[{"timestamp":1742371260000,"open":90.214,"high":90.419,"low":90.214,"close":90.396,"volume":0.02687999978661537},{"timestamp":1742371320000,"open":90.393,"high":90.404,"low":90.313,"close":90.359,"volume":0.05235999822616577},{"timestamp":1742371380000,"open":90.384,"high":90.384,"low":90.254,"close":90.262,"volume":0.06047999858856201},{"timestamp":1742371440000,"open":90.299,"high":90.312,"low":90.252,"close":90.312,"volume":0.017920000478625298},{"timestamp":1742371500000,"open":90.312,"high":90.312,"low":90.291,"close":90.3,"volume":0.01568000018596649},{"timestamp":1742371560000,"open":90.304,"high":90.364,"low":90.29,"close":90.296,"volume":0.024639999493956566},{"timestamp":1742371620000,"open":90.301,"high":90.331,"low":90.232,"close":90.263,"volume":0.03359999880194664},{"timestamp":1742371680000,"open":90.295,"high":90.345,"low":90.282,"close":90.31,"volume":0.03359999880194664},{"timestamp":1742371740000,"open":90.294,"high":90.386,"low":90.294,"close":90.364,"volume":0.03359999880194664},{"timestamp":1742371800000,"open":90.373,"high":90.512,"low":90.373,"close":90.404,"volume":0.04927999898791313},{"timestamp":1742371860000,"open":90.376,"high":90.421,"low":90.332,"close":90.376,"volume":0.05460000038146973},{"timestamp":1742371920000,"open":90.36,"high":90.36,"low":90.333,"close":90.349,"volume":0.01568000018596649},{"timestamp":1742371980000,"open":90.31,"high":90.361,"low":90.263,"close":90.361,"volume":0.035840000957250595},{"timestamp":1742372040000,"open":90.332,"high":90.345,"low":90.271,"close":90.323,"volume":0.03136000037193298},{"timestamp":1742372100000,"open":90.34,"high":90.35,"low":90.331,"close":90.333,"volume":0.013439999893307686},{"timestamp":1742372160000,"open":90.344,"high":90.365,"low":90.335,"close":90.365,"volume":0.01119999960064888},{"timestamp":1742372220000,"open":90.352,"high":90.352,"low":90.311,"close":90.315,"volume":0.01119999960064888},{"timestamp":1742372280000,"open":90.329,"high":90.329,"low":90.279,"close":90.315,"volume":0.029120000079274178},{"timestamp":1742372340000,"open":90.311,"high":90.349,"low":90.311,"close":90.333,"volume":0.02687999978661537},{"timestamp":1742372400000,"open":90.335,"high":90.364,"low":90.296,"close":90.345,"volume":0.03359999880194664},{"timestamp":1742372460000,"open":90.333,"high":90.363,"low":90.294,"close":90.294,"volume":0.02687999978661537},{"timestamp":1742372520000,"open":90.305,"high":90.325,"low":90.302,"close":90.316,"volume":0.020160000771284103},{"timestamp":1742372580000,"open":90.321,"high":90.349,"low":90.32,"close":90.349,"volume":0.024639999493956566},{"timestamp":1742372640000,"open":90.321,"high":90.355,"low":90.305,"close":90.355,"volume":0.04032000154256821},{"timestamp":1742372700000,"open":90.36,"high":90.392,"low":90.35,"close":90.361,"volume":0.035840000957250595},{"timestamp":1742372760000,"open":90.353,"high":90.372,"low":90.353,"close":90.372,"volume":0.013439999893307686},{"timestamp":1742372820000,"open":90.374,"high":90.396,"low":90.335,"close":90.382,"volume":0.029120000079274178},{"timestamp":1742372880000,"open":90.361,"high":90.393,"low":90.361,"close":90.393,"volume":0.013439999893307686},{"timestamp":1742372940000,"open":90.412,"high":90.426,"low":90.403,"close":90.419,"volume":0.008960000239312649},{"timestamp":1742373000000,"open":90.394,"high":90.405,"low":90.355,"close":90.381,"volume":0.04255999997258186},{"timestamp":1742373060000,"open":90.383,"high":90.406,"low":90.373,"close":90.386,"volume":0.01568000018596649},{"timestamp":1742373120000,"open":90.403,"high":90.489,"low":90.39,"close":90.489,"volume":0.03807999938726425},{"timestamp":1742373180000,"open":90.46,"high":90.505,"low":90.451,"close":90.496,"volume":0.03136000037193298},{"timestamp":1742373240000,"open":90.476,"high":90.485,"low":90.441,"close":90.441,"volume":0.017920000478625298},{"timestamp":1742373300000,"open":90.416,"high":90.416,"low":90.344,"close":90.362,"volume":0.029120000079274178},{"timestamp":1742373360000,"open":90.345,"high":90.389,"low":90.33,"close":90.374,"volume":0.01119999960064888},{"timestamp":1742373420000,"open":90.385,"high":90.389,"low":90.376,"close":90.389,"volume":0.006719999946653843},{"timestamp":1742373480000,"open":90.371,"high":90.405,"low":90.37,"close":90.389,"volume":0.008960000239312649},{"timestamp":1742373540000,"open":90.384,"high":90.384,"low":90.351,"close":90.363,"volume":0.017920000478625298},{"timestamp":1742373600000,"open":90.331,"high":90.355,"low":90.331,"close":90.334,"volume":0.01568000018596649},{"timestamp":1742373660000,"open":90.313,"high":90.349,"low":90.313,"close":90.314,"volume":0.006719999946653843},{"timestamp":1742373720000,"open":90.321,"high":90.321,"low":90.321,"close":90.321,"volume":0.002240000059828162},{"timestamp":1742373780000,"open":90.314,"high":90.345,"low":90.311,"close":90.311,"volume":0.017920000478625298},{"timestamp":1742373900000,"open":90.306,"high":90.316,"low":90.274,"close":90.316,"volume":0.01568000018596649},{"timestamp":1742373960000,"open":90.296,"high":90.346,"low":90.291,"close":90.346,"volume":0.024639999493956566},{"timestamp":1742374020000,"open":90.354,"high":90.386,"low":90.341,"close":90.386,"volume":0.01119999960064888},{"timestamp":1742374080000,"open":90.403,"high":90.403,"low":90.403,"close":90.403,"volume":0.002240000059828162},{"timestamp":1742374140000,"open":90.399,"high":90.466,"low":90.399,"close":90.466,"volume":0.008960000239312649},{"timestamp":1742374260000,"open":90.436,"high":90.459,"low":90.436,"close":90.459,"volume":0.004480000119656324},{"timestamp":1742374320000,"open":90.463,"high":90.48,"low":90.43,"close":90.43,"volume":0.008960000239312649},{"timestamp":1742374380000,"open":90.44,"high":90.44,"low":90.39,"close":90.41,"volume":0.020160000771284103},{"timestamp":1742374440000,"open":90.429,"high":90.443,"low":90.429,"close":90.443,"volume":0.004480000119656324},{"timestamp":1742374500000,"open":90.421,"high":90.445,"low":90.421,"close":90.445,"volume":0.017920000478625298},{"timestamp":1742374560000,"open":90.43,"high":90.432,"low":90.43,"close":90.432,"volume":0.006719999946653843},{"timestamp":1742374620000,"open":90.433,"high":90.486,"low":90.433,"close":90.486,"volume":0.009800000116229057},{"timestamp":1742374680000,"open":90.48,"high":90.482,"low":90.48,"close":90.482,"volume":0.004480000119656324},{"timestamp":1742374800000,"open":90.452,"high":90.466,"low":90.41,"close":90.433,"volume":0.01568000018596649},{"timestamp":1742374860000,"open":90.465,"high":90.492,"low":90.465,"close":90.48,"volume":0.020160000771284103},{"timestamp":1742374920000,"open":90.483,"high":90.512,"low":90.47,"close":90.494,"volume":0.029120000079274178},{"timestamp":1742374980000,"open":90.524,"high":90.524,"low":90.515,"close":90.515,"volume":0.006719999946653843},{"timestamp":1742375040000,"open":90.492,"high":90.501,"low":90.492,"close":90.494,"volume":0.006719999