[{"timestamp":1742391000000,"open":95.576,"high":95.917,"low":95.576,"close":95.917,"volume":0.03180000185966492},{"timestamp":1742391120000,"open":96.026,"high":96.317,"low":96.026,"close":96.317,"volume":0.009600000455975533},{"timestamp":1742391180000,"open":96.096,"high":96.447,"low":96.096,"close":96.446,"volume":0.009600000455975533},{"timestamp":1742391240000,"open":96.447,"high":96.447,"low":96.446,"close":96.446,"volume":0.007199999876320362},{"timestamp":1742391600000,"open":96.447,"high":96.556,"low":96.447,"close":96.556,"volume":0.009600000455975533},{"timestamp":1742391660000,"open":96.566,"high":96.566,"low":96.566,"close":96.566,"volume":0.002400000113993883},{"timestamp":1742391720000,"open":96.576,"high":96.576,"low":96.576,"close":96.576,"volume":0.0008999999845400453},{"timestamp":1742391840000,"open":96.577,"high":96.577,"low":95.866,"close":95.866,"volume":0.015300000086426735},{"timestamp":1742391900000,"open":95.867,"high":95.867,"low":95.867,"close":95.867,"volume":0.002400000113993883},{"timestamp":1742391960000,"open":95.866,"high":95.866,"low":95.866,"close":95.866,"volume":0.004800000227987766},{"timestamp":1742392020000,"open":95.986,"high":95.986,"low":95.866,"close":95.917,"volume":0.006599999964237213},{"timestamp":1742392080000,"open":96.087,"high":96.087,"low":96.087,"close":96.087,"volume":0.002400000113993883},{"timestamp":1742392140000,"open":96.146,"high":96.146,"low":96.146,"close":96.146,"volume":0.002400000113993883},{"timestamp":1742392200000,"open":96.016,"high":96.056,"low":96.016,"close":96.056,"volume":0.007199999876320362},{"timestamp":1742392320000,"open":95.906,"high":95.907,"low":95.507,"close":95.507,"volume":0.012000000104308128},{"timestamp":1742392380000,"open":95.506,"high":95.627,"low":95.436,"close":95.436,"volume":0.012000000104308128},{"timestamp":1742392500000,"open":95.356,"high":95.357,"low":95.356,"close":95.357,"volume":0.007199999876320362},{"timestamp":1742392560000,"open":95.356,"high":95.356,"low":95.356,"close":95.356,"volume":0.002400000113993883},{"timestamp":1742392680000,"open":95.597,"high":95.686,"low":95.597,"close":95.686,"volume":0.01860000006854534},{"timestamp":1742392740000,"open":95.697,"high":95.697,"low":95.307,"close":95.307,"volume":0.0032999999821186066},{"timestamp":1742392860000,"open":95.307,"high":95.307,"low":95.196,"close":95.196,"volume":0.014399999752640724},{"timestamp":1742392920000,"open":95.097,"high":95.306,"low":95.096,"close":95.096,"volume":0.007199999876320362},{"timestamp":1742392980000,"open":95.097,"high":95.097,"low":95.096,"close":95.096,"volume":0.012000000104308128},{"timestamp":1742393040000,"open":95.096,"high":95.097,"low":94.907,"close":94.907,"volume":0.014399999752640724},{"timestamp":1742393100000,"open":94.906,"high":94.907,"low":94.906,"close":94.907,"volume":0.012000000104308128},{"timestamp":1742393160000,"open":94.867,"high":94.867,"low":94.867,"close":94.867,"volume":0.004800000227987766},{"timestamp":1742393220000,"open":94.866,"high":94.957,"low":94.756,"close":94.957,"volume":0.015300000086426735},{"timestamp":1742393460000,"open":95.007,"high":95.007,"low":94.647,"close":94.726,"volume":0.01769999973475933},{"timestamp":1742393520000,"open":94.916,"high":94.916,"low":94.916,"close":94.916,"volume":0.002400000113993883},{"timestamp":1742393580000,"open":94.957,"high":94.957,"low":94.957,"close":94.957,"volume":0.002400000113993883},{"timestamp":1742393640000,"open":94.916,"high":94.976,"low":94.916,"close":94.976,"volume":0.00570000009611249},{"timestamp":1742393760000,"open":94.916,"high":94.916,"low":94.626,"close":94.627,"volume":0.009600000455975533},{"timestamp":1742393820000,"open":94.626,"high":94.867,"low":94.626,"close":94.867,"volume":0.004800000227987766},{"timestamp":1742393880000,"open":94.986,"high":94.986,"low":94.986,"close":94.986,"volume":0.002400000113993883},{"timestamp":1742393940000,"open":95.007,"high":95.107,"low":95.007,"close":95.016,"volume":0.014399999752640724},{"timestamp":1742394000000,"open":94.996,"high":94.996,"low":94.996,"close":94.996,"volume":0.002400000113993883},{"timestamp":1742394060000,"open":94.986,"high":94.986,"low":94.986,"close":94.986,"volume":0.002400000113993883},{"timestamp":1742394240000,"open":95.057,"high":95.057,"low":95.057,"close":95.057,"volume":0.002400