[{"timestamp":1742391000000,"open":92.258,"high":92.288,"low":92.168,"close":92.218,"volume":0.08100000023841858},{"timestamp":1742391060000,"open":92.338,"high":92.338,"low":92.148,"close":92.148,"volume":0.061799999326467514},{"timestamp":1742391120000,"open":92.148,"high":92.238,"low":92.148,"close":92.188,"volume":0.19979999959468842},{"timestamp":1742391180000,"open":92.328,"high":92.528,"low":92.328,"close":92.528,"volume":0.17249999940395355},{"timestamp":1742391240000,"open":92.548,"high":92.608,"low":92.098,"close":92.358,"volume":0.21060000360012054},{"timestamp":1742391300000,"open":92.358,"high":92.358,"low":92.008,"close":92.008,"volume":0.2745000123977661},{"timestamp":1742391360000,"open":92.008,"high":92.198,"low":91.998,"close":92.138,"volume":0.35670000314712524},{"timestamp":1742391420000,"open":92.138,"high":92.138,"low":91.698,"close":91.858,"volume":0.41940000653266907},{"timestamp":1742391480000,"open":91.738,"high":91.938,"low":91.738,"close":91.928,"volume":0.1875},{"timestamp":1742391540000,"open":91.928,"high":91.928,"low":91.758,"close":91.758,"volume":0.16740000247955322},{"timestamp":1742391600000,"open":92.008,"high":92.158,"low":91.758,"close":92.078,"volume":0.2939999997615814},{"timestamp":1742391660000,"open":92.078,"high":92.088,"low":91.888,"close":91.918,"volume":0.3569999933242798},{"timestamp":1742391720000,"open":91.918,"high":92.048,"low":91.908,"close":91.968,"volume":0.3111000061035156},{"timestamp":1742391780000,"open":91.968,"high":91.968,"low":91.738,"close":91.798,"volume":0.24330000579357147},{"timestamp":1742391840000,"open":91.818,"high":91.928,"low":91.818,"close":91.868,"volume":0.1437000036239624},{"timestamp":1742391900000,"open":91.858,"high":91.988,"low":91.858,"close":91.938,"volume":0.14970000088214874},{"timestamp":1742391960000,"open":91.938,"high":92.048,"low":91.918,"close":92.028,"volume":0.3587999939918518},{"timestamp":1742392020000,"open":92.028,"high":92.138,"low":91.948,"close":92.058,"volume":0.2799000144004822},{"timestamp":1742392080000,"open":92.058,"high":92.088,"low":92.028,"close":92.058,"volume":0.27720001339912415},{"timestamp":1742392140000,"open":92.058,"high":92.158,"low":92.008,"close":92.008,"volume":0.46950000524520874},{"timestamp":1742392200000,"open":92.068,"high":92.158,"low":92.048,"close":92.138,"volume":0.12870000302791595},{"timestamp":1742392260000,"open":92.138,"high":92.178,"low":92.088,"close":92.178,"volume":0.23520000278949738},{"timestamp":1742392320000,"open":92.188,"high":92.198,"low":92.088,"close":92.088,"volume":0.2766000032424927},{"timestamp":1742392380000,"open":92.088,"high":92.108,"low":92.028,"close":92.078,"volume":0.4383000135421753},{"timestamp":1742392440000,"open":92.068,"high":92.108,"low":92.028,"close":92.038,"volume":0.558899998664856},{"timestamp":1742392500000,"open":92.038,"high":92.128,"low":92.008,"close":92.128,"volume":0.3327000141143799},{"timestamp":1742392560000,"open":92.128,"high":92.138,"low":92.088,"close":92.128,"volume":0.21209999918937683},{"timestamp":1742392620000,"open":92.118,"high":92.118,"low":92.028,"close":92.058,"volume":0.23849999904632568},{"timestamp":1742392680000,"open":92.058,"high":92.058,"low":91.998,"close":91.998,"volume":0.415800005197525},{"timestamp":1742392740000,"open":91.998,"high":92.038,"low":91.978,"close":92.008,"volume":0.32249999046325684},{"timestamp":1742392800000,"open":92.008,"high":92.068,"low":91.988,"close":92.048,"volume":0.31200000643730164},{"timestamp":1742392860000,"open":92.038,"high":92.038,"low":91.988,"close":91.998,"volume":0.43799999356269836},{"timestamp":1742392920000,"open":91.998,"high":92.038,"low":91.988,"close":91.998,"volume":0.41909998655319214},{"timestamp":1742392980000,"open":92.028,"high":92.038,"low":91.908,"close":91.908,"volume":0.3531000018119812},{"timestamp":1742393040000,"open":91.908,"high":91.948,"low":91.868,"close":91.878,"volume":0.46050000190734863},{"timestamp":1742393100000,"open":91.878,"high":91.958,"low":91.868,"close":91.878,"volume":0.47609999775886536},{"timestamp":1742393160000,"open":91.878,"high":91.908,"low":91.858,"close":91.868,"volume":0.33180001378059387},{"timestamp":1742393220000,"open":91.858,"high":91.878,"low":91.818,"close":91.838,"volume":0.3921000063419342},{"timestamp":1742393280000,"open":91.818,"high":91.838,"low":91.778,"close":91.788,"volume":0.4350000023841858},{"timestamp":1742393340000,"open":91.808,"high":91.898,"low":91.808,"close":91.878,"volume":0.5027999877929688},{"timestamp":1742393400000,"open":91.888,"high":91.888,"low":91.808,"close":91.808,"volume":0.34139999747276306},{"timestamp":1742393460000,"open":91.808,"high":91.828,"low":91.758,"close":91.778,"volume":0.44130000472068787},{"timestamp":1742393520000,"open":91.778,"high":91.778,"low":91.678,"close":91.678,"volume":0.42149999737739563},{"timestamp":1742393580000,"open":91.688,"high":91.728,"low":91.688,"close":91.728,"volume":0.14790000021457672},{"timestamp":1742393640000,"open":91.708,"high":91.798,"low":91.708,"close":91.778,"volume":0.21209999918937683},{"timestamp":1742393700000,"open":91.758,"high":91.768,"low":91.708,"close":91.718,"volume":0.5429999828338623},{"timestamp":1742393760000,"open":91.718,"high":91.718,"low":91.618,"close":91.628,"volume":0.3398999869823456},{"timestamp":1742393820000,"open":91.638,"high":91.698,"low":91.638,"close":91.698,"volume":0.26159998774528503},{"timestamp":1742393880000,"open":91.688,"high":91.688,"low":91.578,"close":91.578,"volume":0.3407999873161316},{"timestamp":1742393940000,"open":91.568,"high":91.578,"low":91.548,"close":91.568,"volume":0.37229999899864197},{"timestamp":1742394000000,"open":91.578,"high":91.588,"low":91.498,"close":91.568,"volume":0.44279998540878296},{"timestamp":1742394060000,"open":91.578,"high":91.608,"low":91.568,"close":91.588,"volume":0.3012000024318695},{"timestamp":1742394120000,"open":91.568,"high":91.598,"low":91.488,"close":91.488,"volume":0.296999990940094},{"timestamp":1742394180000,"open":91.488,"high":91.548,"low":91.488,"close":91.488,"volume":0.3977999985218048},{"timestamp":1742394240000,"open":91.488,"high":91.518,"low":91.468,"close":91.468,"volume":0.24120000004768372},{"timestamp":1742394300000,"open":91.478,"high":91.508,"low":91.478,"close":91.488,"volume":0.2361000031232834},{"timestamp":1742394360000,"open":91.498,"high":91.528,"low":91.488,"close":91.508,"volume":0.16019999980926514},{"timestamp":1742394420000,"open":91.498,"high":91.498,"low":91.428,"close":91.428,"volume":0.22020000219345093},{"timestamp":1742394480000,"open":91.408,"high":91.448,"low":91.398,"close":91.428,"volume":0.266400009393692},{"timestamp":1742394540000,"open":91.438,"high":91.468,"low":91.438,"close":91.438,"volume":0.3021000027656555},{"timestamp":1742394600000,"open":91.448,"high":91.468,"low":91.398,"close":91.398,"volume":0.45089998841285706},{"timestamp":1742394660000,"open":91.408,"high":91.408,"low":91.368,"close":91.378,"volume":0.16830000281333923},{"timestamp":1742394720000,"open":91.378,"high":91.388,"low":91.328,"close":91.358,"volume":0.32580000162124634},{"timestamp":1742394780000,"open":91.378,"high":91.428,"low":91.358,"close":91.428,"volume":0.33149999380111694},{"timestamp":1742394840000,"open":91.438,"high":91.458,"low":91.388,"close":91.398,"volume":0.2870999872684479},{"timestamp":1742394900000,"open":91.408,"high":91.428,"low":91.338,"close":91.338,"volume":0.3488999903202057},{"timestamp":1742394960000,"open":91.348,"high":91.348,"low":91.288,"close":91.288,"volume":0.33090001344680786},{"timestamp":1742395020000,"open":91.298,"high":91.298,"low":91.238,"close":91.278,"volume":0.259799987077713},{"timestamp":1742395080000,"open":91.298,"high":91.328,"low":91.258,"close":91.268,"volume":0.225600004196167},{"timestamp":1742395140000,"open":91.278,"high":91.288,"low":91.268,"close":91.288,"volume":0.27900001406669617},{"timestamp":1742395200000,"open":91.298,"high":91.358,"low":91.288,"close":91.318,"volume":0.2493000030517578},{"timestamp":1742395260000,"open":91.328,"high":91.328,"low":91.308,"close":91.328,"volume":0.1469999998807907},{"timestamp":1742395320000,"open":91.338,"high":91.388,"low":91.328,"close":91.338,"volume":0.3506999909877777},{"timestamp":1742395380000,"open":91.338,"high":91.358,"low":91.318,"close":91.348,"volume":0.19979999959468842},{"timestamp":1742395440000,"open":91.348,"high":91.398,"low":91.328,"close":91.398,"volume":0.30630001425743103},{"timestamp":1742395500000,"open":91.408,"high":91.428,"low":91.408,"close":91.408,"volume":0.2870999872684479},{"timestamp":1742395560000,"open":91.408,"high":91.438,"low":91.408,"close":91.438,"volume":0.1979999989271164},{"timestamp":1742395620000,"open":91.458,"high":91.488,"low":91.458,"close":91.478,"volume":0.1988999992609024},{"timestamp":1742395680000,"open":91.478,"high":91.478,"low":91.458,"close":91.478,"volume":0.2639999985694885},{"timestamp":1742395740000,"open":91.478,"high":91.498,"low":91.468,"close":91.488,"volume":0.27390000224113464},{"timestamp":1742395800000,"open":91.498,"high":91.548,"low":91.498,"close":91.538,"volume":0.18479999899864197},{"timestamp":1742395860000,"open":91.538,"high":91.548,"low":91.538,"close":91.538,"volume":0.17249999940395355},{"timestamp":1742395920000,"open":91.538,"high":91.538,"low":91.478,"close":91.478,"volume":0.26190000772476196},{"timestamp":1742395980000,"open":91.488,"high":91.508,"low":91.448,"close":91.448,"volume":0.4068000018596649},{"timestamp":1742396040000,"open":91.448,"high":91.448,"low":91.408,"close":91.408,"volume":0.22020000219345093},{"timestamp":1742396100000,"open":91.428,"high":91.428,"low":91.358,"close":91.358,"volume":0.3125999867916107},{"timestamp":1742396160000,"open":91.348,"high":91.418,"low":91.348,"close":91.398,"volume":0.28619998693466187},{"timestamp":1742396220000,"open":91.408,"high":91.428,"low":91.378,"close":91.378,"volume":0.21299999952316284},{"timestamp":1742396280000,"open":91.388,"high":91.388,"low":91.348,"close":91.368,"volume":0.3449999988079071},{"timestamp":1742396340000,"open":91.348,"high":91.398,"low":91.348,"close":91.388,"volume":0.2361000031232834},{"timestamp":1742396400000,"open":91.388,"high":91.418,"low":91.388,"close":91.398,"volume":0.16110000014305115},{"timestamp":1742396460000,"open":91.398,"high":91.428,"low":91.398,"close":91.428,"volume":0.18569999933242798},{"timestamp":1742396520000,"open":91.428,"high":91.498,"low":91.428,"close":91.478,"volume":0.14790000021457672},{"timestamp":1742396580000,"open":91.478,"high":91.498,"low":91.438,"close":91.458,"volume":0.19050000607967377},{"timestamp":1742396640000,"open":91.448,"high":91.448,"low":91.418,"close":91.438,"volume":0.22020000219345093},{"timestamp":1742396700000,"open":91.448,"high":91.448,"low":91.388,"close":91.388,"volume":0.1518000066280365},{"timestamp":1742396760000,"open":91.398,"high":91.398,"low":91.368,"close":91.378,"volume":0.27480000257492065},{"timestamp":1742396820000,"open":91.388,"high":91.398,