[{"timestamp":1742391000000,"open":94.647,"high":94.647,"low":94.646,"close":94.647,"volume":0.06719999760389328},{"timestamp":1742391060000,"open":94.727,"high":94.747,"low":94.727,"close":94.747,"volume":0.019200000911951065},{"timestamp":1742391120000,"open":94.527,"high":94.527,"low":94.507,"close":94.526,"volume":0.04800000041723251},{"timestamp":1742391180000,"open":94.537,"high":94.837,"low":94.537,"close":94.837,"volume":0.07680000364780426},{"timestamp":1742391240000,"open":94.847,"high":94.887,"low":94.707,"close":94.766,"volume":0.18240000307559967},{"timestamp":1742391300000,"open":94.637,"high":94.916,"low":94.606,"close":94.846,"volume":0.14399999380111694},{"timestamp":1742391360000,"open":95.056,"high":95.167,"low":95.017,"close":95.096,"volume":0.1728000044822693},{"timestamp":1742391420000,"open":95.036,"high":95.037,"low":94.946,"close":94.977,"volume":0.19200000166893005},{"timestamp":1742391480000,"open":94.987,"high":95.147,"low":94.936,"close":95.147,"volume":0.0575999990105629},{"timestamp":1742391540000,"open":95.167,"high":95.207,"low":95.107,"close":95.156,"volume":0.07680000364780426},{"timestamp":1742391600000,"open":95.186,"high":95.257,"low":95.186,"close":95.196,"volume":0.21119999885559082},{"timestamp":1742391660000,"open":95.326,"high":95.387,"low":95.326,"close":95.387,"volume":0.14399999380111694},{"timestamp":1742391720000,"open":95.376,"high":95.376,"low":95.256,"close":95.286,"volume":0.14399999380111694},{"timestamp":1742391780000,"open":95.287,"high":95.287,"low":95.106,"close":95.157,"volume":0.4032000005245209},{"timestamp":1742391840000,"open":95.106,"high":95.176,"low":95.096,"close":95.096,"volume":0.2784000039100647},{"timestamp":1742391900000,"open":95.137,"high":95.137,"low":94.987,"close":95.037,"volume":0.30720001459121704},{"timestamp":1742391960000,"open":95.037,"high":95.067,"low":95.017,"close":95.066,"volume":0.3456000089645386},{"timestamp":1742392020000,"open":95.066,"high":95.067,"low":95.026,"close":95.027,"volume":0.25920000672340393},{"timestamp":1742392080000,"open":95.007,"high":95.156,"low":95.006,"close":95.156,"volume":0.35519999265670776},{"timestamp":1742392140000,"open":95.166,"high":95.217,"low":95.006,"close":95.006,"volume":0.30720001459121704},{"timestamp":1742392200000,"open":94.997,"high":95.077,"low":94.936,"close":95.017,"volume":0.2879999876022339},{"timestamp":1742392260000,"open":95.016,"high":95.086,"low":95.016,"close":95.057,"volume":0.14399999380111694},{"timestamp":1742392320000,"open":95.066,"high":95.127,"low":95.046,"close":95.086,"volume":0.25920000672340393},{"timestamp":1742392380000,"open":95.046,"high":95.067,"low":94.896,"close":94.966,"volume":0.23999999463558197},{"timestamp":1742392440000,"open":94.946,"high":95.056,"low":94.946,"close":95.027,"volume":0.2687999904155731},{"timestamp":1742392500000,"open":95.027,"high":95.127,"low":94.997,"close":95.126,"volume":0.2303999960422516},{"timestamp":1742392560000,"open":95.156,"high":95.157,"low":95.056,"close":95.057,"volume":0.18240000307559967},{"timestamp":1742392620000,"open":95.057,"high":95.067,"low":95.006,"close":95.007,"volume":0.21119999885559082},{"timestamp":1742392680000,"open":95.027,"high":95.036,"low":94.986,"close":94.986,"volume":0.08640000224113464},{"timestamp":1742392740000,"open":95.006,"high":95.027,"low":94.986,"close":94.996,"volume":0.25920000672340393},{"timestamp":1742392800000,"open":94.986,"high":95.007,"low":94.916,"close":94.916,"volume":0.3935999870300293},{"timestamp":1742392860000,"open":94.897,"high":94.907,"low":94.876,"close":94.886,"volume":0.2303999960422516},{"timestamp":1742392920000,"open":94.886,"high":94.947,"low":94.886,"close":94.916,"volume":0.25920000672340393},{"timestamp":1742392980000,"open":94.887,"high":94.907,"low":94.826,"close":94.867,"volume":0.2879999876022339},{"timestamp":1742393040000,"open":94.887,"high":94.907,"low":94.786,"close":94.806,"volume":0.2687999904155731},{"timestamp":1742393100000,"open":94.807,"high":94.916,"low":94.806,"close":94.857,"volume":0.2303999960422516},{"timestamp":1742393160000,"open":94.867,"high":94.917,"low":94.846,"close":94.876,"volume":0.23999999463558197},{"timestamp":1742393220000,"open":94.847,"high":94.847,"low":94.676,"close":94.696,"volume":0.30720001459121704},{"timestamp":1742393280000,"open":94.696,"high":94.717,"low":94.606,"close":94.626,"volume":0.36480000615119934},{"timestamp":1742393340000,"open":94.667,"high":94.817,"low":94.656,"close":94.737,"volume":0.30720001459121704},{"timestamp":1742393400000,"open":94.746,"high":94.777,"low":94.676,"close":94.726,"volume":0.30720001459121704},{"timestamp":1742393460000,"open":94.726,"high":94.847,"low":94.726,"close":94.727,"volume":0.29760000109672546},{"timestamp":1742393520000,"open":94.696,"high":94.767,"low":94.686,"close":94.737,"volume":0.3456000089645386},{"timestamp":1742393580000,"open":94.777,"high":94.867,"low":94.737,"close":94.787,"volume":0.23999999463558197},{"timestamp":1742393640000,"open":94.807,"high":94.846,"low":94.806,"close":94.817,"volume":0.08640000224113464},{"timestamp":1742393700000,"open":94.827,"high":94.837,"low":94.796,"close":94.827,"volume":0.2303999960422516},{"timestamp":1742393760000,"open":94.827,"high":94.827,"low":94.726,"close":94.787,"volume":0.25920000672340393},{"timestamp":1742393820000,"open":94.816,"high":94.827,"low":94.707,"close":94.796,"volume":0.25920000672340393},{"timestamp":1742393880000,"open":94.787,"high":94.877,"low":94.787,"close":94.