[{"timestamp":1742371200000,"open":91.682,"high":91.897,"low":91.682,"close":91.694,"volume":4.599999904632568},{"timestamp":1742371260000,"open":91.684,"high":91.813,"low":91.684,"close":91.752,"volume":4.321360111236572},{"timestamp":1742371320000,"open":91.763,"high":91.856,"low":91.696,"close":91.696,"volume":4.5654401779174805},{"timestamp":1742371380000,"open":91.719,"high":91.727,"low":91.312,"close":91.327,"volume":2.8813600540161133},{"timestamp":1742371440000,"open":91.305,"high":91.449,"low":91.162,"close":91.162,"volume":5.28000020980835},{"timestamp":1742371500000,"open":91.183,"high":91.377,"low":91.163,"close":91.377,"volume":3.5199999809265137},{"timestamp":1742371560000,"open":91.362,"high":91.419,"low":91.339,"close":91.344,"volume":3.8399999141693115},{"timestamp":1742371620000,"open":91.335,"high":91.359,"low":91.244,"close":91.272,"volume":5.440000057220459},{"timestamp":1742371680000,"open":91.257,"high":91.297,"low":91.164,"close":91.164,"volume":3.0399999618530273},{"timestamp":1742371740000,"open":91.165,"high":91.335,"low":91.165,"close":91.303,"volume":2.0799999237060547},{"timestamp":1742371800000,"open":91.313,"high":91.339,"low":91.205,"close":91.266,"volume":5.281360149383545},{"timestamp":1742371860000,"open":91.253,"high":91.283,"low":91.207,"close":91.263,"volume":4.800000190734863},{"timestamp":1742371920000,"open":91.243,"high":91.254,"low":91.104,"close":91.112,"volume":4.800000190734863},{"timestamp":1742371980000,"open":91.102,"high":91.175,"low":91.067,"close":91.126,"volume":7.599999904632568},{"timestamp":1742372040000,"open":91.154,"high":91.196,"low":91.105,"close":91.185,"volume":4.965439796447754},{"timestamp":1742372100000,"open":91.182,"high":91.219,"low":91.082,"close":91.116,"volume":7.199999809265137},{"timestamp":1742372160000,"open":91.112,"high":91.164,"low":91.073,"close":91.134,"volume":5.28000020980835},{"timestamp":1742372220000,"open":91.132,"high":91.199,"low":91.106,"close":91.195,"volume":6.239999771118164},{"timestamp":1742372280000,"open":91.179,"high":91.213,"low":91.179,"close":91.187,"volume":3.4800000190734863},{"timestamp":1742372340000,"open":91.186,"high":91.243,"low":91.186,"close":91.216,"volume":2.7200000286102295},{"timestamp":1742372400000,"open":91.234,"high":91.319,"low":91.224,"close":91.319,"volume":3.0413599014282227},{"timestamp":1742372460000,"open":91.327,"high":91.433,"low":91.305,"close":91.419,"volume":3.5199999809265137},{"timestamp":1742372520000,"open":91.437,"high":91.437,"low":91.437,"close":91.437,"volume":0.1599999964237213},{"timestamp":1742372580000,"open":91.455,"high":91.457,"low":91.382,"close":91.382,"volume":1.2799999713897705},{"timestamp":1742372640000,"open":91.406,"high":91.416,"low":91.344,"close":91.344,"volume":4.001359939575195},{"timestamp":1742372700000,"open":91.372,"high":91.397,"low":91.324,"close":91.397,"volume":4.28000020980835},{"timestamp":1742372760000,"open":91.423,"high":91.542,"low":91.423,"close":91.542,"volume":3.200000047683716},{"timestamp":1742372820000,"open":91.543,"high":91.557,"low":91.403,"close":91.414,"volume":2.7200000286102295},{"timestamp":1742372880000,"open":91.416,"high":91.496,"low":91.346,"close":91.483,"volume":5.921360015869141},{"timestamp":1742372940000,"open":91.463,"high":91.614,"low":91.463,"close":91.586,"volume":6.880000114440918},{"timestamp":1742373000000,"open":91.582,"high":91.673,"low":91.582,"close":91.639,"volume":3.359999895095825},{"timestamp":1742373060000,"open":91.582,"high":91.639,"low":91.582,"close":91.615,"volume":4.760680198669434},{"timestamp":1742373120000,"open":91.613,"high":91.699,"low":91.613,"close":91.653,"volume":2.721359968185425},{"timestamp":1742373180000,"open":91.673,"high":91.719,"low":91.664,"close":91.687,"volume":3.521359920501709},{"timestamp":1742373240000,"open":91.709,"high":91.719,"low":91.583,"close":91.619,"volume":4.800000190734863},{"timestamp":1742373300000,"open":91.614,"high":91.655,"low":91.583,"close":91.584,"volume":6.880000114440918},{"timestamp":1742373360000,"open":91.603,"high":91.637,"low":91.583,"close":91.583,"volume":1.440000057220459},{"timestamp":1742373420000,"open":91.585,"high":91.585,"low":91.525,"close":91.577,"volume":2.7200000286102295},{"timestamp":1742373480000,"open":91.577,"high":91.619,"low":91.564,"close":91.564,"volume":2.880000114440918},{"timestamp":1742373540000,"open":91.549,"high":91.619,"low":91.549,"close":91.576,"volume":4.760000228881836},{"timestamp":1742373600000,"open":91.569,"high":91.576,"low":91.504,"close":91.523,"volume":4.161359786987305},{"timestamp":1742373660000,"open":91.523,"high":91.537,"low":91.429,"close":91.473,"volume":3.9600000381469727},{"timestamp":1742373720000,"open":91.454,"high":91.474,"low":91.423,"close":91.425,"volume":3.680000066757202},{"timestamp":1742373780000,"open":91.444,"high":91.449,"low":91.422,"close":91.449,"volume":1.559999942779541},{"timestamp":1742373840000,"open":91.436,"high":91.459,"low":91.424,"close":91.424,"volume":2.880000114440918},{"timestamp":1742373900000,"open":91.424,"high":91.432,"low":91.303,"close":91.359,"volume":4},{"timestamp":1742373960000,"open":91.375,"high":91.414,"low":91.369,"close":91.384,"volume":1.7599999904632568},{"timestamp":1742374020000,"open":91.365,"high":91.377,"low":91.339,"close":91.345,"volume":1.7599999904632568},{"timestamp":1742374080000,"open":91.342,"high":91.377,"low":91.323,"close":91.357,"volume":3.4813599586486816},{"timestamp":1742374140000,"open":91.345,"high":91.357,"low":91.317,"close":91.317,"volume":3.201359987258911},{"timestamp":1742374200000,"open":91.302,"high":91.347,"low":91.302,"close":91.327,"volume":1.7599999904632568},{"timestamp":1742374260000,"open":91.284,"high":91.319,"low":91.284,"close":91.312,"volume":1.8799999952316284},{"timestamp":1742374320000,"open":91.309,"high":91.329,"low":91.266,"close":91.297,"volume":2.721359968185425},{"timestamp":1742374380000,"open":91.317,"high":91.352,"low":91.287,"close