"low":91.378,"close":91.378,"volume":0.18569999933242798},{"timestamp":1742396880000,"open":91.388,"high":91.418,"low":91.388,"close":91.398,"volume":0.131400004029274},{"timestamp":1742396940000,"open":91.398,"high":91.408,"low":91.358,"close":91.398,"volume":0.6197999715805054},{"timestamp":1742397000000,"open":91.408,"high":91.458,"low":91.378,"close":91.448,"volume":0.15780000388622284},{"timestamp":1742397060000,"open":91.438,"high":91.458,"low":91.418,"close":91.428,"volume":0.15839999914169312},{"timestamp":1742397120000,"open":91.408,"high":91.438,"low":91.408,"close":91.438,"volume":0.15929999947547913},{"timestamp":1742397180000,"open":91.477,"high":91.498,"low":91.468,"close":91.488,"volume":0.13289999961853027},{"timestamp":1742397240000,"open":91.488,"high":91.508,"low":91.488,"close":91.498,"volume":0.11879999935626984},{"timestamp":1742397300000,"open":91.498,"high":91.498,"low":91.438,"close":91.448,"volume":0.19380000233650208},{"timestamp":1742397360000,"open":91.438,"high":91.448,"low":91.388,"close":91.388,"volume":0.22920000553131104},{"timestamp":1742397420000,"open":91.378,"high":91.378,"low":91.288,"close":91.298,"volume":0.1988999992609024},{"timestamp":1742397480000,"open":91.288,"high":91.298,"low":91.228,"close":91.228,"volume":0.3612000048160553},{"timestamp":1742397540000,"open":91.258,"high":91.278,"low":91.248,"close":91.248,"volume":0.27390000224113464},{"timestamp":1742397600000,"open":91.228,"high":91.238,"low":91.198,"close":91.238,"volume":0.38370001316070557},{"timestamp":1742397660000,"open":91.218,"high":91.248,"low":91.218,"close":91.218,"volume":0.19470000267028809},{"timestamp":1742397720000,"open":91.218,"high":91.228,"low":91.218,"close":91.228,"volume":0.1988999992609024},{"timestamp":1742397780000,"open":91.238,"high":91.238,"low":91.218,"close":91.218,"volume":0.06689999997615814},{"timestamp":1742397840000,"open":91.208,"high":91.208,"low":91.148,"close":91.148,"volume":0.23100000619888306},{"timestamp":1742397900000,"open":91.148,"high":91.148,"low":91.138,"close":91.148,"volume":0.14100000262260437},{"timestamp":1742397960000,"open":91.158,"high":91.188,"low":91.158,"close":91.178,"volume":0.12060000002384186},{"timestamp":1742398020000,"open":91.168,"high":91.168,"low":91.138,"close":91.158,"volume":0.16019999980926514},{"timestamp":1742398080000,"open":91.158,"high":91.218,"low":91.158,"close":91.208,"volume":0.2799000144004822},{"timestamp":1742398140000,"open":91.208,"high":91.278,"low":91.208,"close":91.258,"volume":0.20160000026226044},{"timestamp":1742398200000,"open":91.278,"high":91.348,"low":91.278,"close":91.348,"volume":0.17339999973773956},{"timestamp":1742398260000,"open":91.338,"high":91.348,"low":91.318,"close":91.348,"volume":0.17249999940395355},{"timestamp":1742398320000,"open":91.328,"high":91.328,"low":91.318,"close":91.328,"volume":0.15839999914169312},{"timestamp":1742398380000,"open":91.338,"high":91.338,"low":91.278,"close":91.288,"volume":0.28380000591278076},{"timestamp":1742398440000,"open":91.288,"high":91.298,"low":91.238,"close":91.238,"volume":0.21209999918937683},{"timestamp":1742398500000,"open":91.258,"high":91.308,"low":91.238,"close":91.278,"volume":0.3855000138282776},{"timestamp":1742398560000,"open":91.278,"high":91.288,"low":91.278,"close":91.288,"volume":0.2508000135421753},{"timestamp":1742398620000,"open":91.298,"high":91.298,"low":91.278,"close":91.288,"volume":0.186599999666214},{"timestamp":1742398680000,"open":91.278,"high":91.318,"low":91.278,"close":91.308,"volume":0.20970000326633453},{"timestamp":1742398740000,"open":91.318,"high":91.338,"low":91.288,"close":91.298,"volume":0.4101000130176544},{"timestamp":1742398800000,"open":91.308,"high":91.318,"low":91.268,"close":91.268,"volume":0.17339999973773956},{"timestamp":1742398860000,"open":91.278,"high":91.298,"low":91.258,"close":91.258,"volume":0.4514999985694885},{"timestamp":1742398920000,"open":91.268,"high":91.308,"low":91.258,"close":91.278,"volume":0.3440999984741211},{"timestamp":1742398980000,"open":91.278,"high":91.278,"low":91.258,"close":91.258,"volume":0.41100001335144043},{"timestamp":1742399040000,"open":91.258,"high":91.268,"low":91.238,"close":91.258,"volume":0.43709999322891235},{"timestamp":1742399100000,"open":91.308,"high":91.368,"low":91.278,"close":91.358,"volume":0.2897999882698059},{"timestamp":1742399160000,"open":91.378,"high":91.378,"low":91.318,"close":91.328,"volume":0.31349998712539673},{"timestamp":1742399220000,"open":91.338,"high":91.398,"low":91.338,"close":91.378,"volume":0.301800012588501},{"timestamp":1742399280000,"open":91.378,"high":91.378,"low":91.338,"close":91.358,"volume":0.31439998745918274},{"timestamp":1742399340000,"open":91.368,"high":91.408,"low":91.358,"close":91.408,"volume":0.2475000023841858},{"timestamp":1742399400000,"open":91.408,"high":91.488,"low":91.408,"close":91.468,"volume":0.25529998540878296},{"timestamp":1742399460000,"open":91.458,"high":91.458,"low":91.408,"close":91.408,"volume":0.23340000212192535},{"timestamp":1742399520000,"open":91.408,"high":91.418,"low":91.398,"close":91.418,"volume":0.12060000002384186},{"timestamp":1742399580000,"open":91.428,"high":91.458,"low":91.418,"close":91.458,"volume":0.12060000002384186},{"timestamp":1742399640000,"open":91.468,"high":91.478,"low":91.458,"close":91.458,"volume":0.10649999976158142},{"timestamp":1742399700000,"open":91.458,"high":91.458,"low":91.388,"close":91.418,"volume":0.4025999903678894},{"timestamp":1742399760000,"open":91.428,"high":91.438,"low":91.418,"close":91.438,"volume":0.1518000066280365},{"timestamp":1742399820000,"open":91.438,"high":91.438,"low":91.418,"close":91.418,"volume":0.06599999964237213},{"timestamp":1742399880000,"open":91.417,"high":91.468,"low":91.398,"close":91.468,"volume":0.47429999709129333},{"timestamp":1742399940000,"open":91.458,"high":91.458,"low":91.418,"close":91.438,"volume":0.3407999873161316},{"timestamp":1742400000000,"open":91.438,"high":91.528,"low":91.438,"close":91.498,"volume":0.31200000643730164},{"timestamp":1742400060000,"open":91.488,"high":91.508,"low":91.448,"close":91.448,"volume":0.3327000141143799},{"timestamp":1742400120000,"open":91.458,"high":91.518,"low":91.448,"close":91.498,"volume":0.2870999872684479},{"timestamp":1742400180000,"open":91.498,"high":91.538,"low":91.498,"close":91.528,"volume":0.26489999890327454},{"timestamp":1742400240000,"open":91.528,"high":91.588,"low":91.528,"close":91.578,"volume":0.1770000010728836},{"timestamp":1742400300000,"open":91.588,"high":91.658,"low":91.588,"close":91.648,"volume":0.30630001425743103},{"timestamp":1742400360000,"open":91.648,"high":91.698,"low":91.598,"close":91.668,"volume":0.4553999900817871},{"timestamp":1742400420000,"open":91.678,"high":91.678,"low":91.648,"close":91.668,"volume":0.33090001344680786},{"timestamp":1742400480000,"open":91.668,"high":91.708,"low":91.648,"close":91.688,"volume":0.3012000024318695},{"timestamp":1742400540000,"open":91.688,"high":91.718,"low":91.688,"close":91.718,"volume":0.26489999890327454},{"timestamp":1742400600000,"open":91.718,"high":91.788,"low":91.708,"close":91.778,"volume":0.5004000067710876},{"timestamp":1742400660000,"open":91.778,"high":91.778,"low":91.718,"close":91.718,"volume":0.24420000612735748},{"timestamp":1742400720000,"open":91.708,"high":91.758,"low":91.688,"close":91.748,"volume":0.37709999084472656},{"timestamp":1742400780000,"open":91.748,"high":91.768,"low":91.728,"close":91.738,"volume":0.16019999980926514},{"timestamp":1742400840000,"open":91.738,"high":91.738,"low":91.638,"close":91.668,"volume":0.31529998779296875},{"timestamp":1742400900000,"open":91.678,"high":91.708,"low":91.658,"close":91.708,"volume":0.2475000023841858},{"timestamp":1742400960000,"open":91.698,"high":91.708,"low":91.688,"close":91.698,"volume":0.12870000302791595},{"timestamp":1742401020000,"open":91.708,"high":91.748,"low":91.688,"close":91.738,"volume":0.13289999961853027},{"timestamp":1742401080000,"open":91.758,"high":91.808,"low":91.748,"close":91.808,"volume":0.3416999876499176},{"timestamp":1742401140000,"open":91.798,"high":91.898,"low":91.798,"close":91.888,"volume":0.31949999928474426},{"timestamp":1742401200000,"open":91.868,"high":91.888,"low":91.838,"close":91.888,"volume":0.22529999911785126},{"timestamp":1742401260000,"open":91.898,"high":91.898,"low":91.828,"close":91.828,"volume":0.2903999984264374},{"timestamp":1742401320000,"open":91.828,"high":91.828,"low":91.778,"close":91.778,"volume":0.18479999899864197},{"timestamp":1742401380000,"open":91.778,"high":91.818,"low":91.778,"close":91.818,"volume":0.093299999833107},{"timestamp":1742401440000,"open":91.808,"high":91.808,"low":91.748,"close":91.788,"volume":0.40860000252723694},{"timestamp":1742401500000,"open":91.788,"high":91.848,"low":91.768,"close":91.848,"volume":0.17249999940395355},{"timestamp":1742401560000,"open":91.818,"high":91.848,"low":91.798,"close":91.798,"volume":0.2079000025987625},{"timestamp":1742401620000,"open":91.808,"high":91.868,"low":91.808,"close":91.858,"volume":0.23849999904632568},{"timestamp":1742401680000,"open":91.838,"high":91.868,"low":91.828,"close":91.858,"volume":0.20280000567436218},{"timestamp":1742401740000,"open":91.868,"high":91.868,"low":91.828,"close":91.838,"volume":0.2847000062465668},{"timestamp":1742401800000,"open":91.848,"high":91.858,"low":91.818,"close":91.818,"volume":0.22110000252723694},{"timestamp":1742401860000,"open":91.818,"high":91.828,"low":91.768,"close":91.768,"volume":0.22529999911785126},{"timestamp":1742401920000,"open":91.778,"high":91.798,"low":91.768,"close":91.798,"volume":0.19979999959468842},{"timestamp":1742401980000,"open":91.808,"high":91.828,"low":91.778,"close":91.778,"volume":0.5841000080108643},{"timestamp":1742402040000,"open":91.788,"high":91.858,"low":91.768,"close":91.858,"volume":0.24390000104904175},{"timestamp":1742402100000,"open":91.858,"high":91.928,"low":91.848,"close":91.858,"volume":0.5336999893188477},{"timestamp":1742402160000,"open":91.868,"high":91.868,"low":91.778,"close":91.778,"volume":0.23430000245571136},{"timestamp":1742402220000,"open":91.778,"high":91.808,"low":91.758,"close":91.808,"volume":0.18569999933242798},{"timestamp":1742402280000,"open":91.808,"high":91.818,"low":91.798,"close":91.798,"volume":0.16740000247955322},{"timestamp":1742402340000,"open":91.837,"high":91.838,"low":91.808,"close":91.838,"volume":0.16920000314712524},{"timestamp":1742402400000,"open":91.838,"high":91.838,"low":91.778,"close":91.778,"volume":0.07500000298023224},{"timestamp":1742402460000,"open":91.788,"high":91.788,"low":91.748,"close":91.768,"volume":0.09239999949932098},{"timestamp":1742402520000,"open":91.768,"high":91.768,"low":91.748,"close":91.758,"volume":0.4007999897003174},{"timestamp":1742402580000,"open":91.748,"high":91.768,"low":91.748,"close":91.758,"volume":0.14190000295639038},{"timestamp":1742402640000,"open":91.748,"high":91.748,"low":91.748,"close":91.748,