[{"timestamp":1742391000000,"open":95.007,"high":95.456,"low":95.007,"close":95.427,"volume":2.6108999252319336},{"timestamp":1742391060000,"open":95.436,"high":95.437,"low":95.426,"close":95.437,"volume":2.49180006980896},{"timestamp":1742391120000,"open":95.436,"high":95.457,"low":95.436,"close":95.446,"volume":0.48089998960494995},{"timestamp":1742391180000,"open":95.447,"high":95.456,"low":95.436,"close":95.456,"volume":0.45089998841285706},{"timestamp":1742391240000,"open":95.466,"high":95.466,"low":95.456,"close":95.456,"volume":0.36000001430511475},{"timestamp":1742391300000,"open":95.447,"high":95.456,"low":95.446,"close":95.456,"volume":0.36000001430511475},{"timestamp":1742391360000,"open":95.456,"high":95.456,"low":95.447,"close":95.456,"volume":0.33000001311302185},{"timestamp":1742391420000,"open":95.457,"high":95.477,"low":95.456,"close":95.477,"volume":0.8399999737739563},{"timestamp":1742391480000,"open":95.467,"high":95.477,"low":95.467,"close":95.476,"volume":0.47999998927116394},{"timestamp":1742391600000,"open":95.467,"high":95.477,"low":95.466,"close":95.466,"volume":0.36090001463890076},{"timestamp":1742391660000,"open":95.457,"high":95.467,"low":95.446,"close":95.446,"volume":1.5618000030517578},{"timestamp":1742391720000,"open":95.446,"high":95.446,"low":95.436,"close":95.436,"volume":0.23999999463558197},{"timestamp":1742391780000,"open":95.446,"high":95.446,"low":95.436,"close":95.446,"volume":0.44999998807907104},{"timestamp":1742391900000,"open":95.457,"high":95.457,"low":95.447,"close":95.447,"volume":0.24089999496936798},{"timestamp":1742391960000,"open":95.446,"high":95.467,"low":95.446,"close":95.467,"volume":1.7726999521255493},{"timestamp":1742392020000,"open":95.477,"high":95.477,"low":95.477,"close":95.477,"volume":0.11999999731779099},{"timestamp":1742392080000,"open":95.486,"high":95.487,"low":95.476,"close":95.476,"volume":0.33000001311302185},{"timestamp":1742392140000,"open":95.467,"high":95.477,"low":95.466,"close":95.466,"volume":0.47999998927116394},{"timestamp":1742392200000,"open":95.456,"high":95.456,"low":95.456,"close":95.456,"volume":0.11999999731779099},{"timestamp":1742392260000,"open":95.446,"high":95.446,"low":95.446,"close":95.446,"volume":0.23999999463558197},{"timestamp":1742392380000,"open":95.447,"high":95.447,"low":95.447,"close":95.447,"volume":0.23999999463558197},{"timestamp":1742392440000,"open":95.446,"high":95.467,"low":95.446,"close":95.466,"volume":0.48179998993873596},{"timestamp":1742392500000,"open":95.456,"high":95.467,"low":95.446,"close":95.457,"volume":0.6000000238418579},{"timestamp":1742392680000,"open":95.466,"high":95.466,"low":95.466,"close":95.466,"volume":0.11999999731779099},{"timestamp":1742392920000,"open":95.476,"high":95.476,"low":95.476,"close":95.476,"volume":0.11999999731779099},{"timestamp":1742392980000,"open":95.487,"high":95.487,"low":95.487,"close":95.487,"volume":0.11999999731779099},{"timestamp":1742393100000,"open":95.487,"high":95.496,"low":95.487,"close":95.496,"volume":0.23999999463558197},{"timestamp":1742393160000,"open":95.487,"high":95.507,"low":95.487,"close":95.507,"volume":0.8108999729156494},{"timestamp":1742393280000,"open":95.507,"high":95.507,"low":95.507,"close":95.507,"volume":0.23999999463558197},{"timestamp":1742393340000,"open":95.507,"high":95.517,"low":95.507,"close":95.517,"volume":0.23999999463558197},{"timestamp":1742393400000,"open":95.517,"high":95.517,"low":95.506,"close":95.517,"volume":1.0199999809265137},{"timestamp":1742393460000,"open":95.507,"high":95.507,"low":95.506,"close":95.507,"volume