000113993883},{"timestamp":1742394300000,"open":95.276,"high":95.276,"low":95.066,"close":95.066,"volume":0.010499999858438969},{"timestamp":1742394360000,"open":95.067,"high":95.067,"low":95.067,"close":95.067,"volume":0.002400000113993883},{"timestamp":1742394420000,"open":95.066,"high":95.066,"low":94.986,"close":94.986,"volume":0.0032999999821186066},{"timestamp":1742394480000,"open":94.986,"high":94.986,"low":94.886,"close":94.957,"volume":0.008100000210106373},{"timestamp":1742394540000,"open":95.087,"high":95.237,"low":94.887,"close":94.887,"volume":0.019200000911951065},{"timestamp":1742394600000,"open":95.176,"high":95.296,"low":94.886,"close":95.296,"volume":0.016200000420212746},{"timestamp":1742394660000,"open":95.327,"high":95.417,"low":95.137,"close":95.417,"volume":0.026399999856948853},{"timestamp":1742394720000,"open":95.436,"high":95.457,"low":95.436,"close":95.457,"volume":0.012000000104308128},{"timestamp":1742394780000,"open":95.466,"high":95.487,"low":95.466,"close":95.487,"volume":0.012000000104308128},{"timestamp":1742394840000,"open":95.497,"high":95.507,"low":95.496,"close":95.507,"volume":0.012900000438094139},{"timestamp":1742394900000,"open":95.507,"high":95.507,"low":95.507,"close":95.507,"volume":0.002400000113993883},{"timestamp":1742395020000,"open":95.517,"high":95.517,"low":95.517,"close":95.517,"volume":0.002400000113993883},{"timestamp":1742395080000,"open":95.517,"high":95.517,"low":95.517,"close":95.517,"volume":0.004800000227987766},{"timestamp":1742395140000,"open":95.437,"high":95.477,"low":95.437,"close":95.477,"volume":0.004800000227987766},{"timestamp":1742395200000,"open":95.436,"high":95.496,"low":95.436,"close":95.496,"volume":0.004800000227987766},{"timestamp":1742395260000,"open":95.577,"high":95.577,"low":95.437,"close":95.437,"volume":0.014399999752640724},{"timestamp":1742395320000,"open":95.437,"high":95.437,"low":95.437,"close":95.437,"volume":0.002400000113993883},{"timestamp":1742395440000,"open":95.516,"high":95.516,"low":95.437,"close":95.437,"volume":0.0032999999821186066},{"timestamp":1742395620000,"open":95.436,"high":95.467,"low":95.436,"close":95.467,"volume":0.004800000227987766},{"timestamp":1742395740000,"open":95.656,"high":95.656,"low":95.517,"close":95.517,"volume":0.004800000227987766},{"timestamp":1742395800000,"open":95.537,"high":95.537,"low":95.477,"close":95.477,"volume":0.007199999876320362},{"timestamp":1742395920000,"open":95.476,"high":95.476,"low":95.476,"close":95.476,"volume":0.002400000113993883},{"timestamp":1742395980000,"open":95.476,"high":95.717,"low":95.476,"close":95.577,"volume":0.014399999752640724},{"timestamp":1742396160000,"open":95.457,"high":95.606,"low":95.457,"close":95.596,"volume":0.007199999876320362},{"timestamp":1742396220000,"open":95.596,"high":95.596,"low":95.596,"close":95.596,"volume":0.002400000113993883},{"timestamp":1742396340000,"open":95.567,"high":95.567,"low":95.427,"close":95.427,"volume":0.014399999752640724},{"timestamp":1742396400000,"open":95.427,"high":95.427,"low":95.426,"close":95.426,"volume":0.004800000227987766},{"timestamp":1742396460000,"open":95.426,"high":95.516,"low":95.426,"close":95.426,"volume":0.01769999973475933},{"timestamp":1742396520000,"open":95.427,"high":95.427,"low":95.427,"close":95.427,"volume":0.002400000113993883},{"timestamp":1742396700000,"open":95.426,"high":95.427,"low":95.426,"close":95.427,"volume":0.01679999940097332},{"timestamp":1742396760000,"open":95.436,"high":95.447,"low":95.436,"close":95.447,"volume":0.004800000227987766},{"timestamp":1742396820000,"open":95.456,"high":95.486,"low":95.456,"close":95.486,"volume":0.008100000210106373},{"timestamp":1742396880000,"open":95.556,"high":95.637,"low":95.556,"close":95.637,"volume":0.01679999940097332},{"timestamp":1742396940000,"open":95.636,"high":95.636,"low":95.636,"close":95.636,"volume":0.004800000227987766},{"timestamp":1742397000000,"open":95.647,"high":95.656,"low":95.647,"close":95.656,"volume":0.004800000227987766},{"timestamp":1742397060000,"open":95.666,"high":95.666,"low":95.666,"close":95.666,"volume":0.004800000227987766},{"timestamp":1742397120000,"open":95.726,"high":95.726,"low":95.697,"close":95.717,"volume":0.01679999940097332},{"timestamp":1742397180000,"open":95.726,"high":95.737,"low":95.726,"close":95.737,