826,"volume":0.19200000166893005},{"timestamp":1742393940000,"open":94.836,"high":94.896,"low":94.836,"close":94.896,"volume":0.24959999322891235},{"timestamp":1742394000000,"open":94.916,"high":94.927,"low":94.867,"close":94.867,"volume":0.19200000166893005},{"timestamp":1742394060000,"open":94.877,"high":94.956,"low":94.867,"close":94.956,"volume":0.14399999380111694},{"timestamp":1742394120000,"open":94.947,"high":94.957,"low":94.906,"close":94.917,"volume":0.20160000026226044},{"timestamp":1742394180000,"open":94.927,"high":94.937,"low":94.876,"close":94.887,"volume":0.2784000039100647},{"timestamp":1742394240000,"open":94.906,"high":95.026,"low":94.886,"close":94.967,"volume":0.3264000117778778},{"timestamp":1742394300000,"open":94.976,"high":95.047,"low":94.947,"close":94.976,"volume":0.25920000672340393},{"timestamp":1742394360000,"open":94.956,"high":94.977,"low":94.937,"close":94.956,"volume":0.3840000033378601},{"timestamp":1742394420000,"open":94.947,"high":94.967,"low":94.916,"close":94.917,"volume":0.13439999520778656},{"timestamp":1742394480000,"open":94.916,"high":94.916,"low":94.726,"close":94.746,"volume":0.2784000039100647},{"timestamp":1742394540000,"open":94.746,"high":94.817,"low":94.736,"close":94.817,"volume":0.1151999980211258},{"timestamp":1742394600000,"open":94.847,"high":94.947,"low":94.837,"close":94.866,"volume":0.2784000039100647},{"timestamp":1742394660000,"open":94.906,"high":94.907,"low":94.816,"close":94.836,"volume":0.2207999974489212},{"timestamp":1742394720000,"open":94.877,"high":94.877,"low":94.786,"close":94.797,"volume":0.2303999960422516},{"timestamp":1742394780000,"open":94.796,"high":94.827,"low":94.766,"close":94.816,"volume":0.1632000058889389},{"timestamp":1742394840000,"open":94.856,"high":94.866,"low":94.816,"close":94.847,"volume":0.06719999760389328},{"timestamp":1742394900000,"open":94.866,"high":94.937,"low":94.866,"close":94.917,"volume":0.23999999463558197},{"timestamp":1742394960000,"open":94.916,"high":94.937,"low":94.896,"close":94.897,"volume":0.1728000044822693},{"timestamp":1742395020000,"open":94.896,"high":94.896,"low":94.776,"close":94.796,"volume":0.21119999885559082},{"timestamp":1742395080000,"open":94.806,"high":94.827,"low":94.776,"close":94.796,"volume":0.24959999322891235},{"timestamp":1742395140000,"open":94.797,"high":94.827,"low":94.796,"close":94.817,"volume":0.1728000044822693},{"timestamp":1742395200000,"open":94.826,"high":94.886,"low":94.817,"close":94.817,"volume":0.29760000109672546},{"timestamp":1742395260000,"open":94.817,"high":94.847,"low":94.816,"close":94.837,"volume":0.10559999942779541},{"timestamp":1742395320000,"open":94.837,"high":94.837,"low":94.787,"close":94.817,"volume":0.2879999876022339},{"timestamp":1742395380000,"open":94.826,"high":94.886,"low":94.826,"close":94.867,"volume":0.21119999885559082},{"timestamp":1742395440000,"open":94.866,"high":94.907,"low":94.856,"close":94.857,"volume":0.20160000026226044},{"timestamp":1742395500000,"open":94.867,"high":94.887,"low":94.856,"close":94.887,"volume":0.2784000039100647},{"timestamp":1742395560000,"open":94.876,"high":94.887,"low":94.866,"close":94.877,"volume":0.09600000083446503},{"timestamp":1742395620000,"open":94.887,"high":94.917,"low":94.886,"close":94.886,"volume":0.15360000729560852},{"timestamp":1742395680000,"open":94.907,"high":94.927,"low":94.886,"close":94.887,"volume":0.1151999980211258},{"timestamp":1742395740000,"open":94.896,"high":94.906,"low":94.846,"close":94.886,"volume":0.23999999463558197},{"timestamp":1742395800000,"open":94.866,"high":94.867,"low":94.786,"close":94.786,"volume":0.19200000166893005},{"timestamp":1742395860000,"open":94.796,"high":94.847,"low":94.776,"close":94.836,"volume":0.18240000307559967},{"timestamp":1742395920000,"open":94.816,"high":94.877,"low":94.816,"close":94.867,"volume":0.1632000058889389},{"timestamp":1742395980000,"open":94.846,"high":94.886,"low":94.846,"close":94.857,"volume":0.19200000166893005},{"timestamp":1742396040000,"open":94.836,"high":94.857,"low":94.836,"close":94.846,"volume":0.06719999760389328},{"timestamp":1742396100000,"open":94.836,"high":94.847,"low":94.817,"close":94.826,"volume":0.1632000058889389},{"timestamp":1742396160000,"open":94.826,"high":94.916,"low":94.817,"close":94.916,"volume":0.21119999885559082},{"timestamp":1742396220000,"open":94.897,"high":94.907,"low":94.886,"close":94.887,"volume":0.10559999942779541},{"timestamp":1742396280000,"open":94.897,"high":94.906,"low":94.866,"close":94.867,"volume":0.29760000109672546},{"timestamp":1742396340000,"open":94.876,"high":94.907,"low":94.856,"close":94.877,"volume":0.14399999380111694},{"timestamp":1742396400000,"open":94.886,"high":94.886,"low":94.816,"close":94.847,"volume":0.14399999380111694},{"timestamp":1742396460000,"open":94.867,"high":94.867,"low":94.816,"close":94.836,"volume":0.14399999380111694},{"timestamp":1742396520000,"open":94.847,"high":94.857,"low":94.827,"close":94.846,"volume":0.1151999980211258},{"timestamp":1742396580000,"open":94.837,"high":94.857,"low":94.837,"close":94.837,"volume":0.03840000182390213},{"timestamp":1742396640000,"open":94.826,"high":94.837,"low":94.787,"close":94.787,"volume":0.12479999661445618},{"timestamp":1742396700000,"open":94.767,"high":94.767,"low":94.746,"close":94.747,"volume":0.07680000364780426},{"timestamp":1742396760000,"open":94.767,"high":94.807,"low":94.766,"close":94.776,"volume":0.1632000058889389},{"timestamp":1742396820000,"open":94.767,"high":94