":0.9599999785423279},{"timestamp":1742393520000,"open":95.506,"high":95.506,"low":95.506,"close":95.506,"volume":0.11999999731779099},{"timestamp":1742393700000,"open":95.516,"high":95.516,"low":95.516,"close":95.516,"volume":0.11999999731779099},{"timestamp":1742393760000,"open":95.517,"high":95.517,"low":95.517,"close":95.517,"volume":0.11999999731779099},{"timestamp":1742393820000,"open":95.516,"high":95.516,"low":95.516,"close":95.516,"volume":0.11999999731779099},{"timestamp":1742393880000,"open":95.507,"high":95.507,"low":95.507,"close":95.507,"volume":0.11999999731779099},{"timestamp":1742393940000,"open":95.517,"high":95.526,"low":95.517,"close":95.526,"volume":0.23999999463558197},{"timestamp":1742394000000,"open":95.527,"high":95.537,"low":95.527,"close":95.527,"volume":0.44999998807907104},{"timestamp":1742394240000,"open":95.526,"high":95.527,"low":95.526,"close":95.526,"volume":2.0399999618530273},{"timestamp":1742394300000,"open":95.526,"high":95.526,"low":95.516,"close":95.516,"volume":0.36000001430511475},{"timestamp":1742394480000,"open":95.516,"high":95.516,"low":95.507,"close":95.507,"volume":0.20999999344348907},{"timestamp":1742394540000,"open":95.506,"high":95.507,"low":95.506,"close":95.507,"volume":0.47999998927116394},{"timestamp":1742394600000,"open":95.506,"high":95.506,"low":95.506,"close":95.506,"volume":0.11999999731779099},{"timestamp":1742394660000,"open":95.507,"high":95.517,"low":95.506,"close":95.517,"volume":0.6000000238418579},{"timestamp":1742394900000,"open":95.507,"high":95.517,"low":95.507,"close":95.517,"volume":0.23999999463558197},{"timestamp":1742394960000,"open":95.506,"high":95.517,"low":95.506,"close":95.517,"volume":0.241799995303154},{"timestamp":1742395200000,"open":95.507,"high":95.507,"low":95.507,"close":95.507,"volume":0.11999999731779099},{"timestamp":1742395260000,"open":95.506,"high":95.506,"low":95.496,"close":95.496,"volume":0.20999999344348907},{"timestamp":1742395320000,"open":95.496,"high":95.496,"low":95.496,"close":95.496,"volume":0.23999999463558197},{"timestamp":1742395380000,"open":95.487,"high":95.497,"low":95.486,"close":95.497,"volume":0.7200000286102295},{"timestamp":1742395440000,"open":95.487,"high":95.487,"low":95.487,"close":95.487,"volume":0.23999999463558197},{"timestamp":1742395620000,"open":95.486,"high":95.487,"low":95.486,"close":95.486,"volume":0.9599999785423279},{"timestamp":1742395680000,"open":95.486,"high":95.496,"low":95.486,"close":95.496,"volume":0.23999999463558197},{"timestamp":1742395740000,"open":95.497,"high":95.497,"low":95.496,"close":95.496,"volume":0.23999999463558197},{"timestamp":1742395800000,"open":95.497,"high":95.497,"low":95.496,"close":95.496,"volume":2.5199999809265137},{"timestamp":1742395860000,"open":95.506,"high":95.506,"low":95.506,"close":95.506,"volume":0.11999999731779099},{"timestamp":1742395920000,"open":95.497,"high":95.497,"low":95.497,"close":95.497,"volume":0.11999999731779099},{"timestamp":1742395980000,"open":95.497,"high":95.497,"low":95.497,"close":95.497,"volume":0.47999998927116394},{"timestamp":1742396100000,"open":95.507,"high":95.507,"low":95.506,"close":95.506,"volume":0.120899997651577},{"timestamp":1742396160000,"open":95.507,"high":95.516,"low":95.507,"close":95.516,"volume":0.23999999463558197},{"timestamp":1742396280000,"open":95.516,"high":95.516,"low":95.516,"close":95.516,"volume":0.23999999463558197},{"timestamp":1742396340000,"open":95.516,"high":95.517,"low":95.516,"close":95.517,"volume":0.7200000286102295},{"timestamp":1742396400000,"open":95.517,"high":95.517,"low":95.517,"close":95.517,"volume":0.23999999463558197},{"timestamp":1742396460000,"open":95.526,"high":95.537,"low":95.526,"close":95.537,"volume":0.8409000039100647},{"timestamp":1742396520000,"open":95.546,"high":95.546,"low":95.546,"close":95.546,"volume":0.11999999731779099},{"timestamp":1742396760000,"open":95.546,"high":95.557,"low":95.546,"close":95.557,"volume":0.7200000286102295},{"timestamp":1742396880000,"open":95.556,"high":95.556,"low":95.556,"close":95.556,"volume":0.23999999463558197},{"timestamp":1742396940000,"open":95.557,"high":95.557,"low":95.557,"close":95.557,"volume":0.11999999731779099},{"timestamp":1742397000000,"open":95.566,"high":95.566,"low":95.566,"close":95.566,"volume":0.11999999731779099},{"timestamp":1742397420000,"open":95.557,"high":95.566,"low":95.557,"close":95.566,"volume":0.36090001463890076},{"timestamp":1742397480000,"open":95.557,"high":95.557,"low":95.557,"close":95.557,"volume":0.11999999731779099},{"timestamp":1742397540000,"open":95.547,"high":95.557,"low":95.546,"close":95.546,"volume":0.6899999976158142},{"timestamp":1742397660000,"open":95.556,"high":95.566,"low":95.556,"close":95.566,"volume":0.23999999463558197},{"timestamp":1742397900000,"open":95.566,"high":95.566,"low":95.566,"close":95.566,"volume":0.11999999731779099},{"timestamp":1742397960000,"open":95.576,"high":95.576,"low":95.576,"close":95.576,"volume":0.11999999731779099},{"timestamp":1742398080000,"open":95.567,"high":95.567,"low":95.567,"close":95.567,"volume":0.23999999463558197},{"timestamp":1742398500000,"open":95.556,"high":95.567,"low":95.556,"close":95.567,"volume":0.47999998927116394},{"timestamp":1742398800000,"open":95.576,"high":95.576,"low":95.576,"close":95.576,"volume":0.11999999731779099},{"timestamp":1742399400000,"open":95.586,"high":95.587,"low":95.586,"close":95.587,"volume":0.47999998927116394},{"timestamp":1742399460000,"open":95.587,"high":95.587,"low":95.586,"close":95.586,"volume":0.36000001430511475},{"timestamp":1742399520000,"open":95.586,"high":95.597,"low":95.586,"close":95.597,"volume":0.23999999463558197},{"timestamp":1742399580000,"open":95.606,"high":95.606,"low":95.606,"close":95.606,"volume":0.11999999731779099},{"timestamp":1742400000000,"open":95.607,"high":95.607,"low":95.606,"close":95.606,"volume":0.23999999463558197},{"timestamp":1742400060000,"open":95.607,"high":95.607,"low":95.606,"close":95.606,"volume":0.36000001430511475},{"timestamp":1742400120000,"open":95.617,"high":95.627,"low":95.617,"close":95.627,"volume":0.120899997651577},{"timestamp":1742400240000,"open":95.626,"high":95.627,"low":95.626,"close":95.626,"volume":0.47999998927116394},{"timestamp":1742400300000,"open":95.626,"high":95.627,"low":95.626,"close":95.627,"volume":0.47999998927116394},{"timestamp":1742400360000,"open":95.627,"high":95.636,"low":95.626,"close":95.636,"volume":0.7200000286102295},{"timestamp":1742400780000,"open":95.627,"high":95.627,"low":95.627,"close":95.627,"volume":0.11999999731779099},{"timestamp":1742400840000,"open":95.617,"high":95.617,"low":95.616,"close":95.616,"volume":0.7200000286102295},{"timestamp":1742400900000,"open":95.617,"high":95.617,"low":95.617,"close":95.617,"volume":0.11999999731779099},{"timestamp":1742400960000,"open":95.617,"high":95.617,"low":95.616,"close":95.617,"volume":0.36000001430511475},{"timestamp":1742401020000,"open":95.617,"high":95.617,"low":95.616,"close":95.616,"volume":0.36000001430511475},{"timestamp":1742401140000,"open":95.616,"high":95.627,"low":95.616,"close":95.627,"volume":0.23999999463558197},{"timestamp":1742401260000,"open":95.636