[{"timestamp":1742364000000,"open":94.827,"high":94.904,"low":94.827,"close":94.9,"volume":314.3399963378906},{"timestamp":1742364060000,"open":94.897,"high":94.901,"low":94.892,"close":94.894,"volume":388.70001220703125},{"timestamp":1742364120000,"open":94.894,"high":94.898,"low":94.889,"close":94.892,"volume":280.5400085449219},{"timestamp":1742364180000,"open":94.892,"high":94.899,"low":94.887,"close":94.891,"volume":277.1600036621094},{"timestamp":1742364240000,"open":94.893,"high":94.9,"low":94.888,"close":94.895,"volume":395.4800109863281},{"timestamp":1742364300000,"open":94.895,"high":94.904,"low":94.891,"close":94.898,"volume":794.2999877929688},{"timestamp":1742364360000,"open":94.9,"high":94.908,"low":94.893,"close":94.905,"volume":1017.3800048828125},{"timestamp":1742364420000,"open":94.905,"high":94.905,"low":94.896,"close":94.901,"volume":1051.1800537109375},{"timestamp":1742364480000,"open":94.901,"high":94.907,"low":94.897,"close":94.903,"volume":456.29998779296875},{"timestamp":1742364540000,"open":94.902,"high":94.909,"low":94.896,"close":94.901,"volume":976.8200073242188},{"timestamp":1742364600000,"open":94.904,"high":94.905,"low":94.895,"close":94.895,"volume":671.0900268554688},{"timestamp":1742364660000,"open":94.895,"high":94.906,"low":94.894,"close":94.901,"volume":599.9600219726562},{"timestamp":1742364720000,"open":94.9,"high":94.907,"low":94.897,"close":94.899,"volume":405.6000061035156},{"timestamp":1742364780000,"open":94.901,"high":94.906,"low":94.896,"close":94.9,"volume":402.3800048828125},{"timestamp":1742364840000,"open":94.9,"high":94.906,"low":94.894,"close":94.898,"volume":664.1900024414062},{"timestamp":1742364900000,"open":94.904,"high":94.905,"low":94.896,"close":94.902,"volume":545.8699951171875},{"timestamp":1742364960000,"open":94.9,"high":94.906,"low":94.897,"close":94.9,"volume":630.3699951171875},{"timestamp":1742365020000,"open":94.9,"high":94.909,"low":94.896,"close":94.909,"volume":310.9599914550781},{"timestamp":1742365080000,"open":94.909,"high":94.919,"low":94.902,"close":94.916,"volume":425.8800048828125},{"timestamp":1742365140000,"open":94.914,"high":94.919,"low":94.912,"close":94.916,"volume":138.5800018310547},{"timestamp":1742365200000,"open":94.917,"high":94.928,"low":94.914,"close":94.918,"volume":473.20001220703125},{"timestamp":1742365260000,"open":94.919,"high":94.931,"low":94.9,"close":94.907,"volume":1000.47998046875},{"timestamp":1742365320000,"open":94.908,"high":94.916,"low":94.898,"close":94.908,"volume":767.5700073242188},{"timestamp":1742365380000,"open":94.906,"high":94.918,"low":94.9,"close":94.907,"volume":762.5399780273438},{"timestamp":1742365440000,"open":94.907,"high":94.928,"low":94.901,"close":94.914,"volume":954.8599853515625},{"timestamp":1742365500000,"open":94.915,"high":94.952,"low":94.906,"close":94.926,"volume":564.4600219726562},{"timestamp":1742365560000,"open":94.926,"high":94.927,"low":94.915,"close":94.92,"volume":476.5799865722656},{"timestamp":1742365620000,"open":94.917,"high":94.927,"low":94.907,"close":94.918,"volume":432.6400146484375},{"timestamp":1742365680000,"open":94.918,"high":94.921,"low":94.909,"close":94.914,"volume":385.32000732421875},{"timestamp":1742365740000,"open":94.918,"high":94.923,"low":94.907,"close":94.921,"volume":189.27999877929688},{"timestamp":1742365800000,"open":94.92,"high":94.921,"low":94.907,"close":94.912,"volume":351.5199890136719},{"timestamp":1742365860000,"open":94.912,"high":94.921,"low":94.907,"close":94.918,"volume":282.2300109863281},{"timestamp":1742365920000,"open":94.918,"high":94.936,"low":94.916,"close":94.922,"volume":280.5400085449219},{"timestamp":1742365980000,"open":94.928,"high":94.955,"low":94.923,"close":94.93,"volume":968.4099731445312},{"timestamp":1742366040000,"open":94.934,"high":94.948,"low":94.92,"close":94.929,"volume":706.4199829101562},{"timestamp":1742366100000,"open":94.929,"high":94.944,"low":94.92,"close":94.941,"volume":265.3500061035156},{"timestamp":1742366160000,"open":94.941,"high":94.943,"low":94.92,"close":94.928,"volume":290.7099914550781},{"timestamp":1742366220000,"open":94.928,"high":94.943,"low":94.905,"close":94.926,"volume":550.9500122070312},{"timestamp":1742366280000,"open":94.932,"high":94.936,"low":94.907,"close":94.916,"volume":1444.949951171875},{"timestamp":1742366340000,"open":94.921,"high":94.936,"low":94.913,"close":94.927,"volume":762.1900024414062},{"timestamp":1742366400000,"open":94.927,"high":94.942,"low":94.919,"close":94.937,"volume":1108.760009765625},{"timestamp":1742366460000,"open":94.935,"high":94.943,"low":94.905,"close":94.905,"volume":1019.0800170898438},{"timestamp":1742366520000,"open":94.905,"high":94.921,"low":94.893,"close":94.905,"volume":1544.77001953125},{"timestamp":1742366580000,"open":94.907,"high":94.922,"low":94.898,"close":94.914,"volume":1289.510009765625},{"timestamp":1742366640000,"open":94.914,"high":94.927,"low":94.9,"close":94.916,"volume":755.4299926757812},{"timestamp":1742366700000,"open":94.918,"high":94.935,"low":94.912,"close":94.935,"volume":794.2999877929688},{"timestamp":1742366760000,"open":94.934,"high":94.949,"low":94.912,"close":94.937,"volume":1020.7999877929688},{"timestamp":1742366820000,"open":94.935,"high":94.958,"low":94.924,"close":94.936,"volume":441.0899963378906},{"timestamp":1742366880000,"open":94.936,"high":94.947,"low":94.907,"close":94.944,"volume":966.72998046875},{"timestamp":1742366940000,"open":94.942,"high":94.954,"low":94.918,"close":94.933,"volume":895.719970703125},{"timestamp":1742367000000,"open":94.939,"high":94.95,"low":94.918,"close":94.936,"volume":770.8400268554688},{"timestamp":1742367060000,"open":94.936,"high":94.943,"low":94.929,"close":94.942,"volume":334.6300048828125},{"timestamp":1742367120000,"open":94.936,"high":94.962,"low":94.923,"close":94.93,"volume":655.739990234375},{"timestamp":1742367180000,"open":94.933,"high":94.956,"low":94.928,"close":94.934,"volume":574.5999755859375},{"timestamp":1742367240000,"open":94.94,"high":94.953,"low":94.933,"close":94.951,"volume":625.2999877929688},{"timestamp":1742367300000,"open":94.953,"high":94.958,"low":94.932,"close":94.934,"volume":719.9500122070312},{"timestamp":1742367360000,"open":94.937,"high":94.948,"low":94.903,"close":94.913,"volume":552.6599731445312},{"timestamp":1742367420000,"open":94.91,"high":94.934,"low":94.905,"close":94.912,"volume":1025.9100341796875},{"timestamp":1742367480000,"open":94.912,"high":94.949,"low":94.908,"close":94.92,"volume":966.8099975585938},{"timestamp":1742367540000,"open":94.915,"high":94.939,"low":94.913,"close":94.928,"volume":1385.8599853515625},{"timestamp":1742367600000,"open":94.93,"high":94.974,"low":94.907,"close":94.969,"volume":824.739990234375},{"timestamp":1742367660000,"open":94.969,"high":95.02,"low":94.969,"close":95.013,"volume":388.70001220703125},{"timestamp":1742367720000,"open":95.011,"high":95.023,"low":95.011,"close":95.022,"volume":199.4199981689453},{"timestamp":1742367780000,"open":95.022,"high":95.022,"low":95.013,"close":95.016,"volume":175.75999450683594},{"timestamp":1742367840000,"open":95.018,"high":95.023,"low":95.017,"close":95.018,"volume":239.97999572753906},{"timestamp":1742367900000,"open":95.019,"high":95.027,"low":95.017,"close":95.027,"volume":267.0199890136719},{"timestamp":1742367960000,"open":95.018,"high":95.027,"low":95.015,"close":95.019,"volume":321.1000061035156},{"timestamp":1742368020000,"open":95.019,"high":95.029,"low":95.016,"close":95.016,"volume":260.260009765625},{"timestamp":1742368080000,"open":95.016,"high":95.032,"low":95.016,"close":95.031,"volume":111.54000091552734},{"timestamp":1742368140000,"open":95.034,"high":95.042,"low":95.027,"close":95.035,"volume":114.91999816894531},{"timestamp":1742368200000,"open":95.036,"high":95.069,"low":95.033,"close":95.065,"volume":148.72000122070312},{"timestamp":1742368260000,"open":95.065,"high":95.073,"low":95.064,"close":95.069,"volume":91.26000213623047},{"timestamp":1742368320000,"open":95.069,"high":95.137,"low":95.069,"close":95.137,"volume":175.75999450683594},{"timestamp":1742368380000,"open":95.137,"high":95.137,"low":95.126,"close":95.126,"volume":138.5800018310547},{"timestamp":1742368440000,"open":95.128,"high":95.128,"low":95.11,"close":95.115,"volume":101.4000015258789},{"timestamp":1742368500000,"open":95.108,"high":95.122,"low":95.086,"close":95.089,"volume":111.54000091552734},{"timestamp":1742368560000,"open":95.087,"high":95.134,"low":95.084,"close":95.131,"volume":206.17999267578125},{"timestamp":1742368620000,"open":95.129,"high":95.143,"low":95.126,"close":95.136,"volume":226.4600067138672},{"timestamp":1742368680000,"open":95.134,"high":95.152,"low":95.134,"close":95.148,"volume":104.77999877929688},{"timestamp":1742368740000,"open":95.149,"high":95.151,"low":95.147,"close":95.148,"volume":37.18000030517578},{"timestamp":1742368800000,"open":95.148,"high":95.151,"low":95.139,"close":95.144,"volume":40.560001373291016},{"timestamp":1742368860000,"open":95.143,"high":95.157,"low":95.139,"close":95.147,"volume":37.18000030517578},{"timestamp":1742368920000,"open":95.142,"high":95.142,"low":95.134,"close":95.136,"volume":27.040000915527344},{"timestamp":1742368980000,"open":95.134,"high":95.161,"low":95.119,"close":95.128,"volume":189.27999877929688},{"timestamp":1742369040000,"open":95.105,"high":95.11,"low":95.094,"close":95.096,"volume":74.51000213623047},{"timestamp":1742369100000,"open":95.098,"high":95.098,"low":95.073,"close":95.082,"volume":57.630001068115234},{"timestamp":1742369160000,"open":95.082,"high":95.082,"low":95.031,"close":95.034,"volume":162.72999572753906},{"timestamp":1742369220000,"open":95.037,"high":95.065,"low":95.034,"close":95.055,"volume":155.94000244140625},{"timestamp":1742369280000,"open":95.067,"high":95.083,"low":95.067,"close":95.076,"volume":132.2100067138672},{"timestamp":1742369340000,"open":95.072,"high":95.08,"low":95.072,"close":95.075,"volume":94.91999816894531},{"timestamp":1742369400000,"open":95.075,"high":95.123,"low":95.072,"close":95.121,"volume":403.42999267578125},{"timestamp":1742369460000,"open":95.115,"high":95.13,"low":95.08,"close":95.112,"volume":579.6900024414062},{"timestamp":1742369520000,"open":95.112,"high":95.163,"low":95.112,"close":95.137,"volume":459.29998779296875},{"timestamp":1742369580000,"open":95.136,"high":95.185,"low":95.12,"close":95.144,"volume":403.4100036621094},{"timestamp":1742369640000,"open":95.132,"high":95.159,"low":95.118,"close":95.146,"volume":301.7099914550781},{"timestamp":1742369700000,"open":95.146,"high":95.215,"low":95.142,"close":95.213,"volume":515.280029296875},{"timestamp":1742369760000,"open":95.213,"high":95.269,"low":95.184,"close":95.252,"volume":382.8500061035156},{"timestamp":1742369820000,"open":95.249,"high":95.438,"low":95.24,"close":95.386,"volume":772.6099853515625},{"timestamp":1742369880000,"open":95.386,"high":95.515,"low":95.368,"close":95.454,"volume":881.4299926757812},{"timestamp":1742369940000,"open":95.45,"high":95.463,"low":95.331,"close":95.363,"volume":778.010009765625},{"timestamp":1742370000000,"open":95.363,"high":95.467,"low":95.363,"close":95.414,"volume":840.719970703125},{"timestamp":1742370060000,"open":95.417,"high":95.472,"low":95.369,"close":95.4,"volume":566.1300048828125},{"timestamp":1742370120000,"open":95.399,"high":95.407,"low":95.381,"close":95.392,"volume":579.6900024414062},{"timestamp":1742370180000,"open":95.413,"high":95.424,"low":95.364,"close":95.372,"volume":383.07000732421875},{"timestamp":1742370240000,"open":95.365,"high":95.389,"low":95.322,"close":95.322,"volume":216.9600067138672},{"timestamp":1742370300000,"open":95.319,"high":95.319,"low":95.296,"close":95.315,"volume":172.89999389648438},{"timestamp":1742370360000,"open":95.313,"high":95.34,"low":95.29,"close":95.297,"volume":454.6000061035156},{"timestamp":1742370420000,"open":95.298,"high":95.326,"low":95.292,"close":95.303,"volume":383.55999755859375},{"timestamp":1742370480000,"open":95.307,"high":95.343,"low":95.275,"close":95.343,"volume":309.3999938964844},{"timestamp":1742370540000,"open":95.35,"high":95.35,"low":95.321,"close":95.33,"volume":336.2699890136719},{"timestamp":1742370600000,"open":95.332,"high":95.336,"low":95.29,"close":95.312,"volume":488.1600036621094},{"timestamp":1742370660000,"open":95.323,"high":95.39,"low":95.322,"close":95.365,"volume":549.1799926757812