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":91.768,"high":91.788,"low":91.758,"close":91.768,"volume":0.2639999985694885},{"timestamp":1742402760000,"open":91.758,"high":91.788,"low":91.758,"close":91.768,"volume":0.31679999828338623},{"timestamp":1742402820000,"open":91.768,"high":91.768,"low":91.738,"close":91.768,"volume":0.2508000135421753},{"timestamp":1742402880000,"open":91.758,"high":91.768,"low":91.758,"close":91.768,"volume":0.06599999964237213},{"timestamp":1742402940000,"open":91.778,"high":91.798,"low":91.778,"close":91.778,"volume":0.2879999876022339},{"timestamp":1742403000000,"open":91.778,"high":91.838,"low":91.778,"close":91.828,"volume":0.32670000195503235},{"timestamp":1742403060000,"open":91.828,"high":91.828,"low":91.798,"close":91.798,"volume":0.2639999985694885},{"timestamp":1742403120000,"open":91.798,"high":91.798,"low":91.738,"close":91.758,"volume":0.31439998745918274},{"timestamp":1742403180000,"open":91.758,"high":91.768,"low":91.728,"close":91.758,"volume":0.2526000142097473},{"timestamp":1742403240000,"open":91.768,"high":91.768,"low":91.728,"close":91.738,"volume":0.06270000338554382},{"timestamp":1742403300000,"open":91.718,"high":91.718,"low":91.678,"close":91.708,"volume":0.2870999872684479},{"timestamp":1742403360000,"open":91.698,"high":91.698,"low":91.648,"close":91.658,"volume":0.18330000340938568},{"timestamp":1742403420000,"open":91.668,"high":91.668,"low":91.648,"close":91.668,"volume":0.1875},{"timestamp":1742403480000,"open":91.658,"high":91.708,"low":91.658,"close":91.708,"volume":0.15929999947547913},{"timestamp":1742403540000,"open":91.718,"high":91.728,"low":91.708,"close":91.708,"volume":0.22529999911785126},{"timestamp":1742403600000,"open":91.708,"high":91.758,"low":91.708,"close":91.728,"volume":0.3294000029563904},{"timestamp":1742403660000,"open":91.728,"high":91.738,"low":91.718,"close":91.738,"volume":0.15839999914169312},{"timestamp":1742403720000,"open":91.738,"high":91.738,"low":91.708,"close":91.708,"volume":0.1988999992609024},{"timestamp":1742403780000,"open":91.718,"high":91.718,"low":91.678,"close":91.678,"volume":0.24240000545978546},{"timestamp":1742403840000,"open":91.678,"high":91.688,"low":91.668,"close":91.688,"volume":0.1979999989271164},{"timestamp":1742403900000,"open":91.687,"high":91.688,"low":91.628,"close":91.628,"volume":0.3084000051021576},{"timestamp":1742403960000,"open":91.625,"high":91.638,"low":91.588,"close":91.628,"volume":0.3483000099658966},{"timestamp":1742404020000,"open":91.638,"high":91.638,"low":91.618,"close":91.618,"volume":0.39329999685287476},{"timestamp":1742404080000,"open":91.618,"high":91.648,"low":91.608,"close":91.638,"volume":0.5424000024795532},{"timestamp":1742404140000,"open":91.618,"high":91.638,"low":91.608,"close":91.628,"volume":0.31439998745918274},{"timestamp":1742404200000,"open":91.628,"high":91.638,"low":91.628,"close":91.638,"volume":0.10559999942779541},{"timestamp":1742404260000,"open":91.628,"high":91.638,"low":91.628,"close":91.638,"volume":0.053700000047683716},{"timestamp":1742404320000,"open":91.648,"high":91.648,"low":91.618,"close":91.618,"volume":0.2070000022649765},{"timestamp":1742404380000,"open":91.618,"high":91.658,"low":91.618,"close":91.658,"volume":0.11969999969005585},{"timestamp":1742404440000,"open":91.658,"high":91.658,"low":91.628,"close":91.638,"volume":0.37049999833106995},{"timestamp":1742404500000,"open":91.628,"high":91.648,"low":91.618,"close":91.618,"volume":0.36809998750686646},{"timestamp":1742404560000,"open":91.608,"high":91.618,"low":91.578,"close":91.598,"volume":0.5967000126838684},{"timestamp":1742404620000,"open":91.588,"high":91.608,"low":91.588,"close":91.608,"volume":0.08009999990463257},{"timestamp":1742404680000,"open":91.608,"high":91.608,"low":91.588,"close":91.608,"volume":0.17249999940395355},{"timestamp":1742404740000,"open":91.628,"high":91.658,"low":91.598,"close":91.598,"volume":0.5151000022888184},{"timestamp":1742404800000,"open":91.598,"high":91.618,"low":91.558,"close":91.558,"volume":0.41909998655319214},{"timestamp":1742404860000,"open":91.568,"high":91.568,"low":91.528,"close":91.558,"volume":0.21480000019073486},{"timestamp":1742404920000,"open":91.568,"high":91.578,"low":91.528,"close":91.538,"volume":0.2775000035762787},{"timestamp":1742404980000,"open":91.538,"high":91.538,"low":91.498,"close":91.508,"volume":0.18479999899864197},{"timestamp":1742405040000,"open":91.508,"high":91.508,"low":91.448,"close":91.468,"volume":0.18150000274181366},{"timestamp":1742405100000,"open":91.448,"high":91.448,"low":91.368,"close":91.378,"volume":0.295199990272522},{"timestamp":1742405160000,"open":91.378,"high":91.408,"low":91.368,"close":91.388,"volume":0.17520000040531158},{"timestamp":1742405220000,"open":91.408,"high":91.448,"low":91.388,"close":91.408,"volume":0.27720001339912415},{"timestamp":1742405280000,"open":91.418,"high":91.488,"low":91.418,"close":91.458,"volume":0.22619999945163727},{"timestamp":1742405340000,"open":91.458,"high":91.508,"low":91.448,"close":91.478,"volume":0.2517000138759613},{"timestamp":1742405400000,"open":91.478,"high":91.498,"low":91.438,"close":91.498,"volume":0.3003000020980835},{"timestamp":1742405460000,"open":91.498,"high":91.498,"low":91.478,"close":91.488,"volume":0.12780000269412994},{"timestamp":1742405520000,"open":91.478,"high":91.498,"low":91.458,"close":91.498,"volume":0.21209999918937683},{"timestamp":1742405580000,"open":91.498,"high":91.498,"low":91.488,"close