":91.333,"volume":1.9213600158691406},{"timestamp":1742374440000,"open":91.355,"high":91.479,"low":91.355,"close":91.423,"volume":3.5199999809265137},{"timestamp":1742374500000,"open":91.439,"high":91.457,"low":91.405,"close":91.432,"volume":3.0399999618530273},{"timestamp":1742374560000,"open":91.417,"high":91.417,"low":91.346,"close":91.352,"volume":2.559999942779541},{"timestamp":1742374620000,"open":91.335,"high":91.384,"low":91.335,"close":91.346,"volume":5.920680046081543},{"timestamp":1742374680000,"open":91.362,"high":91.432,"low":91.342,"close":91.406,"volume":5.239999771118164},{"timestamp":1742374740000,"open":91.416,"high":91.499,"low":91.416,"close":91.432,"volume":2.401360034942627},{"timestamp":1742374800000,"open":91.406,"high":91.436,"low":91.343,"close":91.384,"volume":4},{"timestamp":1742374860000,"open":91.385,"high":91.449,"low":91.385,"close":91.447,"volume":2.0799999237060547},{"timestamp":1742374920000,"open":91.429,"high":91.429,"low":91.369,"close":91.369,"volume":2.880000114440918},{"timestamp":1742374980000,"open":91.374,"high":91.453,"low":91.374,"close":91.453,"volume":1.6013599634170532},{"timestamp":1742375040000,"open":91.446,"high":91.493,"low":91.445,"close":91.445,"volume":1.600000023841858},{"timestamp":1742375100000,"open":91.464,"high":91.464,"low":91.464,"close":91.464,"volume":0.1599999964237213},{"timestamp":1742375160000,"open":91.496,"high":91.496,"low":91.443,"close":91.476,"volume":1.600000023841858},{"timestamp":1742375220000,"open":91.476,"high":91.534,"low":91.463,"close":91.534,"volume":1.7200000286102295},{"timestamp":1742375280000,"open":91.524,"high":91.593,"low":91.516,"close":91.516,"volume":2.841360092163086},{"timestamp":1742375340000,"open":91.503,"high":91.536,"low":91.482,"close":91.504,"volume":2.559999942779541},{"timestamp":1742375400000,"open":91.526,"high":91.539,"low":91.484,"close":91.494,"volume":2.7200000286102295},{"timestamp":1742375460000,"open":91.507,"high":91.507,"low":91.442,"close":91.497,"volume":2.2413599491119385},{"timestamp":1742375520000,"open":91.476,"high":91.479,"low":91.424,"close":91.424,"volume":2.201359987258911},{"timestamp":1742375580000,"open":91.415,"high":91.489,"low":91.405,"close":91.407,"volume":3.64136004447937},{"timestamp":1742375640000,"open":91.432,"high":91.433,"low":91.393,"close":91.406,"volume":2.401360034942627},{"timestamp":1742375700000,"open":91.397,"high":91.409,"low":91.397,"close":91.409,"volume":0.6399999856948853},{"timestamp":1742375760000,"open":91.405,"high":91.463,"low":91.405,"close":91.434,"volume":2.240000009536743},{"timestamp":1742375820000,"open":91.427,"high":91.459,"low":91.424,"close":91.459,"volume":0.9599999785423279},{"timestamp":1742375880000,"open":91.434,"high":91.447,"low":91.402,"close":91.422,"volume":2.0806798934936523},{"timestamp":1742375940000,"open":91.439,"high":91.443,"low":91.399,"close":91.399,"volume":1.2799999713897705},{"timestamp":1742376000000,"open":91.417,"high":91.417,"low":91.376,"close":91.376,"volume":1.9199999570846558},{"timestamp":1742376060000,"open":91.399,"high":91.404,"low":91.343,"close":91.343,"volume":1.600000023841858},{"timestamp":1742376120000,"open":91.324,"high":91.347,"low":91.313,"close":91.313,"volume":1.4413599967956543},{"timestamp":1742376180000,"open":91.314,"high":91.319,"low":91.266,"close":91.266,"volume":1.2813600301742554},{"timestamp":1742376240000,"open":91.294,"high":91.329,"low":91.283,"close":91.329,"volume":0.9200000166893005},{"timestamp":1742376300000,"open":91.356,"high":91.356,"low":91.283,"close":91.329,"volume":2.4000000953674316},{"timestamp":1742376360000,"open":91.342,"high":91.357,"low":91.324,"close":91.357,"volume":0.9599999785423279},{"timestamp":1742376420000,"open":91.362,"high":91.393,"low":91.324,"close":91.386,"volume":2.0799999237060547},{"timestamp":1742376480000,"open":91.386,"high":91.417,"low":91.364,"close":91.389,"volume":2.0799999237060547},{"timestamp":1742376540000,"open":91.397,"high":91.397,"low":91.397,"close":91.397,"volume":0.1599999964237213},{"timestamp":1742376600000,"open":91.404,"high":91.455,"low":91.402,"close":91.427,"volume":2.4000000953674316},{"timestamp":1742376660000,"open":91.424,"high":91.472,"low":91.422,"close":91.454,"volume":0.9599999785423279},{"timestamp":1742376720000,"open":91.474,"high":91.539,"low":91.474,"close":91.513,"volume":1.600000023841858},{"timestamp":1742376780000,"open":91.515,"high":91.579,"low":91.492,"close":91.545,"volume":1.7599999904632568},{"timestamp":1742376840000,"open":91.545,"high":91.547,"low":91.464,"close":91.486,"volume":3.200000047683716},{"timestamp":1742376900000,"open":91.517,"high":91.553,"low":91.517,"close":91.537,"volume":1.9199999570846558},{"timestamp":1742376960000,"open":91.517,"high":91.533,"low":91.442,"close":91.472,"volume":3.8420400619506836},{"timestamp":1742377080000,"open":91.484,"high":91.532,"low":91.484,"close":91.515,"volume":0.6399999856948853},{"timestamp":1742377140000,"open":91.523,"high":91.664,"low":91.523,"close":91.664,"volume":3.5199999809265137},{"timestamp":1742377200000,"open":91.694,"high":91.794,"low":91.694,"close":91.792,"volume":2.559999942779541},{"timestamp":1742377260000,"open":91.809,"high":91.822,"low":91.762,"close":91.782,"volume":2.721359968185425},{"timestamp":1742377320000,"open":91.783,"high":91.836,"low":91.766,"close":91.786,"volume":1.922719955444336},{"timestamp":1742377380000,"open":91.783,"high":91.852,"low":91.783,"close":91.845,"volume":2.7200000286102295},{"timestamp":1742377440000,"open":91.849,"high":91.905,"low":91.829,"close":91.895,"volume":2.0799999237060547},{"timestamp":1742377500000,"open":91.893,"high":91.893,"low":91.804,"close":91.849,"volume":3.6813600063323975},{"timestamp":1742377560000,"open":91.876,"high":91.919,"low":91.842,"close":91.912,"volume":1.922719955444336},{"timestamp":1742377620000,"open":91.917,"high":91.917,"low":91.882,"close":91.897,"volume":2.0799999237060547},{"timestamp":1742377680