},{"timestamp":1742370720000,"open":95.365,"high":95.365,"low":95.273,"close":95.298,"volume":728.8499755859375},{"timestamp":1742370780000,"open":95.301,"high":95.351,"low":95.293,"close":95.35,"volume":718.6799926757812},{"timestamp":1742370840000,"open":95.351,"high":95.36,"low":95.331,"close":95.34,"volume":379.67999267578125},{"timestamp":1742370900000,"open":95.33,"high":95.345,"low":95.309,"close":95.345,"volume":620.3699951171875},{"timestamp":1742370960000,"open":95.345,"high":95.365,"low":95.342,"close":95.342,"volume":293.2099914550781},{"timestamp":1742371020000,"open":95.34,"high":95.348,"low":95.313,"close":95.317,"volume":369.510009765625},{"timestamp":1742371080000,"open":95.314,"high":95.326,"low":95.266,"close":95.298,"volume":632.2100219726562},{"timestamp":1742371140000,"open":95.295,"high":95.295,"low":95.204,"close":95.205,"volume":779.7000122070312},{"timestamp":1742371200000,"open":95.206,"high":95.246,"low":95.195,"close":95.246,"volume":566.1300048828125},{"timestamp":1742371260000,"open":95.246,"high":95.277,"low":95.237,"close":95.265,"volume":322.04998779296875},{"timestamp":1742371320000,"open":95.265,"high":95.282,"low":95.234,"close":95.267,"volume":210.16000366210938},{"timestamp":1742371380000,"open":95.265,"high":95.265,"low":95.243,"close":95.245,"volume":362.7300109863281},{"timestamp":1742371440000,"open":95.245,"high":95.25,"low":95.201,"close":95.207,"volume":500},{"timestamp":1742371500000,"open":95.208,"high":95.23,"low":95.185,"close":95.206,"volume":410.19000244140625},{"timestamp":1742371560000,"open":95.204,"high":95.207,"low":95.183,"close":95.183,"volume":464.42999267578125},{"timestamp":1742371620000,"open":95.184,"high":95.185,"low":95.141,"close":95.143,"volume":379.67999267578125},{"timestamp":1742371680000,"open":95.144,"high":95.154,"low":95.115,"close":95.132,"volume":345.7799987792969},{"timestamp":1742371740000,"open":95.138,"high":95.138,"low":95.113,"close":95.126,"volume":394.9100036621094},{"timestamp":1742371800000,"open":95.125,"high":95.138,"low":95.105,"close":95.108,"volume":396.54998779296875},{"timestamp":1742371860000,"open":95.106,"high":95.106,"low":95.096,"close":95.102,"volume":216.92999267578125},{"timestamp":1742371920000,"open":95.101,"high":95.111,"low":95.1,"close":95.108,"volume":254.25},{"timestamp":1742371980000,"open":95.108,"high":95.116,"low":95.102,"close":95.104,"volume":335.5799865722656},{"timestamp":1742372040000,"open":95.103,"high":95.103,"low":95.06,"close":95.06,"volume":394.8900146484375},{"timestamp":1742372100000,"open":95.062,"high":95.079,"low":95.033,"close":95.033,"volume":515.260009765625},{"timestamp":1742372160000,"open":95.038,"high":95.049,"low":95.019,"close":95.039,"volume":415.2300109863281},{"timestamp":1742372220000,"open":95.039,"high":95.052,"low":95.036,"close":95.039,"volume":230.5},{"timestamp":1742372280000,"open":95.038,"high":95.054,"low":95.032,"close":95.032,"volume":252.52999877929688},{"timestamp":1742372340000,"open":95.032,"high":95.04,"low":95.028,"close":95.039,"volume":133.89999389648438},{"timestamp":1742372400000,"open":95.039,"high":95.052,"low":95.034,"close":95.052,"volume":140.64999389648438},{"timestamp":1742372460000,"open":95.052,"high":95.068,"low":95.052,"close":95.068,"volume":33.880001068115234},{"timestamp":1742372520000,"open":95.068,"high":95.082,"low":95.064,"close":95.068,"volume":140.67999267578125},{"timestamp":1742372580000,"open":95.068,"high":95.111,"low":95.068,"close":95.103,"volume":127.01000213623047},{"timestamp":1742372640000,"open":95.103,"high":95.103,"low":95.074,"close":95.089,"volume":122.04000091552734},{"timestamp":1742372700000,"open":95.089,"high":95.098,"low":95.08,"close":95.091,"volume":77.97000122070312},{"timestamp":1742372760000,"open":95.088,"high":95.107,"low":95.082,"close":95.106,"volume":88.04000091552734},{"timestamp":1742372820000,"open":95.107,"high":95.116,"low":95.105,"close":95.111,"volume":74.4000015258789},{"timestamp":1742372880000,"open":95.111,"high":95.159,"low":95.106,"close":95.143,"volume":164.38999938964844},{"timestamp":1742372940000,"open":95.142,"high":95.147,"low":95.139,"close":95.142,"volume":132.2100067138672},{"timestamp":1742373000000,"open":95.141,"high":95.151,"low":95.125,"close":95.128,"volume":283.04998779296875},{"timestamp":1742373060000,"open":95.128,"high":95.143,"low":95.126,"close":95.128,"volume":201.67999267578125},{"timestamp":1742373120000,"open":95.13,"high":95.168,"low":95.127,"close":95.161,"volume":223.69000244140625},{"timestamp":1742373180000,"open":95.161,"high":95.191,"low":95.15,"close":95.191,"volume":301.6700134277344},{"timestamp":1742373240000,"open":95.189,"high":95.201,"low":95.184,"close":95.197,"volume":237.25999450683594},{"timestamp":1742373300000,"open":95.197,"high":95.207,"low":95.175,"close":95.192,"volume":369.510009765625},{"timestamp":1742373360000,"open":95.192,"high":95.2,"low":95.174,"close":95.193,"volume":316.95001220703125},{"timestamp":1742373420000,"open":95.192,"high":95.2,"low":95.184,"close":95.195,"volume":216.9600067138672},{"timestamp":1742373480000,"open":95.198,"high":95.217,"low":95.194,"close":95.199,"volume":193.22999572753906},{"timestamp":1742373540000,"open":95.199,"high":95.21,"low":95.188,"close":95.198,"volume":240.69000244140625},{"timestamp":1742373600000,"open":95.198,"high":95.239,"low":95.191,"close":95.222,"volume":430.5299987792969},{"timestamp":1742373660000,"open":95.223,"high":95.235,"low":95.214,"close":95.215,"volume":454.260009765625},{"timestamp":1742373720000,"open":95.215,"high":95.224,"low":95.207,"close":95.212,"volume":308.489990234375},{"timestamp":1742373780000,"open":95.211,"high":95.226,"low":95.199,"close":95.226,"volume":325.42999267578125},{"timestamp":1742373840000,"open":95.226,"high":95.243,"low":95.211,"close":95.212,"volume":216.9600067138672},{"timestamp":1742373900000,"open":95.213,"high":95.218,"low":95.191,"close":95.207,"volume":177.72999572753906},{"timestamp":1742373960000,"open":95.205,"high":95.214,"low":95.198,"close":95.202,"volume":222},{"timestamp":1742374020000,"open":95.203,"high":95.279,"low":95.201,"close":95.26,"volume":353.92999267578125},{"timestamp":1742374080000,"open":95.261,"high":95.264,"low":95.23,"close":95.255,"volume":421.7900085449219},{"timestamp":1742374140000,"open":95.255,"high":95.262,"low":95.236,"close":95.236,"volume":403.3800048828125},{"timestamp":1742374200000,"open":95.234,"high":95.274,"low":95.231,"close":95.249,"volume":444.0899963378906},{"timestamp":1742374260000,"open":95.249,"high":95.25,"low":95.205,"close":95.219,"volume":383.07000732421875},{"timestamp":1742374320000,"open":95.218,"high":95.232,"low":95.217,"close":95.223,"volume":276.1499938964844},{"timestamp":1742374380000,"open":95.225,"high":95.247,"low":95.22,"close":95.239,"volume":184.60000610351562},{"timestamp":1742374440000,"open":95.239,"high":95.24,"low":95.226,"close":95.229,"volume":130.52000427246094},{"timestamp":1742374500000,"open":95.229,"high":95.237,"low":95.178,"close":95.191,"volume":305.0299987792969},{"timestamp":1742374560000,"open":95.191,"high":95.211,"low":95.185,"close":95.21,"volume":181.33999633789062},{"timestamp":1742374620000,"open":95.209,"high":95.238,"low":95.209,"close":95.223,"volume":259.30999755859375},{"timestamp":1742374680000,"open":95.221,"high":95.232,"low":95.221,"close":95.229,"volume":325.32000732421875},{"timestamp":1742374740000,"open":95.229,"high":95.246,"low":95.225,"close":95.238,"volume":413.5},{"timestamp":1742374800000,"open":95.24,"high":95.25,"low":95.232,"close":95.241,"volume":251.33999633789062},{"timestamp":1742374860000,"open":95.244,"high":95.249,"low":95.229,"close":95.243,"volume":235.82000732421875},{"timestamp":1742374920000,"open":95.243,"high":95.266,"low":95.228,"close":95.252,"volume":135.4199981689453},{"timestamp":1742374980000,"open":95.254,"high":95.275,"low":95.253,"close":95.269,"volume":143.74000549316406},{"timestamp":1742375040000,"open":95.269,"high":95.273,"low":95.214,"close":95.217,"volume":271.239990234375},{"timestamp":1742375100000,"open":95.217,"high":95.231,"low":95.193,"close":95.194,"volume":255},{"timestamp":1742375160000,"open":95.196,"high":95.203,"low":95.176,"close":95.184,"volume":238},{"timestamp":1742375220000,"open":95.183,"high":95.194,"low":95.17,"close":95.176,"volume":234.60000610351562},{"timestamp":1742375280000,"open":95.185,"high":95.185,"low":95.167,"close":95.182,"volume":204},{"timestamp":1742375340000,"open":95.181,"high":95.191,"low":95.181,"close":95.189,"volume":113.9000015258789},{"timestamp":1742375400000,"open":95.189,"high":95.205,"low":95.189,"close":95.205,"volume":54.400001525878906},{"timestamp":1742375460000,"open":95.205,"high":95.225,"low":95.203,"close":95.219,"volume":113.9000015258789},{"timestamp":1742375520000,"open":95.219,"high":95.22,"low":95.219,"close":95.22,"volume":44.20000076293945},{"timestamp":1742375580000,"open":95.22,"high":95.228,"low":95.209,"close":95.209,"volume":78.19999694824219},{"timestamp":1742375640000,"open":95.208,"high":95.209,"low":95.191,"close":95.194,"volume":47.599998474121094},{"timestamp":1742375700000,"open":95.193,"high":95.206,"low":95.193,"close":95.194,"volume":108.80000305175781},{"timestamp":1742375760000,"open":95.194,"high":95.196,"low":95.194,"close":95.196,"volume":74.80000305175781},{"timestamp":1742375820000,"open":95.196,"high":95.222,"low":95.196,"close":95.209,"volume":95.19999694824219},{"timestamp":1742375880000,"open":95.21,"high":95.213,"low":95.206,"close":95.207,"volume":90.0999984741211},{"timestamp":1742375940000,"open":95.208,"high":95.228,"low":95.208,"close":95.228,"volume":49.279998779296875},{"timestamp":1742376000000,"open":95.231,"high":95.231,"low":95.225,"close":95.229,"volume":54.16999816894531},{"timestamp":1742376060000,"open":95.23,"high":95.23,"low":95.223,"close":95.228,"volume":64.4000015258789},{"timestamp":1742376120000,"open":95.228,"high":95.23,"low":95.224,"close":95.224,"volume":57.619998931884766},{"timestamp":1742376180000,"open":95.223,"high":95.223,"low":95.159,"close":95.159,"volume":349.1199951171875},{"timestamp":1742376240000,"open":95.16,"high":95.165,"low":95.14,"close":95.144,"volume":264.3500061035156},{"timestamp":1742376300000,"open":95.144,"high":95.203,"low":95.142,"close":95.19,"volume":226.69000244140625},{"timestamp":1742376360000,"open":95.189,"high":95.19,"low":95.179,"close":95.182,"volume":91.26000213623047},{"timestamp":1742376420000,"open":95.183,"high":95.185,"low":95.155,"close":95.168,"volume":229.83999633789062},{"timestamp":1742376480000,"open":95.168,"high":95.171,"low":95.078,"close":95.079,"volume":611.9299926757812},{"timestamp":1742376540000,"open":95.079,"high":95.185,"low":95.079,"close":95.117,"volume":179.22000122070312},{"timestamp":1742376600000,"open":95.12,"high":95.142,"low":95.113,"close":95.125,"volume":199.47999572753906},{"timestamp":1742376660000,"open":95.125,"high":95.145,"low":95.123,"close":95.137,"volume":76.05000305175781},{"timestamp":1742376720000,"open":95.136,"high":95.14,"low":95.116,"close":95.117,"volume":115.04000091552734},{"timestamp":1742376780000,"open":95.118,"high":95.145,"low":95.118,"close":95.119,"volume":318.6400146484375},{"timestamp":1742376840000,"open":95.12,"high":95.128,"low":95.102,"close":95.121,"volume":237.2899932861328},{"timestamp":1742376900000,"open":95.12,"high":95.12,"low":95.107,"close":95.107,"volume":171.1699981689453},{"timestamp":1742376960000,"open":95.111,"high":95.126,"low":95.104,"close":95.105,"volume":254.22000122070312},{"timestamp":1742377020000,"open":95.105,"high":95.108,"low":95.055,"close":95.077,"volume":276.2799987792969},{"timestamp":1742377080000,"open":95.077,"high":95.08,"low":95.049,"close":95.055,"volume":433.9100036621094},{"timestamp":1742377140000,"open":95.053,"high":95.062,"low":95.047,"close":95.062,"volume":213.55999755859375},{"timestamp":1742377200000,"open":95.062,"high":95.066,"low":95.056,"close":95.064,"volume":162.7100067138672},{"timestamp":1742377260000,"open":95.064,"high":95.081,"low":95.064,"close":95.079,"volume":183.0500030517578},{"timestamp":1742377320000,"open":95.082,"high":95.083,"low":95.065,"close":95.065,"volume":200.00999450683594},{"timestamp":1742377380000,"open":95.067,"high":95.077,"low":95.064,"close":95.072,"volume":122.04000091552734},{"timestamp":1742377440000,"open":95.073,"high":95.085,"low":95.058,"close