":1742400180000,"open":95.216,"high":95.236,"low":95.206,"close":95.206,"volume":1.7999999523162842},{"timestamp":1742400240000,"open":95.207,"high":95.237,"low":95.206,"close":95.216,"volume":3.809999942779541},{"timestamp":1742400300000,"open":95.217,"high":95.237,"low":95.216,"close":95.227,"volume":3.9600000381469727},{"timestamp":1742400360000,"open":95.227,"high":95.247,"low":95.216,"close":95.236,"volume":5.099999904632568},{"timestamp":1742400420000,"open":95.247,"high":95.247,"low":95.207,"close":95.217,"volume":3.359999895095825},{"timestamp":1742400480000,"open":95.217,"high":95.257,"low":95.206,"close":95.226,"volume":5.489999771118164},{"timestamp":1742400540000,"open":95.226,"high":95.227,"low":95.196,"close":95.206,"volume":5.610000133514404},{"timestamp":1742400600000,"open":95.207,"high":95.287,"low":95.207,"close":95.277,"volume":7.260000228881836},{"timestamp":1742400660000,"open":95.266,"high":95.276,"low":95.236,"close":95.237,"volume":5.429999828338623},{"timestamp":1742400720000,"open":95.237,"high":95.237,"low":95.196,"close":95.216,"volume":4.53000020980835},{"timestamp":1742400780000,"open":95.207,"high":95.207,"low":95.177,"close":95.187,"volume":3.569999933242798},{"timestamp":1742400840000,"open":95.176,"high":95.187,"low":95.166,"close":95.177,"volume":3.5999999046325684},{"timestamp":1742400900000,"open":95.186,"high":95.187,"low":95.146,"close":95.186,"volume":4.139999866485596},{"timestamp":1742400960000,"open":95.186,"high":95.217,"low":95.166,"close":95.216,"volume":4.769999980926514},{"timestamp":1742401020000,"open":95.197,"high":95.207,"low":95.186,"close":95.207,"volume":2.880000114440918},{"timestamp":1742401080000,"open":95.217,"high":95.246,"low":95.217,"close":95.246,"volume":3.2100000381469727},{"timestamp":1742401140000,"open":95.247,"high":95.256,"low":95.216,"close":95.226,"volume":2.9700000286102295},{"timestamp":1742401200000,"open":95.216,"high":95.257,"low":95.206,"close":95.257,"volume":4.679999828338623},{"timestamp":1742401260000,"open":95.247,"high":95.256,"low":95.226,"close":95.226,"volume":2.8499999046325684},{"timestamp":1742401320000,"open":95.236,"high":95.247,"low":95.236,"close":95.247,"volume":2.2799999713897705},{"timestamp":1742401380000,"open":95.246,"high":95.276,"low":95.246,"close":95.266,"volume":3.569999933242798},{"timestamp":1742401440000,"open":95.266,"high":95.276,"low":95.236,"close":95.266,"volume":4.079999923706055},{"timestamp":1742401500000,"open":95.276,"high":95.286,"low":95.246,"close":95.256,"volume":2.8499999046325684},{"timestamp":1742401560000,"open":95.257,"high":95.257,"low":95.226,"close":95.226,"volume":2.4000000953674316},{"timestamp":1742401620000,"open":95.227,"high":95.237,"low":95.206,"close":95.206,"volume":1.3200000524520874},{"timestamp":1742401680000,"open":95.216,"high":95.227,"low":95.206,"close":95.227,"volume":3.5999999046325684},{"timestamp":1742401740000,"open":95.227,"high":95.287,"low":95.227,"close":95.257,"volume":3.690000057220459},{"timestamp":1742401800000,"open":95.256,"high":95.297,"low":95.236,"close":95.246,"volume":2.819999933242798},{"timestamp":1742401860000,"open":95.237,"high":95.247,"low":95.207,"close":95.216,"volume":1.7699999809265137},{"timestamp":1742401920000,"open":95.226,"high":95.236,"low":