":91.488,"volume":0.1451999992132187},{"timestamp":1742405640000,"open":91.488,"high":91.488,"low":91.468,"close":91.468,"volume":0.07919999957084656},{"timestamp":1742405700000,"open":91.458,"high":91.488,"low":91.458,"close":91.478,"volume":0.31679999828338623},{"timestamp":1742405760000,"open":91.488,"high":91.508,"low":91.478,"close":91.478,"volume":0.5934000015258789},{"timestamp":1742405820000,"open":91.468,"high":91.498,"low":91.468,"close":91.478,"volume":0.21480000019073486},{"timestamp":1742405880000,"open":91.488,"high":91.488,"low":91.468,"close":91.468,"volume":0.10559999942779541},{"timestamp":1742405940000,"open":91.468,"high":91.508,"low":91.468,"close":91.508,"volume":0.3012000024318695},{"timestamp":1742406000000,"open":91.508,"high":91.508,"low":91.498,"close":91.498,"volume":0.1451999992132187},{"timestamp":1742406060000,"open":91.498,"high":91.528,"low":91.488,"close":91.528,"volume":0.43650001287460327},{"timestamp":1742406120000,"open":91.508,"high":91.548,"low":91.508,"close":91.528,"volume":0.37049999833106995},{"timestamp":1742406180000,"open":91.538,"high":91.548,"low":91.508,"close":91.508,"volume":0.1509000062942505},{"timestamp":1742406240000,"open":91.518,"high":91.518,"low":91.448,"close":91.458,"volume":0.33239999413490295},{"timestamp":1742406300000,"open":91.468,"high":91.478,"low":91.428,"close":91.458,"volume":0.3953999876976013},{"timestamp":1742406360000,"open":91.448,"high":91.528,"low":91.438,"close":91.478,"volume":0.490200012922287},{"timestamp":1742406420000,"open":91.478,"high":91.528,"low":91.478,"close":91.508,"volume":0.3531000018119812},{"timestamp":1742406480000,"open":91.518,"high":91.528,"low":91.458,"close":91.458,"volume":0.6542999744415283},{"timestamp":1742406540000,"open":91.458,"high":91.458,"low":91.438,"close":91.458,"volume":0.1542000025510788},{"timestamp":1742406600000,"open":91.448,"high":91.458,"low":91.428,"close":91.438,"volume":0.3398999869823456},{"timestamp":1742406660000,"open":91.438,"high":91.508,"low":91.438,"close":91.488,"volume":0.2879999876022339},{"timestamp":1742406720000,"open":91.488,"high":91.488,"low":91.458,"close":91.458,"volume":0.34380000829696655},{"timestamp":1742406780000,"open":91.458,"high":91.468,"low":91.438,"close":91.448,"volume":0.16410000622272491},{"timestamp":1742406840000,"open":91.438,"high":91.478,"low":91.398,"close":91.448,"volume":0.42329999804496765},{"timestamp":1742406900000,"open":91.438,"high":91.458,"low":91.418,"close":91.418,"volume":0.2070000022649765},{"timestamp":1742406960000,"open":91.418,"high":91.418,"low":91.388,"close":91.398,"volume":0.18479999899864197},{"timestamp":1742407020000,"open":91.418,"high":91.448,"low":91.418,"close":91.418,"volume":0.36390000581741333},{"timestamp":1742407080000,"open":91.418,"high":91.428,"low":91.398,"close":91.398,"volume":0.22709999978542328},{"timestamp":1742407140000,"open":91.408,"high":91.408,"low":91.378,"close":91.378,"volume":0.1451999992132187},{"timestamp":1742407200000,"open":91.378,"high":91.448,"low":91.188,"close":91.408,"volume":0.5532000064849854},{"timestamp":1742407260000,"open":91.408,"high":91.428,"low":91.328,"close":91.338,"volume":0.526199996471405},{"timestamp":1742407320000,"open":91.318,"high":91.428,"low":91.298,"close":91.428,"volume":0.18930000066757202},{"timestamp":1742407380000,"open":91.428,"high":91.478,"low":91.348,"close":91.398,"volume":0.2930999994277954},{"timestamp":1742407440000,"open":91.398,"high":91.448,"low":91.348,"close":91.448,"volume":0.2888999879360199},{"timestamp":1742407500000,"open":91.448,"high":91.448,"low":91.308,"close":91.318,"volume":0.24899999797344208},{"timestamp":1742407560000,"open":91.338,"high":91.348,"low":91.258,"close":91.258,"volume":0.22380000352859497},{"timestamp":1742407620000,"open":91.258,"high":91.318,"low":91.258,"close":91.298,"volume":0.186599999666214},{"timestamp":1742407680000,"open":91.318,"high":91.328,"low":91.318,"close":91.328,"volume":0.15690000355243683},{"timestamp":1742407740000,"open":91.348,"high":91.348,"low":91.308,"close":91.328,"volume":0.21780000627040863},{"timestamp":1742407800000,"open":91.358,"high":91.408,"low":91.328,"close":91.358,"volume":0.337799996137619},{"timestamp":1742407860000,"open":91.358,"high":91.408,"low":91.348,"close":91.358,"volume":0.2361000031232834},{"timestamp":1742407920000,"open":91.368,"high":91.418,"low":91.358,"close":91.408,"volume":0.2694000005722046},{"timestamp":1742407980000,"open":91.437,"high":91.448,"low":91.408,"close":91.418,"volume":0.3393000066280365},{"timestamp":1742408040000,"open":91.418,"high":91.478,"low":91.398,"close":91.398,"volume":0.3303000032901764},{"timestamp":1742408100000,"open":91.408,"high":91.458,"low":91.408,"close":91.448,"volume":0.2825999855995178},{"timestamp":1742408160000,"open":91.448,"high":91.508,"low":91.448,"close":91.508,"volume":0.30630001425743103},{"timestamp":1742408220000,"open":91.508,"high":91.528,"low":91.468,"close":91.478,"volume":0.38609999418258667},{"timestamp":1742408280000,"open":91.478,"high":91.508,"low":91.448,"close":91.468,"volume":0.2361000031232834},{"timestamp":1742408340000,"open":91.478,"high":91.528,"low":91.448,"close":91.498,"volume":0.4341000020503998},{"timestamp":1742408400000,"open":91.498,"high":91.508,"low":91.468,"close":91.468,"volume":0.5130000114440918},{"timestamp":1742408460000,"open":91.468,"high":91.468,"low":91.428,"close":91.448,"volume":0.31769999861717224},{"timestamp":1742408520000,"open":91.428,"high