,"high":95.636,"low":95.636,"close":95.636,"volume":0.11999999731779099},{"timestamp":1742401380000,"open":95.646,"high":95.646,"low":95.646,"close":95.646,"volume":0.11999999731779099},{"timestamp":1742401560000,"open":95.647,"high":95.647,"low":95.647,"close":95.647,"volume":0.23999999463558197},{"timestamp":1742401620000,"open":95.647,"high":95.647,"low":95.646,"close":95.646,"volume":1.2000000476837158},{"timestamp":1742401680000,"open":95.646,"high":95.646,"low":95.646,"close":95.646,"volume":0.23999999463558197},{"timestamp":1742401740000,"open":95.646,"high":95.656,"low":95.646,"close":95.656,"volume":0.47999998927116394},{"timestamp":1742402040000,"open":95.656,"high":95.656,"low":95.646,"close":95.646,"volume":0.20999999344348907},{"timestamp":1742402100000,"open":95.646,"high":95.647,"low":95.646,"close":95.647,"volume":0.23999999463558197},{"timestamp":1742402220000,"open":95.637,"high":95.637,"low":95.626,"close":95.626,"volume":0.23999999463558197},{"timestamp":1742402400000,"open":95.617,"high":95.617,"low":95.617,"close":95.617,"volume":0.11999999731779099},{"timestamp":1742402520000,"open":95.626,"high":95.626,"low":95.626,"close":95.626,"volume":0.11999999731779099},{"timestamp":1742402760000,"open":95.617,"high":95.617,"low":95.617,"close":95.617,"volume":0.11999999731779099},{"timestamp":1742403360000,"open":95.616,"high":95.616,"low":95.607,"close":95.607,"volume":0.20999999344348907},{"timestamp":1742403420000,"open":95.597,"high":95.606,"low":95.597,"close":95.606,"volume":0.23999999463558197},{"timestamp":1742403480000,"open":95.596,"high":95.607,"low":95.596,"close":95.606,"volume":0.6008999943733215},{"timestamp":1742403540000,"open":95.596,"high":95.606,"low":95.596,"close":95.597,"volume":0.24089999496936798},{"timestamp":1742403600000,"open":95.596,"high":95.606,"low":95.596,"close":95.606,"volume":0.47999998927116394},{"timestamp":1742403660000,"open":95.597,"high":95.606,"low":95.597,"close":95.606,"volume":0.23999999463558197},{"timestamp":1742403720000,"open":95.596,"high":95.596,"low":95.587,"close":95.587,"volume":0.36000001430511475},{"timestamp":1742403780000,"open":95.596,"high":95.596,"low":95.596,"close":95.596,"volume":0.0008999999845400453},{"timestamp":1742404140000,"open":95.586,"high":95.586,"low":95.586,"close":95.586,"volume":0.11999999731779099},{"timestamp":1742404320000,"open":95.576,"high":95.576,"low":95.576,"close":95.576,"volume":0.11999999731779099},{"timestamp":1742404440000,"open":95.566,"high":95.566,"low":95.566,"close":95.566,"volume":0.23999999463558197},{"timestamp":1742404500000,"open":95.566,"high":95.566,"low":95.566,"close":95.566,"volume":0.11999999731779099},{"timestamp":1742404800000,"open":95.557,"high":95.557,"low":95.557,"close":95.557,"volume":0.11999999731779099},{"timestamp":1742404860000,"open":95.567,"high":95.567,"low":95.567,"close":95.567,"volume":0.120899997651577},{"timestamp":1742404920000,"open":95.567,"high":95.577,"low":95.567,"close":95.577,"volume":0.23999999463558197},{"timestamp":1742404980000,"open":95.566,"high":95.566,"low":95.566,"close":95.566,"volume":0.11999999731779099},{"timestamp":1742405100000,"open":95.566,"high":95.566,"low":95.557,"close":95.557,"volume":0.20999999344348907},{"timestamp":1742405160000,"open":95.556,"high":95.557,"low":95.556,"close":95.556,"volume":1.0800000429153442},{"timestamp":1742405220000,"open":95.566,"high":95.566,"low":95.566,"close":95.566,"volume":0.0008999999845400453},{"timestamp":1742405400000,"open":95.566,"high":95.566,"low":95.566,"close":95.566,"volume":0.23999999463558197},{"timestamp":1742405520000,"open":95.557,"high":95.557,"low":95.557,"close":95.557,"volume":0.11999999731779099},{"timestamp":1742405580000,"open":95.566,"high":95.567,"low":95.566,"close":95.567,"volume":0.120899997651577},{"timestamp":1742405700000,"open":95.576,"high":95.576,"low":95.576,"close":95.576,"volume":0.11999999731779099},{"timestamp":1742405880000,"open":95.577,"high":95.586,"low":95.576,"close":95.586,"volume":0.24089999496936798},{"timestamp":1742405940000,"open":95.587,"high":95.587,"low":95.587,"close":95.587,"volume":0.23999999463558197},{"timestamp":1742406060000,"open":95.596,"high":95.596,"low":95.596,"close":95.596,"volume":0.11999999731779099},{"timestamp":1742406660000,"open":95.607,"high":95.607,"low":95.596,"close":95.596,"volume":0.6000000238418579},{"timestamp":1742406720000,"open":95.586,"high":95.586,"low":95.566,"close":95.566,"volume":0.47999998927116394},{"timestamp":1742406780000,"open":95.567,"high":95.567,"low":95.567,"close":95.567,"volume":0.11999999731779099},{"timestamp":1742406900000,"open":95.576,"high":95.576,"low":95.576,"close":95.576,"volume":0.11999999731779099},{"timestamp":1742407080000,"open":95.587,"high":95.587,"low":95.586,"close":95.586,"volume":0.6000000238418579},{"timestamp":1742407140000,"open":95.576,"high":95.576,"low":95.557,"close":95.567,"volume":0.6000000238418579},{"timestamp":1742407200000,"open":95.566,"high":95.677,"low":95.536,"close":95.676,"volume":5.898900032043457},{"timestamp":1742407260000,"open":95.676,"high":95.677,"low":95.636,"close":95.637,"volume":2.460900068283081},{"timestamp":1742407320000,"open":95.646,"high":95.657,"low":95.627,"close":95.657,"volume":0.9635999798774719},{"timestamp":1742407380000,"open":95.667,"high":95.667,"low":95.647,"close":95.656,"volume":0.9635999798774719},{"timestamp":1742407440000,"open":95.666,"high":95.677,"low":95.666,"close":95.677,"volume":0.241799995303154},{"timestamp":1742407500000,"open":95.667,"high":95.677,"low":95.667,"close":95.677,"volume":0.120899997651577},{"timestamp":1742407560000,"open":95.666,"high":95.677,"low":95.666,"close":95.667,"volume":0.48179998993873596},{"timestamp":1742407620000,"open":95.677,"high":95.677,"low":95.677,"close":95.677,"volume":0.11999999731779099},{"timestamp":1742407680000,"open":95.677,"high":95.687,"low":95.676,"close":95.687,"volume":0.47999998927116394},{"timestamp":1742407740000,"open":95.697,"high":95.697,"low":95.686,"close":95.686,"volume":0.48179998993873596},{"timestamp":1742407800000,"open":95.697,"high":95.706,"low":95.696,"close":95.696,"volume":0.36000001430511475},{"timestamp":1742407860000,"open":95.707,"high":95.716,"low":95.707,"close":95.716,"volume":0.23999999463558197},{"timestamp":1742407920000,"open":95.706,"high":95.707,"low":95.686,"close":95.696,"volume":1.6818000078201294},{"timestamp":1742407980000,"open":95.706,"high":95.706,"low":95.697,"close":95.706,"volume":0.36000001430511475},{"timestamp":1742408040000,"open":95.716,"high":95.716,"low":95.716,"close":95.716,"volume":0.120899997651577},{"timestamp":1742408100000,"open":95.706,"high":95.706,"low":95.696,"close":95.696,"volume":0.36000001430511475},{"timestamp":1742408160000,"open":95.706,"high":95.706,"low":95.697,"close":95.697,"volume":0.23999999463558197},{"timestamp":1742408220000,"open":95.706,"high":95.706,"low":95.686,"close":95.686,"volume":0.6000000238418579},{"timestamp":1742408280000,"open":95.697,"high":95.697,"low":95.697,"close":95.697,"volume":0.11999999731779099},{"timestamp":1742408340000,"open":95.686,"high":95.696,"low":95.686,"close":95.696,"volume":0.120899997651