95.186,"close":95.207,"volume":2.5199999809265137},{"timestamp":1742401980000,"open":95.197,"high":95.217,"low":95.186,"close":95.186,"volume":2.0399999618530273},{"timestamp":1742402040000,"open":95.196,"high":95.266,"low":95.187,"close":95.266,"volume":1.6799999475479126},{"timestamp":1742402100000,"open":95.266,"high":95.287,"low":95.257,"close":95.276,"volume":1.0800000429153442},{"timestamp":1742402160000,"open":95.277,"high":95.277,"low":95.216,"close":95.216,"volume":3.0899999141693115},{"timestamp":1742402220000,"open":95.206,"high":95.247,"low":95.206,"close":95.247,"volume":1.2000000476837158},{"timestamp":1742402280000,"open":95.246,"high":95.247,"low":95.206,"close":95.217,"volume":2.7300000190734863},{"timestamp":1742402340000,"open":95.217,"high":95.227,"low":95.206,"close":95.216,"volume":3.5999999046325684},{"timestamp":1742402400000,"open":95.207,"high":95.227,"low":95.196,"close":95.206,"volume":5.340000152587891},{"timestamp":1742402460000,"open":95.217,"high":95.226,"low":95.206,"close":95.226,"volume":2.759999990463257},{"timestamp":1742402520000,"open":95.226,"high":95.247,"low":95.216,"close":95.226,"volume":4.650000095367432},{"timestamp":1742402580000,"open":95.217,"high":95.247,"low":95.207,"close":95.227,"volume":1.2000000476837158},{"timestamp":1742402640000,"open":95.227,"high":95.246,"low":95.216,"close":95.226,"volume":4.019999980926514},{"timestamp":1742402700000,"open":95.227,"high":95.247,"low":95.206,"close":95.227,"volume":2.640000104904175},{"timestamp":1742402760000,"open":95.226,"high":95.246,"low":95.226,"close":95.246,"volume":1.7999999523162842},{"timestamp":1742402820000,"open":95.237,"high":95.237,"low":95.197,"close":95.197,"volume":1.409999966621399},{"timestamp":1742402880000,"open":95.196,"high":95.217,"low":95.186,"close":95.217,"volume":2.819999933242798},{"timestamp":1742402940000,"open":95.217,"high":95.237,"low":95.216,"close":95.216,"volume":1.0499999523162842},{"timestamp":1742403000000,"open":95.217,"high":95.277,"low":95.216,"close":95.277,"volume":2.369999885559082},{"timestamp":1742403060000,"open":95.287,"high":95.287,"low":95.247,"close":95.256,"volume":2.759999990463257},{"timestamp":1742403120000,"open":95.266,"high":95.276,"low":95.247,"close":95.266,"volume":1.5299999713897705},{"timestamp":1742403180000,"open":95.277,"high":95.287,"low":95.266,"close":95.277,"volume":2.1600000858306885},{"timestamp":1742403240000,"open":95.277,"high":95.287,"low":95.256,"close":95.287,"volume":2.130000114440918},{"timestamp":1742403300000,"open":95.277,"high":95.287,"low":95.266,"close":95.277,"volume":2.369999885559082},{"timestamp":1742403360000,"open":95.276,"high":95.287,"low":95.236,"close":95.236,"volume":4.409999847412109},{"timestamp":1742403420000,"open":95.227,"high":95.247,"low":95.216,"close":95.236,"volume":4.619999885559082},{"timestamp":1742403480000,"open":95.237,"high":95.257,"low":95.216,"close":95.247,"volume":4.440000057220459},{"timestamp":1742403540000,"open":95.246,"high":95.256,"low":95.216,"close":95.236,"volume":4.920000076293945},{"timestamp":1742403600000,"open":95.237,"high":95.287,"low":95.236,"close":95.287,"volume":3.450000047683716},{"timestamp":1742403660000,"open":95.277,"high":95.286,"low":95.246,"close":95.256,"volume":2.609999895095825