"volume":0.0032999999821186066},{"timestamp":1742397240000,"open":95.797,"high":95.797,"low":95.736,"close":95.747,"volume":0.012000000104308128},{"timestamp":1742397480000,"open":95.676,"high":95.677,"low":95.606,"close":95.607,"volume":0.019200000911951065},{"timestamp":1742397540000,"open":95.556,"high":95.556,"low":95.556,"close":95.556,"volume":0.002400000113993883},{"timestamp":1742397600000,"open":95.557,"high":95.557,"low":95.367,"close":95.367,"volume":0.009600000455975533},{"timestamp":1742397660000,"open":95.366,"high":95.366,"low":95.366,"close":95.366,"volume":0.002400000113993883},{"timestamp":1742397720000,"open":95.367,"high":95.367,"low":95.367,"close":95.367,"volume":0.004800000227987766},{"timestamp":1742397780000,"open":95.287,"high":95.287,"low":95.286,"close":95.287,"volume":0.007199999876320362},{"timestamp":1742397840000,"open":95.297,"high":95.297,"low":95.296,"close":95.297,"volume":0.007199999876320362},{"timestamp":1742397900000,"open":95.296,"high":95.297,"low":95.296,"close":95.297,"volume":0.014399999752640724},{"timestamp":1742398080000,"open":95.507,"high":95.667,"low":95.507,"close":95.666,"volume":0.012000000104308128},{"timestamp":1742398140000,"open":95.676,"high":95.676,"low":95.676,"close":95.676,"volume":0.004800000227987766},{"timestamp":1742398200000,"open":95.676,"high":95.676,"low":95.676,"close":95.676,"volume":0.002400000113993883},{"timestamp":1742398260000,"open":95.757,"high":95.757,"low":95.757,"close":95.757,"volume":0.002400000113993883},{"timestamp":1742398500000,"open":95.717,"high":95.717,"low":95.717,"close":95.717,"volume":0.002400000113993883},{"timestamp":1742398680000,"open":95.777,"high":95.777,"low":95.716,"close":95.717,"volume":0.007199999876320362},{"timestamp":1742398740000,"open":95.716,"high":95.716,"low":95.506,"close":95.506,"volume":0.01679999940097332},{"timestamp":1742398800000,"open":95.507,"high":95.507,"low":95.507,"close":95.507,"volume":0.002400000113993883},{"timestamp":1742398920000,"open":95.647,"high":95.647,"low":95.647,"close":95.647,"volume":0.002400000113993883},{"timestamp":1742399040000,"open":95.507,"high":95.507,"low":95.507,"close":95.507,"volume":0.002400000113993883},{"timestamp":1742399100000,"open":95.507,"high":95.507,"low":95.507,"close":95.507,"volume":0.002400000113993883},{"timestamp":1742399340000,"open":95.507,"high":95.616,"low":95.506,"close":95.506,"volume":0.007199999876320362},{"timestamp":1742399400000,"open":95.657,"high":95.657,"low":95.507,"close":95.507,"volume":0.0032999999821186066},{"timestamp":1742399460000,"open":95.697,"high":95.697,"low":95.507,"close":95.507,"volume":0.004800000227987766},{"timestamp":1742399640000,"open":95.507,"high":95.577,"low":95.506,"close":95.577,"volume":0.008100000210106373},{"timestamp":1742399760000,"open":95.577,"high":95.577,"low":95.576,"close":95.576,"volume":0.009600000455975533},{"timestamp":1742399820000,"open":95.577,"high":95.577,"low":95.577,"close":95.577,"volume":0.004800000227987766},{"timestamp":1742399880000,"open":95.576,"high":95.666,"low":95.576,"close":95.576,"volume":0.014399999752640724},{"timestamp":1742399940000,"open":95.607,"high":95.607,"low":95.607,"close":95.607,"volume":0.0032999999821186066},{"timestamp":1742400000000,"open":95.606,"high":95.777,"low":95.606,"close":95.777,"volume":0.012900000438094139},{"timestamp":1742400180000,"open":95.777,"high":95.777,"low":95.717,"close":95.717,"volume":0.007199999876320362},{"timestamp":1742400240000,"open":95.627,"high":95.627,"low":95.616,"close":95.617,"volume":0.009600000455975533},{"timestamp":1742400300000,"open":95.617,"high":95.617,"low":95.617,"close":95.617,"volume":0.002400000113993883},{"timestamp":1742400360000,"open":95.677,"high":95.736,"low":95.616,"close":95.657,"volume":0.020099999383091927},{"timestamp":1742400480000,"open":95.657,"high":95.736,"low":95.657,"close":95.657,"volume":0.009600000455975533},{"timestamp":1742400540000,"open":95.737,"high":95.747,"low":95.657,"close":95.746,"volume":0.009600000455975533},{"timestamp":1742400600000,"open":95.747,"high":95.766,"low":95.746,"close":95.746,"volume":0.01769999973475933},{"timestamp":1742400720000,"open":95.677,"high":95.687,"low":95.677,"close":95.687,"volume":0.004800000227987766},{"timestamp":1742400780000,"open":95.676,"high":95.676,"low":95.