577},{"timestamp":1742408400000,"open":95.706,"high":95.706,"low":95.687,"close":95.687,"volume":0.570900022983551},{"timestamp":1742408460000,"open":95.677,"high":95.686,"low":95.677,"close":95.686,"volume":0.36000001430511475},{"timestamp":1742408520000,"open":95.697,"high":95.697,"low":95.687,"close":95.687,"volume":0.23999999463558197},{"timestamp":1742408580000,"open":95.677,"high":95.677,"low":95.656,"close":95.656,"volume":0.6000000238418579},{"timestamp":1742408640000,"open":95.667,"high":95.667,"low":95.656,"close":95.656,"volume":0.23999999463558197},{"timestamp":1742408700000,"open":95.666,"high":95.666,"low":95.656,"close":95.656,"volume":0.23999999463558197},{"timestamp":1742408820000,"open":95.656,"high":95.676,"low":95.656,"close":95.676,"volume":0.7208999991416931},{"timestamp":1742408880000,"open":95.667,"high":95.667,"low":95.667,"close":95.667,"volume":0.11999999731779099},{"timestamp":1742408940000,"open":95.676,"high":95.676,"low":95.676,"close":95.676,"volume":0.11999999731779099},{"timestamp":1742409000000,"open":95.686,"high":95.697,"low":95.686,"close":95.687,"volume":0.48089998960494995},{"timestamp":1742409060000,"open":95.697,"high":95.707,"low":95.686,"close":95.707,"volume":0.482699990272522},{"timestamp":1742409120000,"open":95.716,"high":95.716,"low":95.716,"close":95.716,"volume":0.120899997651577},{"timestamp":1742409180000,"open":95.727,"high":95.727,"low":95.706,"close":95.706,"volume":0.570900022983551},{"timestamp":1742409240000,"open":95.706,"high":95.726,"low":95.697,"close":95.726,"volume":0.5717999935150146},{"timestamp":1742409300000,"open":95.717,"high":95.717,"low":95.717,"close":95.717,"volume":0.11999999731779099},{"timestamp":1742409360000,"open":95.726,"high":95.737,"low":95.717,"close":95.736,"volume":0.24269999563694},{"timestamp":1742409420000,"open":95.737,"high":95.757,"low":95.736,"close":95.756,"volume":0.48179998993873596},{"timestamp":1742409480000,"open":95.747,"high":95.747,"low":95.727,"close":95.736,"volume":0.7218000292778015},{"timestamp":1742409540000,"open":95.727,"high":95.747,"low":95.726,"close":95.747,"volume":0.6026999950408936},{"timestamp":1742409600000,"open":95.756,"high":95.757,"low":95.747,"close":95.756,"volume":0.6018000245094299},{"timestamp":1742409660000,"open":95.756,"high":95.787,"low":95.756,"close":95.786,"volume":1.3217999935150146},{"timestamp":1742409720000,"open":95.796,"high":95.816,"low":95.796,"close":95.807,"volume":0.9336000084877014},{"timestamp":1742409780000,"open":95.816,"high":95.827,"low":95.816,"close":95.827,"volume":0.241799995303154},{"timestamp":1742409840000,"open":95.827,"high":95.847,"low":95.826,"close":95.846,"volume":0.8417999744415283},{"timestamp":1742409900000,"open":95.847,"high":95.857,"low":95.846,"close":95.847,"volume":0.6018000245094299},{"timestamp":1742409960000,"open":95.837,"high":95.837,"low":95.826,"close":95.826,"volume":1.2027000188827515},{"timestamp":1742410020000,"open":95.837,"high":95.837,"low":95.837,"close":95.837,"volume":0.11999999731779099},{"timestamp":1742410080000,"open":95.846,"high":95.846,"low":95.836,"close":95.846,"volume":0.24089999496936798},{"timestamp":1742410200000,"open":95.857,"high":95.857,"low":95.847,"close":95.847,"volume":0.36090001463890076},{"timestamp":1742410260000,"open":95.846,"high":95.846,"low":95.836,"close":95.846,"volume":0.5699999928474426},{"timestamp":1742410320000,"open":95.857,"high":95.877,"low":95.857,"close":95.876,"volume":1.172700047492981},{"timestamp":1742410380000,"open":95.876,"high":95.916,"low":95.876,"close":95.916,"volume":0.482699