[{"timestamp":1742371200000,"open":93.187,"high":95.137,"low":93.187,"close":95.137,"volume":0.024569999426603317},{"timestamp":1742371260000,"open":95.187,"high":95.238,"low":95.187,"close":95.237,"volume":0.005669999867677689},{"timestamp":1742371320000,"open":95.187,"high":95.187,"low":95.137,"close":95.187,"volume":0.009449999779462814},{"timestamp":1742371380000,"open":95.137,"high":95.187,"low":95.137,"close":95.187,"volume":0.0037799999117851257},{"timestamp":1742371440000,"open":95.237,"high":95.287,"low":95.037,"close":95.087,"volume":0.03779999911785126},{"timestamp":1742371500000,"open":95.087,"high":95.238,"low":95.087,"close":95.238,"volume":0.011339999735355377},{"timestamp":1742371560000,"open":95.237,"high":95.238,"low":95.237,"close":95.238,"volume":0.0037799999117851257},{"timestamp":1742371680000,"open":95.137,"high":95.137,"low":95.087,"close":95.087,"volume":0.005669999867677689},{"timestamp":1742371740000,"open":95.137,"high":95.137,"low":95.137,"close":95.137,"volume":0.0037799999117851257},{"timestamp":1742371800000,"open":95.187,"high":95.187,"low":95.187,"close":95.187,"volume":0.0037799999117851257},{"timestamp":1742371860000,"open":95.187,"high":95.237,"low":95.187,"close":95.237,"volume":0.0037799999117851257},{"timestamp":1742371920000,"open":95.237,"high":95.237,"low":95.187,"close":95.187,"volume":0.011339999735355377},{"timestamp":1742371980000,"open":95.238,"high":95.238,"low":95.187,"close":95.187,"volume":0.0075599998235702515},{"timestamp":1742372040000,"open":95.188,"high":95.188,"low":95.188,"close":95.188,"volume":0.0018899999558925629},{"timestamp":1742372160000,"open":95.188,"high":95.237,"low":95.188,"close":95.237,"volume":0.0037799999117851257},{"timestamp":1742372220000,"open":95.188,"high":95.188,"low":95.188,"close":95.188,"volume":0.0018899999558925629},{"timestamp":1742372340000,"open":95.238,"high":95.238,"low":95.238,"close":95.238,"volume":0.0018899999558925629},{"timestamp":1742372700000,"open":95.187,"high":95.187,"low":95.187,"close":95.187,"volume":0.0018899999558925629},{"timestamp":1742372760000,"open":95.187,"high":95.187,"low":95.187,"close":95.187,"volume":0.0018899999558925629},{"timestamp":1742372820000,"open":95.137,"high":95.187,"low":95.087,"close":95.087,"volume":0.009449999779462814},{"timestamp":1742373000000,"open":95.038,"high":95.038,"low":94.937,"close":94.937,"volume":0.0075599998235702515},{"timestamp":1742373060000,"open":94.988,"high":94.988,"low":94.988,"close":94.988,"volume":0.0018899999558925629},{"timestamp":1742373420000,"open":95.037,"high":95.037,"low":94.987,"close":94.987,"volume":0.0037799999117851257},{"timestamp":1742373720000,"open":94.887,"high":94.988,"low":94.837,"close":94.988,"volume":0.01322999969124794},{"timestamp":1742373840000,"open":95.037,"high":95.037,"low":94.937,"close":94.937,"volume":0.005669999867677689},{"timestamp":1742373900000,"open":94.937,"high":95.037,"low":94.937,"close":95.037,"volume":0.009449999779462814},{"timestamp":1742373960000,"open":95.038,"high":95.038,"low":95.038,"close":95.038,"volume":0.0018899999558925629},{"timestamp":1742374020000,"open":95.037,"high":95.038,"low":95.037,"close":95.038,"volume":0.0037799999117851257},{"timestamp":1742374080000,"open":95.087,"high":95.087,"low":95.037,"close":95.087,"volume":0.005669999867677689},{"timestamp":1742374140000,"open":95.038,"high":95.087,"low":95.037,"close":95.037,"volume":0.009449999779462814},{"timestamp":1742374200000,"open":95.038,"high":95.038,"low":95.038,"close":95.038,"volume":0.0018899999558925629},{"timestamp":1742375340000,"open":95.137,"high":95.137,"low":95.137,"close":95.137,"volume":0.0037799999117851257},{"timestamp":1742375460000,"open":95.087,"high":95.087,"low":95.087,"close":95.087,"volume":0.0037799999117851257},{"timestamp":1742375520000,"open":95.037,"high":95.037,"low":95.037,"close":95.037,"volume":0.0018899999558925629},{"timestamp":1742375580000,"open":94.987,"high":95.038,"low":94.987,"close":94.987,"volume":0.011339999735355377},{"timestamp":1742375640000,"open":94.987,"high":94.987,"low":94.987,"close":94.987,"volume":0.0037799999117851257},{"timestamp":1742375700000,"open":94.987,"high":95.087,"low":94.987,"close":95.087,"volume":0.009449999779462814},{"timestamp":1742375820000,"open":95.038,"high":95.038,"low":95.038,"close":95.038,"volume":0.0037799999117851257},{"timestamp":1742375940000,"open":95.038,"high":95.038,"low":95.038,"close":95.038,"volume":0.0018899999558925629},{"timestamp":1742376180000,"open":95.037,"high":95.038,"low":95.037,"close":95.038,"volume":0.005669999867677689},{"timestamp":1742376240000,"open":95.087,"high":95.087,"low":95.087,"close":95.087,"volume":0.0018899999558925629},{"timestamp":1742376960000,"open":95.087,"high":95.187,"low":95.087,"close":95.187,"volume":0.009449999779462814},{"timestamp":1742377020000,"open":95.137,"high":95.138,"low":95.137,"close":95.138,"volume":0.0037799999117851257},{"timestamp":1742377260000,"open":95.187,"high":95.187,"low":95.187,"close":95.187,"volume":0.0037799999117851257},{"timestamp":1742377380000,"open":95.237,"high":95.237,"low":95.187,"close":95.237,"volume":0.005669999867677689},{"timestamp":1742377440000,"open":95.237,"high":95.288,"low":95.237,"close":95.288,"volume":0.0037799999117851257},{"timestamp":1742377500000,"open":95.337,"high":95.337,"low":95.337,"close":95.337,"volume":0.0018899999558925629},{"timestamp":1742377560000,"open":95.337,"high":95.537,"low":95.337,"close":95.537,"volume":0.017009999603033066},{"timestamp":1742377620000,"open":95.537,"high":95.638,"low":95.537,"close":95.637,"volume":0.01322999969124794},{"timestamp":1742377740000,"open":95.587,"high":95.587,"low":95.587,"close":95.587,"volume":0.0018899999558925629},{"timestamp":1742377860000,"open":95.588,"high":95.638,"low":95.588,"close":95.638,"volume":0.0037799999117851257},{"timestamp":1742377920000,"open":95.588,"high":95.638,"low":95.587,"close":95.587,"volume":0.009449999779462814},{"timestamp":1742377980000,"open":95.637,"high":95.637,"low":95.588,"close":95.588,"volume":0.0037799999117851257},{"timestamp":1742378040000,"open":95.587,"high":95.637,"low":95.587,"close":95.587,"volume":0.005669999867677689},{"timestamp":1742378100000,"open":95.587,"high":95.637,"low":95.587,"close":95.587,"volume":0.0075599998235702515},{"timestamp":1742378160000,"open":95.587,"high":95.637,"low":95.587,"close":95.637,"volume":0.005669999867677689},{"timestamp":1742378220000,"open":95.637,"high":95.637,"low":95.637,"close":95.637,"volume":0.0018899999558925629},{"timestamp":1742378280000,"open":95.638,"high":95.638,"low":95.637,"close":95.637,"volume":0.0037799999117851257},{"timestamp":1742378340000,"open":95.637,"high":95.637,"low":95.637,"close":95.637,"volume":0.0018899999558925629},{"timestamp":1742378520000,"open":95.638,"high":95.638,"low":95.638,"close":95.638,"volume":0.0037799999117851257},{"timestamp":1742378580000,"open":95.687,"high":95.687,"low":95.687,"close":95.687,"volume":0.0037799999117851257},{"timestamp":1742378880000,"open":95.737,"high":95.737,"low":95.687,"close":95.687,"volume":0.0037799999117851257},{"timestamp":1742378940000,"open":95.737,"high":95.737,"low":95.737,"close":95.737,"volume":0.0037799999117851257},{"timestamp":1742379000000,"open":95.788,"high":95.788,"low":95.787,"close":95.787,"volume":0.0037799999117851257},{"timestamp":1742379120000,"open":95.837,"high":95.837,"low":95.787,"close":95.787,"volume":0.009449999779462814},{"timestamp":1742379240000,"open":95.787,"high":95.837,"low":95.787,"close":95.837,"volume":0.0075599998235702515},{"timestamp":1742379300000,"open":95.887,"high":95.887,"low":95.887,"close":95.887,"volume":0.0018899999558925629},{"timestamp":1742379360000,"open":95.837,"high":95.887,"