":95.058,"volume":267.79998779296875},{"timestamp":1742377500000,"open":95.058,"high":95.061,"low":95.048,"close":95.059,"volume":118.62000274658203},{"timestamp":1742377560000,"open":95.059,"high":95.06,"low":95.058,"close":95.058,"volume":37.290000915527344},{"timestamp":1742377620000,"open":95.059,"high":95.086,"low":95.059,"close":95.081,"volume":110.18000030517578},{"timestamp":1742377680000,"open":95.081,"high":95.088,"low":95.075,"close":95.075,"volume":144.02999877929688},{"timestamp":1742377740000,"open":95.076,"high":95.081,"low":95.025,"close":95.025,"volume":131.97999572753906},{"timestamp":1742377800000,"open":95.03,"high":95.03,"low":95.011,"close":95.013,"volume":203.38999938964844},{"timestamp":1742377860000,"open":95.013,"high":95.017,"low":94.99,"close":94.998,"volume":372.79998779296875},{"timestamp":1742377920000,"open":94.996,"high":95.004,"low":94.988,"close":94.999,"volume":352.45001220703125},{"timestamp":1742377980000,"open":94.996,"high":94.998,"low":94.978,"close":94.989,"volume":354.17999267578125},{"timestamp":1742378040000,"open":94.989,"high":95.008,"low":94.984,"close":95.004,"volume":189.4600067138672},{"timestamp":1742378100000,"open":95.004,"high":95.032,"low":94.998,"close":95.018,"volume":204.88999938964844},{"timestamp":1742378160000,"open":95.017,"high":95.028,"low":95.01,"close":95.027,"volume":186.27999877929688},{"timestamp":1742378220000,"open":95.024,"high":95.089,"low":95.018,"close":95.077,"volume":454.6099853515625},{"timestamp":1742378280000,"open":95.078,"high":95.105,"low":95.074,"close":95.082,"volume":278.9700012207031},{"timestamp":1742378340000,"open":95.083,"high":95.101,"low":95.068,"close":95.093,"volume":393.1000061035156},{"timestamp":1742378400000,"open":95.084,"high":95.126,"low":95.054,"close":95.055,"volume":233.61000061035156},{"timestamp":1742378460000,"open":95.056,"high":95.07,"low":95.053,"close":95.058,"volume":267.75},{"timestamp":1742378520000,"open":95.058,"high":95.086,"low":95.05,"close":95.082,"volume":147.38999938964844},{"timestamp":1742378580000,"open":95.086,"high":95.104,"low":95.068,"close":95.085,"volume":128.47999572753906},{"timestamp":1742378640000,"open":95.079,"high":95.082,"low":95.053,"close":95.054,"volume":179.52000427246094},{"timestamp":1742378700000,"open":95.055,"high":95.071,"low":95.053,"close":95.054,"volume":215.22999572753906},{"timestamp":1742378760000,"open":95.054,"high":95.059,"low":95.045,"close":95.057,"volume":116.80000305175781},{"timestamp":1742378820000,"open":95.059,"high":95.064,"low":95.044,"close":95.044,"volume":94.69000244140625},{"timestamp":1742378880000,"open":95.045,"high":95.045,"low":95.018,"close":95.027,"volume":101.63999938964844},{"timestamp":1742378940000,"open":95.027,"high":95.027,"low":94.991,"close":95.003,"volume":344.07000732421875},{"timestamp":1742379000000,"open":95.006,"high":95.011,"low":94.985,"close":95.005,"volume":199.99000549316406},{"timestamp":1742379060000,"open":95.006,"high":95.006,"low":95.003,"close":95.003,"volume":57.619998931884766},{"timestamp":1742379120000,"open":95.004,"high":95.005,"low":94.997,"close":95.005,"volume":130.50999450683594},{"timestamp":1742379180000,"open":95.004,"high":95.005,"low":94.994,"close":94.994,"volume":105.08999633789062},{"timestamp":1742379240000,"open":94.994,"high":94.999,"low":94.976,"close":94.977,"volume":176.27999877929688},{"timestamp":1742379300000,"open":94.978,"high":94.978,"low":94.965,"close":94.972,"volume":255.89999389648438},{"timestamp":1742379360000,"open":94.974,"high":94.985,"low":94.968,"close":94.969,"volume":264.4200134277344},{"timestamp":1742379420000,"open":94.969,"high":94.97,"low":94.96,"close":94.962,"volume":118.6500015258789},{"timestamp":1742379480000,"open":94.964,"high":94.967,"low":94.951,"close":94.952,"volume":181.36000061035156},{"timestamp":1742379540000,"open":94.95,"high":94.95,"low":94.944,"close":94.946,"volume":81.36000061035156},{"timestamp":1742379600000,"open":94.946,"high":94.952,"low":94.946,"close":94.951,"volume":105.05999755859375},{"timestamp":1742379660000,"open":94.951,"high":94.993,"low":94.951,"close":94.985,"volume":186.41000366210938},{"timestamp":1742379720000,"open":94.985,"high":94.985,"low":94.979,"close":94.984,"volume":77.95999908447266},{"timestamp":1742379780000,"open":94.984,"high":94.984,"low":94.981,"close":94.982,"volume":64.29000091552734},{"timestamp":1742379840000,"open":94.981,"high":94.982,"low":94.944,"close":94.951,"volume":201.6199951171875},{"timestamp":1742379900000,"open":94.952,"high":94.957,"low":94.941,"close":94.956,"volume":262.67999267578125},{"timestamp":1742379960000,"open":94.957,"high":95.007,"low":94.948,"close":94.951,"volume":386.4700012207031},{"timestamp":1742380020000,"open":94.95,"high":94.965,"low":94.95,"close":94.961,"volume":96.63999938964844},{"timestamp":1742380080000,"open":94.965,"high":94.965,"low":94.949,"close":94.951,"volume":152.5500030517578},{"timestamp":1742380140000,"open":94.956,"high":94.956,"low":94.942,"close":94.951,"volume":213.55999755859375},{"timestamp":1742380200000,"open":94.951,"high":94.956,"low":94.938,"close":94.939,"volume":191.9199981689453},{"timestamp":1742380260000,"open":94.94,"high":94.976,"low":94.937,"close":94.968,"volume":135.7899932861328},{"timestamp":1742380320000,"open":94.968,"high":94.969,"low":94.96,"close":94.962,"volume":135.30999755859375},{"timestamp":1742380380000,"open":94.962,"high":94.962,"low":94.951,"close":94.953,"volume":70.98999786376953},{"timestamp":1742380440000,"open":94.955,"high":94.958,"low":94.942,"close":94.944,"volume":101.76000213623047},{"timestamp":1742380500000,"open":94.943,"high":94.948,"low":94.938,"close":94.947,"volume":73.0999984741211},{"timestamp":1742380560000,"open":94.947,"high":94.947,"low":94.936,"close":94.939,"volume":74.80000305175781},{"timestamp":1742380620000,"open":94.941,"high":94.953,"low":94.941,"close":94.952,"volume":117.30000305175781},{"timestamp":1742380680000,"open":94.946,"high":94.95,"low":94.945,"close":94.945,"volume":98.5999984741211},{"timestamp":1742380740000,"open":94.944,"high":94.953,"low":94.941,"close":94.942,"volume":132.60000610351562},{"timestamp":1742380800000,"open":94.942,"high":94.964,"low":94.942,"close":94.964,"volume":132.60000610351562},{"timestamp":1742380860000,"open":94.964,"high":94.971,"low":94.939,"close":94.939,"volume":68},{"timestamp":1742380920000,"open":94.943,"high":94.953,"low":94.943,"close":94.953,"volume":129.1999969482422},{"timestamp":1742380980000,"open":94.953,"high":94.954,"low":94.932,"close":94.933,"volume":44.20000076293945},{"timestamp":1742381040000,"open":94.934,"high":94.944,"low":94.866,"close":94.871,"volume":438.6000061035156},{"timestamp":1742381100000,"open":94.872,"high":94.894,"low":94.844,"close":94.893,"volume":278.79998779296875},{"timestamp":1742381160000,"open":94.891,"high":94.892,"low":94.876,"close":94.886,"volume":134.3000030517578},{"timestamp":1742381220000,"open":94.885,"high":94.921,"low":94.881,"close":94.9,"volume":277.1000061035156},{"timestamp":1742381280000,"open":94.901,"high":94.903,"low":94.893,"close":94.902,"volume":248.1999969482422},{"timestamp":1742381340000,"open":94.905,"high":94.911,"low":94.891,"close":94.893,"volume":173.39999389648438},{"timestamp":1742381400000,"open":94.894,"high":94.9,"low":94.884,"close":94.886,"volume":91.80000305175781},{"timestamp":1742381460000,"open":94.887,"high":94.887,"low":94.863,"close":94.863,"volume":193.8000030517578},{"timestamp":1742381520000,"open":94.865,"high":94.872,"low":94.862,"close":94.872,"volume":44.20000076293945},{"timestamp":1742381580000,"open":94.871,"high":94.903,"low":94.871,"close":94.903,"volume":74.80000305175781},{"timestamp":1742381640000,"open":94.905,"high":94.909,"low":94.905,"close":94.909,"volume":61.20000076293945},{"timestamp":1742381700000,"open":94.91,"high":94.911,"low":94.907,"close":94.908,"volume":49.29999923706055},{"timestamp":1742381760000,"open":94.908,"high":94.908,"low":94.865,"close":94.89,"volume":173.39999389648438},{"timestamp":1742381820000,"open":94.889,"high":94.912,"low":94.886,"close":94.912,"volume":103.69999694824219},{"timestamp":1742381880000,"open":94.91,"high":94.941,"low":94.91,"close":94.94,"volume":76.2300033569336},{"timestamp":1742381940000,"open":94.94,"high":94.949,"low":94.929,"close":94.932,"volume":152.10000610351562},{"timestamp":1742382000000,"open":94.932,"high":94.961,"low":94.932,"close":94.957,"volume":62.529998779296875},{"timestamp":1742382060000,"open":94.959,"high":94.983,"low":94.954,"close":94.956,"volume":104.9000015258789},{"timestamp":1742382120000,"open":94.956,"high":94.99,"low":94.949,"close":94.989,"volume":91.30999755859375},{"timestamp":1742382180000,"open":94.99,"high":95.008,"low":94.975,"close":94.986,"volume":86.19000244140625},{"timestamp":1742382240000,"open":94.986,"high":95.003,"low":94.982,"close":94.984,"volume":65.91000366210938},{"timestamp":1742382300000,"open":94.985,"high":94.99,"low":94.979,"close":94.987,"volume":82.91000366210938},{"timestamp":1742382360000,"open":94.986,"high":94.998,"low":94.986,"close":94.991,"volume":69.30999755859375},{"timestamp":1742382420000,"open":94.99,"high":94.997,"low":94.984,"close":94.992,"volume":94.87999725341797},{"timestamp":1742382480000,"open":94.993,"high":94.995,"low":94.975,"close":94.985,"volume":108.47000122070312},{"timestamp":1742382540000,"open":94.984,"high":94.99,"low":94.983,"close":94.988,"volume":79.58999633789062},{"timestamp":1742382600000,"open":94.988,"high":95.001,"low":94.985,"close":95.001,"volume":84.6500015258789},{"timestamp":1742382660000,"open":95.002,"high":95.02,"low":94.998,"close":95.013,"volume":138.77999877929688},{"timestamp":1742382720000,"open":95.013,"high":95.013,"low":95.008,"close":95.01,"volume":157.5800018310547},{"timestamp":1742382780000,"open":95.012,"high":95.013,"low":94.992,"close":94.995,"volume":157.61000061035156},{"timestamp":1742382840000,"open":94.996,"high":95.001,"low":94.99,"close":94.998,"volume":155.94000244140625},{"timestamp":1742382900000,"open":94.998,"high":95.009,"low":94.995,"close":95.009,"volume":144.07000732421875},{"timestamp":1742382960000,"open":95.012,"high":95.042,"low":94.999,"close":95.005,"volume":284.5400085449219},{"timestamp":1742383020000,"open":95.008,"high":95.017,"low":94.997,"close":95.013,"volume":423.75},{"timestamp":1742383080000,"open":95.014,"high":95.024,"low":95.009,"close":95.015,"volume":422.0400085449219},{"timestamp":1742383140000,"open":95.016,"high":95.021,"low":95.002,"close":95.008,"volume":374.5899963378906},{"timestamp":1742383200000,"open":95.005,"high":95.015,"low":95.001,"close":95.013,"volume":305.1000061035156},{"timestamp":1742383260000,"open":95.011,"high":95.02,"low":95.003,"close":95.005,"volume":189.7899932861328},{"timestamp":1742383320000,"open":95.006,"high":95.022,"low":94.995,"close":95.006,"volume":164.36000061035156},{"timestamp":1742383380000,"open":95.004,"high":95.034,"low":94.997,"close":95.031,"volume":116.91999816894531},{"timestamp":1742383440000,"open":95.03,"high":95.04,"low":95.025,"close":95.029,"volume":113.5},{"timestamp":1742383500000,"open":95.02,"high":95.036,"low":94.999,"close":94.999,"volume":345.7200012207031},{"timestamp":1742383560000,"open":95,"high":95.004,"low":94.987,"close":95.001,"volume":354.17999267578125},{"timestamp":1742383620000,"open":94.999,"high":95.011,"low":94.999,"close":95.01,"volume":83.0199966430664},{"timestamp":1742383680000,"open":95.01,"high":95.012,"low":94.992,"close":95.009,"volume":127.04000091552734},{"timestamp":1742383740000,"open":95.009,"high":95.024,"low":95,"close":95.011,"volume":345.75},{"timestamp":1742383800000,"open":95.008,"high":95.013,"low":94.991,"close":95.001,"volume":232.1199951171875},{"timestamp":1742383860000,"open":95.001,"high":95.019,"low":94.995,"close":95.015,"volume":76.12999725341797},{"timestamp":1742383920000,"open":95.016,"high":95.017,"low":95.007,"close":95.007,"volume":52.38999938964844},{"timestamp":1742383980000,"open":95.007,"high":95.01,"low":95.002,"close":95.007,"volume":57.459999084472656},{"timestamp":1742384040000,"open":95.005,"high":95.006,"low":94.974,"close":94.986,"volume":152.1300048828125},{"timestamp":1742384100000,"open":94.985,"high":95.004,"low":94.978,"close":94.999,"volume":263.6700134277344},{"timestamp":1742384160000,"open":94.999,"high":95.011,"low":94.99,"close":94.992,"volume":209.57000