},{"timestamp":1742403720000,"open":95.246,"high":95.247,"low":95.206,"close":95.206,"volume":3.0899999141693115},{"timestamp":1742403780000,"open":95.197,"high":95.216,"low":95.167,"close":95.176,"volume":3.7200000286102295},{"timestamp":1742403840000,"open":95.177,"high":95.206,"low":95.176,"close":95.206,"volume":3.119999885559082},{"timestamp":1742403900000,"open":95.207,"high":95.216,"low":95.146,"close":95.147,"volume":8.039999961853027},{"timestamp":1742403960000,"open":95.147,"high":95.177,"low":95.136,"close":95.176,"volume":6.090000152587891},{"timestamp":1742404020000,"open":95.166,"high":95.177,"low":95.156,"close":95.167,"volume":2.2799999713897705},{"timestamp":1742404080000,"open":95.156,"high":95.157,"low":95.116,"close":95.127,"volume":6.03000020980835},{"timestamp":1742404140000,"open":95.126,"high":95.137,"low":95.096,"close":95.126,"volume":4.650000095367432},{"timestamp":1742404200000,"open":95.126,"high":95.147,"low":95.116,"close":95.137,"volume":4.110000133514404},{"timestamp":1742404260000,"open":95.126,"high":95.167,"low":95.126,"close":95.156,"volume":5.849999904632568},{"timestamp":1742404320000,"open":95.157,"high":95.167,"low":95.116,"close":95.136,"volume":5.849999904632568},{"timestamp":1742404380000,"open":95.147,"high":95.177,"low":95.136,"close":95.166,"volume":3.630000114440918},{"timestamp":1742404440000,"open":95.157,"high":95.187,"low":95.136,"close":95.187,"volume":7.590000152587891},{"timestamp":1742404500000,"open":95.177,"high":95.217,"low":95.176,"close":95.176,"volume":6.449999809265137},{"timestamp":1742404560000,"open":95.187,"high":95.187,"low":95.116,"close":95.137,"volume":6.090000152587891},{"timestamp":1742404620000,"open":95.127,"high":95.167,"low":95.116,"close":95.166,"volume":3.4800000190734863},{"timestamp":1742404680000,"open":95.157,"high":95.177,"low":95.146,"close":95.157,"volume":5.369999885559082},{"timestamp":1742404740000,"open":95.156,"high":95.187,"low":95.156,"close":95.156,"volume":6.360000133514404},{"timestamp":1742404800000,"open":95.157,"high":95.167,"low":95.127,"close":95.127,"volume":1.7999999523162842},{"timestamp":1742404860000,"open":95.117,"high":95.117,"low":95.096,"close":95.106,"volume":3},{"timestamp":1742404920000,"open":95.116,"high":95.137,"low":95.106,"close":95.117,"volume":3.690000057220459},{"timestamp":1742404980000,"open":95.106,"high":95.127,"low":95.106,"close":95.126,"volume":2.5199999809265137},{"timestamp":1742405040000,"open":95.116,"high":95.127,"low":95.096,"close":95.097,"volume":4.380000114440918},{"timestamp":1742405100000,"open":95.106,"high":95.117,"low":95.066,"close":95.076,"volume":3.7799999713897705},{"timestamp":1742405160000,"open":95.067,"high":95.077,"low":95.046,"close":95.067,"volume":6},{"timestamp":1742405220000,"open":95.076,"high":95.096,"low":95.066,"close":95.096,"volume":4.289999961853027},{"timestamp":1742405280000,"open":95.087,"high":95.087,"low":95.056,"close":95.057,"volume":3.7200000286102295},{"timestamp":1742405340000,"open":95.067,"high":95.077,"low":94.986,"close":95.006,"volume":5.130000114440918},{"timestamp":1742405400000,"open":94.997,"high":95.047,"low":94.996,"close":95.026,"volume":7.769999980926514},{"timestamp":1742405460000,"open":95.016,"high":95.037,"low":95.006,"close":95.016,"volume":4.769999980926514},{"timestamp":1742405520000,"open":95.016,"high":95.057,"low":95.006,"close":95.046,"volume":4.739999771118164},{"timestamp":1742405580000,"open":95.046,"high":95.097,"low":95.046,"close":95.086,"volume":5.760000228881836},{"timestamp":1742405640000,"open":95.086,"high":95.116,"low":95.077,"close":95.087,"volume":3.2100000381469727},{"timestamp":1742405700000,"open":95.087,"high":95.167,"low":95.086,"close":95.167,"volume":4.920000076293945},{"timestamp":1742405760000,"open":95.176,"high":95.207,"low":95.176,"close":95.196,"volume":5.610000133514404},{"timestamp":1742405820000,"open":95.197,"high":95.207,"low":95.186,"close":95.186,"volume":3.180000066757202},{"timestamp":1742405880000,"open":95.196,"high":95.207,"low":95.186,"close":95.206,"volume":2.2799999713897705},{"timestamp":1742405940000,"open":95.207,"high":95.287,"low":95.206,"close":95.277,"volume":2.4000000953674316},{"timestamp":1742406000000,"open":95.286,"high":95.286,"low":95.237,"close":95.237,"volume":5.010000228881836},{"timestamp":1742406060000,"open":95.247,"high":95.247,"low":95.226,"close":95.227,"volume":3.809999942779541},{"timestamp":1742406120000,"open":95.236,"high":95.237,"low":95.207,"close":95.226,"volume":3.359999895095825},{"timestamp":1742406180000,"open":95.227,"high":95.247,"low":95.216,"close":95.237,"volume":4.559999942779541},{"timestamp":1742406240000,"open":95.227,"high":95.237,"low":95.176,"close":95.176,"volume":3.809999942779541},{"timestamp":1742406300000,"open":95.166,"high":95.177,"low":95.117,"close":95.137,"volume":5.849999904632568},{"timestamp":1742406360000,"open":95.136,"high":95.137,"low":95.076,"close":95.087,"volume":5.610000133514404},{"timestamp":1742406420000,"open":95.077,"high":95.077,"low":95.027,"close":95.036,"volume":5.940000057220459},{"timestamp":1742406480000,"open":95.036,"high":95.057,"low":95.016,"close":95.016,"volume":7.619999885559082},{"timestamp":1742406540000,"open":95.017,"high":95.076,"low":95.016,"close":95.066,"volume":6.71999979019165},{"timestamp":1742406600000,"open":95.067,"high":95.077,"low":95.056,"close":95.077,"volume":3},{"timestamp":1742406660000,"open":95.077,"high":95.097,"low":95.066,"close":95.096,"volume":2.609999895095825},{"timestamp":1742406720000,"open":95.096,"high":95.096,"low":95.037,"close":95.047,"volume":4.380000114440918},{"timestamp":1742406780000,"open":95.037,"high":95.087,"low":95.027,"close":95.077,"volume":2.25},{"timestamp":1742406840000,"open":95.067,"high":95.077,"low":95.046,"close":95.077,"volume":3.2100000381469727},{"timestamp":1742406900000,"open":95.066,"high":95.087,"low":95.056,"close":95.087,"volume":4.769999980926514},{"timestamp":1742406960000,"open":95.086,"high":95.127,"low":95.076,"close":95.116,"volume":7.050000190734863},{"timestamp":1742407020000,"open":95.126,"high":95.157,"low":95.117,"close":95.147,"volume":4.380000114440918},{"timestamp":1742407080000,"open":95.137,"high":95.167,"low":95.116,"close":95.126,"volume":4.559999942779541},{"timestamp":1742407140000,"open":95.127,"high":95.137,"low":95.047,"close":95.047,"volume":6.78000020980835},{"timestamp":1742407200000,"open":94.986,"high":95.207,"low":94.816,"close":95.187,"volume":19.979999542236328},{"timestamp":1742407260000,"open":95.196,"high":95.277,"low":