low":95.837,"close":95.887,"volume":0.0037799999117851257},{"timestamp":1742379420000,"open":95.938,"high":95.938,"low":95.937,"close":95.937,"volume":0.0037799999117851257},{"timestamp":1742379480000,"open":95.987,"high":95.987,"low":95.937,"close":95.937,"volume":0.0075599998235702515},{"timestamp":1742379540000,"open":95.937,"high":95.938,"low":95.937,"close":95.938,"volume":0.005669999867677689},{"timestamp":1742379720000,"open":95.987,"high":95.987,"low":95.987,"close":95.987,"volume":0.0037799999117851257},{"timestamp":1742379840000,"open":95.987,"high":95.987,"low":95.837,"close":95.837,"volume":0.01322999969124794},{"timestamp":1742379900000,"open":95.787,"high":95.837,"low":95.738,"close":95.787,"volume":0.009449999779462814},{"timestamp":1742379960000,"open":95.737,"high":95.738,"low":95.587,"close":95.637,"volume":0.015119999647140503},{"timestamp":1742380020000,"open":95.687,"high":95.687,"low":95.687,"close":95.687,"volume":0.0018899999558925629},{"timestamp":1742380140000,"open":95.737,"high":95.737,"low":95.687,"close":95.687,"volume":0.0037799999117851257},{"timestamp":1742380200000,"open":95.638,"high":95.638,"low":95.638,"close":95.638,"volume":0.0037799999117851257},{"timestamp":1742380260000,"open":95.637,"high":95.637,"low":95.637,"close":95.637,"volume":0.0018899999558925629},{"timestamp":1742380380000,"open":95.588,"high":95.637,"low":95.587,"close":95.637,"volume":0.0075599998235702515},{"timestamp":1742380680000,"open":95.688,"high":95.737,"low":95.687,"close":95.687,"volume":0.009449999779462814},{"timestamp":1742380860000,"open":95.737,"high":95.737,"low":95.737,"close":95.737,"volume":0.0018899999558925629},{"timestamp":1742381040000,"open":95.737,"high":95.737,"low":95.737,"close":95.737,"volume":0.0018899999558925629},{"timestamp":1742381100000,"open":95.738,"high":95.738,"low":95.738,"close":95.738,"volume":0.0018899999558925629},{"timestamp":1742381400000,"open":95.687,"high":95.687,"low":95.687,"close":95.687,"volume":0.0018899999558925629},{"timestamp":1742381880000,"open":95.637,"high":95.687,"low":95.637,"close":95.687,"volume":0.0075599998235702515},{"timestamp":1742381940000,"open":95.737,"high":95.737,"low":95.638,"close":95.638,"volume":0.009449999779462814},{"timestamp":1742382000000,"open":95.687,"high":95.688,"low":95.687,"close":95.687,"volume":0.005669999867677689},{"timestamp":1742382060000,"open":95.687,"high":95.687,"low":95.687,"close":95.687,"volume":0.0018899999558925629},{"timestamp":1742382180000,"open":95.637,"high":95.637,"low":95.537,"close":95.537,"volume":0.0075599998235702515},{"timestamp":1742382240000,"open":95.537,"high":95.537,"low":95.437,"close":95.487,"volume":0.0075599998235702515},{"timestamp":1742382300000,"open":95.538,"high":95.538,"low":95.488,"close":95.488,"volume":0.0037799999117851257},{"timestamp":1742382600000,"open":95.538,"high":95.587,"low":95.537,"close":95.587,"volume":0.005669999867677689},{"timestamp":1742382660000,"open":95.537,"high":95.638,"low":95.537,"close":95.587,"volume":0.024569999426603317},{"timestamp":1742382780000,"open":95.637,"high":95.637,"low":95.538,"close":95.587,"volume":0.01322999969124794},{"timestamp":1742382840000,"open":95.587,"high":95.587,"low":95.537,"close":95.537,"volume":0.0075599998235702515},{"timestamp":1742382900000,"open":95.487,"high":95.488,"low":95.387,"close":95.488,"volume":0.015119999647140503},{"timestamp":1742382960000,"open":95.437,"high":95.488,"low":95.437,"close":95.488,"volume":0.0037799999117851257},{"timestamp":1742383020000,"open":95.437,"high":95.487,"low":95.437,"close":95.487,"volume":0.0037799999117851257},{"timestamp":1742383140000,"open":95.437,"high":95.437,"low":95.437,"close":95.437,"volume":0.0018899999558925629},{"timestamp":1742383200000,"open":95.437,"high":95.437,"low":95.388,"close":95.388,"volume":0.005669999867677689},{"timestamp":1742383260000,"