732421875},{"timestamp":1742384220000,"open":94.992,"high":95.002,"low":94.961,"close":94.969,"volume":177.4499969482422},{"timestamp":1742384280000,"open":94.969,"high":94.986,"low":94.96,"close":94.962,"volume":197.72999572753906},{"timestamp":1742384340000,"open":94.962,"high":94.967,"low":94.95,"close":94.955,"volume":155.47999572753906},{"timestamp":1742384400000,"open":94.955,"high":94.982,"low":94.952,"close":94.954,"volume":98.11000061035156},{"timestamp":1742384460000,"open":94.952,"high":94.984,"low":94.952,"close":94.97,"volume":74.38999938964844},{"timestamp":1742384520000,"open":94.973,"high":95,"low":94.972,"close":95,"volume":125.05999755859375},{"timestamp":1742384580000,"open":94.999,"high":95.008,"low":94.986,"close":95.008,"volume":162.24000549316406},{"timestamp":1742384640000,"open":95.03,"high":95.056,"low":95.029,"close":95.031,"volume":305.8900146484375},{"timestamp":1742384700000,"open":95.031,"high":95.031,"low":95.01,"close":95.014,"volume":98.0199966430664},{"timestamp":1742384760000,"open":95.015,"high":95.015,"low":94.999,"close":95.006,"volume":74.36000061035156},{"timestamp":1742384820000,"open":95.011,"high":95.014,"low":95.01,"close":95.014,"volume":27.040000915527344},{"timestamp":1742384880000,"open":95.015,"high":95.015,"low":95.008,"close":95.01,"volume":20.280000686645508},{"timestamp":1742384940000,"open":95.008,"high":95.015,"low":95.008,"close":95.009,"volume":37.18000030517578},{"timestamp":1742385000000,"open":95.008,"high":95.017,"low":95.003,"close":95.017,"volume":47.31999969482422},{"timestamp":1742385060000,"open":95.019,"high":95.041,"low":95.018,"close":95.024,"volume":101.4000015258789},{"timestamp":1742385120000,"open":95.024,"high":95.045,"low":95.022,"close":95.043,"volume":57.459999084472656},{"timestamp":1742385180000,"open":95.045,"high":95.053,"low":95.037,"close":95.042,"volume":99.70999908447266},{"timestamp":1742385240000,"open":95.04,"high":95.046,"low":95.033,"close":95.045,"volume":55.77000045776367},{"timestamp":1742385300000,"open":95.044,"high":95.075,"low":95.044,"close":95.075,"volume":72.66999816894531},{"timestamp":1742385360000,"open":95.075,"high":95.09,"low":95.064,"close":95.075,"volume":180.8800048828125},{"timestamp":1742385420000,"open":95.081,"high":95.11,"low":95.074,"close":95.108,"volume":273.7799987792969},{"timestamp":1742385480000,"open":95.107,"high":95.111,"low":95.098,"close":95.101,"volume":179.13999938964844},{"timestamp":1742385540000,"open":95.101,"high":95.105,"low":95.096,"close":95.096,"volume":206.17999267578125},{"timestamp":1742385600000,"open":95.098,"high":95.109,"low":95.085,"close":95.108,"volume":243.3699951171875},{"timestamp":1742385660000,"open":95.108,"high":95.108,"low":95.087,"close":95.087,"volume":233.22000122070312},{"timestamp":1742385720000,"open":95.074,"high":95.083,"low":95.058,"close":95.062,"volume":192.6999969482422},{"timestamp":1742385780000,"open":95.075,"high":95.091,"low":95.066,"close":95.067,"volume":172.44000244140625},{"timestamp":1742385840000,"open":95.066,"high":95.068,"low":95.058,"close":95.068,"volume":145.33999633789062},{"timestamp":1742385900000,"open":95.069,"high":95.08,"low":95.05,"close":95.069,"volume":244.00999450683594},{"timestamp":1742385960000,"open":95.069,"high":95.069,"low":95.045,"close":95.054,"volume":225.42999267578125},{"timestamp":1742386020000,"open":95.054,"high":95.065,"low":95.039,"close":95.052,"volume":183.0399932861328},{"timestamp":1742386080000,"open":95.051,"high":95.062,"low":95.049,"close":95.061,"volume":111.86000061035156},{"timestamp":1742386140000,"open":95.061,"high":95.092,"low":95.059,"close":95.09,"volume":113.41000366210938},{"timestamp":1742386200000,"open":95.088,"high":95.096,"low":95.068,"close":95.068,"volume":223.74000549316406},{"timestamp":1742386260000,"open":95.068,"high":95.084,"low":95.063,"close":95.084,"volume":165.88999938964844},{"timestamp":1742386320000,"open":95.084,"high":95.085,"low":95.062,"close":95.062,"volume":128.44000244140625},{"timestamp":1742386380000,"open":95.064,"high":95.085,"low":95.061,"close":95.061,"volume":162.39999389648438},{"timestamp":1742386440000,"open":95.06,"high":95.064,"low":95.027,"close":95.045,"volume":203.39999389648438},{"timestamp":1742386500000,"open":95.045,"high":95.082,"low":95.038,"close":95.048,"volume":244.05999755859375},{"timestamp":1742386560000,"open":95.041,"high":95.041,"low":95.007,"close":95.029,"volume":203.38999938964844},{"timestamp":1742386620000,"open":95.026,"high":95.034,"low":95.024,"close":95.028,"volume":59.31999969482422},{"timestamp":1742386680000,"open":95.026,"high":95.045,"low":95.026,"close":95.045,"volume":47.459999084472656},{"timestamp":1742386740000,"open":95.044,"high":95.046,"low":95.026,"close":95.026,"volume":50.849998474121094},{"timestamp":1742386800000,"open":95.027,"high":95.045,"low":95.026,"close":95.045,"volume":64.4000015258789},{"timestamp":1742386860000,"open":95.045,"high":95.058,"low":95.044,"close":95.052,"volume":79.62999725341797},{"timestamp":1742386920000,"open":95.054,"high":95.069,"low":95.054,"close":95.062,"volume":74.51000213623047},{"timestamp":1742386980000,"open":95.065,"high":95.094,"low":95.065,"close":95.092,"volume":20.299999237060547},{"timestamp":1742387040000,"open":95.086,"high":95.088,"low":95.075,"close":95.088,"volume":67.62000274658203},{"timestamp":1742387100000,"open":95.107,"high":95.107,"low":95.077,"close":95.08,"volume":77.7699966430664},{"timestamp":1742387160000,"open":95.082,"high":95.084,"low":95.066,"close":95.068,"volume":165.63999938964844},{"timestamp":1742387220000,"open":95.065,"high":95.066,"low":95.016,"close":95.02,"volume":61.02000045776367},{"timestamp":1742387280000,"open":95.02,"high":95.07,"low":95.019,"close":95.068,"volume":179.4600067138672},{"timestamp":1742387340000,"open":95.068,"high":95.077,"low":95.061,"close":95.068,"volume":219.6999969482422},{"timestamp":1742387400000,"open":95.067,"high":95.075,"low":95.059,"close":95.062,"volume":108.16000366210938},{"timestamp":1742387460000,"open":95.061,"high":95.068,"low":95.061,"close":95.062,"volume":125.0999984741211},{"timestamp":1742387520000,"open":95.062,"high":95.068,"low":95.043,"close":95.068,"volume":130.13999938964844},{"timestamp":1742387580000,"open":95.068,"high":95.104,"low":95.067,"close":95.097,"volume":157.1699981689453},{"timestamp":1742387640000,"open":95.098,"high":95.117,"low":95.096,"close":95.101,"volume":123.37000274658203},{"timestamp":1742387700000,"open":95.103,"high":95.11,"low":95.098,"close":95.103,"volume":67.5999984741211},{"timestamp":1742387760000,"open":95.107,"high":95.127,"low":95.105,"close":95.127,"volume":50.70000076293945},{"timestamp":1742387820000,"open":95.127,"high":95.144,"low":95.107,"close":95.12,"volume":138.6199951171875},{"timestamp":1742387880000,"open":95.119,"high":95.121,"low":95.113,"close":95.117,"volume":114.91999816894531},{"timestamp":1742387940000,"open":95.115,"high":95.129,"low":95.113,"close":95.113,"volume":84.5},{"timestamp":1742388000000,"open":95.113,"high":95.133,"low":95.109,"close":95.112,"volume":92.9800033569336},{"timestamp":1742388060000,"open":95.114,"high":95.117,"low":95.1,"close":95.1,"volume":23.65999984741211},{"timestamp":1742388120000,"open":95.106,"high":95.106,"low":95.078,"close":95.091,"volume":27.040000915527344},{"timestamp":1742388180000,"open":95.095,"high":95.106,"low":95.095,"close":95.097,"volume":27.040000915527344},{"timestamp":1742388240000,"open":95.097,"high":95.098,"low":95.09,"close":95.09,"volume":60.84000015258789},{"timestamp":1742388300000,"open":95.091,"high":95.091,"low":95.079,"close":95.079,"volume":67.62000274658203},{"timestamp":1742388360000,"open":95.08,"high":95.088,"low":95.076,"close":95.077,"volume":64.23999786376953},{"timestamp":1742388420000,"open":95.078,"high":95.089,"low":95.078,"close":95.081,"volume":43.939998626708984},{"timestamp":1742388480000,"open":95.079,"high":95.081,"low":95.065,"close":95.076,"volume":94.63999938964844},{"timestamp":1742388540000,"open":95.079,"high":95.088,"low":95.068,"close":95.078,"volume":43.939998626708984},{"timestamp":1742388600000,"open":95.079,"high":95.079,"low":95.055,"close":95.055,"volume":60.84000015258789},{"timestamp":1742388660000,"open":95.062,"high":95.062,"low":95.039,"close":95.053,"volume":223.0800018310547},{"timestamp":1742388720000,"open":95.055,"high":95.073,"low":95.046,"close":95.073,"volume":113.2300033569336},{"timestamp":1742388780000,"open":95.073,"high":95.081,"low":95.069,"close":95.077,"volume":142.02000427246094},{"timestamp":1742388840000,"open":95.082,"high":95.083,"low":95.068,"close":95.068,"volume":59.150001525878906},{"timestamp":1742388900000,"open":95.064,"high":95.07,"low":95.046,"close":95.052,"volume":175.75999450683594},{"timestamp":1742388960000,"open":95.053,"high":95.075,"low":95.037,"close":95.071,"volume":148.72000122070312},{"timestamp":1742389020000,"open":95.07,"high":95.093,"low":95.068,"close":95.093,"volume":202.8000030517578},{"timestamp":1742389080000,"open":95.093,"high":95.113,"low":95.093,"close":95.094,"volume":216.32000732421875},{"timestamp":1742389140000,"open":95.094,"high":95.104,"low":95.092,"close":95.098,"volume":344.760009765625},{"timestamp":1742389200000,"open":95.095,"high":95.095,"low":95.086,"close":95.086,"volume":79.43000030517578},{"timestamp":1742389260000,"open":95.09,"high":95.095,"low":95.06,"close":95.067,"volume":136.88999938964844},{"timestamp":1742389320000,"open":95.067,"high":95.071,"low":95.053,"close":95.056,"volume":153.7899932861328},{"timestamp":1742389380000,"open":95.054,"high":95.057,"low":95.04,"close":95.04,"volume":104.77999877929688},{"timestamp":1742389440000,"open":95.043,"high":95.051,"low":95.034,"close":95.034,"volume":64.22000122070312},{"timestamp":1742389500000,"open":95.03,"high":95.048,"low":95.024,"close":95.04,"volume":172.3800048828125},{"timestamp":1742389560000,"open":95.04,"high":95.052,"low":95.039,"close":95.05,"volume":98.0199966430664},{"timestamp":1742389620000,"open":95.052,"high":95.054,"low":95.044,"close":95.044,"volume":233.22000122070312},{"timestamp":1742389680000,"open":95.044,"high":95.044,"low":95.031,"close":95.042,"volume":103.08999633789062},{"timestamp":1742389740000,"open":95.042,"high":95.047,"low":95.03,"close":95.03,"volume":54.09000015258789},{"timestamp":1742389800000,"open":95.033,"high":95.059,"low":95.032,"close":95.059,"volume":89.58000183105469},{"timestamp":1742389860000,"open":95.061,"high":95.062,"low":95.054,"close":95.057,"volume":62.529998779296875},{"timestamp":1742389920000,"open":95.055,"high":95.057,"low":95.052,"close":95.055,"volume":50.70000076293945},{"timestamp":1742389980000,"open":95.051,"high":95.053,"low":95.045,"close":95.05,"volume":74.36000061035156},{"timestamp":1742390040000,"open":95.047,"high":95.052,"low":95.038,"close":95.049,"volume":50.70000076293945},{"timestamp":1742390100000,"open":95.05,"high":95.062,"low":95.044,"close":95.044,"volume":94.63999938964844},{"timestamp":1742390160000,"open":95.049,"high":95.054,"low":95.044,"close":95.048,"volume":138.5800018310547},{"timestamp":1742390220000,"open":95.048,"high":95.079,"low":95.047,"close":95.072,"volume":256.8800048828125},{"timestamp":1742390280000,"open":95.072,"high":95.074,"low":95.069,"close":95.071,"volume":98.0199966430664},{"timestamp":1742390340000,"open":95.071,"high":95.082,"low":95.071,"close":95.074,"volume":118.30999755859375},{"timestamp":1742390400000,"open":95.07,"high":95.074,"low":95.05,"close":95.05,"volume":137.1699981689453},{"timestamp":1742390460000,"open":95.051,"high":95.072,"low":95.047,"close":95.069,"volume":313.57000732421875},{"timestamp":1742390520000,"open":95.07,"high":95.087,"low":95.063,"close":95.077,"volume":150.8300018310547},{"timestamp":1742390580000,"open":95.077,"high":95.082,"low":95.043,"close":95.063,"volume":259.2900085449219},{"timestamp":1742390640000,"open":95.06,"high":95.118,"low":95.06,"close":95.114,"volume":257.6300048828125},{"timestamp":1742390700000,"open":95.114,"high":95.114,"low":95.088,"close":95.09,"volume":54.2400016784668},{"timestamp":1742390760000,"open":95.09,"high":95.096,"low":95.072,"close":95.082,"volume":247.47000122070312},{"timestamp":1742390820000,"open":95.082,"high":95.108,"low":95.066,"close":95.105,"volume":208.47000122070312},{"timestamp":1742390880000,"open":95.107,"high":95.113,"low":95.071,"close":95.073,"volume":374.