.767,"low":94.746,"close":94.757,"volume":0.09600000083446503},{"timestamp":1742396880000,"open":94.767,"high":94.826,"low":94.746,"close":94.826,"volume":0.12479999661445618},{"timestamp":1742396940000,"open":94.847,"high":94.857,"low":94.836,"close":94.857,"volume":0.08640000224113464},{"timestamp":1742397000000,"open":94.867,"high":94.886,"low":94.856,"close":94.877,"volume":0.1151999980211258},{"timestamp":1742397060000,"open":94.856,"high":94.857,"low":94.816,"close":94.817,"volume":0.1151999980211258},{"timestamp":1742397120000,"open":94.807,"high":94.807,"low":94.776,"close":94.786,"volume":0.10559999942779541},{"timestamp":1742397180000,"open":94.756,"high":94.776,"low":94.756,"close":94.767,"volume":0.1151999980211258},{"timestamp":1742397240000,"open":94.767,"high":94.816,"low":94.756,"close":94.807,"volume":0.12479999661445618},{"timestamp":1742397300000,"open":94.817,"high":94.817,"low":94.786,"close":94.797,"volume":0.08640000224113464},{"timestamp":1742397360000,"open":94.817,"high":94.827,"low":94.796,"close":94.797,"volume":0.06719999760389328},{"timestamp":1742397420000,"open":94.786,"high":94.786,"low":94.746,"close":94.746,"volume":0.1151999980211258},{"timestamp":1742397480000,"open":94.717,"high":94.756,"low":94.716,"close":94.737,"volume":0.19200000166893005},{"timestamp":1742397540000,"open":94.736,"high":94.767,"low":94.736,"close":94.746,"volume":0.09600000083446503},{"timestamp":1742397600000,"open":94.746,"high":94.757,"low":94.706,"close":94.717,"volume":0.14399999380111694},{"timestamp":1742397660000,"open":94.707,"high":94.737,"low":94.677,"close":94.677,"volume":0.1632000058889389},{"timestamp":1742397720000,"open":94.687,"high":94.687,"low":94.677,"close":94.687,"volume":0.06719999760389328},{"timestamp":1742397780000,"open":94.676,"high":94.686,"low":94.616,"close":94.636,"volume":0.1151999980211258},{"timestamp":1742397840000,"open":94.637,"high":94.686,"low":94.626,"close":94.636,"volume":0.18240000307559967},{"timestamp":1742397900000,"open":94.616,"high":94.666,"low":94.616,"close":94.646,"volume":0.09600000083446503},{"timestamp":1742397960000,"open":94.646,"high":94.677,"low":94.616,"close":94.616,"volume":0.14399999380111694},{"timestamp":1742398020000,"open":94.637,"high":94.637,"low":94.597,"close":94.616,"volume":0.1151999980211258},{"timestamp":1742398080000,"open":94.636,"high":94.677,"low":94.636,"close":94.666,"volume":0.20160000026226044},{"timestamp":1742398140000,"open":94.676,"high":94.736,"low":94.676,"close":94.697,"volume":0.1632000058889389},{"timestamp":1742398200000,"open":94.697,"high":94.717,"low":94.696,"close":94.706,"volume":0.07680000364780426},{"timestamp":1742398260000,"open":94.707,"high":94.756,"low":94.707,"close":94.727,"volume":0.25920000672340393},{"timestamp":1742398320000,"open":94.737,"high":94.757,"low":94.726,"close":94.737,"volume":0.15360000729560852},{"timestamp":1742398380000,"open":94.736,"high":94.756,"low":94.706,"close":94.707,"volume":0.18240000307559967},{"timestamp":1742398440000,"open":94.716,"high":94.737,"low":94.686,"close":94.687,"volume":0.12479999661445618},{"timestamp":1742398500000,"open":94.696,"high":94.727,"low":94.686,"close":94.727,"volume":0.08640000224113464},{"timestamp":1742398560000,"open":94.716,"high":94.727,"low":94.696,"close":94.727,"volume":0.10559999942779541},{"timestamp":1742398620000,"open":94.716,"high":94.727,"low":94.697,"close":94.697,"volume":0.04800000041723251},{"timestamp":1742398680000,"open":94.706,"high":94.706,"low":94.626,"close":94.626,"volume":0.1632000058889389},{"timestamp":1742398740000,"open":94.656,"high":94.676,"low":94.646,"close":94.666,"volume":0.06719999760389328},{"timestamp":1742398800000,"open":94.677,"high":94.677,"low":94.626,"close":94.626,"volume":0.08640000224113464},{"timestamp":1742398860000,"open":94.647,"high":94.667,"low":94.616,"close":94.636,"volume":0.10559999942779541},{"timestamp":1742398920000,"open":94.627,"high":94.676,"low":94.627,"close":94.676,"volume":0.09600000083446503},{"timestamp":1742398980000,"open":94.696,"high":94.696,"low":94.617,"close":94.627,"volume":0.14399999380111694},{"timestamp":1742399040000,"open":94.627,"high":94.627,"low":94.556,"close":94.556,"volume":0.18240000307559967},{"timestamp":1742399100000,"open":94.576,"high":94.637,"low":94.556,"close":94.636,"volume":0.15360000729560852},{"timestamp":1742399160000,"open":94.627,"high":94.627,"low":94.556,"close":94.566,"volume":0.2207999974489212},{"timestamp":1742399220000,"open":94.587,"high":94.667,"low":94.587,"close":94.656,"volume":0.2879999876022339},{"timestamp":1742399280000,"open":94.667,"high":94.707,"low":94.646,"close":94.666,"volume":0.1728000044822693},{"timestamp":1742399340000,"open":94.647,"high":94.657,"low":94.636,"close":94.656,"volume":0.09600000083446503},{"timestamp":1742399400000,"open":94.656,"high":94.667,"low":94.616,"close":94.636,"volume":0.20160000026226044},{"timestamp":1742399460000,"open":94.616,"high":94.627,"low":94.566,"close":94.596,"volume":0.15360000729560852},{"timestamp":1742399520000,"open":94.586,"high":94.657,"low":94.586,"close":94.657,"volume":0.12479999661445618},{"timestamp":1742399580000,"open":94.656,"high":94.667,"low":94.596,"close":94.597,"volume":0.25920000672340393},{"timestamp":1742399640000,"open":94.597,"high":94.657,"low":94.597,"close":94.646,"volume":0.21119999885559082},{"timestamp":1742399700000,"open":94.637,"high":94.656,"low":94.606,"close":94.656,"volume":0.10559999942779541},{"timestamp":1742