946653843},{"timestamp":1742375100000,"open":90.496,"high":90.52,"low":90.493,"close":90.496,"volume":0.013439999893307686},{"timestamp":1742375160000,"open":90.474,"high":90.474,"low":90.446,"close":90.446,"volume":0.008960000239312649},{"timestamp":1742375220000,"open":90.44,"high":90.462,"low":90.426,"close":90.426,"volume":0.008960000239312649},{"timestamp":1742375280000,"open":90.414,"high":90.443,"low":90.414,"close":90.443,"volume":0.004480000119656324},{"timestamp":1742375340000,"open":90.41,"high":90.429,"low":90.41,"close":90.413,"volume":0.01119999960064888},{"timestamp":1742375400000,"open":90.443,"high":90.443,"low":90.41,"close":90.416,"volume":0.020160000771284103},{"timestamp":1742375460000,"open":90.405,"high":90.405,"low":90.405,"close":90.405,"volume":0.002240000059828162},{"timestamp":1742375520000,"open":90.393,"high":90.393,"low":90.33,"close":90.341,"volume":0.02687999978661537},{"timestamp":1742375580000,"open":90.344,"high":90.344,"low":90.314,"close":90.323,"volume":0.020160000771284103},{"timestamp":1742375640000,"open":90.292,"high":90.322,"low":90.292,"close":90.292,"volume":0.01119999960064888},{"timestamp":1742375700000,"open":90.285,"high":90.386,"low":90.285,"close":90.36,"volume":0.02239999920129776},{"timestamp":1742375760000,"open":90.354,"high":90.436,"low":90.354,"close":90.423,"volume":0.035840000957250595},{"timestamp":1742375820000,"open":90.392,"high":90.425,"low":90.37,"close":90.37,"volume":0.024639999493956566},{"timestamp":1742375880000,"open":90.385,"high":90.385,"low":90.311,"close":90.325,"volume":0.047040000557899475},{"timestamp":1742375940000,"open":90.31,"high":90.341,"low":90.31,"close":90.326,"volume":0.01568000018596649},{"timestamp":1742376000000,"open":90.345,"high":90.349,"low":90.31,"close":90.321,"volume":0.013439999893307686},{"timestamp":1742376060000,"open":90.322,"high":90.322,"low":90.27,"close":90.289,"volume":0.03359999880194664},{"timestamp":1742376120000,"open":90.283,"high":90.326,"low":90.27,"close":90.285,"volume":0.03359999880194664},{"timestamp":1742376180000,"open":90.303,"high":90.325,"low":90.302,"close":90.302,"volume":0.008960000239312649},{"timestamp":1742376240000,"open":90.319,"high":90.374,"low":90.293,"close":90.374,"volume":0.029120000079274178},{"timestamp":1742376300000,"open":90.35,"high":90.382,"low":90.35,"close":90.382,"volume":0.01119999960064888},{"timestamp":1742376360000,"open":90.372,"high":90.403,"low":90.372,"close":90.392,"volume":0.01119999960064888},{"timestamp":1742376420000,"open":90.394,"high":90.413,"low":90.394,"close":90.413,"volume":0.004480000119656324},{"timestamp":1742376480000,"open":90.424,"high":90.429,"low":90.413,"close":90.429,"volume":0.01119999960064888},{"timestamp":1742376540000,"open":90.429,"high":90.44,"low":90.41,"close":90.44,"volume":0.006719999946653843},{"timestamp":1742376600000,"open":90.442,"high":90.442,"low":90.43,"close":90.43,"volume":0.006719999946653843},{"timestamp":1742376660000,"open":90.431,"high":90.441,"low":90.411,"close":90.436,"volume":0.01119999960064888},{"timestamp":1742376720000,"open":90.451,"high":90.49,"low":90.451,"close":90.489,"volume":0.017920000478625298},{"timestamp":1742376780000,"open":90.482,"high":90.489,"low":90.434,"close":90.444,"volume":0.013439999893307686},{"timestamp":1742376840000,"open":90.415,"high":90.435,"low":90.392,"close":90.435,"volume":0.01568000018596649},{"timestamp":1742376900000,"open":90.435,"high":90.443,"low":90.425,"close":90.425,"volume":0.006719999946653843},{"timestamp":1742376960000,"open":90.449,"high":90.449,"low":90.432,"close":90.432,"volume":0.006719999946653843},{"timestamp":1742377020000,"open":90.436,"high":90.464,"low":90.391,"close":90.401,"volume":0.02239999920129776},{"timestamp":1742377080000,"open":90.391,"high":90.391,"low":90.391,"close":90.391,"volume":0.002240000059828162},{"timestamp":1742377140000,"open":90.401,"high":90.401,"low":90.332,"close":90.351,"volume":0.03807999938726425},{"timestamp":1742377200000,"open":90.379,"high":90.403,"low":90.373,"close":90.399,"volume":0.01568000018596649},{"timestamp":1742377260000,"open":90.404,"high":90.404,"low":90.389,"close":90.391,"volume":0.008960000239312649},{"timestamp":1742377320000,"open":90.411,"high":90.411,"low":90.411,"close":90.411,"volume":0.002240000059828162},{"timestamp":1742377380000,"open":90.426,"high":90.426,"low":90.421,"close":90.421,"volume":0.004480000119656324},{"timestamp":1742377440000,"open":90.412,"high":90.446,"low":90.412,"close":90.445,"volume":0.020160000771284103},{"timestamp":1742377500000,"open":90.436,"high":90.451,"low":90.413,"close":90.451,"volume":0.035840000957250595},{"timestamp":1742377560000,"open":90.481,"high":90.506,"low":90.46,"close":90.493,"volume":0.024639999493956566},{"timestamp":1742377620000,"open":90.493,"high":90.509,"low":90.49,"close":90.506,"volume":0.01568000018596649},{"timestamp":1742377680000,"open":90.525,"high":90.525,"low":90.51,"close":90.51,"volume":0.004480000119656324},{"timestamp":1742377740000,"open":90.493,"high":90.493,"low":90.493,"close":90.493,"volume":0.002240000059828162},{"timestamp":1742377800000,"open":90.495,"high":90.506,"low":90.474,"close":90.493,"volume":0.01568000018596649},{"timestamp":1742377860000,"open":90.509,"high":90.52,"low":90.509,"close":90.52,"volume":0.004480000119656324},{"timestamp":1742377920000,"open":90.52,"high":90.553,"low":90.512,"close":90.513,"volume":0.029120000079274178},{"timestamp":1742377980000,"open":90.506,"high":90.506,"low":90.502,"close":90.502,"volume":0.004480000119656324},{"timestamp":1742378040000,"open":90.496,"high":90.509,"low":90.474,"close":90.5,"volume":0.017920000478625298},{"timestamp":1742378100000,"open":90.495,"high":90.52,"low":90.472,"close":90.472,"volume":0.024639999493956566},{"timestamp":1742378160000,"open":90.453,"high":90.489,"low":90.451,"close":90.486,"volume":0.05375999957323074},{"timestamp":1742378220000,"open":90.49,"high":90.52,"low":90.49,"close":90.52,"volume":0.004480000119656324},{"timestamp":1742378280000,"open":90.514,"high":90.524,"low":90.499,"close":90.51,"volume":0.008960000239312649},{"timestamp":1742378340000,"open":90.523,"high":90.531,"low":90.513,"close":90.524,"volume":0.020160000771284103},{"timestamp":1742378400000,"open":90.549,"high":90.603,"low":90.549,"close":90.589,"volume":0.03359999880194664},{"timestamp":1742378460000,"open":90.574,"high":90.586,"low":90.551,"close":90.551,"volume":0.01568000018596649},{"timestamp":1742378520000,"open":90.584,"high":90.629,"low":90.576,"close":90.602,"volume":0.035840000957250595},{"timestamp":1742378580000,"open":90.621,"high":90.64,"low":90.611,"close":90.615,"volume":0.03136000037193298},{"timestamp":1742378640000,"open":90.634,"high":90.666,"low":90.63,"close":90.666,"volume":0.01119999960064888},{"timestamp":1742378700000,"open":90.669,"high":90.669,"low":90.63,"close":90.654,"volume":0.029120