000,"open":91.873,"high":91.916,"low":91.784,"close":91.817,"volume":4.160679817199707},{"timestamp":1742377740000,"open":91.795,"high":91.795,"low":91.743,"close":91.772,"volume":1.600000023841858},{"timestamp":1742377800000,"open":91.765,"high":91.779,"low":91.703,"close":91.744,"volume":4},{"timestamp":1742377860000,"open":91.779,"high":91.795,"low":91.722,"close":91.766,"volume":1.600000023841858},{"timestamp":1742377920000,"open":91.747,"high":91.777,"low":91.747,"close":91.773,"volume":1.4413599967956543},{"timestamp":1742377980000,"open":91.755,"high":91.776,"low":91.707,"close":91.737,"volume":3.0399999618530273},{"timestamp":1742378040000,"open":91.753,"high":91.754,"low":91.722,"close":91.754,"volume":0.800000011920929},{"timestamp":1742378100000,"open":91.774,"high":91.779,"low":91.742,"close":91.746,"volume":1.9199999570846558},{"timestamp":1742378160000,"open":91.745,"high":91.775,"low":91.726,"close":91.763,"volume":1.2813600301742554},{"timestamp":1742378220000,"open":91.776,"high":91.816,"low":91.763,"close":91.783,"volume":1.7599999904632568},{"timestamp":1742378280000,"open":91.787,"high":91.799,"low":91.783,"close":91.799,"volume":0.6399999856948853},{"timestamp":1742378340000,"open":91.794,"high":91.797,"low":91.789,"close":91.797,"volume":0.6399999856948853},{"timestamp":1742378400000,"open":91.799,"high":91.799,"low":91.736,"close":91.736,"volume":1.559999942779541},{"timestamp":1742378460000,"open":91.759,"high":91.759,"low":91.707,"close":91.734,"volume":0.800000011920929},{"timestamp":1742378520000,"open":91.742,"high":91.823,"low":91.723,"close":91.797,"volume":5.71999979019165},{"timestamp":1742378580000,"open":91.812,"high":91.817,"low":91.784,"close":91.809,"volume":2.5627200603485107},{"timestamp":1742378640000,"open":91.814,"high":91.837,"low":91.796,"close":91.796,"volume":0.6399999856948853},{"timestamp":1742378700000,"open":91.799,"high":91.846,"low":91.789,"close":91.833,"volume":0.9599999785423279},{"timestamp":1742378760000,"open":91.856,"high":91.856,"low":91.825,"close":91.825,"volume":1.440000057220459},{"timestamp":1742378820000,"open":91.827,"high":91.833,"low":91.782,"close":91.813,"volume":1.7599999904632568},{"timestamp":1742378880000,"open":91.796,"high":91.827,"low":91.784,"close":91.816,"volume":2.4000000953674316},{"timestamp":1742378940000,"open":91.824,"high":91.886,"low":91.824,"close":91.882,"volume":0.800000011920929},{"timestamp":1742379000000,"open":91.909,"high":91.924,"low":91.842,"close":91.842,"volume":2.559999942779541},{"timestamp":1742379060000,"open":91.846,"high":91.879,"low":91.825,"close":91.864,"volume":2.8427200317382812},{"timestamp":1742379120000,"open":91.863,"high":91.897,"low":91.834,"close":91.847,"volume":3.680000066757202},{"timestamp":1742379180000,"open":91.879,"high":91.895,"low":91.864,"close":91.874,"volume":1.2799999713897705},{"timestamp":1742379240000,"open":91.862,"high":91.949,"low":91.862,"close":91.929,"volume":1.7599999904632568},{"timestamp":1742379300000,"open":91.955,"high":92.005,"low":91.924,"close":91.969,"volume":3.4813599586486816},{"timestamp":1742379360000,"open":91.962,"high":91.999,"low":91.903,"close":91.917,"volume":3.6813600063323975},{"timestamp":1742379420000,"open":91.892,"high":91.916,"low":91.882,"close":91.886,"volume":2.880000114440918},{"timestamp":1742379480000,"open":91.895,"high":91.895,"low":91.842,"close":91.844,"volume":1.9199999570846558},{"timestamp":1742379540000,"open":91.862,"high":91.902,"low":91.846,"close":91.866,"volume":2.6813600063323975},{"timestamp":1742379600000,"open":91.875,"high":92.014,"low":91.865,"close":92.014,"volume":2.0799999237060547},{"timestamp":1742379660000,"open":92.017,"high":92.039,"low":92.017,"close":92.039,"volume":0.6399999856948853},{"timestamp":1742379720000,"open":92.037,"high":92.037,"low":92.024,"close":92.024,"volume":0.9599999785423279},{"timestamp":1742379780000,"open":92.032,"high":92.076,"low":92.023,"close":92.023,"volume":2.880000114440918},{"timestamp":1742379840000,"open":92.022,"high":92.037,"low":91.984,"close":92.007,"volume":3.201359987258911},{"timestamp":1742379900000,"open":92.019,"high":92.019,"low":91.966,"close":91.992,"volume":3.5199999809265137},{"timestamp":1742379960000,"open":91.985,"high":91.985,"low":91.902,"close":91.902,"volume":4},{"timestamp":1742380020000,"open":91.925,"high":91.957,"low":91.906,"close":91.953,"volume":1.7613600492477417},{"timestamp":1742380080000,"open":91.943,"high":91.959,"low":91.942,"close":91.959,"volume":0.9599999785423279},{"timestamp":1742380140000,"open":91.992,"high":91.996,"low":91.947,"close":91.955,"volume":1.2799999713897705},{"timestamp":1742380200000,"open":91.946,"high":91.959,"low":91.899,"close":91.943,"volume":2.401360034942627},{"timestamp":1742380260000,"open":91.949,"high":91.953,"low":91.903,"close":91.906,"volume":2.7200000286102295},{"timestamp":1742380320000,"open":91.884,"high":91.917,"low":91.846,"close":91.876,"volume":1.9199999570846558},{"timestamp":1742380380000,"open":91.879,"high":91.879,"low":91.823,"close":91.823,"volume":3.640000104904175},{"timestamp":1742380440000,"open":91.845,"high":91.865,"low":91.822,"close":91.844,"volume":1.4413599967956543},{"timestamp":1742380500000,"open":91.875,"high":91.875,"low":91.847,"close":91.875,"volume":0.9599999785423279},{"timestamp":1742380560000,"open":91.895,"high":91.904,"low":91.889,"close":91.904,"volume":0.6399999856948853},{"timestamp":1742380620000,"open":91.923,"high":91.923,"low":91.909,"close":91.913,"volume":0.6399999856948853},{"timestamp":1742380680000,"open":91.913,"high":91.919,"low":91.887,"close":91.887,"volume":1.9213600158691406},{"timestamp":1742380740000,"open":91.862,"high":91.879,"low":91.862,"close":91.875,"volume":1.600000023841858},{"timestamp":1742380800000,"open":91.843,"high":91.899,"low":91.843,"close":91.895,"volume":3.5199999809265137},{"timestamp":1742380860000,"open":91.914,"high":91.914,"low":91.862,"close":91.874,"volume":2.880