676,"close":95.676,"volume":0.002400000113993883},{"timestamp":1742400960000,"open":95.677,"high":95.677,"low":95.676,"close":95.676,"volume":0.004800000227987766},{"timestamp":1742401020000,"open":95.677,"high":95.677,"low":95.677,"close":95.677,"volume":0.002400000113993883},{"timestamp":1742401140000,"open":95.737,"high":95.747,"low":95.676,"close":95.677,"volume":0.009600000455975533},{"timestamp":1742401200000,"open":95.677,"high":95.677,"low":95.677,"close":95.677,"volume":0.002400000113993883},{"timestamp":1742401260000,"open":95.677,"high":95.677,"low":95.677,"close":95.677,"volume":0.002400000113993883},{"timestamp":1742401380000,"open":95.677,"high":95.737,"low":95.677,"close":95.737,"volume":0.004800000227987766},{"timestamp":1742401440000,"open":95.737,"high":95.737,"low":95.657,"close":95.716,"volume":0.012900000438094139},{"timestamp":1742401620000,"open":95.657,"high":95.657,"low":95.656,"close":95.656,"volume":0.004800000227987766},{"timestamp":1742401800000,"open":95.636,"high":95.636,"low":95.636,"close":95.636,"volume":0.002400000113993883},{"timestamp":1742401860000,"open":95.637,"high":95.637,"low":95.636,"close":95.636,"volume":0.009600000455975533},{"timestamp":1742401920000,"open":95.637,"high":95.637,"low":95.636,"close":95.636,"volume":0.004800000227987766},{"timestamp":1742401980000,"open":95.646,"high":95.686,"low":95.646,"close":95.677,"volume":0.012000000104308128},{"timestamp":1742402100000,"open":95.706,"high":95.706,"low":95.696,"close":95.696,"volume":0.007199999876320362},{"timestamp":1742402220000,"open":95.697,"high":95.697,"low":95.676,"close":95.676,"volume":0.012000000104308128},{"timestamp":1742402280000,"open":95.676,"high":95.716,"low":95.676,"close":95.716,"volume":0.007199999876320362},{"timestamp":1742402340000,"open":95.716,"high":95.717,"low":95.716,"close":95.717,"volume":0.007199999876320362},{"timestamp":1742402400000,"open":95.757,"high":95.757,"low":95.757,"close":95.757,"volume":0.002400000113993883},{"timestamp":1742402520000,"open":95.767,"high":95.917,"low":95.767,"close":95.917,"volume":0.012900000438094139},{"timestamp":1742402580000,"open":95.917,"high":95.917,"low":95.917,"close":95.917,"volume":0.002400000113993883},{"timestamp":1742402640000,"open":95.917,"high":95.917,"low":95.816,"close":95.816,"volume":0.004800000227987766},{"timestamp":1742402700000,"open":95.867,"high":95.867,"low":95.867,"close":95.867,"volume":0.002400000113993883},{"timestamp":1742402760000,"open":95.756,"high":95.756,"low":95.756,"close":95.756,"volume":0.002400000113993883},{"timestamp":1742402820000,"open":95.777,"high":95.777,"low":95.777,"close":95.777,"volume":0.002400000113993883},{"timestamp":1742402940000,"open":95.776,"high":95.776,"low":95.776,"close":95.776,"volume":0.004800000227987766},{"timestamp":1742403000000,"open":95.636,"high":95.807,"low":95.636,"close":95.807,"volume":0.004800000227987766},{"timestamp":1742403120000,"open":95.827,"high":95.827,"low":95.806,"close":95.806,"volume":0.004800000227987766},{"timestamp":1742403180000,"open":95.576,"high":95.856,"low":95.576,"close":95.847,"volume":0.01679999940097332},{"timestamp":1742403240000,"open":95.857,"high":95.857,"low":95.857,"close":95.857,"volume":0.002400000113993883},{"timestamp":1742403300000,"open":95.846,"high":95.857,"low":95.806,"close":95.806,"volume":0.009600000455975533},{"timestamp":1742403360000,"open":95.776,"high":95.777,"low":95.676,"close":95.676,"volume":0.012900000438094139},{"timestamp":1742403420000,"open":95.677,"high":95.677,"low":95.486,"close":95.486,"volume":0.009600000455975533},{"timestamp":1742403480000,"open":95.486,"high":95.487,"low":95.486,"close":95.487,"volume":0.004800000227987766},{"timestamp":1742403540000,"open":95.487,"high":95.616,"low":95.487,"close":95.536,"volume":0.010499999858438969},{"timestamp":1742403660000,"open":95.536,"high":95.607,"low":95.416,"close":95.416,"volume":0.009600000455975533},{"timestamp":1742403720000,"open":95.417,"high":95.417,"low":95.276,"close":95.276,"volume":0.012000000104308128},{"timestamp":1742403840000,"open":95.276,"high":95.276,"low":95.206,"close":95.206,"volume":0.004800000227987766},{"timestamp":1742403900000,"open":95.206,"high":95.347,"low":95.137,"close":95.137,"volume":0.01860000006854534},{"timestamp":1742404080000,"open":95.136,"high":95