000079274178},{"timestamp":1742378760000,"open":90.636,"high":90.666,"low":90.636,"close":90.666,"volume":0.013439999893307686},{"timestamp":1742378820000,"open":90.663,"high":90.669,"low":90.659,"close":90.669,"volume":0.008960000239312649},{"timestamp":1742378880000,"open":90.643,"high":90.662,"low":90.639,"close":90.639,"volume":0.006719999946653843},{"timestamp":1742378940000,"open":90.669,"high":90.681,"low":90.63,"close":90.681,"volume":0.017920000478625298},{"timestamp":1742379000000,"open":90.674,"high":90.689,"low":90.651,"close":90.651,"volume":0.006719999946653843},{"timestamp":1742379060000,"open":90.635,"high":90.709,"low":90.635,"close":90.696,"volume":0.01568000018596649},{"timestamp":1742379120000,"open":90.695,"high":90.706,"low":90.67,"close":90.702,"volume":0.020160000771284103},{"timestamp":1742379180000,"open":90.679,"high":90.679,"low":90.673,"close":90.673,"volume":0.004480000119656324},{"timestamp":1742379240000,"open":90.699,"high":90.699,"low":90.673,"close":90.684,"volume":0.008960000239312649},{"timestamp":1742379300000,"open":90.67,"high":90.686,"low":90.67,"close":90.676,"volume":0.017920000478625298},{"timestamp":1742379360000,"open":90.681,"high":90.681,"low":90.631,"close":90.631,"volume":0.01119999960064888},{"timestamp":1742379480000,"open":90.63,"high":90.725,"low":90.63,"close":90.725,"volume":0.03359999880194664},{"timestamp":1742379540000,"open":90.711,"high":90.766,"low":90.711,"close":90.766,"volume":0.01568000018596649},{"timestamp":1742379600000,"open":90.743,"high":90.766,"low":90.714,"close":90.756,"volume":0.013439999893307686},{"timestamp":1742379660000,"open":90.759,"high":90.759,"low":90.745,"close":90.755,"volume":0.006719999946653843},{"timestamp":1742379720000,"open":90.77,"high":90.77,"low":90.77,"close":90.77,"volume":0.002240000059828162},{"timestamp":1742379780000,"open":90.789,"high":90.789,"low":90.73,"close":90.732,"volume":0.024639999493956566},{"timestamp":1742379840000,"open":90.751,"high":90.783,"low":90.751,"close":90.783,"volume":0.008960000239312649},{"timestamp":1742379960000,"open":90.75,"high":90.769,"low":90.693,"close":90.721,"volume":0.02687999978661537},{"timestamp":1742380020000,"open":90.726,"high":90.726,"low":90.691,"close":90.716,"volume":0.013439999893307686},{"timestamp":1742380080000,"open":90.702,"high":90.702,"low":90.651,"close":90.664,"volume":0.017920000478625298},{"timestamp":1742380140000,"open":90.659,"high":90.666,"low":90.636,"close":90.665,"volume":0.02687999978661537},{"timestamp":1742380200000,"open":90.65,"high":90.65,"low":90.65,"close":90.65,"volume":0.002240000059828162},{"timestamp":1742380260000,"open":90.666,"high":90.695,"low":90.666,"close":90.689,"volume":0.017920000478625298},{"timestamp":1742380320000,"open":90.682,"high":90.684,"low":90.632,"close":90.641,"volume":0.03807999938726425},{"timestamp":1742380380000,"open":90.632,"high":90.644,"low":90.614,"close":90.632,"volume":0.02239999920129776},{"timestamp":1742380440000,"open":90.62,"high":90.646,"low":90.62,"close":90.634,"volume":0.008960000239312649},{"timestamp":1742380500000,"open":90.629,"high":90.629,"low":90.59,"close":90.609,"volume":0.02687999978661537},{"timestamp":1742380560000,"open":90.594,"high":90.625,"low":90.593,"close":90.593,"volume":0.020160000771284103},{"timestamp":1742380620000,"open":90.575,"high":90.595,"low":90.575,"close":90.595,"volume":0.01119999960064888},{"timestamp":1742380680000,"open":90.594,"high":90.594,"low":90.556,"close":90.575,"volume":0.01119999960064888},{"timestamp":1742380740000,"open":90.583,"high":90.609,"low":90.57,"close":90.595,"volume":0.024639999493956566},{"timestamp":1742380800000,"open":90.576,"high":90.604,"low":90.571,"close":90.604,"volume":0.013439999893307686},{"timestamp":1742380860000,"open":90.629,"high":90.629,"low":90.622,"close":90.622,"volume":0.004480000119656324},{"timestamp":1742380980000,"open":90.603,"high":90.609,"low":90.579,"close":90.6,"volume":0.01568000018596649},{"timestamp":1742381040000,"open":90.599,"high":90.599,"low":90.554,"close":90.554,"volume":0.01119999960064888},{"timestamp":1742381100000,"open":90.565,"high":90.586,"low":90.553,"close":90.559,"volume":0.047040000557899475},{"timestamp":1742381160000,"open":90.565,"high":90.565,"low":90.565,"close":90.565,"volume":0.002240000059828162},{"timestamp":1742381220000,"open":90.535,"high":90.556,"low":90.53,"close":90.556,"volume":0.006719999946653843},{"timestamp":1742381280000,"open":90.564,"high":90.586,"low":90.534,"close":90.534,"volume":0.020160000771284103},{"timestamp":1742381340000,"open":90.536,"high":90.565,"low":90.51,"close":90.51,"volume":0.017920000478625298},{"timestamp":1742381400000,"open":90.514,"high":90.514,"low":90.49,"close":90.51,"volume":0.006719999946653843},{"timestamp":1742381520000,"open":90.521,"high":90.521,"low":90.521,"close":90.521,"volume":0.002240000059828162},{"timestamp":1742381580000,"open":90.495,"high":90.5,"low":90.492,"close":90.5,"volume":0.008960000239312649},{"timestamp":1742381640000,"open":90.493,"high":90.493,"low":90.454,"close":90.454,"volume":0.02239999920129776},{"timestamp":1742381700000,"open":90.455,"high":90.466,"low":90.37,"close":90.402,"volume":0.035840000957250595},{"timestamp":1742381760000,"open":90.394,"high":90.405,"low":90.374,"close":90.401,"volume":0.017920000478625298},{"timestamp":1742381820000,"open":90.399,"high":90.405,"low":90.375,"close":90.395,"volume":0.01119999960064888},{"timestamp":1742381880000,"open":90.409,"high":90.409,"low":90.391,"close":90.406,"volume":0.006719999946653843},{"timestamp":1742381940000,"open":90.399,"high":90.399,"low":90.353,"close":90.369,"volume":0.01568000018596649},{"timestamp":1742382000000,"open":90.371,"high":90.371,"low":90.09,"close":90.124,"volume":0.07391999661922455},{"timestamp":1742382060000,"open":90.16,"high":90.236,"low":90.11,"close":90.205,"volume":0.058240000158548355},{"timestamp":1742382120000,"open":90.195,"high":90.195,"low":89.834,"close":89.834,"volume":0.05375999957323074},{"timestamp":1742382180000,"open":89.839,"high":89.966,"low":89.5,"close":89.515,"volume":0.12404000014066696},{"timestamp":1742382240000,"open":89.496,"high":89.604,"low":89.233,"close":89.465,"volume":0.13075999915599823},{"timestamp":1742382300000,"open":89.463,"high":89.799,"low":89.463,"close":89.753,"volume":0.08511999994516373},{"timestamp":1742382360000,"open":89.735,"high":89.873,"low":89.656,"close":89.765,"volume":0.07840000092983246},{"timestamp":1742382420000,"open":89.805,"high":89.851,"low":89.626,"close":89.626,"volume":0.05152000114321709},{"timestamp":1742382480000,"open":89.636,"high":89.866,"low":89.493,"close":89.854,"volume":0.08959999680519104},{"timestamp":1742382540000,"open":89.883,"high":89.891,"low":89.794,"close":89.821,"volume":0.04927999898791313},{"timestamp":1742382600000,"open":89.746,"high":89.779,"low":89.629,"close":89.629,"volume":0.047