000114440918},{"timestamp":1742380920000,"open":91.877,"high":91.877,"low":91.842,"close":91.842,"volume":1.7599999904632568},{"timestamp":1742380980000,"open":91.856,"high":91.859,"low":91.822,"close":91.839,"volume":2.5613598823547363},{"timestamp":1742381040000,"open":91.853,"high":91.857,"low":91.822,"close":91.843,"volume":4.599999904632568},{"timestamp":1742381100000,"open":91.875,"high":91.877,"low":91.842,"close":91.842,"volume":1.9199999570846558},{"timestamp":1742381160000,"open":91.854,"high":91.855,"low":91.849,"close":91.855,"volume":0.801360011100769},{"timestamp":1742381220000,"open":91.844,"high":91.879,"low":91.844,"close":91.866,"volume":1.6013599634170532},{"timestamp":1742381280000,"open":91.875,"high":91.875,"low":91.826,"close":91.826,"volume":2.359999895095825},{"timestamp":1742381340000,"open":91.833,"high":91.852,"low":91.825,"close":91.827,"volume":1.2813600301742554},{"timestamp":1742381400000,"open":91.837,"high":91.839,"low":91.799,"close":91.804,"volume":2.559999942779541},{"timestamp":1742381460000,"open":91.805,"high":91.819,"low":91.763,"close":91.773,"volume":1.9199999570846558},{"timestamp":1742381520000,"open":91.774,"high":91.779,"low":91.743,"close":91.776,"volume":1.4413599967956543},{"timestamp":1742381580000,"open":91.747,"high":91.836,"low":91.747,"close":91.769,"volume":2.0399999618530273},{"timestamp":1742381640000,"open":91.764,"high":91.809,"low":91.764,"close":91.787,"volume":0.801360011100769},{"timestamp":1742381700000,"open":91.802,"high":91.802,"low":91.742,"close":91.765,"volume":1.7613600492477417},{"timestamp":1742381760000,"open":91.773,"high":91.773,"low":91.687,"close":91.687,"volume":1.600000023841858},{"timestamp":1742381820000,"open":91.687,"high":91.759,"low":91.666,"close":91.756,"volume":3.680000066757202},{"timestamp":1742381880000,"open":91.754,"high":91.775,"low":91.726,"close":91.764,"volume":1.440000057220459},{"timestamp":1742381940000,"open":91.785,"high":91.809,"low":91.732,"close":91.733,"volume":1.2799999713897705},{"timestamp":1742382000000,"open":91.755,"high":91.756,"low":91.724,"close":91.729,"volume":2.880000114440918},{"timestamp":1742382060000,"open":91.733,"high":91.735,"low":91.733,"close":91.735,"volume":0.3199999928474426},{"timestamp":1742382120000,"open":91.709,"high":91.759,"low":91.706,"close":91.734,"volume":1.600000023841858},{"timestamp":1742382180000,"open":91.756,"high":91.756,"low":91.742,"close":91.746,"volume":1.1200000047683716},{"timestamp":1742382240000,"open":91.773,"high":91.792,"low":91.743,"close":91.776,"volume":2.880000114440918},{"timestamp":1742382300000,"open":91.775,"high":91.776,"low":91.767,"close":91.776,"volume":0.47999998927116394},{"timestamp":1742382360000,"open":91.764,"high":91.779,"low":91.763,"close":91.779,"volume":1.440000057220459},{"timestamp":1742382420000,"open":91.762,"high":91.779,"low":91.762,"close":91.779,"volume":0.47999998927116394},{"timestamp":1742382480000,"open":91.764,"high":91.764,"low":91.723,"close":91.723,"volume":0.800000011920929},{"timestamp":1742382540000,"open":91.726,"high":91.726,"low":91.714,"close":91.714,"volume":0.3199999928474426},{"timestamp":1742382600000,"open":91.712,"high":91.753,"low":91.704,"close":91.747,"volume":0.800000011920929},{"timestamp":1742382660000,"open":91.763,"high":91.799,"low":91.743,"close":91.765,"volume":3.200000047683716},{"timestamp":1742382720000,"open":91.784,"high":91.784,"low":91.725,"close":91.752,"volume":2.240000009536743},{"timestamp":1742382780000,"open":91.752,"high":91.759,"low":91.739,"close":91.749,"volume":1.2799999713897705},{"timestamp":1742382840000,"open":91.775,"high":91.775,"low":91.749,"close":91.769,"volume":0.47999998927116394},{"timestamp":1742382900000,"open":91.743,"high":91.779,"low":91.742,"close":91.747,"volume":1.440000057220459},{"timestamp":1742382960000,"open":91.744,"high":91.759,"low":91.722,"close":91.733,"volume":2.0799999237060547},{"timestamp":1742383020000,"open":91.702,"high":91.744,"low":91.702,"close":91.722,"volume":0.6413599848747253},{"timestamp":1742383080000,"open":91.726,"high":91.799,"low":91.726,"close":91.782,"volume":3.8399999141693115},{"timestamp":1742383140000,"open":91.782,"high":91.794,"low":91.762,"close":91.775,"volume":2.0799999237060547},{"timestamp":1742383200000,"open":91.766,"high":91.779,"low":91.723,"close":91.752,"volume":3.5227200984954834},{"timestamp":1742383260000,"open":91.769,"high":91.817,"low":91.766,"close":91.794,"volume":3.200000047683716},{"timestamp":1742383320000,"open":91.782,"high":91.795,"low":91.762,"close":91.782,"volume":1.7599999904632568},{"timestamp":1742383380000,"open":91.772,"high":91.797,"low":91.767,"close":91.769,"volume":1.7599999904632568},{"timestamp":1742383440000,"open":91.794,"high":91.794,"low":91.766,"close":91.787,"volume":0.800000011920929},{"timestamp":1742383500000,"open":91.772,"high":91.772,"low":91.765,"close":91.765,"volume":0.3199999928474426},{"timestamp":1742383560000,"open":91.772,"high":91.797,"low":91.766,"close":91.797,"volume":0.800000011920929},{"timestamp":1742383620000,"open":91.776,"high":91.799,"low":91.722,"close":91.726,"volume":2.4000000953674316},{"timestamp":1742383680000,"open":91.727,"high":91.735,"low":91.727,"close":91.735,"volume":0.3199999928474426},{"timestamp":1742383740000,"open":91.724,"high":91.724,"low":91.712,"close":91.717,"volume":0.47999998927116394},{"timestamp":1742383800000,"open":91.705,"high":91.759,"low":91.705,"close":91.759,"volume":0.9606800079345703},{"timestamp":1742383860000,"open":91.755,"high":91.755,"low":91.703,"close":91.703,"volume":0.7599999904632568},{"timestamp":1742383920000,"open":91.686,"high":91.695,"low":91.659,"close":91.695,"volume":1.440000057220459},{"timestamp":1742383980000,"open":91.684,"high":91.696,"low":91.667,"close":91.669,"volume":1.6020400524139404},{"timestamp":1742384040000,"open":91.667,"high":91.689,"low":91.667,"close":91.682,"volume":0.6427199840545654},{"timestamp":1742384100000