open":95.337,"high":95.337,"low":95.337,"close":95.337,"volume":0.0018899999558925629},{"timestamp":1742383440000,"open":95.337,"high":95.388,"low":95.337,"close":95.337,"volume":0.015119999647140503},{"timestamp":1742383500000,"open":95.337,"high":95.387,"low":95.337,"close":95.387,"volume":0.0037799999117851257},{"timestamp":1742383620000,"open":95.337,"high":95.337,"low":95.337,"close":95.337,"volume":0.0018899999558925629},{"timestamp":1742383680000,"open":95.287,"high":95.337,"low":95.287,"close":95.337,"volume":0.0037799999117851257},{"timestamp":1742383800000,"open":95.287,"high":95.387,"low":95.287,"close":95.387,"volume":0.005669999867677689},{"timestamp":1742383860000,"open":95.387,"high":95.387,"low":95.387,"close":95.387,"volume":0.0018899999558925629},{"timestamp":1742383920000,"open":95.338,"high":95.338,"low":95.338,"close":95.338,"volume":0.0037799999117851257},{"timestamp":1742384100000,"open":95.287,"high":95.337,"low":95.287,"close":95.288,"volume":0.0075599998235702515},{"timestamp":1742384160000,"open":95.287,"high":95.287,"low":95.137,"close":95.137,"volume":0.0075599998235702515},{"timestamp":1742384220000,"open":95.187,"high":95.187,"low":95.137,"close":95.137,"volume":0.0037799999117851257},{"timestamp":1742384280000,"open":95.187,"high":95.187,"low":95.137,"close":95.138,"volume":0.011339999735355377},{"timestamp":1742384340000,"open":95.187,"high":95.187,"low":95.137,"close":95.137,"volume":0.0075599998235702515},{"timestamp":1742384400000,"open":95.187,"high":95.187,"low":95.187,"close":95.187,"volume":0.0018899999558925629},{"timestamp":1742384460000,"open":95.137,"high":95.137,"low":95.087,"close":95.088,"volume":0.011339999735355377},{"timestamp":1742384520000,"open":95.138,"high":95.187,"low":95.138,"close":95.187,"volume":0.005669999867677689},{"timestamp":1742384640000,"open":95.137,"high":95.187,"low":95.037,"close":95.088,"volume":0.01322999969124794},{"timestamp":1742384760000,"open":95.037,"high":95.037,"low":95.037,"close":95.037,"volume":0.0037799999117851257},{"timestamp":1742384820000,"open":94.987,"high":94.987,"low":94.987,"close":94.987,"volume":0.0037799999117851257},{"timestamp":1742384880000,"open":94.987,"high":95.037,"low":94.987,"close":94.988,"volume":0.011339999735355377},{"timestamp":1742384940000,"open":94.987,"high":94.988,"low":94.937,"close":94.988,"volume":0.011339999735355377},{"timestamp":1742385000000,"open":95.038,"high":95.087,"low":95.037,"close":95.037,"volume":0.005669999867677689},{"timestamp":1742385060000,"open":95.087,"high":95.088,"low":95.037,"close":95.088,"volume":0.005669999867677689},{"timestamp":1742385120000,"open":95.087,"high":95.087,"low":95.087,"close":95.087,"volume":0.0037799999117851257},{"timestamp":1742385240000,"open":95.087,"high":95.087,"low":95.087,"close":95.087,"volume":0.0037799999117851257},{"timestamp":1742385300000,"open":95.087,"high":95.087,"low":95.087,"close":95.087,"volume":0.009449999779462814},{"timestamp":1742385360000,"open":95.087,"high":95.087,"low":95.037,"close":95.037,"volume":0.02078999951481819},{"timestamp":1742385420000,"open":95.037,"high":95.037,"low":95.037,"close":95.037,"volume":0.0018899999558925629},{"timestamp":1742385480000,"open":94.987,"high":95.037,"low":94.987,"close":95.037,"volume":0.0075599998235702515},{"timestamp":1742385540000,"open":95.037,"high":95.088,"low":95.037,"close":95.088,"volume":0.005669999867677689},{"timestamp":1742385600000,"open":95.087,"high":95.087,"low":95.087,"close":95.087,"volume":0.0037799999117851257},{"timestamp":1742385660000,"open":95.037,"high":95.087,"low":95.037,"close":95.087,"volume":0.009449999779462814},{"timestamp":1742385780000,"open":95.137,"high":95.137,"low":95.087,"close":95.087,"volume":0.0037799999117851257},{"timestamp":1742385900000,"open":95.038,"high":95.038,"low":95.038,"close":95.038,"volume":0.0037799999117851257},{