5299987792969},{"timestamp":1742390940000,"open":95.071,"high":95.101,"low":95.067,"close":95.101,"volume":352.5199890136719},{"timestamp":1742391000000,"open":95.101,"high":95.103,"low":95.086,"close":95.09,"volume":161.02000427246094},{"timestamp":1742391060000,"open":95.09,"high":95.096,"low":95.076,"close":95.089,"volume":145.75999450683594},{"timestamp":1742391120000,"open":95.088,"high":95.099,"low":95.077,"close":95.099,"volume":203.36000061035156},{"timestamp":1742391180000,"open":95.097,"high":95.137,"low":95.091,"close":95.137,"volume":228.7899932861328},{"timestamp":1742391240000,"open":95.137,"high":95.159,"low":95.129,"close":95.159,"volume":359.3399963378906},{"timestamp":1742391300000,"open":95.164,"high":95.167,"low":95.14,"close":95.147,"volume":349.1600036621094},{"timestamp":1742391360000,"open":95.147,"high":95.154,"low":95.133,"close":95.134,"volume":220.35000610351562},{"timestamp":1742391420000,"open":95.136,"high":95.14,"low":95.132,"close":95.133,"volume":57.630001068115234},{"timestamp":1742391480000,"open":95.133,"high":95.163,"low":95.132,"close":95.159,"volume":166.11000061035156},{"timestamp":1742391540000,"open":95.159,"high":95.187,"low":95.155,"close":95.156,"volume":344.010009765625},{"timestamp":1742391600000,"open":95.166,"high":95.177,"low":95.161,"close":95.177,"volume":135.5800018310547},{"timestamp":1742391660000,"open":95.176,"high":95.194,"low":95.176,"close":95.194,"volume":133.60000610351562},{"timestamp":1742391720000,"open":95.193,"high":95.216,"low":95.185,"close":95.208,"volume":136.92999267578125},{"timestamp":1742391780000,"open":95.207,"high":95.22,"low":95.173,"close":95.189,"volume":147.02999877929688},{"timestamp":1742391840000,"open":95.189,"high":95.215,"low":95.164,"close":95.166,"volume":106.47000122070312},{"timestamp":1742391900000,"open":95.165,"high":95.188,"low":95.127,"close":95.149,"volume":207.8699951171875},{"timestamp":1742391960000,"open":95.147,"high":95.18,"low":95.146,"close":95.18,"volume":189.3000030517578},{"timestamp":1742392020000,"open":95.179,"high":95.185,"low":95.167,"close":95.178,"volume":145.36000061035156},{"timestamp":1742392080000,"open":95.179,"high":95.182,"low":95.169,"close":95.178,"volume":141.97000122070312},{"timestamp":1742392140000,"open":95.179,"high":95.191,"low":95.163,"close":95.179,"volume":152.10000610351562},{"timestamp":1742392200000,"open":95.186,"high":95.188,"low":95.152,"close":95.175,"volume":148.72000122070312},{"timestamp":1742392260000,"open":95.183,"high":95.185,"low":95.152,"close":95.154,"volume":121.68000030517578},{"timestamp":1742392320000,"open":95.157,"high":95.179,"low":95.15,"close":95.173,"volume":148.72000122070312},{"timestamp":1742392380000,"open":95.175,"high":95.197,"low":95.168,"close":95.189,"volume":81.12000274658203},{"timestamp":1742392440000,"open":95.188,"high":95.242,"low":95.178,"close":95.236,"volume":147.0500030517578},{"timestamp":1742392500000,"open":95.234,"high":95.275,"low":95.219,"close":95.275,"volume":280.5799865722656},{"timestamp":1742392560000,"open":95.275,"high":95.321,"low":95.274,"close":95.28,"volume":387.1400146484375},{"timestamp":1742392620000,"open":95.281,"high":95.301,"low":95.275,"close":95.298,"volume":206.22000122070312},{"timestamp":1742392680000,"open":95.295,"high":95.304,"low":95.291,"close":95.301,"volume":263.6400146484375},{"timestamp":1742392740000,"open":95.298,"high":95.304,"low":95.287,"close":95.294,"volume":92.95999908447266},{"timestamp":1742392800000,"open":95.294,"high":95.329,"low":95.294,"close":95.311,"volume":116.61000061035156},{"timestamp":1742392860000,"open":95.313,"high":95.315,"low":95.306,"close":95.307,"volume":108.16000366210938},{"timestamp":1742392920000,"open":95.305,"high":95.309,"low":95.287,"close":95.287,"volume":72.68000030517578},{"timestamp":1742392980000,"open":95.284,"high":95.315,"low":95.284,"close":95.315,"volume":64.22000122070312},{"timestamp":1742393040000,"open":95.313,"high":95.313,"low":95.292,"close":95.295,"volume":59.15999984741211},{"timestamp":1742393100000,"open":95.299,"high":95.3,"low":95.296,"close":95.3,"volume":30.420000076293945},{"timestamp":1742393160000,"open":95.302,"high":95.318,"low":95.302,"close":95.309,"volume":54.08000183105469},{"timestamp":1742393220000,"open":95.313,"high":95.313,"low":95.3,"close":95.307,"volume":43.939998626708984},{"timestamp":1742393280000,"open":95.306,"high":95.328,"low":95.304,"close":95.319,"volume":55.77000045776367},{"timestamp":1742393340000,"open":95.32,"high":95.32,"low":95.297,"close":95.307,"volume":60.84000015258789},{"timestamp":1742393400000,"open":95.305,"high":95.311,"low":95.292,"close":95.3,"volume":147.02999877929688},{"timestamp":1742393460000,"open":95.295,"high":95.299,"low":95.289,"close":95.294,"volume":138.5800018310547},{"timestamp":1742393520000,"open":95.299,"high":95.299,"low":95.28,"close":95.281,"volume":118.30000305175781},{"timestamp":1742393580000,"open":95.281,"high":95.288,"low":95.279,"close":95.28,"volume":84.5},{"timestamp":1742393640000,"open":95.282,"high":95.291,"low":95.261,"close":95.288,"volume":108.16999816894531},{"timestamp":1742393700000,"open":95.282,"high":95.295,"low":95.276,"close":95.293,"volume":251.83999633789062},{"timestamp":1742393760000,"open":95.295,"high":95.307,"low":95.29,"close":95.304,"volume":143.64999389648438},{"timestamp":1742393820000,"open":95.297,"high":95.307,"low":95.294,"close":95.306,"volume":135.1999969482422},{"timestamp":1742393880000,"open":95.306,"high":95.324,"low":95.302,"close":95.321,"volume":111.54000091552734},{"timestamp":1742393940000,"open":95.321,"high":95.324,"low":95.289,"close":95.298,"volume":226.47999572753906},{"timestamp":1742394000000,"open":95.3,"high":95.302,"low":95.267,"close":95.267,"volume":327.8599853515625},{"timestamp":1742394060000,"open":95.267,"high":95.27,"low":95.224,"close":95.258,"volume":270.3999938964844},{"timestamp":1742394120000,"open":95.261,"high":95.273,"low":95.261,"close":95.271,"volume":91.26000213623047},{"timestamp":1742394180000,"open":95.272,"high":95.291,"low":95.272,"close":95.285,"volume":77.77999877929688},{"timestamp":1742394240000,"open":95.288,"high":95.31,"low":95.281,"close":95.31,"volume":191.05999755859375},{"timestamp":1742394300000,"open":95.31,"high":95.329,"low":95.31,"close":95.318,"volume":81.16000366210938},{"timestamp":1742394360000,"open":95.318,"high":95.318,"low":95.295,"close":95.311,"volume":47.31999969482422},{"timestamp":1742394420000,"open":95.312,"high":95.312,"low":95.305,"close":95.305,"volume":84.5},{"timestamp":1742394480000,"open":95.304,"high":95.313,"low":95.279,"close":95.279,"volume":189.27999877929688},{"timestamp":1742394540000,"open":95.277,"high":95.319,"low":95.277,"close":95.287,"volume":270.3999938964844},{"timestamp":1742394600000,"open":95.289,"high":95.3,"low":95.288,"close":95.297,"volume":202.8000030517578},{"timestamp":1742394660000,"open":95.299,"high":95.3,"low":95.256,"close":95.263,"volume":277.1600036621094},{"timestamp":1742394720000,"open":95.263,"high":95.292,"low":95.261,"close":95.288,"volume":229.83999633789062},{"timestamp":1742394780000,"open":95.29,"high":95.328,"low":95.29,"close":95.318,"volume":138.5800018310547},{"timestamp":1742394840000,"open":95.31,"high":95.314,"low":95.302,"close":95.309,"volume":135.1999969482422},{"timestamp":1742394900000,"open":95.308,"high":95.311,"low":95.295,"close":95.299,"volume":199.4199981689453},{"timestamp":1742394960000,"open":95.298,"high":95.314,"low":95.284,"close":95.288,"volume":114.91999816894531},{"timestamp":1742395020000,"open":95.286,"high":95.295,"low":95.283,"close":95.292,"volume":118.30000305175781},{"timestamp":1742395080000,"open":95.291,"high":95.304,"low":95.269,"close":95.272,"volume":148.72000122070312},{"timestamp":1742395140000,"open":95.272,"high":95.284,"low":95.251,"close":95.251,"volume":158.86000061035156},{"timestamp":1742395200000,"open":95.249,"high":95.275,"low":95.248,"close":95.269,"volume":74.36000061035156},{"timestamp":1742395260000,"open":95.265,"high":95.266,"low":95.244,"close":95.244,"volume":141.9600067138672},{"timestamp":1742395320000,"open":95.24,"high":95.245,"low":95.23,"close":95.234,"volume":94.66000366210938},{"timestamp":1742395380000,"open":95.233,"high":95.236,"low":95.229,"close":95.232,"volume":111.54000091552734},{"timestamp":1742395440000,"open":95.235,"high":95.236,"low":95.212,"close":95.215,"volume":64.22000122070312},{"timestamp":1742395500000,"open":95.214,"high":95.24,"low":95.213,"close":95.237,"volume":57.459999084472656},{"timestamp":1742395560000,"open":95.235,"high":95.235,"low":95.204,"close":95.212,"volume":81.12000274658203},{"timestamp":1742395620000,"open":95.213,"high":95.217,"low":95.202,"close":95.213,"volume":104.77999877929688},{"timestamp":1742395680000,"open":95.216,"high":95.219,"low":95.195,"close":95.197,"volume":209.55999755859375},{"timestamp":1742395740000,"open":95.197,"high":95.208,"low":95.193,"close":95.208,"volume":103.08999633789062},{"timestamp":1742395800000,"open":95.206,"high":95.212,"low":95.198,"close":95.201,"volume":81.12000274658203},{"timestamp":1742395860000,"open":95.201,"high":95.21,"low":95.194,"close":95.207,"volume":55.779998779296875},{"timestamp":1742395920000,"open":95.206,"high":95.232,"low":95.199,"close":95.207,"volume":118.30000305175781},{"timestamp":1742395980000,"open":95.209,"high":95.226,"low":95.199,"close":95.221,"volume":196.0399932861328},{"timestamp":1742396040000,"open":95.223,"high":95.233,"low":95.221,"close":95.232,"volume":162.24000549316406},{"timestamp":1742396100000,"open":95.231,"high":95.241,"low":95.23,"close":95.234,"volume":138.74000549316406},{"timestamp":1742396160000,"open":95.234,"high":95.245,"low":95.232,"close":95.24,"volume":71.02999877929688},{"timestamp":1742396220000,"open":95.239,"high":95.252,"low":95.238,"close":95.246,"volume":84.5},{"timestamp":1742396280000,"open":95.245,"high":95.246,"low":95.231,"close":95.231,"volume":131.82000732421875},{"timestamp":1742396340000,"open":95.232,"high":95.235,"low":95.223,"close":95.232,"volume":163.97000122070312},{"timestamp":1742396400000,"open":95.231,"high":95.232,"low":95.225,"close":95.227,"volume":81.12000274658203},{"timestamp":1742396460000,"open":95.218,"high":95.231,"low":95.216,"close":95.221,"volume":158.86000061035156},{"timestamp":1742396520000,"open":95.225,"high":95.233,"low":95.22,"close":95.227,"volume":84.5},{"timestamp":1742396580000,"open":95.229,"high":95.229,"low":95.219,"close":95.225,"volume":67.5999984741211},{"timestamp":1742396640000,"open":95.224,"high":95.251,"low":95.224,"close":95.249,"volume":96.33999633789062},{"timestamp":1742396700000,"open":95.246,"high":95.287,"low":95.243,"close":95.284,"volume":101.4000015258789},{"timestamp":1742396760000,"open":95.284,"high":95.323,"low":95.284,"close":95.318,"volume":119.98999786376953},{"timestamp":1742396820000,"open":95.319,"high":95.324,"low":95.308,"close":95.317,"volume":72.68000030517578},{"timestamp":1742396880000,"open":95.317,"high":95.324,"low":95.316,"close":95.323,"volume":57.459999084472656},{"timestamp":1742396940000,"open":95.322,"high":95.323,"low":95.296,"close":95.304,"volume":89.56999969482422},{"timestamp":1742397000000,"open":95.307,"high":95.307,"low":95.288,"close":95.289,"volume":91.26000213623047},{"timestamp":1742397060000,"open":95.29,"high":95.326,"low":95.288,"close":95.326,"volume":101.4000015258789},{"timestamp":1742397120000,"open":95.329,"high":95.339,"low":95.326,"close":95.339,"volume":60.650001525878906},{"timestamp":1742397180000,"open":95.342,"high":95.351,"low":95.317,"close":95.322,"volume":153.57000732421875},{"timestamp":1742397240000,"open":95.324,"high":95.325,"low":95.294,"close":95.294,"volume":150.4199981689453},{"timestamp":1742397300000,"open":95.299,"high":95.305,"low":95.292,"close":95.298,"volume":128.44000244140625},{"timestamp":1742397360000,"open":95.299,"high":95.301,"low":95.285,"close":95.294,"volume":180.86000061035156},{"timestamp":1742397420000,"open":95.287,"high":95.294,"low":95.277,"close":95.291,"volume":136.89999389648438},{"timestamp":1742397480000,"open":95.293,"high":95.294,"low":95.288,"close":95.293,"volume":98.0199966430664},{"timestamp":1742397540000,"open":95.295,"high":95.295,"low":95.272,"close":95.272,"volume":74.36000061035156},{"timestamp":1742397600000,"open":95.276,"high":95.29,"low":95.273,"close":95.273,"volume":98.0199966430664},{"timestamp":1742397660000,"open":95.274,"high":95.277,"low":95.264,"close":95.264,"volume":50.70000076293945},{"timestamp":1742397720000,"open":95.264,"high":95.269,"low":95.224,"close":95.229,"volume":162.24000549316406},{"timestamp":1742397780000,"open":95.24,"high":95.24,"low":95.207,"close":95.22,"volume":292.3999938964844},{"timestamp":1742397840000,"open":95.221,"high":95.227,"low":95.209,"close":95.226,"volume":175.75999450683594},{"timestamp":1742397900000,"open":95.229,"high":95.234,"low":95.224,"close":95.234,"volume":64.22000122070312},{"timestamp":1742397960000,"open":95.235,"high":95.249,"low":95.232,"close":95.232,"volume":42.25},{"timestamp":1742398020000,"open":95.233,"high":95.246,"low":95.23,"close":95.245,"volume":125.05999755859375},{"timestamp":1742398080000,"open":95.245,"high":95.245,"low":95.235,"close":95.24,"volume":155.47999572753906},{"timestamp":1742398140000,"open":95.241,"high":95.254,"low":95.232,"close":95.25,"volume":206.17999267578125},{"timestamp":1742398200000,"open":95.248,"high":95.258,"low":95.224,"close":95.235,"volume":219.6999969482422},{"timestamp":1742398260000,"open":95.233,"high":95.24,"low":95.212,"close":95.219,"volume":136.94000244140625},{"timestamp":1742398320000,"open":95.219,"high":95.229,"low":95.183,"close":95.191,"volume":138.6199951171875},{"timestamp":1742398380000,"open":95.192,"high":95.197,"low":95.178,"close":95.185,"volume":194.4199981689453},{"timestamp":1742398440000,"open":95.187,"high":95.205,"low":95.179,"close":95.191,"volume":246.8300018310547},{"timestamp":1742398500000,"open":95.189,"high":95.19,"low":95.168,"close":95.168,"volume":113.23999786376953},{"timestamp":1742398560000,"open":95.168,"high":95.171,"low":95.16,"close":95.169,"volume":131.82000732421875},{"timestamp":1742398620000,"open":95.161,"high":95.178,"low":95.158,"close":95.172,"volume":209.67999267578125},{"timestamp":1742398680000,"open":95.172,"high":95.206,"low":95.169,"close":95.176,"volume":216.32000732421875},{"timestamp":1742398740000,"open":95.18,"high":95.189,"low":95.155,"close":95.156,"volume":268.739990234375},{"timestamp":1742398800000,"open":95.156,"high":95.181,"low":95.156,"close":95.172,"volume":125.16000366210938},{"timestamp":1742398860000,"open":95.172,"high":95.175,"low":95.139,"close":95.157,"volume":152.10000610351562},{"timestamp":1742398920000,"open":95.157,"high":95.157,"low":95.141,"close":95.141,"volume":182.52000427246094},{"timestamp":1742398980000,"open":95.144,"high":95.165,"low":95.141,"close":95.147,"volume":77.73999786376953},{"timestamp":1742399040000,"open":95.147,"high":95.152,"low":95.135,"close":95.14,"volume":245.13999938964844},{"timestamp":1742399100000,"open":95.142,"high":95.147,"low":95.139,"close":95.142,"volume":172.3800048828125},{"timestamp":1742399160000,"open":95.148,"high":95.148,"low":95.13,"close":95.131,"volume":87.87999725341797},{"timestamp":1742399220000,"open":95.134,"high":95.134,"low":95.113,"close":95.113,"volume":133.5800018310547},{"timestamp":1742399280000,"open":95.111,"high":95.116,"low":95.089,"close":95.097,"volume":189.3000030517578},{"timestamp":1742399340000,"open":95.098,"high":95.106,"low":95.087,"close":95.089,"volume":165.6199951171875},{"timestamp":1742399400000,"open":95.088,"high":95.115,"low":95.078,"close":95.078,"volume":138.5800018310547},{"timestamp":1742399460000,"open":95.077,"high":95.087,"low":95.075,"close":95.077,"volume":136.94000244140625},{"timestamp":1742399520000,"open":95.077,"high":95.077,"low":95.05,"close":95.05,"volume":143.66000366210938},{"timestamp":1742399580000,"open":95.052,"high":95.066,"low":95.044,"close":95.047,"volume":253.5},{"timestamp":1742399640000,"open":95.042,"high":95.06,"low":95.041,"close":95.06,"volume":246.74000549316406},{"timestamp":1742399700000,"open":95.058,"high":95.058,"low":95.037,"close":95.054,"volume":123.37999725341797},{"timestamp":1742399760000,"open":95.054,"high":95.072,"low":95.051,"close":95.072,"volume":131.83999633789062},{"timestamp":1742399820000,"open":95.07,"high":95.073,"low":95.042,"close":95.051,"volume":285.6099853515625},{"timestamp":1742399880000,"open":95.05,"high":95.058,"low":95.043,"close":95.054,"volume":305.8900146484375},{"timestamp":1742399940000,"open":95.056,"high":95.063,"low":95.05,"close":95.052,"volume":214.63999938964844},{"timestamp":1742400000000,"open":95.047,"high":95.049,"low":95.042,"close":95.045,"volume":253.60000610351562},{"timestamp":1742400060000,"open":95.045,"high":95.046,"low":95.021,"close":95.031,"volume":197.74000549316406},{"timestamp":1742400120000,"open":95.035,"high":95.036,"low":95.001,"close":95.005,"volume":208.0500030517578},{"timestamp":1742400180000,"open":95.008,"high":95.009,"low":94.999,"close":95.003,"volume":89.66999816894531},{"timestamp":1742400240000,"open":95.003,"high":95.009,"low":94.998,"close":95.008,"volume":69.29000091552734},{"timestamp":1742400300000,"open":94.998,"high":95.007,"low":94.988,"close":94.988,"volume":77.83000183105469},{"timestamp":1742400360000,"open":94.989,"high":94.991,"low":94.988,"close":94.99,"volume":38.869998931884766},{"timestamp":1742400420000,"open":94.993,"high":95.025,"low":94.982,"close":94.991,"volume":133.5399932861328},{"timestamp":1742400480000,"open":94.99,"high":94.996,"low":94.975,"close":94.975,"volume":96.41000366210938},{"timestamp":1742400540000,"open":94.976,"high":94.978,"low":94.966,"close":94.966,"volume":44.040000915527344},{"timestamp":1742400600000,"open":94.966,"high":94.971,"low":94.966,"close":94.969,"volume":191.52999877929688},{"timestamp":1742400660000,"open":94.969,"high":94.985,"low":94.968,"close":94.984,"volume":140.66000366210938},{"timestamp":1742400720000,"open":94.982,"high":94.985,"low":94.977,"close":94.978,"volume":105.05999755859375},{"timestamp":1742400780000,"open":94.978,"high":94.98,"low":94.966,"close":94.969,"volume":54.2400016784668},{"timestamp":1742400840000,"open":94.971,"high":94.978,"low":94.97,"close":94.973,"volume":60.91999816894531},{"timestamp":1742400900000,"open":94.973,"high":94.973,"low":94.971,"close":94.972,"volume":105.08999633789062},{"timestamp":1742400960000,"open":94.972,"high":94.977,"low":94.962,"close":94.969,"volume":54.2400016784668},{"timestamp":1742401020000,"open":94.966,"high":94.973,"low":94.952,"close":94.96,"volume":159.3300018310547},{"timestamp":1742401080000,"open":94.96,"high":94.965,"low":94.96,"close":94.965,"volume":111.87000274658203},{"timestamp":1742401140000,"open":94.965,"high":94.965,"low":94.956,"close":94.956,"volume":67.80000305175781},{"timestamp":1742401200000,"open":94.956,"high":94.957,"low":94.954,"close":94.955,"volume":18.639999389648438},{"timestamp":1742401260000,"open":94.955,"high":94.958,"low":94.955,"close":94.958,"volume":20.34000015258789},{"timestamp":1742401320000,"open":94.958,"high":94.967,"low":94.958,"close":94.96,"volume":66.08999633789062},{"timestamp":1742401380000,"open":94.96,"high":94.96,"low":94.959,"close":94.959,"volume":33.900001525878906},{"timestamp":1742401440000,"open":94.96,"high":94.963,"low":94.96,"close":94.96,"volume":61.02000045776367},{"timestamp":1742401500000,"open":94.96,"high":94.97,"low":94.956,"close":94.959,"volume":57.630001068115234},{"timestamp":1742401560000,"open":94.959,"high":94.962,"low":94.956,"close":94.962,"volume":15.229999542236328},{"timestamp":1742401620000,"open":94.96,"high":94.964,"low":94.945,"close":94.951,"volume":37.18000030517578},{"timestamp":1742401680000,"open":94.948,"high":94.948,"low":94.947,"close":94.948,"volume":6.760000228881836},{"timestamp":1742401740000,"open":94.948,"high":94.954,"low":94.948,"close":94.954,"volume":20.280000686645508},{"timestamp":1742401800000,"open":94.952,"high":94.952,"low":94.947,"close":94.952,"volume":52.38999938964844},{"timestamp":1742401860000,"open":94.948,"high":94.952,"low":94.947,"close":94.95,"volume":118.30000305175781},{"timestamp":1742401920000,"open":94.948,"high":94.955,"low":94.942,"close":94.943,"volume":86.37000274658203},{"timestamp":1742401980000,"open":94.942,"high":94.945,"low":94.938,"close":94.944,"volume":64.41000366210938},{"timestamp":1742402040000,"open":94.941,"high":94.944,"low":94.941,"close":94.944,"volume":16.950000762939453},{"timestamp":1742402100000,"open":94.943,"high":94.947,"low":94.942,"close":94.945,"volume":74.58000183105469},{"timestamp":1742402160000,"open":94.948,"high":94.948,"low":94.943,"close":94.945,"volume":23.729999542236328},{"timestamp":1742402220000,"open":94.949,"high":94.949,"low":94.946,"close":94.946,"volume":6.78000020980835},{"timestamp":1742402280000,"open":94.948,"high":94.948,"low":94.941,"close":94.941,"volume":10.170000076293945},{"timestamp":1742402340000,"open":94.936,"high":94.941,"low":94.936,"close":94.941,"volume":10.170000076293945},{"timestamp":1742402400000,"open":94.942,"high":94.942,"low":94.938,"close":94.938,"volume":10.170000076293945},{"timestamp":1742402460000,"open":94.939,"high":94.944,"low":94.935,"close":94.943,"volume":47.459999084472656},{"timestamp":1742402520000,"open":94.942,"high":94.948,"low":94.94,"close":94.948,"volume":30.510000228881836},{"timestamp":1742402580000,"open":94.943,"high":94.946,"low":94.942,"close":94.945,"volume":20.34000015258789},{"timestamp":1742402640000,"open":94.947,"high":94.95,"low":94.947,"close":94.95,"volume":20.34000015258789},{"timestamp":1742402700000,"open":94.949,"high":94.95,"low":94.947,"close":94.95,"volume":40.68000030517578},{"timestamp":1742402760000,"open":94.95,"high":94.95,"low":94.945,"close":94.946,"volume":44.06999969482422},{"timestamp":1742402880000,"open":94.949,"high":94.953,"low":94.949,"close":94.953,"volume":16.950000762939453},{"timestamp":1742402940000,"open":94.953,"high":94.955,"low":94.949,"close":94.955,"volume":23.729999542236328},{"timestamp":1742403000000,"open":94.954,"high":94.955,"low":94.954,"close":94.955,"volume":6.78000020980835},{"timestamp":1742403060000,"open":94.956,"high":94.968,"low":94.955,"close":94.968,"volume":40.68000030517578},{"timestamp":1742403120000,"open":94.967,"high":94.967,"low":94.966,"close":94.966,"volume":13.5600004196167},{"timestamp":1742403180000,"open":94.968,"high":94.968,"low":94.963,"close":94.966,"volume":71.19000244140625},{"timestamp":1742403240000,"open":94.965,"high":94.968,"low":94.965,"close":94.968,"volume":27.1200008392334},{"timestamp":1742403300000,"open":94.967,"high":94.968,"low":94.967,"close":94.968,"volume":33.900001525878906},{"timestamp":1742403360000,"open":94.971,"high":94.971,"low":94.97,"close":94.97,"volume":23.729999542236328},{"timestamp":1742403420000,"open":94.971,"high":94.971,"low":94.968,"close":94.969,"volume":40.68000030517578},{"timestamp":1742403480000,"open":94.973,"high":94.973,"low":94.969,"close":94.969,"volume":152.5500030517578},{"timestamp":1742403540000,"open":94.97,"high":94.97,"low":94.967,"close":94.969,"volume":230.52000427246094},{"timestamp":1742403600000,"open":94.966,"high":94.967,"low":94.954,"close":94.961,"volume":416.9700012207031},{"timestamp":1742403660000,"open":94.965,"high":94.977,"low":94.959,"close":94.974,"volume":305.1000061035156},{"timestamp":1742403720000,"open":94.979,"high":94.984,"low":94.977,"close":94.983,"volume":216.9600067138672},{"timestamp":1742403780000,"open":94.983,"high":94.989,"low":94.981,"close":94.989,"volume":101.69999694824219},{"timestamp":1742403840000,"open":94.989,"high":94.989,"low":94.983,"close":94.984,"volume":115.26000213623047},{"timestamp":1742403900000,"open":94.983,"high":94.992,"low":94.979,"close":94.987,"volume":281.3699951171875},{"timestamp":1742403960000,"open":94.987,"high":94.993,"low":94.987,"close":94.992,"volume":155.94000244140625},{"timestamp":1742404020000,"open":94.991,"high":94.997,"low":94.989,"close":94.995,"volume":183.05999755859375},{"timestamp":1742404080000,"open":94.995,"high":95.002,"low":94.99,"close":95.001,"volume":444.0899963378906},{"timestamp":1742404140000,"open":95.001,"high":95.002,"low":94.993,"close":94.995,"volume":406.79998779296875},{"timestamp":1742404200000,"open":94.995,"high":95.005,"low":94.994,"close":95.004,"volume":267.80999755859375},{"timestamp":1742404260000,"open":95.004,"high":95.006,"low":94.993,"close":94.999,"volume":257.6400146484375},{"timestamp":1742404320000,"open":94.999,"high":95.033,"low":94.942,"close":94.944,"volume":169.5},{"timestamp":1742404380000,"open":94.946,"high":94.946,"low":94.938,"close":94.943,"volume":20.34000015258789},