399760000,"open":94.666,"high":94.677,"low":94.636,"close":94.637,"volume":0.20160000026226044},{"timestamp":1742399820000,"open":94.636,"high":94.657,"low":94.606,"close":94.646,"volume":0.15360000729560852},{"timestamp":1742399880000,"open":94.637,"high":94.647,"low":94.606,"close":94.646,"volume":0.14399999380111694},{"timestamp":1742399940000,"open":94.637,"high":94.657,"low":94.616,"close":94.626,"volume":0.09600000083446503},{"timestamp":1742400000000,"open":94.637,"high":94.696,"low":94.637,"close":94.656,"volume":0.19200000166893005},{"timestamp":1742400060000,"open":94.646,"high":94.667,"low":94.627,"close":94.627,"volume":0.08640000224113464},{"timestamp":1742400120000,"open":94.626,"high":94.657,"low":94.606,"close":94.607,"volume":0.15360000729560852},{"timestamp":1742400180000,"open":94.607,"high":94.627,"low":94.596,"close":94.627,"volume":0.08640000224113464},{"timestamp":1742400240000,"open":94.636,"high":94.657,"low":94.616,"close":94.657,"volume":0.07680000364780426},{"timestamp":1742400300000,"open":94.667,"high":94.696,"low":94.666,"close":94.667,"volume":0.1151999980211258},{"timestamp":1742400360000,"open":94.656,"high":94.666,"low":94.636,"close":94.636,"volume":0.1151999980211258},{"timestamp":1742400420000,"open":94.616,"high":94.676,"low":94.616,"close":94.646,"volume":0.09600000083446503},{"timestamp":1742400480000,"open":94.617,"high":94.647,"low":94.616,"close":94.647,"volume":0.14399999380111694},{"timestamp":1742400540000,"open":94.657,"high":94.666,"low":94.626,"close":94.637,"volume":0.08640000224113464},{"timestamp":1742400600000,"open":94.637,"high":94.737,"low":94.636,"close":94.697,"volume":0.2784000039100647},{"timestamp":1742400660000,"open":94.696,"high":94.707,"low":94.686,"close":94.687,"volume":0.19200000166893005},{"timestamp":1742400720000,"open":94.686,"high":94.707,"low":94.676,"close":94.707,"volume":0.09600000083446503},{"timestamp":1742400780000,"open":94.696,"high":94.697,"low":94.656,"close":94.666,"volume":0.18240000307559967},{"timestamp":1742400840000,"open":94.657,"high":94.657,"low":94.567,"close":94.596,"volume":0.15360000729560852},{"timestamp":1742400900000,"open":94.577,"high":94.667,"low":94.576,"close":94.616,"volume":0.30720001459121704},{"timestamp":1742400960000,"open":94.617,"high":94.656,"low":94.616,"close":94.656,"volume":0.2207999974489212},{"timestamp":1742401020000,"open":94.647,"high":94.686,"low":94.647,"close":94.676,"volume":0.0575999990105629},{"timestamp":1742401080000,"open":94.677,"high":94.727,"low":94.676,"close":94.697,"volume":0.15360000729560852},{"timestamp":1742401140000,"open":94.687,"high":94.707,"low":94.676,"close":94.677,"volume":0.20160000026226044},{"timestamp":1742401200000,"open":94.657,"high":94.657,"low":94.626,"close":94.636,"volume":0.09600000083446503},{"timestamp":1742401260000,"open":94.607,"high":94.656,"low":94.606,"close":94.647,"volume":0.08640000224113464},{"timestamp":1742401320000,"open":94.647,"high":94.647,"low":94.606,"close":94.627,"volume":0.1151999980211258},{"timestamp":1742401380000,"open":94.647,"high":94.647,"low":94.597,"close":94.606,"volume":0.1151999980211258},{"timestamp":1742401440000,"open":94.576,"high":94.576,"low":94.536,"close":94.546,"volume":0.13439999520778656},{"timestamp":1742401500000,"open":94.557,"high":94.586,"low":94.546,"close":94.576,"volume":0.1632000058889389},{"timestamp":1742401560000,"open":94.556,"high":94.587,"low":94.556,"close":94.577,"volume":0.12479999661445618},{"timestamp":1742401620000,"open":94.567,"high":94.617,"low":94.566,"close":94.567,"volume":0.12479999661445618},{"timestamp":1742401680000,"open":94.537,"high":94.567,"low":94.526,"close":94.567,"volume":0.1728000044822693},{"timestamp":1742401740000,"open":94.587,"high":94.597,"low":94.556,"close":94.577,"volume":0.21119999885559082},{"timestamp":1742401800000,"open":94.587,"high":94.597,"low":94.446,"close":94.447,"volume":0.23999999463558197},{"timestamp":1742401860000,"open":94.467,"high":94.477,"low":94.397,"close":94.407,"volume":0.13439999520778656},{"timestamp":1742401920000,"open":94.407,"high":94.416,"low":94.396,"close":94.416,"volume":0.04800000041723251},{"timestamp":1742401980000,"open":94.427,"high":94.436,"low":94.377,"close":94.417,"volume":0.21119999885559082},{"timestamp":1742402040000,"open":94.416,"high":94.457,"low":94.396,"close":94.446,"volume":0.1151999980211258},{"timestamp":1742402100000,"open":94.426,"high":94.446,"low":94.366,"close":94.377,"volume":0.23999999463558197},{"timestamp":1742402160000,"open":94.376,"high":94.376,"low":94.317,"close":94.317,"volume":0.1151999980211258},{"timestamp":1742402220000,"open":94.327,"high":94.327,"low":94.237,"close":94.266,"volume":0.19200000166893005},{"timestamp":1742402280000,"open":94.257,"high":94.306,"low":94.246,"close":94.306,"volume":0.1151999980211258},{"timestamp":1742402340000,"open":94.296,"high":94.317,"low":94.296,"close":94.306,"volume":0.12479999661445618},{"timestamp":1742402400000,"open":94.316,"high":94.316,"low":94.257,"close":94.266,"volume":0.1632000058889389},{"timestamp":1742402460000,"open":94.266,"high":94.296,"low":94.266,"close":94.276,"volume":0.0575999990105629},{"timestamp":1742402520000,"open":94.277,"high":94.297,"low":94.276,"close":94.276,"volume":0.06719999760389328},{"timestamp":1742402580000,"open":94.277,"high":94.307,"low":94.276,"close":94.287,"volume":0.1151999980211258},{"timestamp":1742402640000,"open":94.256,"high":94.276,"low":94.206,"close":94.207,"volume":0.25