":91.438,"low":91.408,"close":91.418,"volume":0.22709999978542328},{"timestamp":1742408580000,"open":91.428,"high":91.428,"low":91.408,"close":91.428,"volume":0.11969999969005585},{"timestamp":1742408640000,"open":91.408,"high":91.438,"low":91.388,"close":91.388,"volume":0.2117999941110611},{"timestamp":1742408700000,"open":91.388,"high":91.418,"low":91.378,"close":91.388,"volume":0.17399999499320984},{"timestamp":1742408760000,"open":91.388,"high":91.418,"low":91.388,"close":91.418,"volume":0.1988999992609024},{"timestamp":1742408820000,"open":91.418,"high":91.438,"low":91.388,"close":91.388,"volume":0.49079999327659607},{"timestamp":1742408880000,"open":91.388,"high":91.388,"low":91.288,"close":91.288,"volume":0.5918999910354614},{"timestamp":1742408940000,"open":91.328,"high":91.378,"low":91.318,"close":91.378,"volume":0.49950000643730164},{"timestamp":1742409000000,"open":91.388,"high":91.468,"low":91.388,"close":91.468,"volume":0.2694000005722046},{"timestamp":1742409060000,"open":91.468,"high":91.588,"low":91.468,"close":91.588,"volume":0.5060999989509583},{"timestamp":1742409120000,"open":91.588,"high":91.658,"low":91.568,"close":91.638,"volume":0.3849000036716461},{"timestamp":1742409180000,"open":91.648,"high":91.668,"low":91.508,"close":91.508,"volume":0.5115000009536743},{"timestamp":1742409240000,"open":91.508,"high":91.528,"low":91.458,"close":91.518,"volume":0.2660999894142151},{"timestamp":1742409300000,"open":91.528,"high":91.588,"low":91.528,"close":91.538,"volume":0.36059999465942383},{"timestamp":1742409360000,"open":91.538,"high":91.588,"low":91.528,"close":91.538,"volume":0.48030000925064087},{"timestamp":1742409420000,"open":91.548,"high":91.588,"low":91.548,"close":91.578,"volume":0.2451000064611435},{"timestamp":1742409480000,"open":91.577,"high":91.578,"low":91.488,"close":91.508,"volume":0.5411999821662903},{"timestamp":1742409540000,"open":91.518,"high":91.528,"low":91.458,"close":91.498,"volume":0.38909998536109924},{"timestamp":1742409600000,"open":91.508,"high":91.538,"low":91.478,"close":91.488,"volume":0.37290000915527344},{"timestamp":1742409660000,"open":91.498,"high":91.588,"low":91.488,"close":91.578,"volume":0.3206999897956848},{"timestamp":1742409720000,"open":91.578,"high":91.688,"low":91.548,"close":91.638,"volume":0.6348000168800354},{"timestamp":1742409780000,"open":91.638,"high":91.668,"low":91.618,"close":91.658,"volume":0.36809998750686646},{"timestamp":1742409840000,"open":91.658,"high":91.738,"low":91.658,"close":91.708,"volume":0.49470001459121704},{"timestamp":1742409900000,"open":91.708,"high":91.728,"low":91.638,"close":91.708,"volume":0.28439998626708984},{"timestamp":1742409960000,"open":91.678,"high":91.718,"low":91.648,"close":91.698,"volume":0.491100013256073},{"timestamp":1742410020000,"open":91.698,"high":91.698,"low":91.638,"close":91.658,"volume":0.3003000020980835},{"timestamp":1742410080000,"open":91.668,"high":91.768,"low":91.658,"close":91.758,"volume":0.4088999927043915},{"timestamp":1742410140000,"open":91.758,"high":91.808,"low":91.728,"close":91.728,"volume":0.2508000135421753},{"timestamp":1742410200000,"open":91.718,"high":91.758,"low":91.718,"close":91.738,"volume":0.23280000686645508},{"timestamp":1742410260000,"open":91.738,"high":91.778,"low":91.718,"close":91.748,"volume":0.296099990606308},{"timestamp":1742410320000,"open":91.758,"high":91.798,"low":91.708,"close":91.758,"volume":0.5231999754905701},{"timestamp":1742410380000,"open":91.768,"high":91.818,"low":91.758,"close":91.798,"volume":0.34619998931884766},{"timestamp":1742410440000,"open":91.778,"high":91.788,"low":91.688,"close":91.728,"volume":0.48089998960494995},{"timestamp":1742410500000,"open":91.728,"high":91.768,"low":91.708,"close":91.748,"volume":0.30149999260902405},{"timestamp":1742410560000,"open":91.768,"high":91.818,"low":91.768,"close":91.808,"volume":0.5468999743461609},{"timestamp":1742410620000,"open":91.808,"high":91.898,"low":91.778,"close":91.868,"volume":0.46140000224113464},{"timestamp":1742410680000,"open":91.878,"high":91.898,"low":91.718,"close":91.748,"volume":0.5982000231742859},{"timestamp":1742410740000,"open":91.768,"high":91.818,"low":91.768,"close":91.788,"volume":0.3425999879837036},{"timestamp":1742410800000,"open":91.798,"high":91.898,"low":91.788,"close":91.868,"volume":0.21780000627040863},{"timestamp":1742410860000,"open":91.868,"high":91.888,"low":91.808,"close":91.818,"volume":0.31529998779296875},{"timestamp":1742410920000,"open":91.818,"high":91.848,"low":91.778,"close":91.828,"volume":0.4487999975681305},{"timestamp":1742410980000,"open":91.838,"high":91.918,"low":91.828,"close":91.918,"volume":0.40290001034736633},{"timestamp":1742411040000,"open":91.918,"high":91.918,"low":91.848,"close":91.868,"volume":0.2964000105857849},{"timestamp":1742411100000,"open":91.868,"high":91.938,"low":91.848,"close":91.928,"volume":0.5892000198364258},{"timestamp":1742411160000,"open":91.908,"high":91.958,"low":91.878,"close":91.878,"volume":0.5331000089645386},{"timestamp":1742411220000,"open":91.877,"high":91.928,"low":91.848,"close":91.928,"volume":0.23970000445842743},{"timestamp":1742411280000,"open":91.908,"high":91.978,"low":91.908,"close":91.928,"volume":0.4077000021934509},{"timestamp":1742411340000,"open":91.928,"high":92.028,"low":91.918,"close":91.998,"volume":0.6287999749183655},{"timestamp":1742411400000,"open":91.998,"high":92.088,"low":91.988,"close":92.088,"volume":0.48420000076293945},{"timestamp":1742