"timestamp":1742386140000,"open":95.037,"high":95.037,"low":95.037,"close":95.037,"volume":0.0018899999558925629},{"timestamp":1742386260000,"open":95.087,"high":95.087,"low":95.037,"close":95.037,"volume":0.005669999867677689},{"timestamp":1742386560000,"open":95.037,"high":95.037,"low":95.037,"close":95.037,"volume":0.0018899999558925629},{"timestamp":1742386620000,"open":95.037,"high":95.037,"low":95.037,"close":95.037,"volume":0.009449999779462814},{"timestamp":1742386680000,"open":94.987,"high":94.987,"low":94.987,"close":94.987,"volume":0.0018899999558925629},{"timestamp":1742386740000,"open":94.938,"high":94.938,"low":94.938,"close":94.938,"volume":0.0018899999558925629},{"timestamp":1742386920000,"open":94.987,"high":94.987,"low":94.937,"close":94.937,"volume":0.0037799999117851257},{"timestamp":1742386980000,"open":94.987,"high":94.987,"low":94.987,"close":94.987,"volume":0.0018899999558925629},{"timestamp":1742387100000,"open":94.937,"high":94.937,"low":94.937,"close":94.937,"volume":0.0018899999558925629},{"timestamp":1742387280000,"open":94.988,"high":94.988,"low":94.937,"close":94.937,"volume":0.005669999867677689},{"timestamp":1742387340000,"open":94.937,"high":94.938,"low":94.937,"close":94.938,"volume":0.0037799999117851257},{"timestamp":1742387520000,"open":94.987,"high":94.988,"low":94.987,"close":94.988,"volume":0.0037799999117851257},{"timestamp":1742387580000,"open":95.037,"high":95.037,"low":94.987,"close":94.987,"volume":0.005669999867677689},{"timestamp":1742387880000,"open":94.988,"high":94.988,"low":94.987,"close":94.987,"volume":0.005669999867677689},{"timestamp":1742387940000,"open":94.988,"high":94.988,"low":94.988,"close":94.988,"volume":0.0018899999558925629},{"timestamp":1742388060000,"open":94.987,"high":94.987,"low":94.987,"close":94.987,"volume":0.0037799999117851257},{"timestamp":1742388120000,"open":94.987,"high":95.088,"low":94.987,"close":95.087,"volume":0.009449999779462814},{"timestamp":1742388180000,"open":95.087,"high":95.137,"low":95.087,"close":95.137,"volume":0.0037799999117851257},{"timestamp":1742388240000,"open":95.187,"high":95.187,"low":95.137,"close":95.137,"volume":0.005669999867677689},{"timestamp":1742388300000,"open":95.187,"high":95.237,"low":95.137,"close":95.187,"volume":0.009449999779462814},{"timestamp":1742388360000,"open":95.237,"high":95.237,"low":95.237,"close":95.237,"volume":0.0018899999558925629},{"timestamp":1742388420000,"open":95.238,"high":95.238,"low":95.238,"close":95.238,"volume":0.0018899999558925629},{"timestamp":1742388660000,"open":95.237,"high":95.237,"low":95.237,"close":95.237,"volume":0.005669999867677689},{"timestamp":1742388720000,"open":95.237,"high":95.238,"low":95.237,"close":95.237,"volume":0.009449999779462814},{"timestamp":1742388780000,"open":95.287,"high":95.287,"low":95.237,"close":95.237,"volume":0.0075599998235702515},{"timestamp":1742388840000,"open":95.287,"high":95.287,"low":95.187,"close":95.188,"volume":0.011339999735355377},{"timestamp":1742388900000,"open":95.138,"high":95.237,"low":95.138,"close":95.187,"volume":0.0075599998235702515},{"timestamp":1742388960000,"open":95.187,"high":95.188,"low":95.137,"close":95.137,"volume":0.0075599998235702515},{"timestamp":1742389080000,"open":95.138,"high":95.138,"low":95.137,"close":95.137,"volume":0.0037799999117851257},{"timestamp":1742389200000,"open":95.187,"high":95.238,"low":95.187,"close":95.187,"volume":0.022679999470710754},{"timestamp":1742389320000,"open":95.187,"high":95.187,"low":95.187,"close":95.187,"volume":0.0075599998235702515},{"timestamp":1742389440000,"open":95.187,"high":95.187,"low":95.187,"close":95.187,"volume":0.0018899999558925629},{"timestamp":1742389560000,"open":95.187,"high":95.187,"low":95.187,"close":95.187,"volume":0.0018899999558925629},{"timestamp":1742389620000,"open":95.187,"high":95.187,"low":95.187,"close":95.187,"volume":0.0018899999558925629},{"timestamp":1742390040000,"open":95.137,"high":95.137,"low":95.137,"close":95.137,"volume":0.0018899999558925629},{"timestamp":1742390160000,"open":95.187,"high":95.187,"low":95.137,"close":95.187,"volume":0.005669999867677689},{"timestamp":1742390220000,"open":95.138,"high":95.138,"low":95.137,"close":95.137,"volume":0.0037799999117851257},{"timestamp":1742390280000,"open":95.137,"high":95.137,"low":95.137,"close":95.137,"volume":0.0018899999558925629},{"timestamp":1742390400000,"open":95.188,"high":95.338,"low":95.188,"close":95.338,"volume":0.005669999867677689},{"timestamp":1742390700000,"open":95.387,"high":95.387,"low":95.387,"close":95.387,"volume":0.0037799999117851257},{"timestamp":1742390940000,"open":95.437,"high":95.437,"low":95.387,"close":95.388,"volume":0.005669999867677689},{"timestamp":1742391000000,"open":95.338,"high":95.338,"low":95.287,"close":95.288,"volume":0.0075599998235702515},{"timestamp":1742391060000,"open":95.288,"high":95.288,"low":95.287,"close":95.287,"volume":0.01322999969124794},{"timestamp":1742391120000,"open":95.237,"high":95.287,"low":95.237,"close":95.287,"volume":0.011339999735355377},{"timestamp":1742391180000,"open":95.287,"high":95.287,"low":95.287,"close":95.287,"volume":0.0018899999558925629},{"timestamp":1742391300000,"open":95.338,"high":95.338,"low":95.338,"close":95.338,"volume":0.0018899999558925629},{"timestamp":1742391360000,"open":95.337,"high":95.337,"low":95.337,"close":95.337,"volume":0.0018899999558925629},{"timestamp":1742391420000,"open":95.337,"high":95.337,"low":95.287,"close":95.287,"volume":0.011339999735355377},{"timestamp":1742391540000,"open":95.337,"high":95.437,"low":95.337,"close":95.437,"volume":0.015119999647140503},{"timestamp":1742391780000,"open":95.438,"high":95.488,"low":95.438,"close":95.487,"volume":0.0075599998235702515},{"timestamp":1742391840000,"open":95.437,"high":95.437,"low":95.437,"close":95.437,"volume":0.0037799999117851257},{"timestamp":1742391900000,"open":95.388,"high":95.388,"low":95.388,"close":95.388,"volume":0.0018899999558925629},{"timestamp":1742391960000,"open":95.387,"high":95.387,"low":95.387,"close":95.387,"volume":0.0018899999558925629},{"timestamp":1742392020000,"open":95.337,"high":95.337,"low":95.337,"close":95.337,"volume":0.005669999867677689},{"timestamp":1742392200000,"open":95.287,"high":95.287,"low":95.287,"close":95.287,"volume":0.0037799999117851257},{"timestamp":1742392260000,"open":95.237,"high":95.238,"low":95.237,"close":95.238,"volume":0.0037799999117851257},{"timestamp":1742392440000,"open":95.237,"high":95.287,"low":95.237,"close":95.237,"volume":0.009449999779462814},{"timestamp":1742392500000,"open":95.288,"high":95.288,"low":95.288,"close":95.288,"volume":0.0007099999929778278},{"timestamp":1742392740000,"open":95.237,"high":95.237,"low":95.087,"close":95.087,"volume":0.01322999969124794},{"timestamp":1742392920000,"open":95.137,"high":95.137,"low":95.137,"close":95.137,"volume":0.0018899999558925629},{"timestamp":1742392980000,"open":95.137,"high":95.137,"low":95.137,"close":95.137,"volume":0.0075599998235702515},{"timestamp":1742393040000,"open":95.137,"high":95.188,"low":95.137,"close":95.188,"volume":0.0075599998235702515},{"timestamp":1742393100000,"open":95.187,"high":95.187,"low":95.187,"close":95.187,"volume":0.0018899999558925629},{"timestamp":1742393160000,"open":95.187,"high":95.187,"low":95.187,"close":95.187,"volume":0.005669999867677689},{"timestamp":1742393220000,"open":95.137,"high":95.137,"low":95.137,"close":95.137,"volume":0.0018899999558925629},{"timestamp":1742393280000,"open":95.187,"high":95.187,"low":95.137,"close":95.137,"volume":0.0037799999117851257},{"timestamp":1742393340000,"open":95.187,"high":95.187,"low":95.137,"close":95.137,"volume":0.01889999955892563},{"timestamp":1742393400000,"open":95.187,"high":95.187,"low