920000672340393},{"timestamp":1742402700000,"open":94.206,"high":94.227,"low":94.196,"close":94.227,"volume":0.14399999380111694},{"timestamp":1742402760000,"open":94.226,"high":94.246,"low":94.206,"close":94.236,"volume":0.14399999380111694},{"timestamp":1742402820000,"open":94.226,"high":94.226,"low":94.166,"close":94.207,"volume":0.06719999760389328},{"timestamp":1742402880000,"open":94.187,"high":94.217,"low":94.187,"close":94.207,"volume":0.1151999980211258},{"timestamp":1742402940000,"open":94.176,"high":94.207,"low":94.167,"close":94.197,"volume":0.1728000044822693},{"timestamp":1742403000000,"open":94.207,"high":94.256,"low":94.207,"close":94.236,"volume":0.14399999380111694},{"timestamp":1742403060000,"open":94.247,"high":94.257,"low":94.226,"close":94.257,"volume":0.09600000083446503},{"timestamp":1742403120000,"open":94.246,"high":94.246,"low":94.116,"close":94.147,"volume":0.2303999960422516},{"timestamp":1742403180000,"open":94.156,"high":94.157,"low":94.117,"close":94.126,"volume":0.2784000039100647},{"timestamp":1742403240000,"open":94.126,"high":94.127,"low":94.106,"close":94.116,"volume":0.1151999980211258},{"timestamp":1742403300000,"open":94.117,"high":94.126,"low":94.086,"close":94.097,"volume":0.1151999980211258},{"timestamp":1742403360000,"open":94.106,"high":94.116,"low":94.076,"close":94.076,"volume":0.13439999520778656},{"timestamp":1742403420000,"open":94.087,"high":94.106,"low":94.067,"close":94.086,"volume":0.21119999885559082},{"timestamp":1742403480000,"open":94.096,"high":94.097,"low":94.056,"close":94.057,"volume":0.20160000026226044},{"timestamp":1742403540000,"open":94.037,"high":94.066,"low":94.036,"close":94.056,"volume":0.1151999980211258},{"timestamp":1742403600000,"open":94.056,"high":94.117,"low":94.056,"close":94.086,"volume":0.24959999322891235},{"timestamp":1742403660000,"open":94.047,"high":94.047,"low":93.996,"close":94.016,"volume":0.1632000058889389},{"timestamp":1742403720000,"open":94.017,"high":94.027,"low":93.976,"close":93.986,"volume":0.1728000044822693},{"timestamp":1742403780000,"open":93.996,"high":94.066,"low":93.987,"close":94.046,"volume":0.18240000307559967},{"timestamp":1742403840000,"open":94.057,"high":94.057,"low":94.046,"close":94.056,"volume":0.04800000041723251},{"timestamp":1742403900000,"open":94.066,"high":94.066,"low":94.026,"close":94.056,"volume":0.20160000026226044},{"timestamp":1742403960000,"open":94.046,"high":94.076,"low":94.046,"close":94.066,"volume":0.09600000083446503},{"timestamp":1742404020000,"open":94.066,"high":94.066,"low":94.046,"close":94.057,"volume":0.03840000182390213},{"timestamp":1742404080000,"open":94.047,"high":94.047,"low":94.026,"close":94.026,"volume":0.04800000041723251},{"timestamp":1742404140000,"open":94.057,"high":94.086,"low":94.046,"close":94.077,"volume":0.12479999661445618},{"timestamp":1742404200000,"open":94.097,"high":94.146,"low":94.077,"close":94.087,"volume":0.2207999974489212},{"timestamp":1742404260000,"open":94.077,"high":94.116,"low":94.036,"close":94.037,"volume":0.19200000166893005},{"timestamp":1742404320000,"open":94.046,"high":94.067,"low":94.036,"close":94.047,"volume":0.1632000058889389},{"timestamp":1742404380000,"open":94.057,"high":94.067,"low":94.027,"close":94.057,"volume":0.09600000083446503},{"timestamp":1742404440000,"open":94.026,"high":94.057,"low":94.017,"close":94.036,"volume":0.12479999661445618},{"timestamp":1742404500000,"open":94.027,"high":94.037,"low":93.967,"close":93.976,"volume":0.20160000026226044},{"timestamp":1742404560000,"open":93.967,"high":93.976,"low":93.896,"close":93.907,"volume":0.30720001459121704},{"timestamp":1742404620000,"open":93.916,"high":93.916,"low":93.876,"close":93.897,"volume":0.12479999661445618},{"timestamp":1742404680000,"open":93.906,"high":93.917,"low":93.886,"close":93.906,"volume":0.0575999990105629},{"timestamp":1742404740000,"open":93.917,"high":93.947,"low":93.906,"close":93.937,"volume":0.1151999980211258},{"timestamp":1742404800000,"open":93.946,"high":93.976,"low":93.936,"close":93.966,"volume":0.12479999661445618},{"timestamp":1742404860000,"open":93.947,"high":93.947,"low":93.936,"close":93.947,"volume":0.07680000364780426},{"timestamp":1742404920000,"open":93.957,"high":93.977,"low":93.956,"close":93.956,"volume":0.08640000224113464},{"timestamp":1742404980000,"open":93.937,"high":93.967,"low":93.927,"close":93.956,"volume":0.1151999980211258},{"timestamp":1742405040000,"open":93.967,"high":93.967,"low":93.917,"close":93.937,"volume":0.0575999990105629},{"timestamp":1742405100000,"open":93.936,"high":93.937,"low":93.906,"close":93.937,"volume":0.08640000224113464},{"timestamp":1742405160000,"open":93.937,"high":93.977,"low":93.906,"close":93.937,"volume":0.18240000307559967},{"timestamp":1742405220000,"open":93.947,"high":93.966,"low":93.946,"close":93.957,"volume":0.06719999760389328},{"timestamp":1742405280000,"open":93.946,"high":93.957,"low":93.907,"close":93.916,"volume":0.18240000307559967},{"timestamp":1742405340000,"open":93.926,"high":93.947,"low":93.876,"close":93.896,"volume":0.25920000672340393},{"timestamp":1742405400000,"open":93.876,"high":93.897,"low":93.806,"close":93.856,"volume":0.25920000672340393},{"timestamp":1742405460000,"open":93.847,"high":93.877,"low":93.847,"close":93.866,"volume":0.1151999980211258},{"timestamp":1742405520000,"open":93.877,"high":93.947,"low":93.876,"close":93.876,"volume":0.25920000672340393},{"timestamp":1742405580000,"open":93.887,"high":93.897,"low":93.857