.136,"low":95.136,"close":95.136,"volume":0.002400000113993883},{"timestamp":1742404140000,"open":95.137,"high":95.137,"low":95.136,"close":95.137,"volume":0.007199999876320362},{"timestamp":1742404200000,"open":95.207,"high":95.217,"low":95.207,"close":95.217,"volume":0.009600000455975533},{"timestamp":1742404260000,"open":95.227,"high":95.227,"low":95.217,"close":95.227,"volume":0.006599999964237213},{"timestamp":1742404320000,"open":95.186,"high":95.186,"low":95.186,"close":95.186,"volume":0.002400000113993883},{"timestamp":1742404380000,"open":95.186,"high":95.206,"low":95.186,"close":95.206,"volume":0.007199999876320362},{"timestamp":1742404560000,"open":95.047,"high":95.047,"low":94.886,"close":94.957,"volume":0.02160000056028366},{"timestamp":1742404620000,"open":94.957,"high":94.957,"low":94.797,"close":94.956,"volume":0.019200000911951065},{"timestamp":1742404680000,"open":94.956,"high":94.957,"low":94.797,"close":94.957,"volume":0.019200000911951065},{"timestamp":1742404740000,"open":94.957,"high":94.977,"low":94.956,"close":94.957,"volume":0.019200000911951065},{"timestamp":1742404800000,"open":94.957,"high":94.957,"low":94.956,"close":94.956,"volume":0.004800000227987766},{"timestamp":1742404860000,"open":94.956,"high":94.957,"low":94.756,"close":94.756,"volume":0.007199999876320362},{"timestamp":1742404920000,"open":94.756,"high":94.756,"low":94.756,"close":94.756,"volume":0.002400000113993883},{"timestamp":1742404980000,"open":94.967,"high":94.967,"low":94.967,"close":94.967,"volume":0.002400000113993883},{"timestamp":1742405040000,"open":94.757,"high":94.956,"low":94.757,"close":94.956,"volume":0.012000000104308128},{"timestamp":1742405160000,"open":94.976,"high":95.017,"low":94.976,"close":95.006,"volume":0.007499999832361937},{"timestamp":1742405220000,"open":94.976,"high":95.036,"low":94.976,"close":94.977,"volume":0.009600000455975533},{"timestamp":1742405280000,"open":94.717,"high":94.717,"low":94.716,"close":94.716,"volume":0.004800000227987766},{"timestamp":1742405340000,"open":94.956,"high":94.967,"low":94.956,"close":94.956,"volume":0.007199999876320362},{"timestamp":1742405580000,"open":94.966,"high":95.006,"low":94.966,"close":95.006,"volume":0.0032999999821186066},{"timestamp":1742405640000,"open":94.966,"high":95.006,"low":94.966,"close":95.006,"volume":0.004800000227987766},{"timestamp":1742405700000,"open":95.007,"high":95.096,"low":95.007,"close":95.096,"volume":0.008100000210106373},{"timestamp":1742405760000,"open":95.156,"high":95.237,"low":95.096,"close":95.237,"volume":0.019200000911951065},{"timestamp":1742405940000,"open":95.236,"high":95.236,"low":95.236,"close":95.236,"volume":0.004800000227987766},{"timestamp":1742406000000,"open":95.286,"high":95.307,"low":95.286,"close":95.307,"volume":0.004800000227987766},{"timestamp":1742406060000,"open":95.306,"high":95.306,"low":95.306,"close":95.306,"volume":0.002400000113993883},{"timestamp":1742406180000,"open":95.227,"high":95.306,"low":95.227,"close":95.306,"volume":0.004800000227987766},{"timestamp":1742406240000,"open":95.307,"high":95.307,"low":95.226,"close":95.236,"volume":0.00570000009611249},{"timestamp":1742406300000,"open":95.187,"high":95.187,"low":95.176,"close":95.176,"volume":0.004800000227987766},{"timestamp":1742406360000,"open":95.187,"high":95.206,"low":95.187,"close":95.206,"volume":0.009600000455975533},{"timestamp":1742406420000,"open":95.207,"high":95.227,"low":95.147,"close":95.147,"volume":0.009600000455975533},{"timestamp":1742406480000,"open":95.226,"high":95.226,"low":95.146,"close":95.147,"volume":0.016200000420212746},{"timestamp":1742406540000,"open":95.147,"high":95.147,"low":95.007,"close":95.097,"volume":0.02160000056028366},{"timestamp":1742406660000,"open":95.146,"high":95.146,"low":95.146,"close":95.146,"volume":0.004800000227987766},{"timestamp":1742406720000,"open":95.146,"high":95.146,"low":95.146,"close":95.146,"volume":0.002400000113993883},{"timestamp":1742406780000,"open":95.156,"high":95.166,"low":95.156,"close":95.166,"volume":0.004800000227987766},{"timestamp":1742406840000,"open":95.257,"high":95.257,"low":95.247,"close":95.257,"volume":0.008100000210106373},{"timestamp":1742406900000,"open":95.176,"high":95.186,"low":95.176,"close":95.186,"volume":0.004800000227987766},{"timestamp":1742406960000,"open":