,"open":91.699,"high":91.699,"low":91.657,"close":91.674,"volume":1.6013599634170532},{"timestamp":1742384160000,"open":91.679,"high":91.679,"low":91.604,"close":91.629,"volume":3.3613600730895996},{"timestamp":1742384220000,"open":91.655,"high":91.684,"low":91.623,"close":91.649,"volume":3.200000047683716},{"timestamp":1742384280000,"open":91.653,"high":91.673,"low":91.624,"close":91.673,"volume":2.0799999237060547},{"timestamp":1742384340000,"open":91.666,"high":91.675,"low":91.644,"close":91.666,"volume":1.4413599967956543},{"timestamp":1742384400000,"open":91.672,"high":91.674,"low":91.626,"close":91.636,"volume":1.1200000047683716},{"timestamp":1742384460000,"open":91.635,"high":91.649,"low":91.625,"close":91.646,"volume":0.800000011920929},{"timestamp":1742384520000,"open":91.664,"high":91.679,"low":91.664,"close":91.679,"volume":0.800000011920929},{"timestamp":1742384580000,"open":91.664,"high":91.699,"low":91.644,"close":91.664,"volume":1.8799999952316284},{"timestamp":1742384640000,"open":91.652,"high":91.659,"low":91.622,"close":91.649,"volume":1.9199999570846558},{"timestamp":1742384700000,"open":91.657,"high":91.695,"low":91.623,"close":91.623,"volume":1.7599999904632568},{"timestamp":1742384760000,"open":91.659,"high":91.659,"low":91.637,"close":91.653,"volume":0.800000011920929},{"timestamp":1742384820000,"open":91.642,"high":91.659,"low":91.627,"close":91.653,"volume":2.240000009536743},{"timestamp":1742384880000,"open":91.635,"high":91.635,"low":91.582,"close":91.584,"volume":1.440000057220459},{"timestamp":1742384940000,"open":91.596,"high":91.597,"low":91.523,"close":91.539,"volume":2.4000000953674316},{"timestamp":1742385000000,"open":91.533,"high":91.533,"low":91.424,"close":91.426,"volume":3.0399999618530273},{"timestamp":1742385060000,"open":91.453,"high":91.472,"low":91.424,"close":91.472,"volume":0.9599999785423279},{"timestamp":1742385180000,"open":91.494,"high":91.495,"low":91.463,"close":91.463,"volume":0.9599999785423279},{"timestamp":1742385240000,"open":91.469,"high":91.516,"low":91.453,"close":91.486,"volume":2.240000009536743},{"timestamp":1742385300000,"open":91.484,"high":91.497,"low":91.484,"close":91.497,"volume":0.3199999928474426},{"timestamp":1742385360000,"open":91.492,"high":91.515,"low":91.445,"close":91.515,"volume":5.288609981536865},{"timestamp":1742385420000,"open":91.516,"high":91.599,"low":91.492,"close":91.563,"volume":4.006800174713135},{"timestamp":1742385480000,"open":91.573,"high":91.573,"low":91.463,"close":91.515,"volume":3.841360092163086},{"timestamp":1742385540000,"open":91.522,"high":91.529,"low":91.482,"close":91.507,"volume":2.1600000858306885},{"timestamp":1742385600000,"open":91.529,"high":91.576,"low":91.522,"close":91.556,"volume":2.559999942779541},{"timestamp":1742385660000,"open":91.554,"high":91.565,"low":91.523,"close":91.523,"volume":2.200000047683716},{"timestamp":1742385720000,"open":91.523,"high":91.555,"low":91.522,"close":91.523,"volume":1.1200000047683716},{"timestamp":1742385780000,"open":91.542,"high":91.542,"low":91.526,"close":91.526,"volume":0.3199999928474426},{"timestamp":1742385840000,"open":91.537,"high":91.537,"low":91.524,"close":91.529,"volume":1.7200000286102295},{"timestamp":1742385900000,"open":91.533,"high":91.559,"low":91.527,"close":91.559,"volume":0.9599999785423279},{"timestamp":1742385960000,"open":91.577,"high":91.577,"low":91.522,"close":91.532,"volume":1.2799999713897705},{"timestamp":1742386020000,"open":91.514,"high":91.517,"low":91.486,"close":91.492,"volume":1.2799999713897705},{"timestamp":1742386080000,"open":91.495,"high":91.499,"low":91.472,"close":91.493,"volume":2.240000009536743},{"timestamp":1742386140000,"open":91.489,"high":91.493,"low":91.464,"close":91.464,"volume":1.440000057220459},{"timestamp":1742386200000,"open":91.499,"high":91.513,"low":91.472,"close":91.489,"volume":2.200000047683716},{"timestamp":1742386260000,"open":91.486,"high":91.496,"low":91.463,"close":91.463,"volume":1.2799999713897705},{"timestamp":1742386320000,"open":91.464,"high":91.497,"low":91.464,"close":91.497,"volume":1.7599999904632568},{"timestamp":1742386380000,"open":91.493,"high":91.503,"low":91.482,"close":91.482,"volume":1.1200000047683716},{"timestamp":1742386440000,"open":91.499,"high":91.499,"low":91.486,"close":91.496,"volume":0.48135998845100403},{"timestamp":1742386500000,"open":91.512,"high":91.549,"low":91.497,"close":91.549,"volume":0.961359977722168},{"timestamp":1742386560000,"open":91.526,"high":91.555,"low":91.526,"close":91.555,"volume":0.3213599920272827},{"timestamp":1742386620000,"open":91.557,"high":91.557,"low":91.537,"close":91.537,"volume":0.4399999976158142},{"timestamp":1742386680000,"open":91.504,"high":91.526,"low":91.483,"close":91.483,"volume":1.2799999713897705},{"timestamp":1742386740000,"open":91.486,"high":91.486,"low":91.466,"close":91.474,"volume":0.9200000166893005},{"timestamp":1742386800000,"open":91.492,"high":91.492,"low":91.469,"close":91.479,"volume":1.36135995388031},{"timestamp":1742386860000,"open":91.479,"high":91.485,"low":91.474,"close":91.485,"volume":0.47999998927116394},{"timestamp":1742386920000,"open":91.467,"high":91.537,"low":91.467,"close":91.532,"volume":1.440000057220459},{"timestamp":1742386980000,"open":91.523,"high":91.535,"low":91.515,"close":91.517,"volume":1.7599999904632568},{"timestamp":1742387100000,"open":91.507,"high":91.537,"low":91.505,"close":91.526,"volume":1.121359944343567},{"timestamp":1742387160000,"open":91.529,"high":91.575,"low":91.529,"close":91.564,"volume":2.6827199459075928},{"timestamp":1742387220000,"open":91.553,"high":91.597,"low":91.552,"close":91.573,"volume":2.521359920501709},{"timestamp":1742387280000,"open":91.569,"high":91.569,"low":91.544,"close":91.544,"volume":0.6399999856948853},{"timestamp":1742387340000,"open":91.564,"high":91.616,"low":91.564,"close":91.616,"volume":0.961359977722168},{"timestamp":1742387400000,"open":91.615,"high":91.619,"low":91.592,