990272522},{"timestamp":1742410440000,"open":95.927,"high":95.957,"low":95.916,"close":95.957,"volume":0.8126999735832214},{"timestamp":1742410500000,"open":95.957,"high":95.957,"low":95.927,"close":95.946,"volume":0.9318000078201294},{"timestamp":1742410560000,"open":95.957,"high":95.967,"low":95.957,"close":95.967,"volume":0.241799995303154},{"timestamp":1742410620000,"open":95.977,"high":95.977,"low":95.977,"close":95.977,"volume":0.11999999731779099},{"timestamp":1742410740000,"open":95.966,"high":95.977,"low":95.966,"close":95.977,"volume":0.23999999463558197},{"timestamp":1742410800000,"open":95.966,"high":95.977,"low":95.966,"close":95.976,"volume":0.9609000086784363},{"timestamp":1742410860000,"open":95.986,"high":95.987,"low":95.976,"close":95.987,"volume":0.36090001463890076},{"timestamp":1742410920000,"open":95.977,"high":96.006,"low":95.976,"close":95.997,"volume":0.7218000292778015},{"timestamp":1742410980000,"open":96.007,"high":96.007,"low":96.007,"close":96.007,"volume":0.11999999731779099},{"timestamp":1742411040000,"open":96.017,"high":96.036,"low":96.006,"close":96.036,"volume":1.051800012588501},{"timestamp":1742411100000,"open":96.026,"high":96.037,"low":96.026,"close":96.036,"volume":0.6917999982833862},{"timestamp":1742411160000,"open":96.036,"high":96.036,"low":96.026,"close":96.036,"volume":0.33090001344680786},{"timestamp":1742411220000,"open":96.047,"high":96.066,"low":96.047,"close":96.066,"volume":1.0836000442504883},{"timestamp":1742411280000,"open":96.067,"high":96.096,"low":96.067,"close":96.096,"volume":0.7208999991416931},{"timestamp":1742411340000,"open":96.107,"high":96.107,"low":96.086,"close":96.096,"volume":0.9318000078201294},{"timestamp":1742411400000,"open":96.106,"high":96.107,"low":96.086,"close":96.097,"volume":1.5318000316619873},{"timestamp":1742411460000,"open":96.107,"high":96.126,"low":96.087,"close":96.087,"volume":1.2000000476837158},{"timestamp":1742411520000,"open":96.097,"high":96.107,"low":96.086,"close":96.087,"volume":1.2027000188827515},{"timestamp":1742411580000,"open":96.076,"high":96.077,"low":96.056,"close":96.056,"volume":0.47999998927116394},{"timestamp":1742411640000,"open":96.067,"high":96.077,"low":96.056,"close":96.066,"volume":1.534500002861023},{"timestamp":1742411700000,"open":96.076,"high":96.087,"low":96.067,"close":96.077,"volume":1.0827000141143799},{"timestamp":1742411760000,"open":96.087,"high":96.087,"low":96.066,"close":96.067,"volume":1.3217999935150146},{"timestamp":1742411820000,"open":96.056,"high":96.057,"low":96.046,"close":96.057,"volume":0.7200000286102295},{"timestamp":1742411880000,"open":96.047,"high":96.047,"low":96.016,"close":96.037,"volume":1.6799999475479126},{"timestamp":1742411940000,"open":96.037,"high":96.037,"low":96.016,"close":96.016,"volume":0.8409000039100647},{"timestamp":1742412000000,"open":96.027,"high":96.027,"low":96.006,"close":96.007,"volume":0.8427000045776367},{"timestamp":1742412060000,"open":96.007,"high":96.007,"low":95.996,"close":96.007,"volume":1.2008999586105347},{"timestamp":1742412120000,"open":96.006,"high":96.007,"low":95.976,"close":95.976,"volume":2.25},{"timestamp":1742412180000,"open":95.977,"high":95.977,"low":95.946,"close":95.957,"volume":1.2618000507354736},{"timestamp":1742412240000,"open":95.966,"high":95.986,"low":95.966,"close":95.986,"volume":0.36000001430511475},{"timestamp":1742412300000,"open":95.986,"high":95.986,"low":95.966,"close":95.967,"volume":0.8108999729156494},{"timestamp":1742412360000,"open":95.977,"high":95.977,"low":95.966,"close":95.966,"volume":0.23999999463558197