040000557899475},{"timestamp":1742382660000,"open":89.641,"high":89.766,"low":89.579,"close":89.582,"volume":0.06047999858856201},{"timestamp":1742382720000,"open":89.59,"high":89.63,"low":89.565,"close":89.63,"volume":0.029120000079274178},{"timestamp":1742382780000,"open":89.63,"high":89.715,"low":89.596,"close":89.603,"volume":0.05152000114321709},{"timestamp":1742382840000,"open":89.59,"high":89.604,"low":89.526,"close":89.526,"volume":0.047040000557899475},{"timestamp":1742382900000,"open":89.524,"high":89.524,"low":89.103,"close":89.26,"volume":0.12319999933242798},{"timestamp":1742382960000,"open":89.274,"high":89.275,"low":89.131,"close":89.202,"volume":0.07028000056743622},{"timestamp":1742383020000,"open":89.175,"high":89.201,"low":89.052,"close":89.151,"volume":0.05152000114321709},{"timestamp":1742383080000,"open":89.16,"high":89.16,"low":89.071,"close":89.094,"volume":0.05460000038146973},{"timestamp":1742383140000,"open":89.076,"high":89.245,"low":89.074,"close":89.214,"volume":0.0560000017285347},{"timestamp":1742383200000,"open":89.212,"high":89.212,"low":88.974,"close":89.069,"volume":0.05152000114321709},{"timestamp":1742383260000,"open":89.036,"high":89.109,"low":88.936,"close":88.936,"volume":0.06943999975919724},{"timestamp":1742383320000,"open":88.945,"high":88.964,"low":88.834,"close":88.845,"volume":0.047040000557899475},{"timestamp":1742383380000,"open":88.844,"high":88.933,"low":88.844,"close":88.906,"volume":0.058240000158548355},{"timestamp":1742383440000,"open":88.88,"high":88.969,"low":88.88,"close":88.913,"volume":0.04032000154256821},{"timestamp":1742383500000,"open":88.915,"high":89.064,"low":88.915,"close":89.06,"volume":0.06943999975919724},{"timestamp":1742383560000,"open":89.05,"high":89.261,"low":89.039,"close":89.261,"volume":0.07391999661922455},{"timestamp":1742383620000,"open":89.231,"high":89.286,"low":89.13,"close":89.13,"volume":0.08064000308513641},{"timestamp":1742383680000,"open":89.132,"high":89.146,"low":89.066,"close":89.146,"volume":0.06943999975919724},{"timestamp":1742383740000,"open":89.131,"high":89.145,"low":88.931,"close":88.931,"volume":0.04927999898791313},{"timestamp":1742383800000,"open":88.983,"high":89.143,"low":88.983,"close":89.092,"volume":0.03807999938726425},{"timestamp":1742383860000,"open":89.092,"high":89.122,"low":89.036,"close":89.042,"volume":0.035840000957250595},{"timestamp":1742383920000,"open":89.045,"high":89.089,"low":88.992,"close":89.056,"volume":0.06272000074386597},{"timestamp":1742383980000,"open":89.059,"high":89.059,"low":88.992,"close":89.055,"volume":0.029120000079274178},{"timestamp":1742384040000,"open":89.069,"high":89.175,"low":89.069,"close":89.155,"volume":0.06943999975919724},{"timestamp":1742384100000,"open":89.164,"high":89.164,"low":88.996,"close":89.065,"volume":0.08064000308513641},{"timestamp":1742384160000,"open":89.06,"high":89.125,"low":89.06,"close":89.103,"volume":0.06272000074386597},{"timestamp":1742384220000,"open":89.08,"high":89.091,"low":89.029,"close":89.029,"volume":0.05375999957323074},{"timestamp":1742384280000,"open":89.031,"high":89.109,"low":89.031,"close":89.086,"volume":0.02239999920129776},{"timestamp":1742384340000,"open":89.076,"high":89.201,"low":89.072,"close":89.201,"volume":0.029120000079274178},{"timestamp":1742384400000,"open":89.185,"high":89.185,"low":89.133,"close":89.142,"volume":0.03359999880194664},{"timestamp":1742384460000,"open":89.141,"high":89.185,"low":89.11,"close":89.185,"volume":0.01568000018596649},{"timestamp":1742384520000,"open":89.161,"high":89.262,"low":89.161,"close":89.255,"volume":0.047040000557899475},{"timestamp":1742384580000,"open":89.243,"high":89.262,"low":89.21,"close":89.225,"volume":0.02239999920129776},{"timestamp":1742384640000,"open":89.214,"high":89.235,"low":89.16,"close":89.222,"volume":0.03807999938726425},{"timestamp":1742384700000,"open":89.221,"high":89.244,"low":89.19,"close":89.199,"volume":0.03359999880194664},{"timestamp":1742384760000,"open":89.226,"high":89.249,"low":89.19,"close":89.22,"volume":0.020160000771284103},{"timestamp":1742384820000,"open":89.223,"high":89.249,"low":89.206,"close":89.24,"volume":0.02687999978661537},{"timestamp":1742384880000,"open":89.231,"high":89.245,"low":89.212,"close":89.236,"volume":0.02239999920129776},{"timestamp":1742384940000,"open":89.224,"high":89.236,"low":89.17,"close":89.219,"volume":0.02239999920129776},{"timestamp":1742385000000,"open":89.232,"high":89.341,"low":89.183,"close":89.34,"volume":0.047040000557899475},{"timestamp":1742385060000,"open":89.331,"high":89.369,"low":89.31,"close":89.336,"volume":0.03136000037193298},{"timestamp":1742385120000,"open":89.343,"high":89.346,"low":89.29,"close":89.309,"volume":0.03136000037193298},{"timestamp":1742385180000,"open":89.305,"high":89.349,"low":89.305,"close":89.339,"volume":0.03807999938726425},{"timestamp":1742385240000,"open":89.312,"high":89.349,"low":89.312,"close":89.314,"volume":0.02239999920129776},{"timestamp":1742385300000,"open":89.316,"high":89.316,"low":89.29,"close":89.29,"volume":0.008960000239312649},{"timestamp":1742385360000,"open":89.326,"high":89.326,"low":89.25,"close":89.299,"volume":0.06047999858856201},{"timestamp":1742385420000,"open":89.293,"high":89.331,"low":89.255,"close":89.255,"volume":0.06356000155210495},{"timestamp":1742385480000,"open":89.274,"high":89.314,"low":89.25,"close":89.25,"volume":0.03359999880194664},{"timestamp":1742385540000,"open":89.272,"high":89.272,"low":89.272,"close":89.272,"volume":0.004480000119656324},{"timestamp":1742385600000,"open":89.301,"high":89.329,"low":89.253,"close":89.289,"volume":0.04479999840259552},{"timestamp":1742385660000,"open":89.291,"high":89.363,"low":89.291,"close":89.353,"volume":0.024639999493956566},{"timestamp":1742385720000,"open":89.331,"high":89.335,"low":89.319,"close":89.331,"volume":0.01568000018596649},{"timestamp":1742385780000,"open":89.335,"high":89.349,"low":89.292,"close":89.292,"volume":0.04032000154256821},{"timestamp":1742385840000,"open":89.305,"high":89.305,"low":89.234,"close":89.243,"volume":0.038920000195503235},{"timestamp":1742385900000,"open":89.262,"high":89.262,"low":89.21,"close":89.223,"volume":0.02239999920129776},{"timestamp":1742385960000,"open":89.193,"high":89.239,"low":89.192,"close":89.194,"volume":0.024639999493956566},{"timestamp":1742386020000,"open":89.19,"high":89.209,"low":89.153,"close":89.194,"volume":0.03136000037193298},{"timestamp":1742386080000,"open":89.184,"high":89.222,"low":89.176,"close":89.214,"volume":0.020160000771284103},{"timestamp":1742386140000,"open":89.233,"high":89.249,"low":89.226,"close":89.249,"volume":0.01568000018596649},{"timestamp":1742386200000,"open":89.233,"high":89.269,"low":89.233,"close":89.269,"volume":0.02687999978661537},{"timestamp":1742386260000,"open":89.253,"high":89.349,"low":89.253,"close":89.349,"volume":0.03807999938726425