{"timestamp":1742404440000,"open":94.947,"high":94.949,"low":94.943,"close":94.946,"volume":37.290000915527344},{"timestamp":1742404560000,"open":94.948,"high":94.949,"low":94.946,"close":94.946,"volume":20.34000015258789},{"timestamp":1742404620000,"open":94.946,"high":94.949,"low":94.942,"close":94.949,"volume":50.849998474121094},{"timestamp":1742404680000,"open":94.949,"high":94.951,"low":94.946,"close":94.95,"volume":115.26000213623047},{"timestamp":1742404740000,"open":94.95,"high":94.95,"low":94.949,"close":94.95,"volume":166.11000061035156},{"timestamp":1742404800000,"open":94.95,"high":94.958,"low":94.948,"close":94.955,"volume":189.83999633789062},{"timestamp":1742404860000,"open":94.954,"high":94.959,"low":94.952,"close":94.956,"volume":105.08999633789062},{"timestamp":1742404920000,"open":94.955,"high":94.959,"low":94.955,"close":94.958,"volume":118.6500015258789},{"timestamp":1742404980000,"open":94.958,"high":94.962,"low":94.956,"close":94.962,"volume":71.19000244140625},{"timestamp":1742405040000,"open":94.962,"high":94.962,"low":94.958,"close":94.961,"volume":91.52999877929688},{"timestamp":1742405100000,"open":94.961,"high":94.964,"low":94.916,"close":94.916,"volume":76.2699966430664},{"timestamp":1742405160000,"open":94.92,"high":94.928,"low":94.895,"close":94.897,"volume":108.48999786376953},{"timestamp":1742405220000,"open":94.896,"high":94.916,"low":94.893,"close":94.916,"volume":77.97000122070312},{"timestamp":1742405280000,"open":94.914,"high":94.916,"low":94.913,"close":94.914,"volume":67.80000305175781},{"timestamp":1742405340000,"open":94.911,"high":94.916,"low":94.911,"close":94.915,"volume":27.1200008392334},{"timestamp":1742405400000,"open":94.912,"high":94.923,"low":94.912,"close":94.923,"volume":328.7699890136719},{"timestamp":1742405460000,"open":94.922,"high":94.952,"low":94.918,"close":94.943,"volume":121.68000030517578},{"timestamp":1742405520000,"open":94.944,"high":94.949,"low":94.934,"close":94.942,"volume":171.13999938964844},{"timestamp":1742405580000,"open":94.942,"high":94.952,"low":94.936,"close":94.937,"volume":654.27001953125},{"timestamp":1742405640000,"open":94.937,"high":94.971,"low":94.933,"close":94.949,"volume":528.8400268554688},{"timestamp":1742405700000,"open":94.952,"high":94.952,"low":94.948,"close":94.949,"volume":54.2400016784668},{"timestamp":1742405760000,"open":94.953,"high":94.958,"low":94.949,"close":94.954,"volume":128.8300018310547},{"timestamp":1742405820000,"open":94.958,"high":94.959,"low":94.949,"close":94.952,"volume":193.22999572753906},{"timestamp":1742405880000,"open":94.954,"high":94.959,"low":94.947,"close":94.951,"volume":481.3800048828125},{"timestamp":1742405940000,"open":94.954,"high":94.962,"low":94.947,"close":94.956,"volume":403.4100036621094},{"timestamp":1742406000000,"open":94.961,"high":94.966,"low":94.958,"close":94.963,"volume":284.760009765625},{"timestamp":1742406060000,"open":94.964,"high":94.984,"low":94.957,"close":94.98,"volume":206.7899932861328},{"timestamp":1742406120000,"open":94.983,"high":94.988,"low":94.975,"close":94.987,"volume":430.54998779296875},{"timestamp":1742406180000,"open":94.987,"high":94.998,"low":94.985,"close":94.997,"volume":406.8599853515625},{"timestamp":1742406240000,"open":94.997,"high":95,"low":94.988,"close":94.988,"volume":508.5899963378906},{"timestamp":1742406300000,"open":94.988,"high":94.995,"low":94.985,"close":94.985,"volume":291.5400085449219},{"timestamp":1742406360000,"open":94.985,"high":95.026,"low":94.977,"close":95.021,"volume":602.010009765625},{"timestamp":1742406420000,"open":95.02,"high":95.028,"low":95.015,"close":95.021,"volume":425.8800048828125},{"timestamp":1742406480000,"open":95.023,"high":95.038,"low":95.021,"close":95.033,"volume":253.5},{"timestamp":1742406540000,"open":95.031,"high":95.049,"low":95.018,"close":95.044,"volume":486.7200012207031},{"timestamp":1742406600000,"open":95.046,"high":95.048,"low":95.008,"close":95.015,"volume":430.260009765625},{"timestamp":1742406660000,"open":95.015,"high":95.022,"low":95.012,"close":95.021,"volume":271.20001220703125},{"timestamp":1742406720000,"open":95.017,"high":95.068,"low":95.013,"close":95.036,"volume":132.2100067138672},{"timestamp":1742406780000,"open":95.037,"high":95.065,"low":95.037,"close":95.065,"volume":57.630001068115234},{"timestamp":1742406840000,"open":95.058,"high":95.118,"low":95.058,"close":95.118,"volume":308.489990234375},{"timestamp":1742406900000,"open":95.117,"high":95.121,"low":95.063,"close":95.067,"volume":183.05999755859375},{"timestamp":1742406960000,"open":95.066,"high":95.066,"low":95.008,"close":95.02,"volume":250.86000061035156},{"timestamp":1742407020000,"open":95.022,"high":95.022,"low":94.971,"close":94.971,"volume":91.52999877929688},{"timestamp":1742407080000,"open":94.976,"high":95.005,"low":94.972,"close":94.992,"volume":125.22000122070312},{"timestamp":1742407140000,"open":94.99,"high":95.007,"low":94.948,"close":94.951,"volume":307.8999938964844},{"timestamp":1742407200000,"open":94.943,"high":94.99,"low":94.894,"close":94.971,"volume":833.2000122070312},{"timestamp":1742407260000,"open":94.976,"high":95.015,"low":94.928,"close":94.975,"volume":381.94000244140625},{"timestamp":1742407320000,"open":94.983,"high":95.01,"low":94.943,"close":95.009,"volume":378.6300048828125},{"timestamp":1742407380000,"open":95.006,"high":95.054,"low":95.001,"close":95.029,"volume":179.17999267578125},{"timestamp":1742407440000,"open":95.014,"high":95.043,"low":95.005,"close":95.033,"volume":87.87999725341797},{"timestamp":1742407500000,"open":95.021,"high":95.047,"low":95,"close":95.043,"volume":165.6199951171875},{"timestamp":1742407560000,"open":95.043,"high":95.074,"low":95.016,"close":95.056,"volume":393.7699890136719},{"timestamp":1742407620000,"open":95.056,"high":95.065,"low":95.02,"close":95.061,"volume":299.1400146484375},{"timestamp":1742407680000,"open":95.045,"high":95.068,"low":95.029,"close":95.053,"volume":260.2699890136719},{"timestamp":1742407740000,"open":95.056,"high":95.087,"low":95.042,"close":95.071,"volume":397.19000244140625},{"timestamp":1742407800000,"open":95.069,"high":95.078,"low":95.049,"close":95.077,"volume":403.9100036621094},{"timestamp":1742407860000,"open":95.077,"high":95.099,"low":95.049,"close":95.071,"volume":892.3400268554688},{"timestamp":1742407920000,"open":95.067,"high":95.085,"low":95.059,"close":95.08,"volume":650.6500244140625},{"timestamp":1742407980000,"open":95.078,"high":95.1,"low":95.058,"close":95.071,"volume":845.0399780273438},{"timestamp":1742408040000,"open":95.069,"high":95.075,"low":95.045,"close":95.047,"volume":594.8900146484375},{"timestamp":1742408100000,"open":95.046,"high":95.052,"low":95.022,"close":95.03,"volume":517.1500244140625},{"timestamp":1742408160000,"open":95.028,"high":95.03,"low":95.019,"close":95.027,"volume":496.8599853515625},{"timestamp":1742408220000,"open":95.026,"high":95.048,"low":95.021,"close":95.038,"volume":408.989990234375},{"timestamp":1742408280000,"open":95.04,"high":95.057,"low":95.022,"close":95.034,"volume":638.8400268554688},{"timestamp":1742408340000,"open":95.033,"high":95.055,"low":95.018,"close":95.021,"volume":513.760009765625},{"timestamp":1742408400000,"open":95.025,"high":95.053,"low":95.018,"close":95.043,"volume":449.5799865722656},{"timestamp":1742408460000,"open":95.042,"high":95.043,"low":95.018,"close":95.029,"volume":436.0400085449219},{"timestamp":1742408520000,"open":95.027,"high":95.033,"low":95.013,"close":95.014,"volume":432.6400146484375},{"timestamp":1742408580000,"open":95.014,"high":95.044,"low":95.014,"close":95.037,"volume":385.3599853515625},{"timestamp":1742408640000,"open":95.037,"high":95.056,"low":95.016,"close":95.034,"volume":764.0499877929688},{"timestamp":1742408700000,"open":95.035,"high":95.039,"low":95.019,"close":95.028,"volume":740.469970703125},{"timestamp":1742408760000,"open":95.03,"high":95.07,"low":95.028,"close":95.059,"volume":858.530029296875},{"timestamp":1742408820000,"open":95.059,"high":95.065,"low":95.048,"close":95.058,"volume":459.67999267578125},{"timestamp":1742408880000,"open":95.058,"high":95.064,"low":95.047,"close":95.051,"volume":500.239990234375},{"timestamp":1742408940000,"open":95.046,"high":95.052,"low":95.021,"close":95.03,"volume":439.5},{"timestamp":1742409000000,"open":95.029,"high":95.042,"low":95.017,"close":95.042,"volume":507},{"timestamp":1742409060000,"open":95.041,"high":95.044,"low":95.014,"close":95.036,"volume":672.6199951171875},{"timestamp":1742409120000,"open":95.037,"high":95.053,"low":95.02,"close":95.048,"volume":719.9400024414062},{"timestamp":1742409180000,"open":95.048,"high":95.054,"low":95.039,"close":95.05,"volume":574.5999755859375},{"timestamp":1742409240000,"open":95.05,"high":95.054,"low":95.043,"close":95.047,"volume":483.3399963378906},{"timestamp":1742409300000,"open":95.047,"high":95.05,"low":95.03,"close":95.036,"volume":429.260009765625},{"timestamp":1742409360000,"open":95.03,"high":95.086,"low":95.03,"close":95.081,"volume":398.8399963378906},{"timestamp":1742409420000,"open":95.078,"high":95.084,"low":95.059,"close":95.074,"volume":436.0199890136719},{"timestamp":1742409480000,"open":95.059,"high":95.066,"low":95.038,"close":95.061,"volume":459.7099914550781},{"timestamp":1742409540000,"open":95.056,"high":95.067,"low":95.042,"close":95.055,"volume":439.3999938964844},{"timestamp":1742409600000,"open":95.055,"high":95.081,"low":95.034,"close":95.074,"volume":550.9500122070312},{"timestamp":1742409660000,"open":95.072,"high":95.087,"low":95.038,"close":95.056,"volume":398.8399963378906},{"timestamp":1742409720000,"open":95.055,"high":95.078,"low":95.024,"close":95.026,"volume":662.5700073242188},{"timestamp":1742409780000,"open":95.033,"high":95.113,"low":95.024,"close":95.055,"volume":476.6400146484375},{"timestamp":1742409840000,"open":95.056,"high":95.141,"low":95.047,"close":95.094,"volume":468.1600036621094},{"timestamp":1742409900000,"open":95.091,"high":95.148,"low":95.05,"close":95.095,"volume":388.7300109863281},{"timestamp":1742409960000,"open":95.094,"high":95.125,"low":95.039,"close":95.045,"volume":370.1199951171875},{"timestamp":1742410020000,"open":95.045,"high":95.107,"low":95.024,"close":95.069,"volume":777.4099731445312},{"timestamp":1742410080000,"open":95.07,"high":95.09,"low":95.007,"close":95.066,"volume":652.3800048828125},{"timestamp":1742410140000,"open":95.075,"high":95.101,"low":95.018,"close":95.038,"volume":794.3099975585938},{"timestamp":1742410200000,"open":95.039,"high":95.101,"low":95.03,"close":95.058,"volume":692.9000244140625},{"timestamp":1742410260000,"open":95.06,"high":95.088,"low":95.031,"close":95.047,"volume":613.530029296875},{"timestamp":1742410320000,"open":95.045,"high":95.083,"low":95.024,"close":95.063,"volume":745.2899780273438},{"timestamp":1742410380000,"open":95.053,"high":95.08,"low":95.011,"close":95.041,"volume":704.75},{"timestamp":1742410440000,"open":95.067,"high":95.087,"low":95.01,"close":95.047,"volume":637.2100219726562},{"timestamp":1742410500000,"open":95.046,"high":95.066,"low":95.013,"close":95.042,"volume":561.1599731445312},{"timestamp":1742410560000,"open":95.041,"high":95.077,"low":95.007,"close":95.054,"volume":735.2100219726562},{"timestamp":1742410620000,"open":95.055,"high":95.094,"low":95.037,"close":95.071,"volume":693.0499877929688},{"timestamp":1742410680000,"open":95.058,"high":95.12,"low":95.046,"close":95.061,"volume":709.9299926757812},{"timestamp":1742410740000,"open":95.061,"high":95.132,"low":95.022,"close":95.022,"volume":456.32000732421875},{"timestamp":1742410800000,"open":95.023,"high":95.137,"low":95.022,"close":95.116,"volume":655.8099975585938},{"timestamp":1742410860000,"open":95.11,"high":95.136,"low":95.087,"close":95.089,"volume":713.22998046875},{"timestamp":1742410920000,"open":95.09,"high":95.112,"low":95.083,"close":95.111,"volume":628.739990234375},{"timestamp":1742410980000,"open":95.109,"high":95.13,"low":95.101,"close":95.112,"volume":567.8400268554688},{"timestamp":1742411040000,"open":95.113,"high":95.122,"low":95.107,"close":95.113,"volume":584.739990234375},{"timestamp":1742411100000,"open":95.114,"high":95.128,"low":95.106,"close":95.121,"volume":496.8699951171875},{"timestamp":1742411160000,"open":95.121,"high":95.16,"low":95.111,"close":95.146,"volume":500.20001220703125},{"timestamp":1742411220000,"open":95.147,"high":95.176,"low":95