95.096,"close":95.117,"volume":20.729999542236328},{"timestamp":1742407320000,"open":95.116,"high":95.216,"low":95.107,"close":95.206,"volume":13.079999923706055},{"timestamp":1742407380000,"open":95.207,"high":95.317,"low":95.186,"close":95.237,"volume":12.869999885559082},{"timestamp":1742407440000,"open":95.247,"high":95.317,"low":95.226,"close":95.316,"volume":13.289999961853027},{"timestamp":1742407500000,"open":95.316,"high":95.316,"low":95.106,"close":95.127,"volume":14.550000190734863},{"timestamp":1742407560000,"open":95.127,"high":95.167,"low":95.117,"close":95.136,"volume":11.100000381469727},{"timestamp":1742407620000,"open":95.137,"high":95.247,"low":95.126,"close":95.246,"volume":12.779999732971191},{"timestamp":1742407680000,"open":95.247,"high":95.266,"low":95.216,"close":95.246,"volume":5.849999904632568},{"timestamp":1742407740000,"open":95.246,"high":95.297,"low":95.246,"close":95.287,"volume":9.09000015258789},{"timestamp":1742407800000,"open":95.296,"high":95.397,"low":95.296,"close":95.396,"volume":10.619999885559082},{"timestamp":1742407860000,"open":95.386,"high":95.437,"low":95.366,"close":95.397,"volume":9.149999618530273},{"timestamp":1742407920000,"open":95.397,"high":95.417,"low":95.346,"close":95.416,"volume":7.5},{"timestamp":1742407980000,"open":95.427,"high":95.427,"low":95.347,"close":95.347,"volume":5.460000038146973},{"timestamp":1742408040000,"open":95.347,"high":95.407,"low":95.346,"close":95.376,"volume":6.329999923706055},{"timestamp":1742408100000,"open":95.366,"high":95.427,"low":95.366,"close":95.377,"volume":6.840000152587891},{"timestamp":1742408160000,"open":95.376,"high":95.476,"low":95.376,"close":95.456,"volume":7.559999942779541},{"timestamp":1742408220000,"open":95.456,"high":95.456,"low":95.356,"close":95.387,"volume":5.550000190734863},{"timestamp":1742408280000,"open":95.397,"high":95.417,"low":95.376,"close":95.417,"volume":5.550000190734863},{"timestamp":1742408340000,"open":95.416,"high":95.457,"low":95.386,"close":95.417,"volume":8.34000015258789},{"timestamp":1742408400000,"open":95.416,"high":95.447,"low":95.386,"close":95.386,"volume":6.150000095367432},{"timestamp":1742408460000,"open":95.397,"high":95.427,"low":95.376,"close":95.396,"volume":8.100000381469727},{"timestamp":1742408520000,"open":95.397,"high":95.477,"low":95.387,"close":95.467,"volume":12.029999732971191},{"timestamp":1742408580000,"open":95.467,"high":95.497,"low":95.456,"close":95.486,"volume":6.929999828338623},{"timestamp":1742408640000,"open":95.487,"high":95.517,"low":95.466,"close":95.466,"volume":5.639999866485596},{"timestamp":1742408700000,"open":95.477,"high":95.527,"low":95.476,"close":95.486,"volume":6.539999961853027},{"timestamp":1742408760000,"open":95.497,"high":95.507,"low":95.466,"close":95.476,"volume":5.489999771118164},{"timestamp":1742408820000,"open":95.477,"high":95.517,"low":95.457,"close":95.486,"volume":9.180000305175781},{"timestamp":1742408880000,"open":95.477,"high":95.487,"low":95.376,"close":95.387,"volume":8.34000015258789},{"timestamp":1742408940000,"open":95.376,"high":95.447,"low":95.376,"close":95.427,"volume":9.6899995803833},{"timestamp":1742409000000,"open":95.426,"high":95.517,"low":95.426,"close":95.507,"volume":9.989999771118164},{"timestamp":1742409060