95.197,"high":95.197,"low":95.197,"close":95.197,"volume":0.002400000113993883},{"timestamp":1742407020000,"open":95.207,"high":95.226,"low":95.046,"close":95.046,"volume":0.012000000104308128},{"timestamp":1742407080000,"open":95.047,"high":95.047,"low":95.047,"close":95.047,"volume":0.002400000113993883},{"timestamp":1742407140000,"open":95.047,"high":95.047,"low":94.936,"close":94.936,"volume":0.012000000104308128},{"timestamp":1742407200000,"open":94.596,"high":94.967,"low":94.596,"close":94.956,"volume":0.01889999955892563},{"timestamp":1742407260000,"open":95.246,"high":95.326,"low":94.897,"close":94.897,"volume":0.020400000736117363},{"timestamp":1742407320000,"open":94.806,"high":94.806,"low":94.806,"close":94.806,"volume":0.002400000113993883},{"timestamp":1742407380000,"open":94.956,"high":94.956,"low":94.956,"close":94.956,"volume":0.0008999999845400453},{"timestamp":1742407440000,"open":94.957,"high":94.957,"low":94.957,"close":94.957,"volume":0.002400000113993883},{"timestamp":1742407500000,"open":94.996,"high":95.146,"low":94.996,"close":95.057,"volume":0.012900000438094139},{"timestamp":1742407560000,"open":95.166,"high":95.197,"low":95.056,"close":95.197,"volume":0.013799999840557575},{"timestamp":1742407620000,"open":95.107,"high":95.286,"low":95.107,"close":95.286,"volume":0.015300000086426735},{"timestamp":1742407680000,"open":95.287,"high":95.296,"low":95.287,"close":95.296,"volume":0.0032999999821186066},{"timestamp":1742407740000,"open":95.377,"high":95.377,"low":95.316,"close":95.347,"volume":0.01140000019222498},{"timestamp":1742407800000,"open":95.447,"high":95.587,"low":95.447,"close":95.587,"volume":0.010499999858438969},{"timestamp":1742407860000,"open":95.586,"high":95.647,"low":95.476,"close":95.586,"volume":0.00989999994635582},{"timestamp":1742407920000,"open":95.597,"high":95.597,"low":95.377,"close":95.377,"volume":0.00570000009611249},{"timestamp":1742407980000,"open":95.376,"high":95.376,"low":95.376,"close":95.376,"volume":0.002400000113993883},{"timestamp":1742408040000,"open":95.447,"high":95.447,"low":95.447,"close":95.447,"volume":0.002400000113993883},{"timestamp":1742408220000,"open":95.446,"high":95.446,"low":95.306,"close":95.306,"volume":0.019200000911951065},{"timestamp":1742408280000,"open":95.307,"high":95.307,"low":95.307,"close":95.307,"volume":0.007199999876320362},{"timestamp":1742408340000,"open":95.337,"high":95.397,"low":95.337,"close":95.397,"volume":0.0032999999821186066},{"timestamp":1742408400000,"open":95.397,"high":95.397,"low":95.337,"close":95.337,"volume":0.007199999876320362},{"timestamp":1742408460000,"open":95.336,"high":95.336,"low":95.336,"close":95.336,"volume":0.002400000113993883},{"timestamp":1742408520000,"open":95.376,"high":95.457,"low":95.376,"close":95.457,"volume":0.0032999999821186066},{"timestamp":1742408580000,"open":95.467,"high":95.467,"low":95.376,"close":95.396,"volume":0.00570000009611249},{"timestamp":1742408640000,"open":95.426,"high":95.426,"low":95.377,"close":95.377,"volume":0.007199999876320362},{"timestamp":1742408700000,"open":95.467,"high":95.467,"low":95.467,"close":95.467,"volume":0.002400000113993883},{"timestamp":1742408760000,"open":95.397,"high":95.397,"low":95.397,"close":95.397,"volume":0.002400000113993883},{"timestamp":1742408820000,"open":95.476,"high":95.476,"low":95.396,"close":95.396,"volume":0.004800000227987766},{"timestamp":1742408880000,"open":95.396,"high":95.396,"low":95.336,"close":95.337,"volume":0.009600000455975533},{"timestamp":1742409000000,"open":95.337,"high":95.397,"low":95.336,"close":95.397,"volume":0.010499999858438969},{"timestamp":1742409060000,"open":95.496,"high":95.517,"low":95.396,"close":95.516,"volume":0.01769999973475933},{"timestamp":1742409120000,"open":95.527,"high":95.527,"low":95.517,"close":95.517,"volume":0.0032999999821186066},{"timestamp":1742409180000,"open":95.537,"high":95.537,"low":95.506,"close":95.506,"volume":0.00570000009611249},{"timestamp":1742409240000,"open":95.437,"high":95.437,"low":95.366,"close":95.366,"volume":0.006599999964237213},{"timestamp":1742409300000,"open":95.597,"high":95.597,"low":95.196,"close":95.506,"volume":0.013799999840557575},{"timestamp":1742409360000,"open":95.507,"high":95.616,"low":95.507,"close":95.507,"volume":0.012900000438094139},{"timestamp":1742409