},{"timestamp":1742386320000,"open":89.329,"high":89.329,"low":89.293,"close":89.314,"volume":0.017920000478625298},{"timestamp":1742386380000,"open":89.341,"high":89.366,"low":89.299,"close":89.336,"volume":0.029120000079274178},{"timestamp":1742386440000,"open":89.334,"high":89.389,"low":89.33,"close":89.385,"volume":0.03359999880194664},{"timestamp":1742386500000,"open":89.396,"high":89.455,"low":89.396,"close":89.451,"volume":0.020160000771284103},{"timestamp":1742386560000,"open":89.431,"high":89.489,"low":89.431,"close":89.466,"volume":0.01119999960064888},{"timestamp":1742386620000,"open":89.453,"high":89.489,"low":89.431,"close":89.486,"volume":0.029120000079274178},{"timestamp":1742386680000,"open":89.456,"high":89.456,"low":89.391,"close":89.391,"volume":0.03136000037193298},{"timestamp":1742386740000,"open":89.411,"high":89.411,"low":89.393,"close":89.393,"volume":0.008960000239312649},{"timestamp":1742386800000,"open":89.392,"high":89.449,"low":89.39,"close":89.422,"volume":0.03136000037193298},{"timestamp":1742386860000,"open":89.434,"high":89.436,"low":89.39,"close":89.415,"volume":0.017920000478625298},{"timestamp":1742386920000,"open":89.405,"high":89.405,"low":89.376,"close":89.404,"volume":0.013439999893307686},{"timestamp":1742386980000,"open":89.411,"high":89.411,"low":89.4,"close":89.4,"volume":0.004480000119656324},{"timestamp":1742387040000,"open":89.402,"high":89.423,"low":89.394,"close":89.394,"volume":0.006719999946653843},{"timestamp":1742387100000,"open":89.401,"high":89.431,"low":89.395,"close":89.395,"volume":0.01568000018596649},{"timestamp":1742387160000,"open":89.425,"high":89.443,"low":89.413,"close":89.413,"volume":0.01568000018596649},{"timestamp":1742387220000,"open":89.429,"high":89.443,"low":89.412,"close":89.412,"volume":0.01119999960064888},{"timestamp":1742387280000,"open":89.39,"high":89.405,"low":89.373,"close":89.384,"volume":0.029120000079274178},{"timestamp":1742387340000,"open":89.4,"high":89.4,"low":89.38,"close":89.38,"volume":0.004480000119656324},{"timestamp":1742387400000,"open":89.373,"high":89.409,"low":89.373,"close":89.409,"volume":0.01119999960064888},{"timestamp":1742387460000,"open":89.399,"high":89.439,"low":89.399,"close":89.413,"volume":0.01119999960064888},{"timestamp":1742387580000,"open":89.432,"high":89.44,"low":89.393,"close":89.393,"volume":0.02239999920129776},{"timestamp":1742387700000,"open":89.402,"high":89.402,"low":89.37,"close":89.37,"volume":0.013439999893307686},{"timestamp":1742387760000,"open":89.353,"high":89.389,"low":89.353,"close":89.384,"volume":0.013439999893307686},{"timestamp":1742387820000,"open":89.355,"high":89.412,"low":89.351,"close":89.412,"volume":0.024639999493956566},{"timestamp":1742387880000,"open":89.423,"high":89.474,"low":89.414,"close":89.474,"volume":0.029120000079274178},{"timestamp":1742387940000,"open":89.459,"high":89.482,"low":89.43,"close":89.479,"volume":0.01568000018596649},{"timestamp":1742388000000,"open":89.479,"high":89.501,"low":89.465,"close":89.501,"volume":0.02239999920129776},{"timestamp":1742388060000,"open":89.493,"high":89.524,"low":89.493,"close":89.522,"volume":0.013439999893307686},{"timestamp":1742388120000,"open":89.546,"high":89.565,"low":89.533,"close":89.565,"volume":0.02239999920129776},{"timestamp":1742388180000,"open":89.582,"high":89.582,"low":89.533,"close":89.555,"volume":0.024639999493956566},{"timestamp":1742388240000,"open":89.582,"high":89.585,"low":89.539,"close":89.585,"volume":0.020160000771284103},{"timestamp":1742388300000,"open":89.576,"high":89.629,"low":89.576,"close":89.629,"volume":0.017920000478625298},{"timestamp":1742388360000,"open":89.591,"high":89.62,"low":89.591,"close":89.619,"volume":0.03136000037193298},{"timestamp":1742388420000,"open":89.606,"high":89.626,"low":89.591,"close":89.591,"volume":0.020160000771284103},{"timestamp":1742388480000,"open":89.59,"high":89.591,"low":89.584,"close":89.591,"volume":0.008960000239312649},{"timestamp":1742388540000,"open":89.606,"high":89.64,"low":89.606,"close":89.64,"volume":0.017920000478625298},{"timestamp":1742388600000,"open":89.649,"high":89.704,"low":89.646,"close":89.704,"volume":0.024639999493956566},{"timestamp":1742388660000,"open":89.679,"high":89.704,"low":89.672,"close":89.704,"volume":0.013439999893307686},{"timestamp":1742388720000,"open":89.685,"high":89.731,"low":89.685,"close":89.729,"volume":0.01568000018596649},{"timestamp":1742388780000,"open":89.744,"high":89.746,"low":89.723,"close":89.746,"volume":0.006719999946653843},{"timestamp":1742388840000,"open":89.735,"high":89.76,"low":89.713,"close":89.742,"volume":0.02687999978661537},{"timestamp":1742388900000,"open":89.739,"high":89.739,"low":89.711,"close":89.73,"volume":0.01568000018596649},{"timestamp":1742388960000,"open":89.722,"high":89.766,"low":89.695,"close":89.766,"volume":0.029120000079274178},{"timestamp":1742389020000,"open":89.732,"high":89.754,"low":89.709,"close":89.709,"volume":0.01568000018596649},{"timestamp":1742389080000,"open":89.709,"high":89.709,"low":89.624,"close":89.624,"volume":0.02687999978661537},{"timestamp":1742389140000,"open":89.631,"high":89.689,"low":89.63,"close":89.68,"volume":0.02687999978661537},{"timestamp":1742389200000,"open":89.684,"high":89.726,"low":89.673,"close":89.704,"volume":0.01568000018596649},{"timestamp":1742389260000,"open":89.674,"high":89.7,"low":89.655,"close":89.699,"volume":0.020160000771284103},{"timestamp":1742389320000,"open":89.681,"high":89.709,"low":89.673,"close":89.709,"volume":0.02239999920129776},{"timestamp":1742389380000,"open":89.699,"high":89.701,"low":89.699,"close":89.701,"volume":0.004480000119656324},{"timestamp":1742389440000,"open":89.679,"high":89.679,"low":89.679,"close":89.679,"volume":0.002240000059828162},{"timestamp":1742389500000,"open":89.683,"high":89.703,"low":89.675,"close":89.68,"volume":0.017920000478625298},{"timestamp":1742389560000,"open":89.65,"high":89.706,"low":89.65,"close":89.706,"volume":0.017920000478625298},{"timestamp":1742389620000,"open":89.694,"high":89.701,"low":89.694,"close":89.701,"volume":0.004480000119656324},{"timestamp":1742389680000,"open":89.69,"high":89.705,"low":89.69,"close":89.69,"volume":0.006719999946653843},{"timestamp":1742389740000,"open":89.693,"high":89.71,"low":89.693,"close":89.71,"volume":0.004480000119656324},{"timestamp":1742389800000,"open":89.694,"high":89.725,"low":89.694,"close":89.709,"volume":0.020160000771284103},{"timestamp":1742389860000,"open":89.696,"high":89.74,"low":89.696,"close":89.699,"volume":0.020160000771284103},{"timestamp":1742389920000,"open":89.69,"high":89.709,"low":89.672,"close":89.69,"volume":0.01119999960064888},{"timestamp":1742389980000,"open":89.681,"high":89.682,"low":89.595,"close":89.595,"volume":0.02687999978661537},{"timestamp":1742390040000,"open":89.59,"high":89.592,"low":89.579,"close":89.583,"volume":0.013439999893307686