000,"open":95.506,"high":95.597,"low":95.506,"close":95.577,"volume":11.220000267028809},{"timestamp":1742409120000,"open":95.576,"high":95.637,"low":95.566,"close":95.627,"volume":8.100000381469727},{"timestamp":1742409180000,"open":95.636,"high":95.667,"low":95.506,"close":95.507,"volume":11.699999809265137},{"timestamp":1742409240000,"open":95.497,"high":95.587,"low":95.456,"close":95.557,"volume":13.260000228881836},{"timestamp":1742409300000,"open":95.556,"high":95.627,"low":95.556,"close":95.566,"volume":11.699999809265137},{"timestamp":1742409360000,"open":95.567,"high":95.636,"low":95.536,"close":95.577,"volume":12.09000015258789},{"timestamp":1742409420000,"open":95.576,"high":95.627,"low":95.576,"close":95.606,"volume":7.920000076293945},{"timestamp":1742409480000,"open":95.596,"high":95.617,"low":95.476,"close":95.527,"volume":12.899999618530273},{"timestamp":1742409540000,"open":95.517,"high":95.567,"low":95.476,"close":95.527,"volume":15.210000038146973},{"timestamp":1742409600000,"open":95.526,"high":95.557,"low":95.477,"close":95.486,"volume":15.84000015258789},{"timestamp":1742409660000,"open":95.496,"high":95.607,"low":95.496,"close":95.577,"volume":13.109999656677246},{"timestamp":1742409720000,"open":95.576,"high":95.707,"low":95.546,"close":95.636,"volume":17.34000015258789},{"timestamp":1742409780000,"open":95.637,"high":95.767,"low":95.637,"close":95.756,"volume":13.079999923706055},{"timestamp":1742409840000,"open":95.757,"high":95.887,"low":95.726,"close":95.847,"volume":16.530000686645508},{"timestamp":1742409900000,"open":95.837,"high":95.856,"low":95.767,"close":95.767,"volume":13.5},{"timestamp":1742409960000,"open":95.777,"high":95.797,"low":95.717,"close":95.776,"volume":12.0600004196167},{"timestamp":1742410020000,"open":95.776,"high":95.787,"low":95.726,"close":95.786,"volume":9.899999618530273},{"timestamp":1742410080000,"open":95.786,"high":95.807,"low":95.737,"close":95.737,"volume":10.319999694824219},{"timestamp":1742410140000,"open":95.736,"high":95.807,"low":95.696,"close":95.706,"volume":8.220000267028809},{"timestamp":1742410200000,"open":95.716,"high":95.737,"low":95.657,"close":95.676,"volume":9.119999885559082},{"timestamp":1742410260000,"open":95.676,"high":95.697,"low":95.636,"close":95.667,"volume":7.980000019073486},{"timestamp":1742410320000,"open":95.666,"high":95.787,"low":95.666,"close":95.766,"volume":12},{"timestamp":1742410380000,"open":95.757,"high":95.867,"low":95.746,"close":95.846,"volume":12.600000381469727},{"timestamp":1742410440000,"open":95.846,"high":95.847,"low":95.736,"close":95.787,"volume":13.920000076293945},{"timestamp":1742410500000,"open":95.797,"high":95.817,"low":95.727,"close":95.806,"volume":10.710000038146973},{"timestamp":1742410560000,"open":95.806,"high":95.847,"low":95.777,"close":95.817,"volume":12.960000038146973},{"timestamp":1742410620000,"open":95.816,"high":95.867,"low":95.776,"close":95.786,"volume":13.229999542236328},{"timestamp":1742410680000,"open":95.797,"high":95.827,"low":95.756,"close":95.776,"volume":12.119999885559082},{"timestamp":1742410740000,"open":95.777,"high":95.827,"low":95.776,"close":95.806,"volume":7.170000076293945},{"timestamp":1742410800000,"open":95.806,"high":95.887,"low":95.796,"close":95.887,"volume":11.640