"close":91.592,"volume":0.6399999856948853},{"timestamp":1742387460000,"open":91.602,"high":91.617,"low":91.594,"close":91.617,"volume":0.801360011100769},{"timestamp":1742387520000,"open":91.586,"high":91.616,"low":91.586,"close":91.615,"volume":0.6399999856948853},{"timestamp":1742387580000,"open":91.616,"high":91.637,"low":91.612,"close":91.637,"volume":0.9599999785423279},{"timestamp":1742387640000,"open":91.637,"high":91.637,"low":91.606,"close":91.606,"volume":0.800000011920929},{"timestamp":1742387700000,"open":91.619,"high":91.619,"low":91.603,"close":91.612,"volume":0.6399999856948853},{"timestamp":1742387760000,"open":91.613,"high":91.617,"low":91.566,"close":91.583,"volume":1.8799999952316284},{"timestamp":1742387820000,"open":91.595,"high":91.595,"low":91.562,"close":91.587,"volume":1.9199999570846558},{"timestamp":1742387880000,"open":91.606,"high":91.636,"low":91.585,"close":91.636,"volume":2.8813600540161133},{"timestamp":1742387940000,"open":91.633,"high":91.639,"low":91.606,"close":91.612,"volume":0.6399999856948853},{"timestamp":1742388000000,"open":91.619,"high":91.619,"low":91.602,"close":91.606,"volume":1.2400000095367432},{"timestamp":1742388060000,"open":91.637,"high":91.676,"low":91.623,"close":91.676,"volume":2.559999942779541},{"timestamp":1742388120000,"open":91.695,"high":91.697,"low":91.662,"close":91.696,"volume":0.961359977722168},{"timestamp":1742388180000,"open":91.697,"high":91.776,"low":91.683,"close":91.776,"volume":1.440000057220459},{"timestamp":1742388240000,"open":91.766,"high":91.777,"low":91.766,"close":91.766,"volume":0.800000011920929},{"timestamp":1742388300000,"open":91.799,"high":91.799,"low":91.763,"close":91.779,"volume":0.9599999785423279},{"timestamp":1742388360000,"open":91.777,"high":91.777,"low":91.763,"close":91.775,"volume":0.6413599848747253},{"timestamp":1742388420000,"open":91.787,"high":91.787,"low":91.742,"close":91.756,"volume":0.9599999785423279},{"timestamp":1742388480000,"open":91.753,"high":91.754,"low":91.743,"close":91.744,"volume":1.1200000047683716},{"timestamp":1742388540000,"open":91.754,"high":91.757,"low":91.753,"close":91.753,"volume":0.801360011100769},{"timestamp":1742388600000,"open":91.752,"high":91.766,"low":91.743,"close":91.766,"volume":0.961359977722168},{"timestamp":1742388660000,"open":91.785,"high":91.799,"low":91.785,"close":91.797,"volume":0.47999998927116394},{"timestamp":1742388900000,"open":91.787,"high":91.795,"low":91.766,"close":91.795,"volume":1.2413599491119385},{"timestamp":1742388960000,"open":91.787,"high":91.812,"low":91.762,"close":91.789,"volume":1.1200000047683716},{"timestamp":1742389080000,"open":91.772,"high":91.819,"low":91.772,"close":91.789,"volume":0.6399999856948853},{"timestamp":1742389140000,"open":91.807,"high":91.829,"low":91.784,"close":91.829,"volume":1.2799999713897705},{"timestamp":1742389200000,"open":91.806,"high":91.836,"low":91.802,"close":91.833,"volume":2.240000009536743},{"timestamp":1742389260000,"open":91.819,"high":91.822,"low":91.755,"close":91.755,"volume":1.8799999952316284},{"timestamp":1742389320000,"open":91.743,"high":91.799,"low":91.743,"close":91.779,"volume":0.6413599848747253},{"timestamp":1742389380000,"open":91.764,"high":91.764,"low":91.764,"close":91.764,"volume":0.1599999964237213},{"timestamp":1742389440000,"open":91.775,"high":91.775,"low":91.734,"close":91.736,"volume":0.6399999856948853},{"timestamp":1742389500000,"open":91.749,"high":91.765,"low":91.725,"close":91.734,"volume":1.121359944343567},{"timestamp":1742389560000,"open":91.743,"high":91.754,"low":91.735,"close":91.754,"volume":0.6413599848747253},{"timestamp":1742389680000,"open":91.773,"high":91.819,"low":91.764,"close":91.766,"volume":1.7200000286102295},{"timestamp":1742389800000,"open":91.773,"high":91.796,"low":91.766,"close":91.796,"volume":0.801360011100769},{"timestamp":1742389860000,"open":91.763,"high":91.775,"low":91.763,"close":91.775,"volume":0.3199999928474426},{"timestamp":1742389920000,"open":91.746,"high":91.795,"low":91.746,"close":91.795,"volume":0.47999998927116394},{"timestamp":1742389980000,"open":91.793,"high":91.793,"low":91.765,"close":91.765,"volume":0.2800000011920929},{"timestamp":1742390040000,"open":91.794,"high":91.794,"low":91.766,"close":91.766,"volume":0.7599999904632568},{"timestamp":1742390100000,"open":91.789,"high":91.797,"low":91.773,"close":91.775,"volume":1.1200000047683716},{"timestamp":1742390160000,"open":91.784,"high":91.814,"low":91.763,"close":91.812,"volume":1.2813600301742554},{"timestamp":1742390280000,"open":91.824,"high":91.857,"low":91.804,"close":91.827,"volume":1.600000023841858},{"timestamp":1742390340000,"open":91.845,"high":91.897,"low":91.844,"close":91.865,"volume":1.7200000286102295},{"timestamp":1742390400000,"open":91.882,"high":91.887,"low":91.869,"close":91.869,"volume":0.800000011920929},{"timestamp":1742390460000,"open":91.847,"high":91.859,"low":91.825,"close":91.825,"volume":1.7599999904632568},{"timestamp":1742390520000,"open":91.817,"high":91.886,"low":91.809,"close":91.879,"volume":1.9199999570846558},{"timestamp":1742390580000,"open":91.886,"high":91.886,"low":91.867,"close":91.867,"volume":0.1613599956035614},{"timestamp":1742390640000,"open":91.876,"high":91.876,"low":91.873,"close":91.873,"volume":0.47999998927116394},{"timestamp":1742390700000,"open":91.863,"high":91.902,"low":91.862,"close":91.889,"volume":1.600000023841858},{"timestamp":1742390760000,"open":91.906,"high":91.917,"low":91.866,"close":91.866,"volume":2.680000066757202},{"timestamp":1742390820000,"open":91.874,"high":91.939,"low":91.874,"close":91.935,"volume":1.2813600301742554},{"timestamp":1742390880000,"open":91.924,"high":91.952,"low":91.924,"close":91.925,"volume":0.9599999785423279},{"timestamp":1742390940000,"open":91.927,"high":91.952,"low":91.916,"close":91.952,"volume":1.0800000429153442},{"timestamp":1742391000000,"open":91.963,"high":91.963,"low":91.922,"close":91.947,"volume":2.4813599586