":95.138,"close":95.187,"volume":0.005669999867677689},{"timestamp":1742393520000,"open":95.137,"high":95.137,"low":95.087,"close":95.087,"volume":0.0075599998235702515},{"timestamp":1742393580000,"open":95.137,"high":95.187,"low":95.137,"close":95.187,"volume":0.0075599998235702515},{"timestamp":1742393820000,"open":95.187,"high":95.187,"low":95.187,"close":95.187,"volume":0.0018899999558925629},{"timestamp":1742393880000,"open":95.188,"high":95.188,"low":95.187,"close":95.187,"volume":0.0037799999117851257},{"timestamp":1742394000000,"open":95.187,"high":95.237,"low":95.187,"close":95.187,"volume":0.011339999735355377},{"timestamp":1742394060000,"open":95.187,"high":95.187,"low":95.187,"close":95.187,"volume":0.0018899999558925629},{"timestamp":1742394420000,"open":95.187,"high":95.187,"low":95.187,"close":95.187,"volume":0.0037799999117851257},{"timestamp":1742394480000,"open":95.238,"high":95.238,"low":95.238,"close":95.238,"volume":0.0018899999558925629},{"timestamp":1742394540000,"open":95.187,"high":95.187,"low":95.187,"close":95.187,"volume":0.0018899999558925629},{"timestamp":1742394600000,"open":95.187,"high":95.337,"low":95.187,"close":95.337,"volume":0.009449999779462814},{"timestamp":1742394900000,"open":95.287,"high":95.337,"low":95.237,"close":95.337,"volume":0.024569999426603317},{"timestamp":1742394960000,"open":95.287,"high":95.338,"low":95.287,"close":95.337,"volume":0.0075599998235702515},{"timestamp":1742395140000,"open":95.288,"high":95.288,"low":95.288,"close":95.288,"volume":0.0018899999558925629},{"timestamp":1742395200000,"open":95.337,"high":95.387,"low":95.337,"close":95.337,"volume":0.009449999779462814},{"timestamp":1742395380000,"open":95.337,"high":95.337,"low":95.337,"close":95.337,"volume":0.0018899999558925629},{"timestamp":1742395500000,"open":95.337,"high":95.337,"low":95.337,"close":95.337,"volume":0.0018899999558925629},{"timestamp":1742395680000,"open":95.388,"high":95.388,"low":95.387,"close":95.387,"volume":0.0075599998235702515},{"timestamp":1742395800000,"open":95.387,"high":95.437,"low":95.387,"close":95.387,"volume":0.011339999735355377},{"timestamp":1742395860000,"open":95.387,"high":95.437,"low":95.387,"close":95.437,"volume":0.005669999867677689},{"timestamp":1742395920000,"open":95.487,"high":95.487,"low":95.438,"close":95.487,"volume":0.005669999867677689},{"timestamp":1742395980000,"open":95.487,"high":95.487,"low":95.487,"close":95.487,"volume":0.0018899999558925629},{"timestamp":1742396040000,"open":95.487,"high":95.487,"low":95.437,"close":95.438,"volume":0.005669999867677689},{"timestamp":1742396100000,"open":95.437,"high":95.437,"low":95.437,"close":95.437,"volume":0.0018899999558925629},{"timestamp":1742396340000,"open":95.488,"high":95.488,"low":95.438,"close":95.438,"volume":0.0037799999117851257},{"timestamp":1742396400000,"open":95.437,"high":95.437,"low":95.437,"close":95.437,"volume":0.0018899999558925629},{"timestamp":1742396520000,"open":95.487,"high":95.487,"low":95.487,"close":95.487,"volume":0.0037799999117851257},{"timestamp":1742396640000,"open":95.487,"high":95.537,"low":95.437,"close":95.487,"volume":0.01322999969124794},{"timestamp":1742396700000,"open":95.438,"high":95.487,"low":95.438,"close":95.487,"volume":0.0037799999117851257},{"timestamp":1742396820000,"open":95.537,"high":95.538,"low":95.487,"close":95.538,"volume":0.005669999867677689},{"timestamp":1742396940000,"open":95.537,"high":95.537,"low":95.537,"close":95.537,"volume":0.0037799999117851257},{"timestamp":1742397000000,"open":95.537,"high":95.537,"low":95.537,"close":95.537,"volume":0.0018899999558925629},{"timestamp":1742397060000,"open":95.537,"high":95.537,"low":95.437,"close":95.437,"volume":0.005669999867677689},{"timestamp":1742397240000,"open":95.437,"high":95.488,"low":95.437,"close":95.488,"volume":0.0037799999117851257},{"timestamp":1742397300000,"open