},{"timestamp":1742390100000,"open":89.573,"high":89.573,"low":89.541,"close":89.545,"volume":0.01119999960064888},{"timestamp":1742390160000,"open":89.521,"high":89.521,"low":89.513,"close":89.513,"volume":0.004480000119656324},{"timestamp":1742390220000,"open":89.524,"high":89.539,"low":89.521,"close":89.521,"volume":0.008960000239312649},{"timestamp":1742390280000,"open":89.544,"high":89.544,"low":89.495,"close":89.502,"volume":0.02239999920129776},{"timestamp":1742390340000,"open":89.519,"high":89.519,"low":89.511,"close":89.512,"volume":0.006719999946653843},{"timestamp":1742390400000,"open":89.529,"high":89.541,"low":89.511,"close":89.53,"volume":0.013439999893307686},{"timestamp":1742390460000,"open":89.554,"high":89.554,"low":89.554,"close":89.554,"volume":0.002240000059828162},{"timestamp":1742390520000,"open":89.561,"high":89.561,"low":89.561,"close":89.561,"volume":0.002240000059828162},{"timestamp":1742390580000,"open":89.586,"high":89.586,"low":89.55,"close":89.565,"volume":0.01119999960064888},{"timestamp":1742390640000,"open":89.546,"high":89.553,"low":89.546,"close":89.553,"volume":0.004480000119656324},{"timestamp":1742390700000,"open":89.576,"high":89.591,"low":89.57,"close":89.571,"volume":0.024639999493956566},{"timestamp":1742390760000,"open":89.583,"high":89.583,"low":89.532,"close":89.532,"volume":0.017920000478625298},{"timestamp":1742390820000,"open":89.56,"high":89.584,"low":89.56,"close":89.584,"volume":0.006719999946653843},{"timestamp":1742390880000,"open":89.571,"high":89.604,"low":89.571,"close":89.586,"volume":0.013439999893307686},{"timestamp":1742390940000,"open":89.572,"high":89.601,"low":89.57,"close":89.594,"volume":0.020160000771284103},{"timestamp":1742391000000,"open":89.586,"high":89.586,"low":89.511,"close":89.563,"volume":0.05375999957323074},{"timestamp":1742391060000,"open":89.566,"high":89.566,"low":89.489,"close":89.489,"volume":0.04255999997258186},{"timestamp":1742391120000,"open":89.463,"high":89.48,"low":89.414,"close":89.48,"volume":0.04032000154256821},{"timestamp":1742391180000,"open":89.45,"high":89.554,"low":89.45,"close":89.55,"volume":0.04255999997258186},{"timestamp":1742391240000,"open":89.54,"high":89.563,"low":89.492,"close":89.563,"volume":0.024639999493956566},{"timestamp":1742391300000,"open":89.54,"high":89.569,"low":89.53,"close":89.563,"volume":0.04340000078082085},{"timestamp":1742391360000,"open":89.551,"high":89.585,"low":89.54,"close":89.541,"volume":0.04255999997258186},{"timestamp":1742391420000,"open":89.514,"high":89.563,"low":89.514,"close":89.563,"volume":0.01119999960064888},{"timestamp":1742391480000,"open":89.565,"high":89.586,"low":89.556,"close":89.571,"volume":0.01568000018596649},{"timestamp":1742391540000,"open":89.569,"high":89.58,"low":89.544,"close":89.544,"volume":0.02239999920129776},{"timestamp":1742391600000,"open":89.546,"high":89.574,"low":89.511,"close":89.574,"volume":0.04927999898791313},{"timestamp":1742391660000,"open":89.56,"high":89.581,"low":89.552,"close":89.552,"volume":0.006719999946653843},{"timestamp":1742391720000,"open":89.581,"high":89.635,"low":89.581,"close":89.635,"volume":0.01119999960064888},{"timestamp":1742391780000,"open":89.61,"high":89.616,"low":89.609,"close":89.609,"volume":0.008960000239312649},{"timestamp":1742391840000,"open":89.576,"high":89.586,"low":89.515,"close":89.524,"volume":0.04032000154256821},{"timestamp":1742391900000,"open":89.506,"high":89.506,"low":89.47,"close":89.486,"volume":0.020160000771284103},{"timestamp":1742391960000,"open":89.485,"high":89.524,"low":89.471,"close":89.506,"volume":0.047040000557899475},{"timestamp":1742392020000,"open":89.51,"high":89.526,"low":89.481,"close":89.481,"volume":0.02239999920129776},{"timestamp":1742392080000,"open":89.474,"high":89.474,"low":89.474,"close":89.474,"volume":0.002240000059828162},{"timestamp":1742392140000,"open":89.491,"high":89.491,"low":89.413,"close":89.43,"volume":0.03359999880194664},{"timestamp":1742392200000,"open":89.413,"high":89.45,"low":89.41,"close":89.45,"volume":0.03136000037193298},{"timestamp":1742392260000,"open":89.434,"high":89.465,"low":89.431,"close":89.444,"volume":0.01568000018596649},{"timestamp":1742392320000,"open":89.441,"high":89.486,"low":89.441,"close":89.455,"volume":0.017920000478625298},{"timestamp":1742392380000,"open":89.456,"high":89.483,"low":89.456,"close":89.47,"volume":0.008960000239312649},{"timestamp":1742392440000,"open":89.504,"high":89.539,"low":89.496,"close":89.539,"volume":0.01119999960064888},{"timestamp":1742392500000,"open":89.542,"high":89.55,"low":89.531,"close":89.55,"volume":0.04255999997258186},{"timestamp":1742392560000,"open":89.544,"high":89.563,"low":89.532,"close":89.535,"volume":0.024639999493956566},{"timestamp":1742392620000,"open":89.56,"high":89.56,"low":89.554,"close":89.554,"volume":0.004480000119656324},{"timestamp":1742392680000,"open":89.566,"high":89.569,"low":89.53,"close":89.553,"volume":0.035840000957250595},{"timestamp":1742392740000,"open":89.54,"high":89.54,"low":89.479,"close":89.479,"volume":0.017920000478625298},{"timestamp":1742392800000,"open":89.462,"high":89.529,"low":89.462,"close":89.514,"volume":0.04255999997258186},{"timestamp":1742392860000,"open":89.522,"high":89.522,"low":89.493,"close":89.496,"volume":0.01119999960064888},{"timestamp":1742392920000,"open":89.475,"high":89.489,"low":89.453,"close":89.453,"volume":0.01119999960064888},{"timestamp":1742392980000,"open":89.462,"high":89.483,"low":89.431,"close":89.436,"volume":0.017920000478625298},{"timestamp":1742393040000,"open":89.446,"high":89.449,"low":89.436,"close":89.444,"volume":0.01119999960064888},{"timestamp":1742393100000,"open":89.464,"high":89.479,"low":89.45,"close":89.479,"volume":0.01568000018596649},{"timestamp":1742393160000,"open":89.455,"high":89.506,"low":89.455,"close":89.5,"volume":0.01568000018596649},{"timestamp":1742393220000,"open":89.474,"high":89.499,"low":89.47,"close":89.47,"volume":0.03807999938726425},{"timestamp":1742393280000,"open":89.47,"high":89.506,"low":89.46,"close":89.483,"volume":0.02239999920129776},{"timestamp":1742393340000,"open":89.47,"high":89.503,"low":89.47,"close":89.482,"volume":0.024639999493956566},{"timestamp":1742393400000,"open":89.486,"high":89.549,"low":89.486,"close":89.516,"volume":0.03807999938726425},{"timestamp":1742393460000,"open":89.531,"high":89.531,"low":89.495,"close":89.495,"volume":0.013439999893307686},{"timestamp":1742393520000,"open":89.499,"high":89.499,"low":89.414,"close":89.414,"volume":0.024639999493956566},{"timestamp":1742393580000,"open":89.436,"high":89.446,"low":89.423,"close":89.425,"volume":0.013439999893307686},{"timestamp":1742393640000,"open":89.425,"high":89.425,"low":89.39,"close":89.405,"volume":0.03136000037193298},{"timestamp":1742393700000,"open":89.414,"high":89.422,"low":89.395,"close":89.422,"volume":0.006719999946653843},{"timestamp":1742393760000,"open":89.394,"high":89.405,"low":89.375,"close":89.405,"volume":0.020160000771284103},{"timestamp":1742393820000,"open":89.395,"high":89.424,"low":89.351,"close":89.424,"volume":0.02239999920129776},{"timestamp":1742393880000,"open":89.42,"high":89.444,"low":89.413,"close":89.441,"volume":0.017920000478625298},{"timestamp":1742393940000,"open":89.424,"high":89.446,"low":89.419,"close":89.433,"volume":0.01119999960064888},{"timestamp":1742394000000,"open":89.454,"high":89.464,"low":89.435,"close":89.435,"volume":0.020160000771284103},{"timestamp":1742394060000,"open":89.449,"high":89.459,"low":89.432,"close":89.432,"volume":0.01875999942421913},{"timestamp":1742394120000,"open":89.446,"high":89.46,"low":89.43,"close":89.459,"volume":0.01119999960064888},{"timestamp":1742394180000,"open":89.452,"high":89.475,"low":89.452,"close":89.473,"volume":0.008960000239312649},{"timestamp":1742394240000,"open":89.482,"high":89.53,"low":89.473,"close":89.53,"volume":0.01568000018596649},{"timestamp":1742394300000,"open":89.545,"high":89.58,"low":89.545,"close":89.58,"volume":0.02687999978661537},{"timestamp":1742394360000,"open":89.584,"high":89.602,"low":89.559,"close":89.563,"volume":0.047040000557899475},{"timestamp":1742394420000,"open":89.56,"high":89.626,"low":89.56,"close":89.6,"volume":0.03359999880194664},{"timestamp":1742394480000,"open":89.591,"high":89.669,"low":89.59,"close":89.642,"volume":0.058240000158548355},{"timestamp":1742394540000,"open":89.646,"high":89.646,"low":89.613,"close":89.646,"volume":0.03136000037193298},{"timestamp":1742394600000,"open":89.631,"high":89.702,"low":89.63,"close":89.676,"volume":0.058240000158548355},{"timestamp":1742394660000,"open":89.686,"high":89.72,"low":89.654,"close":89.692,"volume":0.08287999778985977},{"timestamp":1742394720000,"open":89.695,"high":89.745,"low":89.695,"close":89.743,"volume":0.029120000079274178},{"timestamp":1742394780000,"open":89.769,"high":89.809,"low":89.733,"close":89.795,"volume":0.04927999898791313},{"timestamp":1742394840000,"open":89.806,"high":89.806,"low":89.732,"close":89.732,"volume":0.03359999880194664},{"timestamp":1742394900000,"open":89.751,"high":89.824,"low":89.736,"close":89.824,"volume":0.035840000957250595},{"timestamp":1742394960000,"open":89.811,"high":89.836,"low":89.811,"close":89.829,"volume":0.03359999880194664},{"timestamp":1742395020000,"open":89.813,"high":89.85,"low":89.793,"close":89.793,"volume":0.02687999978661537},{"timestamp":1742395080000,"open":89.824,"high":89.845,"low":89.79,"close":89.79,"volume":0.04255999997258186},{"timestamp":1742395140000,"open":89.779,"high":89.845,"low":89.75,"close":89.841,"volume":0.035840000957250595},{"timestamp":1742395200000,"open":89.84,"high":89.885,"low":89.83,"close":89.854,"volume":0.024639999493956566},{"timestamp":1742395260000,"open":89.864,"high":89.864,"low":89.814,"close":89.814,"volume":0.020160000771284103},{"timestamp":1742395320000,"open":89.823,"high":89.899,"low":89.815,"close":89.899,"volume":0.020160000771284103},{"timestamp":1742395380000,"open":89.902,"high":89.925,"low":89.871,"close":89.871,"volume":0.03136000037193298},{"timestamp":1742395440000,"open":89.874,"high":89.935,"low":89.855,"close":89.934,"volume":0.035840000957250595},{"timestamp":1742395500000,"open":89.941,"high":89.979,"low":89.93,"close":89.979,"volume":0.06496000289916992},{"timestamp":1742395560000,"open":89.954,"high":90.005,"low":89.914,"close":89.979,"volume":0.047040000557899475},{"timestamp":1742395620000,"open":89.996,"high":90.024,"low":89.933,"close":89.999,"volume":0.05152000114321709},{"timestamp":1742395680000,"open":89.971,"high":90.029,"low":89.971,"close":89.976,"volume":0.047040000557899475},{"timestamp":1742395740000,"open":89.974,"high":89.983,"low":89.931,"close":89.949,"volume":0.02687999978661537},{"timestamp":1742395800000,"open":89.95,"high":89.973,"low":89.95,"close":89.972,"volume":0.006719999946653843},{"timestamp":1742395860000,"open":89.976,"high":89.976,"low":89.95,"close":89.973,"volume":0.020160000771284103},{"timestamp":1742395920000,"open":89.985,"high":90.065,"low":89.972,"close":90.052,"volume":0.050119999796152115},{"timestamp":1742395980000,"open":90.059,"high":90.089,"low":90.03,"close":90.03,"volume":0.03136000037193298},{"timestamp":1742396040000,"open":90.029,"high":90.049,"low":89.99,"close":89.99,"volume":0.038920000195503235},{"timestamp":1742396100000,"open":89.995,"high":90.035,"low":89.933,"close":89.964,"volume":0.04255999997258186},{"timestamp":1742396160000,"open":89.942,"high":89.969,"low":89.912,"close":89.912,"volume":0.020160000771284103},{"timestamp":1742396220000,"open":89.911,"high":90.029,"low":89.911,"close":90.029,"volume":0.017920000478625298},{"timestamp":1742396280000,"open":89.99,"high":90.025,"low":89.984,"close":89.984,"volume":0.02239999920129776},{"timestamp":1742396340000,"open":89.97,"high":90.006,"low":89.952,"close":89.952,"volume":0.02239999920129776},{"timestamp":1742396400000,"open":89.969,"high":90.001,"low":89.969,"close":89.996,"volume":0.02239999920129776},{"timestamp":1742396460000,"open":89.979,"high":90.029,"low":89.97,"close":89.992,"volume":0.05375999957323074},{"timestamp":1742396520000,"open":89.995,"high":90.024,"low":89.98,"close":90.011,"volume":0.03807999938726425},{"timestamp":1742396580000,"open":90.012,"high":90.022,"low":89.911,"close":89.924,"volume":0.03136000037193298},{"timestamp":1742396640000,"open":89.925,"high":89.984,"low":89.925,"close":89.945,"volume":0.03807999938726425},{"timestamp":1742396700000,"open":89.945,"high":90.066,"low":89.945,"close":90.041,"volume":0.047040000557899475},{"timestamp":1742396760000,"open":90.046,"high":90.069,"low":90.031,"close":90.069,"volume":0.020160000771284103},{"timestamp":1742396820000,"open":90.053,"high":90.12,"low":90.053,"close":90.09,"volume":0.04255999997258186},{"timestamp":1742396880000,"open":90.12,"high":90.149,"low":90.116,"close":90.134,"volume":0.01119999960064888},{"timestamp":1742396940000,"open":90.145,"high":90.149,"low":90.093,"close":90.093,"volume":0.01568000018596649},{"timestamp":1742397000000,"open":90.1,"high":90.124,"low":90.075,"close":90.086,"volume":0.0560000017285347},{"timestamp":1742397060000,"open":90.074,"high":90.123,"low":90.074,"close":90.106,"volume":0.01568000018596649},{"timestamp":1742397120000,"open":90.115,"high":90.185,"low":90.091,"close":90.163,"volume":0.06047999858856201},{"timestamp":1742397180000,"open":90.159,"high":90.191,"low":90.15,"close":90.154,"volume":0.01568000018596649},{"timestamp":1742397240000,"open":90.162,"high":90.162,"low":90.122,"close":90.122,"volume":0.01119999960064888},{"timestamp":1742397300000,"open":90.126,"high":90.126,"low":90.083,"close":90.093,"volume":0.020160000771284103},{"timestamp":1742397360000,"open":90.104,"high":90.105,"low":90.074,"close":90.074,"volume":0.008960000239312649},{"timestamp":