486816},{"timestamp":1742391060000,"open":91.947,"high":92.019,"low":91.924,"close":91.983,"volume":3.5199999809265137},{"timestamp":1742391120000,"open":91.973,"high":92.059,"low":91.944,"close":92.022,"volume":4},{"timestamp":1742391180000,"open":92.033,"high":92.099,"low":92.033,"close":92.099,"volume":1.600000023841858},{"timestamp":1742391240000,"open":92.089,"high":92.096,"low":92.062,"close":92.067,"volume":1.9199999570846558},{"timestamp":1742391300000,"open":92.095,"high":92.095,"low":92.063,"close":92.092,"volume":1.4413599967956543},{"timestamp":1742391360000,"open":92.094,"high":92.094,"low":92.027,"close":92.057,"volume":2.3613600730895996},{"timestamp":1742391420000,"open":92.032,"high":92.032,"low":92.023,"close":92.023,"volume":0.3199999928474426},{"timestamp":1742391480000,"open":92.056,"high":92.074,"low":92.025,"close":92.074,"volume":1.2413599491119385},{"timestamp":1742391600000,"open":92.075,"high":92.132,"low":92.063,"close":92.114,"volume":2.0827200412750244},{"timestamp":1742391660000,"open":92.087,"high":92.116,"low":92.062,"close":92.063,"volume":2.081360101699829},{"timestamp":1742391720000,"open":92.049,"high":92.076,"low":92.042,"close":92.053,"volume":3.0027201175689697},{"timestamp":1742391780000,"open":92.065,"high":92.076,"low":92.016,"close":92.033,"volume":3.200000047683716},{"timestamp":1742391840000,"open":92.009,"high":92.034,"low":91.982,"close":92.029,"volume":2.5613598823547363},{"timestamp":1742391900000,"open":92.025,"high":92.079,"low":91.983,"close":91.983,"volume":3.0399999618530273},{"timestamp":1742391960000,"open":92.019,"high":92.029,"low":91.985,"close":91.996,"volume":2.204080104827881},{"timestamp":1742392020000,"open":91.986,"high":92.059,"low":91.986,"close":92.029,"volume":5.402719974517822},{"timestamp":1742392080000,"open":92.005,"high":92.037,"low":91.985,"close":91.989,"volume":1.7200000286102295},{"timestamp":1742392140000,"open":91.989,"high":91.999,"low":91.982,"close":91.982,"volume":1.1200000047683716},{"timestamp":1742392200000,"open":92.016,"high":92.069,"low":92.004,"close":92.015,"volume":1.922719955444336},{"timestamp":1742392260000,"open":91.992,"high":92.012,"low":91.982,"close":91.984,"volume":1.2813600301742554},{"timestamp":1742392320000,"open":92.012,"high":92.012,"low":91.964,"close":91.995,"volume":1.600000023841858},{"timestamp":1742392380000,"open":91.976,"high":91.987,"low":91.959,"close":91.987,"volume":1.2799999713897705},{"timestamp":1742392440000,"open":92.003,"high":92.077,"low":91.999,"close":92.077,"volume":4.1640801429748535},{"timestamp":1742392500000,"open":92.076,"high":92.076,"low":92.043,"close":92.043,"volume":1.0800000429153442},{"timestamp":1742392560000,"open":92.043,"high":92.097,"low":92.043,"close":92.097,"volume":1.2806799411773682},{"timestamp":1742392620000,"open":92.096,"high":92.137,"low":92.082,"close":92.132,"volume":1.440000057220459},{"timestamp":1742392680000,"open":92.152,"high":92.152,"low":92.089,"close":92.114,"volume":2.8813600540161133},{"timestamp":1742392740000,"open":92.119,"high":92.119,"low":92.083,"close":92.105,"volume":1.1200000047683716},{"timestamp":1742392800000,"open":92.106,"high":92.154,"low":92.106,"close":92.137,"volume":1.2799999713897705},{"timestamp":1742392860000,"open":92.157,"high":92.255,"low":92.157,"close":92.226,"volume":2.5627200603485107},{"timestamp":1742392920000,"open":92.222,"high":92.239,"low":92.165,"close":92.182,"volume":2.880000114440918},{"timestamp":1742392980000,"open":92.186,"high":92.235,"low":92.183,"close":92.209,"volume":1.7599999904632568},{"timestamp":1742393040000,"open":92.226,"high":92.275,"low":92.226,"close":92.252,"volume":0.6413599848747253},{"timestamp":1742393100000,"open":92.257,"high":92.277,"low":92.183,"close":92.245,"volume":1.9199999570846558},{"timestamp":1742393160000,"open":92.259,"high":92.259,"low":92.222,"close":92.222,"volume":1.440000057220459},{"timestamp":1742393220000,"open":92.256,"high":92.339,"low":92.256,"close":92.307,"volume":3.0399999618530273},{"timestamp":1742393280000,"open":92.316,"high":92.317,"low":92.284,"close":92.317,"volume":2.8427200317382812},{"timestamp":1742393340000,"open":92.323,"high":92.349,"low":92.322,"close":92.324,"volume":0.800000011920929},{"timestamp":1742393400000,"open":92.326,"high":92.359,"low":92.326,"close":92.349,"volume":0.801360011100769},{"timestamp":1742393460000,"open":92.399,"high":92.399,"low":92.325,"close":92.372,"volume":6.08135986328125},{"timestamp":1742393520000,"open":92.343,"high":92.394,"low":92.323,"close":92.372,"volume":3.3613600730895996},{"timestamp":1742393580000,"open":92.394,"high":92.396,"low":92.342,"close":92.355,"volume":3.200000047683716},{"timestamp":1742393640000,"open":92.342,"high":92.342,"low":92.302,"close":92.322,"volume":5.601359844207764},{"timestamp":1742393700000,"open":92.336,"high":92.337,"low":92.279,"close":92.336,"volume":2.4000000953674316},{"timestamp":1742393760000,"open":92.327,"high":92.335,"low":92.306,"close":92.319,"volume":1.7200000286102295},{"timestamp":1742393820000,"open":92.317,"high":92.319,"low":92.286,"close":92.319,"volume":2.521359920501709},{"timestamp":1742393880000,"open":92.332,"high":92.332,"low":92.296,"close":92.307,"volume":1.2799999713897705},{"timestamp":1742393940000,"open":92.307,"high":92.359,"low":92.286,"close":92.353,"volume":2.240000009536743},{"timestamp":1742394000000,"open":92.334,"high":92.355,"low":92.322,"close":92.339,"volume":0.6399999856948853},{"timestamp":1742394060000,"open":92.337,"high":92.364,"low":92.302,"close":92.364,"volume":2.359999895095825},{"timestamp":1742394120000,"open":92.346,"high":92.385,"low":92.327,"close":92.346,"volume":2.5606799125671387},{"timestamp":1742394180000,"open":92.376,"high":92.376,"low":92.324,"close":92.346,"volume":1.600000023841858},{"timestamp":1742394240000,"open":92.375,"high":92.379,"low":92.342,"close":92.359,"volume":2.4000000953674316},{"timestamp":1742394300000,"open":92.377,"high":92