000343322754},{"timestamp":1742410860000,"open":95.896,"high":95.897,"low":95.826,"close":95.847,"volume":8.9399995803833},{"timestamp":1742410920000,"open":95.846,"high":95.907,"low":95.836,"close":95.877,"volume":11.819999694824219},{"timestamp":1742410980000,"open":95.886,"high":95.917,"low":95.866,"close":95.896,"volume":7.5},{"timestamp":1742411040000,"open":95.897,"high":95.966,"low":95.886,"close":95.937,"volume":8.760000228881836},{"timestamp":1742411100000,"open":95.926,"high":96.037,"low":95.916,"close":95.976,"volume":13.199999809265137},{"timestamp":1742411160000,"open":95.987,"high":96.007,"low":95.906,"close":95.906,"volume":11.100000381469727},{"timestamp":1742411220000,"open":95.907,"high":96.027,"low":95.907,"close":96.026,"volume":11.399999618530273},{"timestamp":1742411280000,"open":96.026,"high":96.046,"low":96.006,"close":96.027,"volume":9.539999961853027},{"timestamp":1742411340000,"open":96.027,"high":96.077,"low":95.986,"close":96.066,"volume":9.539999961853027},{"timestamp":1742411400000,"open":96.056,"high":96.177,"low":96.056,"close":96.167,"volume":13.140000343322754},{"timestamp":1742411460000,"open":96.177,"high":96.187,"low":96.076,"close":96.086,"volume":10.380000114440918},{"timestamp":1742411520000,"open":96.097,"high":96.106,"low":96.047,"close":96.096,"volume":8.760000228881836},{"timestamp":1742411580000,"open":96.096,"high":96.107,"low":96.056,"close":96.066,"volume":10.649999618530273},{"timestamp":1742411640000,"open":96.077,"high":96.126,"low":96.056,"close":96.076,"volume":9.779999732971191},{"timestamp":1742411700000,"open":96.076,"high":96.107,"low":96.047,"close":96.076,"volume":8.729999542236328},{"timestamp":1742411760000,"open":96.076,"high":96.117,"low":96.066,"close":96.086,"volume":7.949999809265137},{"timestamp":1742411820000,"open":96.076,"high":96.106,"low":96.046,"close":96.106,"volume":9.180000305175781},{"timestamp":1742411880000,"open":96.107,"high":96.167,"low":96.086,"close":96.087,"volume":15.029999732971191},{"timestamp":1742411940000,"open":96.077,"high":96.107,"low":96.036,"close":96.056,"volume":14.399999618530273},{"timestamp":1742412000000,"open":96.057,"high":96.067,"low":95.996,"close":95.996,"volume":13.109999656677246},{"timestamp":1742412060000,"open":96.006,"high":96.017,"low":95.936,"close":96.017,"volume":12.779999732971191},{"timestamp":1742412120000,"open":96.017,"high":96.047,"low":95.966,"close":95.977,"volume":7.710000038146973},{"timestamp":1742412180000,"open":95.976,"high":95.976,"low":95.876,"close":95.887,"volume":9.119999885559082},{"timestamp":1742412240000,"open":95.887,"high":95.937,"low":95.876,"close":95.916,"volume":8.819999694824219},{"timestamp":1742412300000,"open":95.927,"high":95.937,"low":95.856,"close":95.857,"volume":9.270000457763672},{"timestamp":1742412360000,"open":95.856,"high":95.877,"low":95.826,"close":95.837,"volume":9.65999984741211},{"timestamp":1742412420000,"open":95.836,"high":95.836,"low":95.737,"close":95.776,"volume":12.359999656677246},{"timestamp":1742412480000,"open":95.786,"high":95.847,"low":95.686,"close":95.707,"volume":14.850000381469727},{"timestamp":1742412540000,"open":95.696,"high":95.787,"low":95.656,"close":95.776,"volume":12.270000457763672},{"timestamp":1742412600000,"open":95.777,"high":