1742397480000,"open":90.063,"high":90.085,"low":90.052,"close":90.083,"volume":0.020160000771284103},{"timestamp":1742397540000,"open":90.086,"high":90.155,"low":90.086,"close":90.155,"volume":0.02687999978661537},{"timestamp":1742397600000,"open":90.15,"high":90.184,"low":90.15,"close":90.165,"volume":0.013439999893307686},{"timestamp":1742397660000,"open":90.142,"high":90.142,"low":90.112,"close":90.112,"volume":0.020160000771284103},{"timestamp":1742397720000,"open":90.133,"high":90.133,"low":90.071,"close":90.105,"volume":0.02687999978661537},{"timestamp":1742397780000,"open":90.076,"high":90.129,"low":90.076,"close":90.114,"volume":0.017920000478625298},{"timestamp":1742397840000,"open":90.122,"high":90.126,"low":90.1,"close":90.126,"volume":0.006719999946653843},{"timestamp":1742397900000,"open":90.115,"high":90.146,"low":90.114,"close":90.146,"volume":0.008960000239312649},{"timestamp":1742397960000,"open":90.16,"high":90.185,"low":90.14,"close":90.143,"volume":0.017920000478625298},{"timestamp":1742398020000,"open":90.129,"high":90.129,"low":90.092,"close":90.092,"volume":0.01119999960064888},{"timestamp":1742398080000,"open":90.1,"high":90.103,"low":90.099,"close":90.099,"volume":0.006719999946653843},{"timestamp":1742398140000,"open":90.099,"high":90.114,"low":90.099,"close":90.114,"volume":0.006719999946653843},{"timestamp":1742398200000,"open":90.113,"high":90.129,"low":90.113,"close":90.126,"volume":0.006719999946653843},{"timestamp":1742398260000,"open":90.115,"high":90.143,"low":90.11,"close":90.142,"volume":0.013439999893307686},{"timestamp":1742398320000,"open":90.133,"high":90.165,"low":90.119,"close":90.126,"volume":0.02687999978661537},{"timestamp":1742398380000,"open":90.126,"high":90.171,"low":90.126,"close":90.171,"volume":0.02239999920129776},{"timestamp":1742398440000,"open":90.17,"high":90.176,"low":90.154,"close":90.166,"volume":0.013439999893307686},{"timestamp":1742398500000,"open":90.15,"high":90.193,"low":90.15,"close":90.182,"volume":0.017920000478625298},{"timestamp":1742398560000,"open":90.176,"high":90.176,"low":90.156,"close":90.156,"volume":0.004480000119656324},{"timestamp":1742398620000,"open":90.153,"high":90.169,"low":90.153,"close":90.154,"volume":0.006719999946653843},{"timestamp":1742398680000,"open":90.154,"high":90.204,"low":90.139,"close":90.191,"volume":0.04032000154256821},{"timestamp":1742398740000,"open":90.206,"high":90.206,"low":90.205,"close":90.205,"volume":0.004480000119656324},{"timestamp":1742398800000,"open":90.199,"high":90.209,"low":90.16,"close":90.16,"volume":0.013439999893307686},{"timestamp":1742398860000,"open":90.164,"high":90.164,"low":90.13,"close":90.139,"volume":0.02548000030219555},{"timestamp":1742398920000,"open":90.116,"high":90.149,"low":90.113,"close":90.134,"volume":0.02687999978661537},{"timestamp":1742398980000,"open":90.14,"high":90.14,"low":90.14,"close":90.14,"volume":0.002240000059828162},{"timestamp":1742399040000,"open":90.131,"high":90.131,"low":90.094,"close":90.094,"volume":0.013439999893307686},{"timestamp":1742399100000,"open":90.091,"high":90.104,"low":90.07,"close":90.103,"volume":0.024639999493956566},{"timestamp":1742399160000,"open":90.1,"high":90.144,"low":90.092,"close":90.144,"volume":0.01119999960064888},{"timestamp":1742399220000,"open":90.139,"high":90.144,"low":90.11,"close":90.115,"volume":0.03807999938726425},{"timestamp":1742399280000,"open":90.12,"high":90.143,"low":90.114,"close":90.141,"volume":0.008960000239312649},{"timestamp":1742399340000,"open":90.146,"high":90.146,"low":90.09,"close":90.141,"volume":0.013439999893307686},{"timestamp":1742399400000,"open":90.135,"high":90.155,"low":90.113,"close":90.123,"volume":0.013439999893307686},{"timestamp":1742399460000,"open":90.126,"high":90.126,"low":90.101,"close":90.101,"volume":0.008960000239312649},{"timestamp":1742399520000,"open":90.094,"high":90.104,"low":90.094,"close":90.104,"volume":0.004480000119656324},{"timestamp":1742399580000,"open":90.091,"high":90.126,"low":90.079,"close":90.082,"volume":0.029120000079274178},{"timestamp":1742399640000,"open":90.092,"high":90.102,"low":90.079,"close":90.092,"volume":0.013439999893307686},{"timestamp":1742399700000,"open":90.091,"high":90.091,"low":90.091,"close":90.091,"volume":0.002240000059828162},{"timestamp":1742399760000,"open":90.092,"high":90.121,"low":90.09,"close":90.094,"volume":0.03359999880194664},{"timestamp":1742399820000,"open":90.123,"high":90.123,"low":90.09,"close":90.104,"volume":0.024639999493956566},{"timestamp":1742399880000,"open":90.091,"high":90.091,"low":90.071,"close":90.071,"volume":0.006719999946653843},{"timestamp":1742399940000,"open":90.035,"high":90.035,"low":89.992,"close":90.014,"volume":0.02687999978661537},{"timestamp":1742400000000,"open":90.011,"high":90.011,"low":90.011,"close":90.011,"volume":0.002240000059828162},{"timestamp":1742400060000,"open":90.023,"high":90.026,"low":89.97,"close":90.026,"volume":0.029120000079274178},{"timestamp":1742400120000,"open":90.015,"high":90.075,"low":90.015,"close":90.052,"volume":0.020160000771284103},{"timestamp":1742400180000,"open":90.063,"high":90.063,"low":90.033,"close":90.056,"volume":0.008960000239312649},{"timestamp":1742400240000,"open":90.045,"high":90.069,"low":90.032,"close":90.053,"volume":0.020160000771284103},{"timestamp":1742400300000,"open":90.064,"high":90.089,"low":90.05,"close":90.086,"volume":0.04032000154256821},{"timestamp":1742400360000,"open":90.089,"high":90.089,"low":90.052,"close":90.06,"volume":0.029120000079274178},{"timestamp":1742400420000,"open":90.084,"high":90.086,"low":90.04,"close":90.056,"volume":0.03136000037193298},{"timestamp":1742400480000,"open":90.041,"high":90.085,"low":90.041,"close":90.055,"volume":0.04479999840259552},{"timestamp":1742400540000,"open":90.074,"high":90.089,"low":90.05,"close":90.076,"volume":0.024639999493956566},{"timestamp":1742400600000,"open":90.073,"high":90.076,"low":90.071,"close":90.076,"volume":0.006719999946653843},{"timestamp":1742400660000,"open":90.081,"high":90.085,"low":90.053,"close":90.063,"volume":0.020160000771284103},{"timestamp":1742400720000,"open":90.03,"high":90.031,"low":89.992,"close":90.023,"volume":0.03359999880194664},{"timestamp":1742400780000,"open":90.013,"high":90.026,"low":89.99,"close":89.99,"volume":0.035840000957250595},{"timestamp":1742400840000,"open":89.994,"high":89.994,"low":89.994,"close":89.994,"volume":0.002240000059828162},{"timestamp":1742400900000,"open":89.993,"high":90.021,"low":89.975,"close":89.975,"volume":0.029120000079274178},{"timestamp":1742401020000,"open":89.985,"high":89.986,"low":89.932,"close":89.986,"volume":0.04479999840259552},{"timestamp":1742401080000,"open":89.961,"high":89.979,"low":89.95,"close":89.966,"volume":0.02239999920129776},{"timestamp":1742401140000,"open":89.931,"high":89.989,"low":89.931,"close":89.951,"volume":0.017920000478625298}]