,"close":93.857,"volume":0.12479999661445618},{"timestamp":1742405640000,"open":93.856,"high":93.866,"low":93.817,"close":93.836,"volume":0.12479999661445618},{"timestamp":1742405700000,"open":93.847,"high":93.887,"low":93.836,"close":93.876,"volume":0.2303999960422516},{"timestamp":1742405760000,"open":93.897,"high":93.927,"low":93.876,"close":93.916,"volume":0.2687999904155731},{"timestamp":1742405820000,"open":93.896,"high":93.897,"low":93.796,"close":93.846,"volume":0.37439998984336853},{"timestamp":1742405880000,"open":93.856,"high":93.856,"low":93.796,"close":93.846,"volume":0.18240000307559967},{"timestamp":1742405940000,"open":93.877,"high":93.887,"low":93.826,"close":93.827,"volume":0.1632000058889389},{"timestamp":1742406000000,"open":93.817,"high":93.827,"low":93.796,"close":93.797,"volume":0.1728000044822693},{"timestamp":1742406060000,"open":93.806,"high":93.837,"low":93.796,"close":93.807,"volume":0.13439999520778656},{"timestamp":1742406120000,"open":93.806,"high":93.837,"low":93.796,"close":93.837,"volume":0.12479999661445618},{"timestamp":1742406180000,"open":93.836,"high":93.857,"low":93.826,"close":93.826,"volume":0.08640000224113464},{"timestamp":1742406240000,"open":93.816,"high":93.816,"low":93.726,"close":93.756,"volume":0.1728000044822693},{"timestamp":1742406300000,"open":93.746,"high":93.776,"low":93.746,"close":93.746,"volume":0.08640000224113464},{"timestamp":1742406360000,"open":93.736,"high":93.747,"low":93.717,"close":93.727,"volume":0.1632000058889389},{"timestamp":1742406420000,"open":93.726,"high":93.726,"low":93.676,"close":93.677,"volume":0.1728000044822693},{"timestamp":1742406480000,"open":93.686,"high":93.697,"low":93.626,"close":93.626,"volume":0.10559999942779541},{"timestamp":1742406540000,"open":93.627,"high":93.686,"low":93.626,"close":93.686,"volume":0.2687999904155731},{"timestamp":1742406600000,"open":93.696,"high":93.716,"low":93.666,"close":93.716,"volume":0.21119999885559082},{"timestamp":1742406660000,"open":93.726,"high":93.747,"low":93.716,"close":93.727,"volume":0.15360000729560852},{"timestamp":1742406720000,"open":93.736,"high":93.736,"low":93.657,"close":93.676,"volume":0.1728000044822693},{"timestamp":1742406780000,"open":93.717,"high":93.796,"low":93.717,"close":93.786,"volume":0.2207999974489212},{"timestamp":1742406840000,"open":93.756,"high":93.786,"low":93.746,"close":93.776,"volume":0.1632000058889389},{"timestamp":1742406900000,"open":93.776,"high":93.816,"low":93.756,"close":93.806,"volume":0.1151999980211258},{"timestamp":1742406960000,"open":93.797,"high":93.857,"low":93.797,"close":93.846,"volume":0.19200000166893005},{"timestamp":1742407020000,"open":93.817,"high":93.817,"low":93.786,"close":93.787,"volume":0.14399999380111694},{"timestamp":1742407080000,"open":93.797,"high":93.847,"low":93.797,"close":93.836,"volume":0.23999999463558197},{"timestamp":1742407140000,"open":93.837,"high":93.857,"low":93.797,"close":93.826,"volume":0.1632000058889389},{"timestamp":1742407200000,"open":93.816,"high":93.887,"low":93.766,"close":93.846,"volume":0.7103999853134155},{"timestamp":1742407260000,"open":93.856,"high":93.877,"low":93.777,"close":93.786,"volume":0.2303999960422516},{"timestamp":1742407320000,"open":93.787,"high":93.957,"low":93.787,"close":93.896,"volume":0.29760000109672546},{"timestamp":1742407380000,"open":93.896,"high":93.896,"low":93.837,"close":93.867,"volume":0.21119999885559082},{"timestamp":1742407440000,"open":93.906,"high":93.967,"low":93.877,"close":93.967,"volume":0.24959999322891235},{"timestamp":1742407500000,"open":93.967,"high":93.967,"low":93.906,"close":93.917,"volume":0.2303999960422516},{"timestamp":1742407560000,"open":93.927,"high":93.947,"low":93.907,"close":93.907,"volume":0.23999999463558197},{"timestamp":1742407620000,"open":93.907,"high":93.916,"low":93.886,"close":93.906,"volume":0.21119999885559082},{"timestamp":1742407680000,"open":93.917,"high":93.976,"low":93.906,"close":93.967,"volume":0.2207999974489212},{"timestamp":1742407740000,"open":93.977,"high":93.987,"low":93.926,"close":93.967,"volume":0.2687999904155731},{"timestamp":1742407800000,"open":93.976,"high":94.077,"low":93.976,"close":94.017,"volume":0.18240000307559967},{"timestamp":1742407860000,"open":94.006,"high":94.056,"low":93.987,"close":94.047,"volume":0.15360000729560852},{"timestamp":1742407920000,"open":94.047,"high":94.087,"low":94.036,"close":94.067,"volume":0.37439998984336853},{"timestamp":1742407980000,"open":94.067,"high":94.067,"low":94.006,"close":94.007,"volume":0.2303999960422516},{"timestamp":1742408040000,"open":94.017,"high":94.037,"low":94.006,"close":94.006,"volume":0.18240000307559967},{"timestamp":1742408100000,"open":94.026,"high":94.037,"low":94.006,"close":94.017,"volume":0.1632000058889389},{"timestamp":1742408160000,"open":94.006,"high":94.027,"low":94.006,"close":94.017,"volume":0.18240000307559967},{"timestamp":1742408220000,"open":94.026,"high":94.036,"low":94.007,"close":94.007,"volume":0.0575999990105629},{"timestamp":1742408280000,"open":94.017,"high":94.056,"low":94.016,"close":94.047,"volume":0.13439999520778656},{"timestamp":1742408340000,"open":94.016,"high":94.027,"low":93.987,"close":94.017,"volume":0.12479999661445618},{"timestamp":1742408400000,"open":94.016,"high":94.016,"low":93.966,"close":93.976,"volume":0.10559999942779541},{"timestamp":1742408460000,"open":93.997,"high":94.056,"low":93.977,"close":94.046,"volume":0.14399999380111694},{"timestamp":1742408520000,"open":94.017