":95.437,"high":95.437,"low":95.437,"close":95.437,"volume":0.005669999867677689},{"timestamp":1742397360000,"open":95.387,"high":95.437,"low":95.387,"close":95.437,"volume":0.005669999867677689},{"timestamp":1742397420000,"open":95.387,"high":95.388,"low":95.387,"close":95.388,"volume":0.0037799999117851257},{"timestamp":1742397480000,"open":95.438,"high":95.438,"low":95.438,"close":95.438,"volume":0.0018899999558925629},{"timestamp":1742397660000,"open":95.437,"high":95.437,"low":95.387,"close":95.387,"volume":0.0026000000070780516},{"timestamp":1742397960000,"open":95.337,"high":95.387,"low":95.337,"close":95.387,"volume":0.0037799999117851257},{"timestamp":1742398020000,"open":95.337,"high":95.388,"low":95.337,"close":95.338,"volume":0.0075599998235702515},{"timestamp":1742398320000,"open":95.387,"high":95.387,"low":95.338,"close":95.338,"volume":0.0037799999117851257},{"timestamp":1742398380000,"open":95.387,"high":95.387,"low":95.337,"close":95.337,"volume":0.0037799999117851257},{"timestamp":1742398500000,"open":95.387,"high":95.387,"low":95.387,"close":95.387,"volume":0.0018899999558925629},{"timestamp":1742398680000,"open":95.387,"high":95.387,"low":95.387,"close":95.387,"volume":0.0018899999558925629},{"timestamp":1742398860000,"open":95.337,"high":95.337,"low":95.337,"close":95.337,"volume":0.0037799999117851257},{"timestamp":1742398980000,"open":95.337,"high":95.337,"low":95.337,"close":95.337,"volume":0.0018899999558925629},{"timestamp":1742399040000,"open":95.287,"high":95.288,"low":95.287,"close":95.288,"volume":0.0037799999117851257},{"timestamp":1742399100000,"open":95.337,"high":95.337,"low":95.337,"close":95.337,"volume":0.0018899999558925629},{"timestamp":1742399220000,"open":95.338,"high":95.387,"low":95.337,"close":95.337,"volume":0.011339999735355377},{"timestamp":1742399280000,"open":95.337,"high":95.337,"low":95.337,"close":95.337,"volume":0.0018899999558925629},{"timestamp":1742399400000,"open":95.337,"high":95.337,"low":95.337,"close":95.337,"volume":0.0018899999558925629},{"timestamp":1742399460000,"open":95.287,"high":95.287,"low":95.287,"close":95.287,"volume":0.0018899999558925629},{"timestamp":1742399580000,"open":95.287,"high":95.287,"low":95.238,"close":95.287,"volume":0.005669999867677689},{"timestamp":1742399640000,"open":95.238,"high":95.337,"low":95.238,"close":95.337,"volume":0.005669999867677689},{"timestamp":1742399700000,"open":95.288,"high":95.337,"low":95.287,"close":95.288,"volume":0.009449999779462814},{"timestamp":1742399940000,"open":95.287,"high":95.287,"low":95.287,"close":95.287,"volume":0.0018899999558925629},{"timestamp":1742400000000,"open":95.237,"high":95.287,"low":95.237,"close":95.287,"volume":0.0037799999117851257},{"timestamp":1742400060000,"open":95.237,"high":95.287,"low":95.237,"close":95.287,"volume":0.005669999867677689},{"timestamp":1742400360000,"open":95.237,"high":95.238,"low":95.187,"close":95.238,"volume":0.009449999779462814},{"timestamp":1742400420000,"open":95.187,"high":95.238,"low":95.187,"close":95.237,"volume":0.015119999647140503},{"timestamp":1742400540000,"open":95.187,"high":95.187,"low":95.187,"close":95.187,"volume":0.0018899999558925629},{"timestamp":1742400840000,"open":95.187,"high":95.187,"low":95.187,"close":95.187,"volume":0.0018899999558925629},{"timestamp":1742401020000,"open":95.237,"high":95.237,"low":95.237,"close":95.237,"volume":0.0037799999117851257},{"timestamp":1742401320000,"open":95.287,"high":95.287,"low":95.287,"close":95.287,"volume":0.0018899999558925629},{"timestamp":1742401500000,"open":95.237,"high":95.238,"low":95.187,"close":95.237,"volume":0.01322999969124794},{"timestamp":1742401560000,"open":95.287,"high":95.337,"low":95.287,"close":95.337,"volume":0.005669999867677689},{"timestamp":1742401620000,"open":95.337,"high":95.338,"low":95.187,"close":95.187,"volume":0.009449999779462814}]