95.877,"low":95.756,"close":95.856,"volume":13.470000267028809},{"timestamp":1742412660000,"open":95.857,"high":95.877,"low":95.766,"close":95.777,"volume":12.930000305175781},{"timestamp":1742412720000,"open":95.777,"high":95.837,"low":95.777,"close":95.806,"volume":9.65999984741211},{"timestamp":1742412780000,"open":95.806,"high":95.877,"low":95.806,"close":95.867,"volume":9.479999542236328},{"timestamp":1742412840000,"open":95.866,"high":95.916,"low":95.856,"close":95.886,"volume":9.210000038146973},{"timestamp":1742412900000,"open":95.886,"high":95.907,"low":95.746,"close":95.756,"volume":14.1899995803833},{"timestamp":1742412960000,"open":95.757,"high":95.787,"low":95.696,"close":95.767,"volume":15.149999618530273},{"timestamp":1742413020000,"open":95.766,"high":95.837,"low":95.766,"close":95.816,"volume":11.369999885559082},{"timestamp":1742413080000,"open":95.826,"high":95.897,"low":95.816,"close":95.816,"volume":9.390000343322754},{"timestamp":1742413140000,"open":95.806,"high":95.827,"low":95.656,"close":95.667,"volume":16.020000457763672},{"timestamp":1742413200000,"open":95.667,"high":95.717,"low":95.616,"close":95.686,"volume":13.109999656677246},{"timestamp":1742413260000,"open":95.697,"high":95.787,"low":95.696,"close":95.767,"volume":13.470000267028809},{"timestamp":1742413320000,"open":95.767,"high":95.776,"low":95.706,"close":95.736,"volume":12.0600004196167},{"timestamp":1742413380000,"open":95.737,"high":95.816,"low":95.706,"close":95.737,"volume":13.079999923706055},{"timestamp":1742413440000,"open":95.746,"high":95.867,"low":95.746,"close":95.846,"volume":9.899999618530273},{"timestamp":1742413500000,"open":95.847,"high":95.947,"low":95.836,"close":95.876,"volume":11.069999694824219},{"timestamp":1742413560000,"open":95.876,"high":95.887,"low":95.796,"close":95.797,"volume":12},{"timestamp":1742413620000,"open":95.796,"high":95.806,"low":95.696,"close":95.756,"volume":10.680000305175781},{"timestamp":1742413680000,"open":95.746,"high":95.807,"low":95.716,"close":95.796,"volume":11.670000076293945},{"timestamp":1742413740000,"open":95.787,"high":95.827,"low":95.746,"close":95.776,"volume":11.220000267028809},{"timestamp":1742413800000,"open":95.776,"high":95.776,"low":95.557,"close":95.586,"volume":24.389999389648438},{"timestamp":1742413860000,"open":95.587,"high":95.587,"low":95.436,"close":95.526,"volume":16.079999923706055},{"timestamp":1742413920000,"open":95.527,"high":95.547,"low":95.476,"close":95.496,"volume":9.84000015258789},{"timestamp":1742413980000,"open":95.497,"high":95.557,"low":95.486,"close":95.527,"volume":13.890000343322754},{"timestamp":1742414040000,"open":95.516,"high":95.607,"low":95.516,"close":95.597,"volume":16.860000610351562},{"timestamp":1742414100000,"open":95.587,"high":95.606,"low":95.467,"close":95.476,"volume":19.229999542236328},{"timestamp":1742414160000,"open":95.477,"high":95.496,"low":95.426,"close":95.476,"volume":12.569999694824219},{"timestamp":1742414220000,"open":95.486,"high":95.497,"low":95.456,"close":95.477,"volume":9.84000015258789},{"timestamp":1742414280000,"open":95.487,"high":95.507,"low":95.477,"close":95.487,"volume":2.819999933242798},{"timestamp":1742414340000,"open":95.496,"high":95.507,"low":95.436,"close":95.486,"volume":9.930000305175781}]