},{"timestamp":1742412420000,"open":95.966,"high":95.967,"low":95.947,"close":95.947,"volume":0.5699999928474426},{"timestamp":1742412480000,"open":95.956,"high":95.957,"low":95.926,"close":95.926,"volume":0.75},{"timestamp":1742412540000,"open":95.926,"high":95.937,"low":95.916,"close":95.926,"volume":0.6917999982833862},{"timestamp":1742412600000,"open":95.937,"high":95.947,"low":95.936,"close":95.947,"volume":0.36090001463890076},{"timestamp":1742412660000,"open":95.956,"high":95.957,"low":95.946,"close":95.946,"volume":0.33000001311302185},{"timestamp":1742412720000,"open":95.956,"high":95.966,"low":95.956,"close":95.966,"volume":0.241799995303154},{"timestamp":1742412780000,"open":95.976,"high":95.987,"low":95.976,"close":95.987,"volume":0.241799995303154},{"timestamp":1742412900000,"open":95.986,"high":95.986,"low":95.967,"close":95.967,"volume":0.33000001311302185},{"timestamp":1742412960000,"open":95.967,"high":95.996,"low":95.967,"close":95.996,"volume":0.48089998960494995},{"timestamp":1742413020000,"open":96.006,"high":96.026,"low":96.006,"close":96.026,"volume":0.3617999851703644},{"timestamp":1742413080000,"open":96.016,"high":96.027,"low":96.016,"close":96.027,"volume":1.080899953842163},{"timestamp":1742413140000,"open":96.026,"high":96.027,"low":96.016,"close":96.016,"volume":0.570900022983551},{"timestamp":1742413200000,"open":96.007,"high":96.016,"low":96.006,"close":96.016,"volume":0.48089998960494995},{"timestamp":1742413260000,"open":96.016,"high":96.027,"low":96.016,"close":96.027,"volume":0.120899997651577},{"timestamp":1742413320000,"open":96.016,"high":96.016,"low":96.006,"close":96.006,"volume":0.47999998927116394},{"timestamp":1742413380000,"open":96.017,"high":96.017,"low":96.017,"close":96.017,"volume":0.11999999731779099},{"timestamp":1742413440000,"open":96.027,"high":96.037,"low":96.027,"close":96.037,"volume":0.24089999496936798},{"timestamp":1742413500000,"open":96.047,"high":96.047,"low":96.046,"close":96.046,"volume":0.120899997651577},{"timestamp":1742413560000,"open":96.046,"high":96.047,"low":96.046,"close":96.047,"volume":0.23999999463558197},{"timestamp":1742413620000,"open":96.056,"high":96.056,"low":96.056,"close":96.056,"volume":0.11999999731779099},{"timestamp":1742413680000,"open":96.046,"high":96.046,"low":96.027,"close":96.027,"volume":0.6899999976158142},{"timestamp":1742413740000,"open":96.027,"high":96.037,"low":96.026,"close":96.036,"volume":1.0508999824523926},{"timestamp":1742413800000,"open":96.027,"high":96.027,"low":95.986,"close":95.987,"volume":1.892699956893921},{"timestamp":1742413860000,"open":95.986,"high":95.996,"low":95.976,"close":95.986,"volume":0.930899977684021},{"timestamp":1742413920000,"open":95.976,"high":95.977,"low":95.976,"close":95.976,"volume":0.47999998927116394},{"timestamp":1742413980000,"open":95.986,"high":95.986,"low":95.986,"close":95.986,"volume":0.11999999731779099},{"timestamp":1742414040000,"open":95.976,"high":95.987,"low":95.976,"close":95.976,"volume":0.45089998841285706},{"timestamp":1742414100000,"open":95.966,"high":95.976,"low":95.957,"close":95.957,"volume":0.7200000286102295},{"timestamp":1742414160000,"open":95.956,"high":95.966,"low":95.946,"close":95.966,"volume":0.45089998841285706},{"timestamp":1742414220000,"open":95.976,"high":95.987,"low":95.976,"close":95.987,"volume":0.24089999496936798},{"timestamp":1742414280000,"open":95.977,"high":95.977,"low":95.956,"close":95.956,"volume":0.44999998807907104},{"timestamp":1742414340000,"open":95.967,"high":95.967,"low":95.947,"close":95.966,"volume":0.7827000021934509}]