420000,"open":95.507,"high":95.507,"low":95.266,"close":95.266,"volume":0.004800000227987766},{"timestamp":1742409480000,"open":95.266,"high":95.267,"low":95.266,"close":95.266,"volume":0.012000000104308128},{"timestamp":1742409540000,"open":95.266,"high":95.266,"low":95.266,"close":95.266,"volume":0.002400000113993883},{"timestamp":1742409660000,"open":95.276,"high":95.276,"low":95.266,"close":95.267,"volume":0.00570000009611249},{"timestamp":1742409720000,"open":95.276,"high":95.326,"low":95.276,"close":95.326,"volume":0.00419999985024333},{"timestamp":1742409780000,"open":95.486,"high":95.597,"low":95.486,"close":95.597,"volume":0.012299999594688416},{"timestamp":1742409840000,"open":95.657,"high":95.876,"low":95.647,"close":95.737,"volume":0.03660000115633011},{"timestamp":1742409900000,"open":95.687,"high":95.687,"low":95.686,"close":95.686,"volume":0.007199999876320362},{"timestamp":1742409960000,"open":95.687,"high":95.687,"low":95.687,"close":95.687,"volume":0.002400000113993883},{"timestamp":1742410020000,"open":95.476,"high":95.476,"low":95.476,"close":95.476,"volume":0.004800000227987766},{"timestamp":1742410140000,"open":95.547,"high":95.666,"low":95.547,"close":95.666,"volume":0.007199999876320362},{"timestamp":1742410200000,"open":95.666,"high":95.666,"low":95.666,"close":95.666,"volume":0.002400000113993883},{"timestamp":1742410320000,"open":95.767,"high":95.767,"low":95.666,"close":95.767,"volume":0.014700000174343586},{"timestamp":1742410380000,"open":95.876,"high":95.936,"low":95.766,"close":95.936,"volume":0.00989999994635582},{"timestamp":1742410440000,"open":95.946,"high":95.947,"low":95.866,"close":95.866,"volume":0.00570000009611249},{"timestamp":1742410500000,"open":95.807,"high":95.807,"low":95.806,"close":95.806,"volume":0.004800000227987766},{"timestamp":1742410680000,"open":95.806,"high":95.806,"low":95.806,"close":95.806,"volume":0.004800000227987766},{"timestamp":1742410740000,"open":95.897,"high":95.897,"low":95.897,"close":95.897,"volume":0.002400000113993883},{"timestamp":1742410800000,"open":95.906,"high":95.937,"low":95.906,"close":95.937,"volume":0.006599999964237213},{"timestamp":1742410860000,"open":95.886,"high":95.886,"low":95.647,"close":95.647,"volume":0.01679999940097332},{"timestamp":1742410920000,"open":95.646,"high":95.647,"low":95.646,"close":95.647,"volume":0.007199999876320362},{"timestamp":1742410980000,"open":95.857,"high":95.857,"low":95.857,"close":95.857,"volume":0.0032999999821186066},{"timestamp":1742411040000,"open":95.797,"high":95.817,"low":95.586,"close":95.817,"volume":0.012900000438094139},{"timestamp":1742411100000,"open":95.876,"high":95.876,"low":95.816,"close":95.816,"volume":0.010499999858438969},{"timestamp":1742411220000,"open":95.817,"high":95.817,"low":95.817,"close":95.817,"volume":0.002400000113993883},{"timestamp":1742411280000,"open":95.827,"high":95.877,"low":95.827,"close":95.877,"volume":0.012900000438094139},{"timestamp":1742411340000,"open":95.886,"high":96.007,"low":95.886,"close":95.977,"volume":0.017100000753998756},{"timestamp":1742411400000,"open":96.007,"high":96.047,"low":96.006,"close":96.047,"volume":0.01769999973475933},{"timestamp":1742411460000,"open":96.057,"high":96.057,"low":96.057,"close":96.057,"volume":0.002400000113993883},{"timestamp":1742411520000,"open":96.057,"high":96.057,"low":95.946,"close":95.946,"volume":0.020099999383091927},{"timestamp":1742411580000,"open":96.006,"high":96.037,"low":96.006,"close":96.027,"volume":0.01769999973475933},{"timestamp":1742411640000,"open":96.047,"high":96.077,"low":96.047,"close":96.077,"volume":0.01679999940097332},{"timestamp":1742411700000,"open":96.097,"high":96.106,"low":96.097,"close":96.106,"volume":0.00419999985024333},{"timestamp":1742411760000,"open":96.116,"high":96.116,"low":96.057,"close":96.057,"volume":0.00570000009611249},{"timestamp":1742411820000,"open":96.057,"high":96.057,"low":95.937,"close":95.996,"volume":0.014700000174343586},{"timestamp":1742411880000,"open":95.996,"high":95.996,"low":95.936,"close":95.936,"volume":0.007199999876320362},{"timestamp":1742411940000,"open":95.886,"high":95.886,"low":95.886,"close":95.886,"volume":0.004800000227987766},{"timestamp":1742412000000,"open":95.886,"high":95.886,"low":95.827,"close":95.827,"volume":0.014399999752640724},{"timestamp