,"high":94.027,"low":94.006,"close":94.007,"volume":0.09600000083446503},{"timestamp":1742408580000,"open":94.027,"high":94.047,"low":93.987,"close":94.037,"volume":0.20160000026226044},{"timestamp":1742408640000,"open":94.056,"high":94.067,"low":94.026,"close":94.026,"volume":0.08640000224113464},{"timestamp":1742408700000,"open":94.006,"high":94.007,"low":93.946,"close":93.947,"volume":0.14399999380111694},{"timestamp":1742408760000,"open":93.947,"high":93.947,"low":93.896,"close":93.906,"volume":0.1151999980211258},{"timestamp":1742408820000,"open":93.907,"high":93.907,"low":93.856,"close":93.856,"volume":0.15360000729560852},{"timestamp":1742408880000,"open":93.866,"high":93.867,"low":93.817,"close":93.827,"volume":0.13439999520778656},{"timestamp":1742408940000,"open":93.817,"high":93.877,"low":93.816,"close":93.856,"volume":0.2207999974489212},{"timestamp":1742409000000,"open":93.887,"high":93.937,"low":93.866,"close":93.877,"volume":0.25920000672340393},{"timestamp":1742409060000,"open":93.886,"high":93.907,"low":93.846,"close":93.847,"volume":0.19200000166893005},{"timestamp":1742409120000,"open":93.866,"high":93.936,"low":93.846,"close":93.936,"volume":0.35519999265670776},{"timestamp":1742409180000,"open":93.947,"high":93.957,"low":93.846,"close":93.866,"volume":0.36480000615119934},{"timestamp":1742409240000,"open":93.856,"high":93.897,"low":93.847,"close":93.867,"volume":0.19200000166893005},{"timestamp":1742409300000,"open":93.876,"high":93.897,"low":93.866,"close":93.887,"volume":0.1632000058889389},{"timestamp":1742409360000,"open":93.877,"high":93.907,"low":93.876,"close":93.876,"volume":0.2207999974489212},{"timestamp":1742409420000,"open":93.887,"high":93.907,"low":93.866,"close":93.896,"volume":0.1151999980211258},{"timestamp":1742409480000,"open":93.876,"high":93.917,"low":93.857,"close":93.917,"volume":0.4032000005245209},{"timestamp":1742409540000,"open":93.916,"high":93.987,"low":93.906,"close":93.926,"volume":0.4896000027656555},{"timestamp":1742409600000,"open":93.946,"high":94.036,"low":93.946,"close":93.966,"volume":0.3935999870300293},{"timestamp":1742409660000,"open":93.996,"high":94.026,"low":93.976,"close":93.986,"volume":0.3456000089645386},{"timestamp":1742409720000,"open":94.016,"high":94.076,"low":93.996,"close":94.047,"volume":0.3264000117778778},{"timestamp":1742409780000,"open":94.056,"high":94.117,"low":94.047,"close":94.106,"volume":0.2207999974489212},{"timestamp":1742409840000,"open":94.117,"high":94.156,"low":94.067,"close":94.127,"volume":0.5375999808311462},{"timestamp":1742409900000,"open":94.127,"high":94.127,"low":94.096,"close":94.096,"volume":0.2784000039100647},{"timestamp":1742409960000,"open":94.067,"high":94.067,"low":94.026,"close":94.067,"volume":0.29760000109672546},{"timestamp":1742410020000,"open":94.056,"high":94.087,"low":94.036,"close":94.057,"volume":0.19200000166893005},{"timestamp":1742410080000,"open":94.057,"high":94.106,"low":94.056,"close":94.086,"volume":0.18240000307559967},{"timestamp":1742410140000,"open":94.087,"high":94.137,"low":94.086,"close":94.087,"volume":0.24959999322891235},{"timestamp":1742410200000,"open":94.077,"high":94.127,"low":94.076,"close":94.126,"volume":0.29760000109672546},{"timestamp":1742410260000,"open":94.116,"high":94.177,"low":94.116,"close":94.146,"volume":0.2207999974489212},{"timestamp":1742410320000,"open":94.157,"high":94.236,"low":94.157,"close":94.236,"volume":0.4032000005245209},{"timestamp":1742410380000,"open":94.237,"high":94.297,"low":94.226,"close":94.256,"volume":0.4032000005245209},{"timestamp":1742410440000,"open":94.257,"high":94.257,"low":94.176,"close":94.207,"volume":0.3840000033378601},{"timestamp":1742410500000,"open":94.206,"high":94.217,"low":94.176,"close":94.186,"volume":0.24959999322891235},{"timestamp":1742410560000,"open":94.177,"high":94.267,"low":94.176,"close":94.266,"volume":0.47040000557899475},{"timestamp":1742410620000,"open":94.276,"high":94.287,"low":94.226,"close":94.227,"volume":0.2784000039100647},{"timestamp":1742410680000,"open":94.246,"high":94.267,"low":94.216,"close":94.216,"volume":0.2207999974489212},{"timestamp":1742410740000,"open":94.217,"high":94.227,"low":94.176,"close":94.176,"volume":0.12479999661445618},{"timestamp":1742410800000,"open":94.177,"high":94.187,"low":94.107,"close":94.127,"volume":0.25920000672340393},{"timestamp":1742410860000,"open":94.136,"high":94.136,"low":94.096,"close":94.097,"volume":0.10559999942779541},{"timestamp":1742410920000,"open":94.077,"high":94.146,"low":94.076,"close":94.107,"volume":0.24959999322891235},{"timestamp":1742410980000,"open":94.107,"high":94.187,"low":94.096,"close":94.157,"volume":0.31679999828338623},{"timestamp":1742411040000,"open":94.167,"high":94.167,"low":94.127,"close":94.146,"volume":0.20160000026226044},{"timestamp":1742411100000,"open":94.147,"high":94.237,"low":94.126,"close":94.227,"volume":0.3840000033378601},{"timestamp":1742411160000,"open":94.226,"high":94.257,"low":94.226,"close":94.247,"volume":0.1632000058889389},{"timestamp":1742411220000,"open":94.237,"high":94.277,"low":94.206,"close":94.277,"volume":0.29760000109672546},{"timestamp":1742411280000,"open":94.297,"high":94.317,"low":94.256,"close":94.256,"volume":0.30720001459121704},{"timestamp":1742411340000,"open":94.267,"high":94.337,"low":94.256,"close":94.337,"volume":0.2784000039100647},{"timestamp":1742411400000,"open":94.336,"high":94.397,"low":94.336,"close":94.376,"volume":0.5184000134468079},{"timestamp":1742