.132,"close":95.176,"volume":442.510009765625},{"timestamp":1742411280000,"open":95.166,"high":95.181,"low":95.115,"close":95.115,"volume":432.6099853515625},{"timestamp":1742411340000,"open":95.116,"high":95.16,"low":95.109,"close":95.159,"volume":486.7200012207031},{"timestamp":1742411400000,"open":95.158,"high":95.162,"low":95.081,"close":95.082,"volume":503.6199951171875},{"timestamp":1742411460000,"open":95.097,"high":95.122,"low":95.078,"close":95.079,"volume":439.3999938964844},{"timestamp":1742411520000,"open":95.078,"high":95.086,"low":95.046,"close":95.047,"volume":395.4599914550781},{"timestamp":1742411580000,"open":95.046,"high":95.058,"low":95.045,"close":95.05,"volume":219.6999969482422},{"timestamp":1742411640000,"open":95.051,"high":95.117,"low":95.051,"close":95.058,"volume":331.239990234375},{"timestamp":1742411700000,"open":95.057,"high":95.07,"low":95.055,"close":95.063,"volume":212.94000244140625},{"timestamp":1742411760000,"open":95.064,"high":95.142,"low":95.064,"close":95.077,"volume":669.239990234375},{"timestamp":1742411820000,"open":95.077,"high":95.084,"low":95.065,"close":95.077,"volume":605.02001953125},{"timestamp":1742411880000,"open":95.077,"high":95.169,"low":95.074,"close":95.116,"volume":601.6400146484375},{"timestamp":1742411940000,"open":95.111,"high":95.179,"low":95.109,"close":95.124,"volume":632.1599731445312},{"timestamp":1742412000000,"open":95.12,"high":95.136,"low":95.114,"close":95.132,"volume":547.5599975585938},{"timestamp":1742412060000,"open":95.135,"high":95.136,"low":95.127,"close":95.13,"volume":324.4800109863281},{"timestamp":1742412120000,"open":95.132,"high":95.137,"low":95.113,"close":95.118,"volume":324.4800109863281},{"timestamp":1742412180000,"open":95.118,"high":95.157,"low":95.107,"close":95.116,"volume":432.6400146484375},{"timestamp":1742412240000,"open":95.115,"high":95.147,"low":95.094,"close":95.103,"volume":557.7000122070312},{"timestamp":1742412300000,"open":95.102,"high":95.155,"low":95.1,"close":95.111,"volume":523.9000244140625},{"timestamp":1742412360000,"open":95.112,"high":95.113,"low":95.089,"close":95.092,"volume":452.9200134277344},{"timestamp":1742412420000,"open":95.093,"high":95.107,"low":95.09,"close":95.104,"volume":263.70001220703125},{"timestamp":1742412480000,"open":95.103,"high":95.112,"low":95.086,"close":95.101,"volume":385.3800048828125},{"timestamp":1742412540000,"open":95.098,"high":95.111,"low":95.097,"close":95.106,"volume":175.82000732421875},{"timestamp":1742412600000,"open":95.111,"high":95.15,"low":95.059,"close":95.059,"volume":432.7200012207031},{"timestamp":1742412660000,"open":95.059,"high":95.06,"low":95.019,"close":95.042,"volume":598.3099975585938},{"timestamp":1742412720000,"open":95.045,"high":95.136,"low":95.032,"close":95.135,"volume":381.95001220703125},{"timestamp":1742412780000,"open":95.135,"high":95.154,"low":95.129,"close":95.137,"volume":212.9499969482422},{"timestamp":1742412840000,"open":95.138,"high":95.14,"low":95.125,"close":95.129,"volume":277.1600036621094},{"timestamp":1742412900000,"open":95.13,"high":95.132,"low":95.098,"close":95.098,"volume":456.29998779296875},{"timestamp":1742412960000,"open":95.098,"high":95.105,"low":95.096,"close":95.102,"volume":287.29998779296875},{"timestamp":1742413020000,"open":95.102,"high":95.105,"low":95.1,"close":95.102,"volume":317.7200012207031},{"timestamp":1742413080000,"open":95.102,"high":95.103,"low":95.097,"close":95.1,"volume":267.0199890136719},{"timestamp":1742413140000,"open":95.1,"high":95.142,"low":95.099,"close":95.142,"volume":493.4800109863281},{"timestamp":1742413200000,"open":95.142,"high":95.142,"low":95.111,"close":95.115,"volume":432.6400146484375},{"timestamp":1742413260000,"open":95.115,"high":95.124,"low":95.107,"close":95.109,"volume":486.7200012207031},{"timestamp":1742413320000,"open":95.112,"high":95.159,"low":95.112,"close":95.121,"volume":733.4600219726562},{"timestamp":1742413380000,"open":95.121,"high":95.131,"low":95.115,"close":95.128,"volume":581.3699951171875},{"timestamp":1742413440000,"open":95.125,"high":95.169,"low":95.125,"close":95.165,"volume":736.8400268554688},{"timestamp":1742413500000,"open":95.171,"high":95.184,"low":95.147,"close":95.148,"volume":419.1199951171875},{"timestamp":1742413560000,"open":95.148,"high":95.169,"low":95.148,"close":95.16,"volume":223.0800018310547},{"timestamp":1742413620000,"open":95.17,"high":95.179,"low":95.159,"close":95.169,"volume":165.6199951171875},{"timestamp":1742413680000,"open":95.174,"high":95.184,"low":95.167,"close":95.178,"volume":446.1600036621094},{"timestamp":1742413740000,"open":95.176,"high":95.182,"low":95.16,"close":95.17,"volume":557.7000122070312},{"timestamp":1742413800000,"open":95.169,"high":95.206,"low":95.156,"close":95.167,"volume":324.4800109863281},{"timestamp":1742413860000,"open":95.167,"high":95.174,"low":95.13,"close":95.139,"volume":774.02001953125},{"timestamp":1742413920000,"open":95.138,"high":95.152,"low":95.131,"close":95.139,"volume":841.6199951171875},{"timestamp":1742413980000,"open":95.141,"high":95.154,"low":95.129,"close":95.145,"volume":763.8800048828125},{"timestamp":1742414040000,"open":95.144,"high":95.158,"low":95.135,"close":95.143,"volume":669.239990234375},{"timestamp":1742414100000,"open":95.148,"high":95.164,"low":95.146,"close":95.153,"volume":635.4400024414062},{"timestamp":1742414160000,"open":95.151,"high":95.17,"low":95.151,"close":95.153,"volume":652.3400268554688},{"timestamp":1742414220000,"open":95.155,"high":95.169,"low":95.151,"close":95.166,"volume":588.1199951171875},{"timestamp":1742414280000,"open":95.163,"high":95.173,"low":95.16,"close":95.172,"volume":419.1199951171875},{"timestamp":1742414340000,"open":95.166,"high":95.174,"low":95.159,"close":95.167,"volume":486.7200012207031},{"timestamp":1742414400000,"open":95.166,"high":95.191,"low":95.162,"close":95.171,"volume":425.9100036621094},{"timestamp":1742414460000,"open":95.171,"high":95.174,"low":95.161,"close":95.17,"volume":459.8800048828125},{"timestamp":1742414520000,"open":95.169,"high":95.203,"low":95.16,"close":95.17,"volume":777.8699951171875},{"timestamp":1742414580000,"open":95.167,"high":95.175,"low":95.163,"close":95.172,"volume":794.3599853515625},{"timestamp":1742414640000,"open":95.17,"high":95.18,"low":95.164,"close":95.17,"volume":689.5399780273438},{"timestamp":1742414700000,"open":95.171,"high":95.183,"low":95.166,"close":95.176,"volume":1021.280029296875},{"timestamp":1742414760000,"open":95.172,"high":95.218,"low":95.133,"close":95.137,"volume":1197.8699951171875},{"timestamp":1742414820000,"open":95.141,"high":95.148,"low":95.102,"close":95.109,"volume":395.4599914550781},{"timestamp":1742414880000,"open":95.109,"high":95.123,"low":95.105,"close":95.116,"volume":172.3800048828125},{"timestamp":1742414940000,"open":95.112,"high":95.127,"low":95.11,"close":95.116,"volume":277.1600036621094},{"timestamp":1742415000000,"open":95.115,"high":95.118,"low":95.104,"close":95.11,"volume":209.57000732421875},{"timestamp":1742415060000,"open":95.112,"high":95.195,"low":95.099,"close":95.104,"volume":212.9499969482422},{"timestamp":1742415120000,"open":95.114,"high":95.125,"low":95.098,"close":95.113,"volume":142.02000427246094},{"timestamp":1742415180000,"open":95.112,"high":95.127,"low":95.1,"close":95.117,"volume":385.5400085449219},{"timestamp":1742415240000,"open":95.123,"high":95.127,"low":95.096,"close":95.11,"volume":327.8900146484375},{"timestamp":1742415300000,"open":95.111,"high":95.133,"low":95.103,"close":95.117,"volume":209.55999755859375},{"timestamp":1742415360000,"open":95.115,"high":95.138,"low":95.101,"close":95.105,"volume":223.0800018310547},{"timestamp":1742415420000,"open":95.107,"high":95.126,"low":95.1,"close":95.101,"volume":287.32000732421875},{"timestamp":1742415480000,"open":95.102,"high":95.116,"low":95.097,"close":95.111,"volume":331.260009765625},{"timestamp":1742415540000,"open":95.113,"high":95.142,"low":95.112,"close":95.117,"volume":557.719970703125},{"timestamp":1742415600000,"open":95.118,"high":95.14,"low":95.108,"close":95.113,"volume":774.02001953125},{"timestamp":1742415660000,"open":95.136,"high":95.138,"low":95.109,"close":95.118,"volume":466.44000244140625},{"timestamp":1742415720000,"open":95.122,"high":95.127,"low":95.111,"close":95.116,"volume":354.8999938964844},{"timestamp":1742415780000,"open":95.117,"high":95.137,"low":95.113,"close":95.122,"volume":287.29998779296875},{"timestamp":1742415840000,"open":95.12,"high":95.134,"low":95.116,"close":95.119,"volume":483.3399963378906},{"timestamp":1742415900000,"open":95.118,"high":95.127,"low":95.111,"close":95.119,"volume":300.9599914550781},{"timestamp":1742415960000,"open":95.121,"high":95.131,"low":95.112,"close":95.123,"volume":666.0599975585938},{"timestamp":1742416020000,"open":95.122,"high":95.135,"low":95.117,"close":95.122,"volume":764.3400268554688},{"timestamp":1742416080000,"open":95.133,"high":95.138,"low":95.12,"close":95.131,"volume":831.47998046875},{"timestamp":1742416140000,"open":95.136,"high":95.139,"low":95.119,"close":95.129,"volume":841.6199951171875},{"timestamp":1742416200000,"open":95.132,"high":95.145,"low":95.125,"close":95.129,"volume":726.7000122070312},{"timestamp":1742416260000,"open":95.139,"high":95.151,"low":95.127,"close":95.149,"volume":892.3200073242188},{"timestamp":1742416320000,"open":95.141,"high":95.15,"low":95.131,"close":95.141,"volume":902.4600219726562},{"timestamp":1742416380000,"open":95.14,"high":95.146,"low":95.126,"close":95.13,"volume":645.8499755859375},{"timestamp":1742416440000,"open":95.129,"high":95.147,"low":95.125,"close":95.127,"volume":507},{"timestamp":1742416500000,"open":95.135,"high":95.147,"low":95.111,"close":95.127,"volume":774.02001953125},{"timestamp":1742416560000,"open":95.119,"high":95.139,"low":95.117,"close":95.127,"volume":679.3800048828125},{"timestamp":1742416620000,"open":95.131,"high":95.142,"low":95.124,"close":95.133,"volume":851.9199829101562},{"timestamp":1742416680000,"open":95.141,"high":95.142,"low":95.122,"close":95.128,"volume":642.2000122070312},{"timestamp":1742416740000,"open":95.128,"high":95.14,"low":95.124,"close":95.129,"volume":240.00999450683594},{"timestamp":1742416800000,"open":95.129,"high":95.138,"low":95.126,"close":95.132,"volume":388.7099914550781},{"timestamp":1742416860000,"open":95.13,"high":95.14,"low":95.122,"close":95.128,"volume":378.5899963378906},{"timestamp":1742416920000,"open":95.126,"high":95.145,"low":95.126,"close":95.138,"volume":493.489990234375},{"timestamp":1742416980000,"open":95.137,"high":95.152,"low":95.128,"close":95.139,"volume":229.83999633789062},{"timestamp":1742417040000,"open":95.14,"high":95.142,"low":95.138,"close":95.14,"volume":145.33999633789062},{"timestamp":1742417100000,"open":95.142,"high":95.143,"low":95.137,"close":95.141,"volume":43.939998626708984},{"timestamp":1742417160000,"open":95.14,"high":95.14,"low":95.13,"close":95.136,"volume":67.5999984741211},{"timestamp":1742417220000,"open":95.133,"high":95.146,"low":95.133,"close":95.146,"volume":33.79999923706055},{"timestamp":1742417280000,"open":95.141,"high":95.152,"low":95.134,"close":95.141,"volume":47.31999969482422},{"timestamp":1742417340000,"open":95.14,"high":95.149,"low":95.133,"close":95.134,"volume":84.5},{"timestamp":1742417400000,"open":95.114,"high":95.124,"low":95.105,"close":95.113,"volume":419.1300048828125},{"timestamp":1742417460000,"open":95.113,"high":95.117,"low":95.11,"close":95.114,"volume":341.3800048828125},{"timestamp":1742417520000,"open":95.115,"high":95.115,"low":95.108,"close":95.111,"volume":202.8000030517578},{"timestamp":1742417580000,"open":95.11,"high":95.121,"low":95.041,"close":95.07,"volume":787.5399780273438},{"timestamp":1742417640000,"open":95.067,"high":95.113,"low":95.049,"close":95.088,"volume":633.8099975585938},{"timestamp":1742417700000,"open":95.09,"high":95.096,"low":95.087,"close":95.09,"volume":327.8599853515625},{"timestamp":1742417760000,"open":95.093,"high":95.097,"low":95.088,"close":95.094,"volume":290.67999267578125},{"timestamp":1742417820000,"open":95.095,"high":95.097,"low":95.088,"close":95.093,"volume":283.9200134277344},{"timestamp":1742417880000,"open":95.092,"high":95.092,"low":95.056,"close":95.067,"volume":310.9599914550781},{"timestamp":1742417940000,"open":95.068,"high":95.068,"low":94.965,"close":94.965,"volume":206.17999267578125}]