411460000,"open":92.098,"high":92.098,"low":91.988,"close":91.998,"volume":0.3720000088214874},{"timestamp":1742411520000,"open":92.008,"high":92.028,"low":91.928,"close":91.948,"volume":0.3422999978065491},{"timestamp":1742411580000,"open":91.958,"high":92.028,"low":91.928,"close":92.018,"volume":0.3653999865055084},{"timestamp":1742411640000,"open":92.028,"high":92.088,"low":91.998,"close":92.048,"volume":0.5562000274658203},{"timestamp":1742411700000,"open":92.068,"high":92.078,"low":91.978,"close":91.998,"volume":0.2046000063419342},{"timestamp":1742411760000,"open":91.998,"high":92.018,"low":91.948,"close":91.948,"volume":0.37529999017715454},{"timestamp":1742411820000,"open":91.928,"high":91.958,"low":91.908,"close":91.958,"volume":0.27630001306533813},{"timestamp":1742411880000,"open":91.978,"high":92.048,"low":91.978,"close":92.048,"volume":0.4388999938964844},{"timestamp":1742411940000,"open":92.038,"high":92.068,"low":92.028,"close":92.038,"volume":0.2732999920845032},{"timestamp":1742412000000,"open":92.038,"high":92.058,"low":92.008,"close":92.038,"volume":0.5663999915122986},{"timestamp":1742412060000,"open":92.048,"high":92.078,"low":92.008,"close":92.058,"volume":0.44339999556541443},{"timestamp":1742412120000,"open":92.068,"high":92.078,"low":92.018,"close":92.048,"volume":0.3822000026702881},{"timestamp":1742412180000,"open":92.028,"high":92.078,"low":92.018,"close":92.048,"volume":0.34619998931884766},{"timestamp":1742412240000,"open":92.038,"high":92.068,"low":92.018,"close":92.058,"volume":0.45719999074935913},{"timestamp":1742412300000,"open":92.048,"high":92.048,"low":91.988,"close":91.988,"volume":0.5586000084877014},{"timestamp":1742412360000,"open":91.988,"high":91.998,"low":91.928,"close":91.948,"volume":0.6366000175476074},{"timestamp":1742412420000,"open":91.948,"high":91.958,"low":91.888,"close":91.928,"volume":0.7724999785423279},{"timestamp":1742412480000,"open":91.928,"high":91.998,"low":91.898,"close":91.908,"volume":0.9065999984741211},{"timestamp":1742412540000,"open":91.908,"high":91.988,"low":91.858,"close":91.948,"volume":0.6923999786376953},{"timestamp":1742412600000,"open":91.958,"high":91.998,"low":91.928,"close":91.998,"volume":0.6789000034332275},{"timestamp":1742412660000,"open":91.998,"high":91.998,"low":91.838,"close":91.838,"volume":0.9279000163078308},{"timestamp":1742412720000,"open":91.828,"high":91.898,"low":91.828,"close":91.888,"volume":0.30959999561309814},{"timestamp":1742412780000,"open":91.908,"high":91.988,"low":91.898,"close":91.968,"volume":0.3707999885082245},{"timestamp":1742412840000,"open":91.978,"high":92.018,"low":91.958,"close":91.998,"volume":0.4544999897480011},{"timestamp":1742412900000,"open":91.998,"high":92.028,"low":91.878,"close":91.878,"volume":1.0241999626159668},{"timestamp":1742412960000,"open":91.888,"high":91.988,"low":91.888,"close":91.928,"volume":0.34470000863075256},{"timestamp":1742413020000,"open":91.938,"high":91.978,"low":91.928,"close":91.968,"volume":0.445499986410141},{"timestamp":1742413080000,"open":91.978,"high":91.998,"low":91.948,"close":91.948,"volume":0.33090001344680786},{"timestamp":1742413140000,"open":91.958,"high":91.958,"low":91.868,"close":91.868,"volume":0.5378999710083008},{"timestamp":1742413200000,"open":91.868,"high":91.898,"low":91.818,"close":91.898,"volume":0.5702999830245972},{"timestamp":1742413260000,"open":91.908,"high":91.938,"low":91.908,"close":91.908,"volume":0.33899998664855957},{"timestamp":1742413320000,"open":91.908,"high":91.908,"low":91.848,"close":91.888,"volume":0.44519999623298645},{"timestamp":1742413380000,"open":91.898,"high":91.978,"low":91.898,"close":91.948,"volume":0.8154000043869019},{"timestamp":1742413440000,"open":91.948,"high":92.028,"low":91.898,"close":92.018,"volume":0.6438000202178955},{"timestamp":1742413500000,"open":92.028,"high":92.128,"low":92.028,"close":92.118,"volume":0.29339998960494995},{"timestamp":1742413560000,"open":92.128,"high":92.138,"low":92.068,"close":92.108,"volume":0.6413999795913696},{"timestamp":1742413620000,"open":92.118,"high":92.188,"low":92.118,"close":92.158,"volume":0.36570000648498535},{"timestamp":1742413680000,"open":92.158,"high":92.158,"low":92.028,"close":92.068,"volume":0.7646999955177307},{"timestamp":1742413740000,"open":92.058,"high":92.058,"low":92.008,"close":92.058,"volume":0.5174999833106995},{"timestamp":1742413800000,"open":92.058,"high":92.058,"low":91.608,"close":91.908,"volume":0.9527999758720398},{"timestamp":1742413860000,"open":91.888,"high":91.898,"low":91.658,"close":91.878,"volume":1.048200011253357},{"timestamp":1742413920000,"open":91.898,"high":91.898,"low":91.678,"close":91.798,"volume":0.599399983882904},{"timestamp":1742413980000,"open":91.798,"high":91.798,"low":91.748,"close":91.768,"volume":0.5024999976158142},{"timestamp":1742414040000,"open":91.768,"high":91.818,"low":91.768,"close":91.788,"volume":0.7491000294685364},{"timestamp":1742414100000,"open":91.808,"high":91.838,"low":91.678,"close":91.768,"volume":0.7190999984741211},{"timestamp":1742414160000,"open":91.728,"high":91.867,"low":91.718,"close":91.838,"volume":0.7062000036239624},{"timestamp":1742414220000,"open":91.867,"high":91.908,"low":91.858,"close":91.908,"volume":0.6714000105857849},{"timestamp":1742414280000,"open":91.898,"high":91.898,"low":91.838,"close":91.848,"volume":0.6434999704360962},{"timestamp":1742414340000,"open":91.858,"high":91.868,"low":91.448,"close":91.858,"volume":2.559299945831299}]