411460000,"open":94.396,"high":94.397,"low":94.306,"close":94.307,"volume":0.47040000557899475},{"timestamp":1742411520000,"open":94.307,"high":94.347,"low":94.296,"close":94.296,"volume":0.3456000089645386},{"timestamp":1742411580000,"open":94.287,"high":94.297,"low":94.256,"close":94.297,"volume":0.4032000005245209},{"timestamp":1742411640000,"open":94.286,"high":94.307,"low":94.246,"close":94.286,"volume":0.2784000039100647},{"timestamp":1742411700000,"open":94.287,"high":94.287,"low":94.207,"close":94.217,"volume":0.335999995470047},{"timestamp":1742411760000,"open":94.237,"high":94.237,"low":94.216,"close":94.226,"volume":0.19200000166893005},{"timestamp":1742411820000,"open":94.217,"high":94.236,"low":94.166,"close":94.236,"volume":0.2687999904155731},{"timestamp":1742411880000,"open":94.236,"high":94.266,"low":94.216,"close":94.236,"volume":0.42239999771118164},{"timestamp":1742411940000,"open":94.236,"high":94.247,"low":94.117,"close":94.167,"volume":0.4320000112056732},{"timestamp":1742412000000,"open":94.186,"high":94.286,"low":94.177,"close":94.286,"volume":0.25920000672340393},{"timestamp":1742412060000,"open":94.297,"high":94.297,"low":94.237,"close":94.286,"volume":0.36480000615119934},{"timestamp":1742412120000,"open":94.297,"high":94.327,"low":94.267,"close":94.307,"volume":0.3264000117778778},{"timestamp":1742412180000,"open":94.287,"high":94.357,"low":94.286,"close":94.337,"volume":0.20160000026226044},{"timestamp":1742412240000,"open":94.327,"high":94.337,"low":94.166,"close":94.167,"volume":0.24959999322891235},{"timestamp":1742412300000,"open":94.146,"high":94.187,"low":94.137,"close":94.137,"volume":0.12479999661445618},{"timestamp":1742412360000,"open":94.146,"high":94.207,"low":94.146,"close":94.176,"volume":0.1632000058889389},{"timestamp":1742412420000,"open":94.186,"high":94.206,"low":94.116,"close":94.157,"volume":0.31679999828338623},{"timestamp":1742412480000,"open":94.166,"high":94.227,"low":94.157,"close":94.207,"volume":0.2687999904155731},{"timestamp":1742412540000,"open":94.216,"high":94.337,"low":94.216,"close":94.307,"volume":0.29760000109672546},{"timestamp":1742412600000,"open":94.307,"high":94.327,"low":94.246,"close":94.316,"volume":0.29760000109672546},{"timestamp":1742412660000,"open":94.307,"high":94.307,"low":94.217,"close":94.226,"volume":0.21119999885559082},{"timestamp":1742412720000,"open":94.236,"high":94.276,"low":94.236,"close":94.266,"volume":0.1632000058889389},{"timestamp":1742412780000,"open":94.257,"high":94.276,"low":94.226,"close":94.237,"volume":0.2687999904155731},{"timestamp":1742412840000,"open":94.247,"high":94.367,"low":94.236,"close":94.356,"volume":0.2879999876022339},{"timestamp":1742412900000,"open":94.367,"high":94.397,"low":94.286,"close":94.286,"volume":0.3935999870300293},{"timestamp":1742412960000,"open":94.296,"high":94.297,"low":94.206,"close":94.227,"volume":0.2784000039100647},{"timestamp":1742413020000,"open":94.217,"high":94.276,"low":94.216,"close":94.256,"volume":0.25920000672340393},{"timestamp":1742413080000,"open":94.267,"high":94.267,"low":94.166,"close":94.166,"volume":0.2207999974489212},{"timestamp":1742413140000,"open":94.177,"high":94.206,"low":94.056,"close":94.087,"volume":0.36480000615119934},{"timestamp":1742413200000,"open":94.076,"high":94.127,"low":94.056,"close":94.066,"volume":0.3264000117778778},{"timestamp":1742413260000,"open":94.087,"high":94.177,"low":94.086,"close":94.136,"volume":0.29760000109672546},{"timestamp":1742413320000,"open":94.156,"high":94.197,"low":94.107,"close":94.156,"volume":0.2879999876022339},{"timestamp":1742413380000,"open":94.167,"high":94.207,"low":94.156,"close":94.157,"volume":0.29760000109672546},{"timestamp":1742413440000,"open":94.157,"high":94.157,"low":94.096,"close":94.097,"volume":0.31679999828338623},{"timestamp":1742413500000,"open":94.106,"high":94.197,"low":94.096,"close":94.167,"volume":0.2207999974489212},{"timestamp":1742413560000,"open":94.157,"high":94.217,"low":94.157,"close":94.196,"volume":0.21119999885559082},{"timestamp":1742413620000,"open":94.177,"high":94.177,"low":94.097,"close":94.106,"volume":0.2879999876022339},{"timestamp":1742413680000,"open":94.097,"high":94.207,"low":94.097,"close":94.186,"volume":0.2687999904155731},{"timestamp":1742413740000,"open":94.177,"high":94.177,"low":94.086,"close":94.116,"volume":0.2207999974489212},{"timestamp":1742413800000,"open":94.117,"high":94.127,"low":94.047,"close":94.056,"volume":0.6047999858856201},{"timestamp":1742413860000,"open":94.046,"high":94.097,"low":93.967,"close":94.066,"volume":0.4320000112056732},{"timestamp":1742413920000,"open":94.067,"high":94.127,"low":94.016,"close":94.066,"volume":0.37439998984336853},{"timestamp":1742413980000,"open":94.066,"high":94.076,"low":94.026,"close":94.037,"volume":0.5184000134468079},{"timestamp":1742414040000,"open":94.046,"high":94.056,"low":93.956,"close":93.966,"volume":0.6047999858856201},{"timestamp":1742414100000,"open":93.976,"high":94.097,"low":93.966,"close":94.006,"volume":0.8831999897956848},{"timestamp":1742414160000,"open":94.006,"high":94.026,"low":93.876,"close":93.966,"volume":0.8447999954223633},{"timestamp":1742414220000,"open":93.957,"high":93.987,"low":93.916,"close":93.967,"volume":0.7775999903678894},{"timestamp":1742414280000,"open":93.967,"high":93.977,"low":93.926,"close":93.936,"volume":0.527999997138977},{"timestamp":1742414340000,"open":93.936,"high":94.067,"low":93.906,"close":94.006,"volume":1.3344000577926636}]