":1742412060000,"open":95.767,"high":95.767,"low":95.707,"close":95.707,"volume":0.014399999752640724},{"timestamp":1742412120000,"open":95.707,"high":95.707,"low":95.707,"close":95.707,"volume":0.004800000227987766},{"timestamp":1742412180000,"open":95.706,"high":95.707,"low":95.706,"close":95.706,"volume":0.014399999752640724},{"timestamp":1742412240000,"open":95.667,"high":95.707,"low":95.616,"close":95.707,"volume":0.015300000086426735},{"timestamp":1742412300000,"open":95.706,"high":95.706,"low":95.666,"close":95.666,"volume":0.019200000911951065},{"timestamp":1742412360000,"open":95.666,"high":95.666,"low":95.556,"close":95.556,"volume":0.012000000104308128},{"timestamp":1742412420000,"open":95.557,"high":95.557,"low":95.186,"close":95.187,"volume":0.01769999973475933},{"timestamp":1742412480000,"open":95.186,"high":95.356,"low":95.006,"close":95.047,"volume":0.024000000208616257},{"timestamp":1742412540000,"open":95.047,"high":95.227,"low":95.047,"close":95.057,"volume":0.012900000438094139},{"timestamp":1742412600000,"open":95.317,"high":95.357,"low":95.057,"close":95.357,"volume":0.008999999612569809},{"timestamp":1742412660000,"open":95.157,"high":95.176,"low":95.157,"close":95.157,"volume":0.009600000455975533},{"timestamp":1742412720000,"open":95.336,"high":95.437,"low":95.296,"close":95.297,"volume":0.013799999840557575},{"timestamp":1742412780000,"open":95.437,"high":95.546,"low":95.297,"close":95.546,"volume":0.027300000190734863},{"timestamp":1742412840000,"open":95.577,"high":95.577,"low":95.546,"close":95.567,"volume":0.010499999858438969},{"timestamp":1742412900000,"open":95.527,"high":95.527,"low":95.146,"close":95.176,"volume":0.026100000366568565},{"timestamp":1742412960000,"open":95.227,"high":95.457,"low":95.227,"close":95.457,"volume":0.01140000019222498},{"timestamp":1742413020000,"open":95.456,"high":95.487,"low":95.456,"close":95.457,"volume":0.00570000009611249},{"timestamp":1742413140000,"open":95.456,"high":95.477,"low":95.416,"close":95.426,"volume":0.032099999487400055},{"timestamp":1742413200000,"open":95.367,"high":95.367,"low":95.217,"close":95.236,"volume":0.009600000455975533},{"timestamp":1742413260000,"open":95.387,"high":95.477,"low":95.386,"close":95.476,"volume":0.012900000438094139},{"timestamp":1742413320000,"open":95.476,"high":95.526,"low":95.466,"close":95.466,"volume":0.014399999752640724},{"timestamp":1742413380000,"open":95.467,"high":95.467,"low":95.467,"close":95.467,"volume":0.004800000227987766},{"timestamp":1742413440000,"open":95.526,"high":95.597,"low":95.506,"close":95.587,"volume":0.029100000858306885},{"timestamp":1742413500000,"open":95.586,"high":95.716,"low":95.586,"close":95.657,"volume":0.023399999365210533},{"timestamp":1742413560000,"open":95.366,"high":95.677,"low":95.336,"close":95.337,"volume":0.020999999716877937},{"timestamp":1742413620000,"open":95.337,"high":95.536,"low":95.336,"close":95.536,"volume":0.012900000438094139},{"timestamp":1742413680000,"open":95.317,"high":95.317,"low":95.316,"close":95.316,"volume":0.004800000227987766},{"timestamp":1742413740000,"open":95.556,"high":95.637,"low":95.556,"close":95.636,"volume":0.01679999940097332},{"timestamp":1742413800000,"open":95.046,"high":95.556,"low":95.046,"close":95.556,"volume":0.019200000911951065},{"timestamp":1742413860000,"open":95.247,"high":95.507,"low":95.246,"close":95.506,"volume":0.020999999716877937},{"timestamp":1742413920000,"open":95.506,"high":95.577,"low":95.506,"close":95.577,"volume":0.007199999876320362},{"timestamp":1742413980000,"open":95.587,"high":95.666,"low":95.576,"close":95.666,"volume":0.06239999830722809},{"timestamp":1742414040000,"open":95.646,"high":95.666,"low":95.606,"close":95.607,"volume":0.019200000911951065},{"timestamp":1742414100000,"open":95.607,"high":95.666,"low":95.506,"close":95.627,"volume":0.019500000402331352},{"timestamp":1742414160000,"open":95.537,"high":95.717,"low":95.507,"close":95.717,"volume":0.027000000700354576},{"timestamp":1742414220000,"open":95.726,"high":95.797,"low":95.467,"close":95.707,"volume":0.017999999225139618},{"timestamp":1742414280000,"open":95.636,"high":95.837,"low":95.636,"close":95.837,"volume":0.024900000542402267},{"timestamp":1742414340000,"open":95.866,"high":95.876,"low":95.686,"close":95.686,"volume":0.06449999660253525}]