.383,"low":92.326,"close":92.362,"volume":1.922719955444336},{"timestamp":1742394360000,"open":92.355,"high":92.369,"low":92.165,"close":92.165,"volume":3.64136004447937},{"timestamp":1742394420000,"open":92.193,"high":92.193,"low":92.146,"close":92.146,"volume":1.1200000047683716},{"timestamp":1742394480000,"open":92.179,"high":92.197,"low":92.142,"close":92.174,"volume":3.8427200317382812},{"timestamp":1742394540000,"open":92.159,"high":92.164,"low":92.089,"close":92.116,"volume":2.559999942779541},{"timestamp":1742394600000,"open":92.125,"high":92.154,"low":92.103,"close":92.129,"volume":3.0413599014282227},{"timestamp":1742394660000,"open":92.155,"high":92.257,"low":92.135,"close":92.237,"volume":3.0413599014282227},{"timestamp":1742394720000,"open":92.242,"high":92.506,"low":92.223,"close":92.505,"volume":4.920000076293945},{"timestamp":1742394780000,"open":92.525,"high":92.555,"low":92.455,"close":92.519,"volume":2.559999942779541},{"timestamp":1742394840000,"open":92.495,"high":92.499,"low":92.424,"close":92.424,"volume":1.9199999570846558},{"timestamp":1742394900000,"open":92.447,"high":92.447,"low":92.403,"close":92.403,"volume":1.9199999570846558},{"timestamp":1742394960000,"open":92.423,"high":92.452,"low":92.412,"close":92.434,"volume":1.1200000047683716},{"timestamp":1742395020000,"open":92.402,"high":92.402,"low":92.312,"close":92.312,"volume":1.1200000047683716},{"timestamp":1742395080000,"open":92.306,"high":92.359,"low":92.282,"close":92.305,"volume":1.121359944343567},{"timestamp":1742395140000,"open":92.334,"high":92.379,"low":92.334,"close":92.364,"volume":1.2799999713897705},{"timestamp":1742395200000,"open":92.384,"high":92.417,"low":92.382,"close":92.382,"volume":1.922719955444336},{"timestamp":1742395260000,"open":92.402,"high":92.402,"low":92.362,"close":92.365,"volume":1.600000023841858},{"timestamp":1742395320000,"open":92.363,"high":92.379,"low":92.346,"close":92.367,"volume":2.7200000286102295},{"timestamp":1742395380000,"open":92.374,"high":92.379,"low":92.342,"close":92.379,"volume":1.7599999904632568},{"timestamp":1742395440000,"open":92.385,"high":92.417,"low":92.362,"close":92.417,"volume":2.721359968185425},{"timestamp":1742395500000,"open":92.397,"high":92.419,"low":92.384,"close":92.384,"volume":2.880000114440918},{"timestamp":1742395560000,"open":92.395,"high":92.437,"low":92.386,"close":92.424,"volume":2.081360101699829},{"timestamp":1742395620000,"open":92.432,"high":92.459,"low":92.422,"close":92.426,"volume":1.399999976158142},{"timestamp":1742395680000,"open":92.454,"high":92.536,"low":92.423,"close":92.536,"volume":4},{"timestamp":1742395740000,"open":92.489,"high":92.539,"low":92.489,"close":92.513,"volume":3.680000066757202},{"timestamp":1742395800000,"open":92.519,"high":92.519,"low":92.462,"close":92.462,"volume":2.0399999618530273},{"timestamp":1742395860000,"open":92.475,"high":92.475,"low":92.406,"close":92.416,"volume":1.9213600158691406},{"timestamp":1742395920000,"open":92.434,"high":92.499,"low":92.404,"close":92.497,"volume":3.200000047683716},{"timestamp":1742395980000,"open":92.505,"high":92.505,"low":92.475,"close":92.475,"volume":1.1200000047683716},{"timestamp":1742396040000,"open":92.473,"high":92.475,"low":92.452,"close":92.452,"volume":1.1200000047683716},{"timestamp":1742396100000,"open":92.437,"high":92.439,"low":92.362,"close":92.433,"volume":1.9199999570846558},{"timestamp":1742396160000,"open":92.417,"high":92.457,"low":92.417,"close":92.452,"volume":1.600000023841858},{"timestamp":1742396220000,"open":92.434,"high":92.459,"low":92.424,"close":92.456,"volume":1.4427200555801392},{"timestamp":1742396280000,"open":92.436,"high":92.467,"low":92.425,"close":92.434,"volume":2.0799999237060547},{"timestamp":1742396340000,"open":92.432,"high":92.434,"low":92.327,"close":92.327,"volume":4.559999942779541},{"timestamp":1742396400000,"open":92.336,"high":92.376,"low":92.304,"close":92.343,"volume":3.645440101623535},{"timestamp":1742396460000,"open":92.375,"high":92.385,"low":92.305,"close":92.305,"volume":2.5627200603485107},{"timestamp":1742396520000,"open":92.304,"high":92.319,"low":92.246,"close":92.299,"volume":2.401360034942627},{"timestamp":1742396580000,"open":92.277,"high":92.292,"low":92.182,"close":92.249,"volume":3.5199999809265137},{"timestamp":1742396640000,"open":92.234,"high":92.297,"low":92.234,"close":92.272,"volume":1.9199999570846558},{"timestamp":1742396700000,"open":92.266,"high":92.294,"low":92.242,"close":92.262,"volume":2.081360101699829},{"timestamp":1742396760000,"open":92.293,"high":92.335,"low":92.277,"close":92.326,"volume":1.4413599967956543},{"timestamp":1742396820000,"open":92.344,"high":92.374,"low":92.343,"close":92.374,"volume":0.800000011920929},{"timestamp":1742396880000,"open":92.396,"high":92.399,"low":92.343,"close":92.345,"volume":3.6813600063323975},{"timestamp":1742396940000,"open":92.374,"high":92.382,"low":92.342,"close":92.382,"volume":1.9199999570846558},{"timestamp":1742397000000,"open":92.377,"high":92.419,"low":92.352,"close":92.383,"volume":3.161360025405884},{"timestamp":1742397060000,"open":92.393,"high":92.415,"low":92.384,"close":92.415,"volume":1.440000057220459},{"timestamp":1742397120000,"open":92.383,"high":92.414,"low":92.375,"close":92.393,"volume":2.4000000953674316},{"timestamp":1742397180000,"open":92.406,"high":92.419,"low":92.383,"close":92.419,"volume":0.9599999785423279},{"timestamp":1742397240000,"open":92.415,"high":92.479,"low":92.392,"close":92.479,"volume":0.9599999785423279},{"timestamp":1742397300000,"open":92.485,"high":92.485,"low":92.483,"close":92.483,"volume":0.3199999928474426},{"timestamp":1742397360000,"open":92.503,"high":92.599,"low":92.503,"close":92.577,"volume":2.4000000953674316},{"timestamp":1742397420000,"open":92.573,"high":92.573,"low":92.525,"close":92.555,"volume":2.401360034942627},{"timestamp":1742397480000,"open":92.557,"high":92.597,"low":92.507,"close":92.527,"volume":2.7200000286102295},{"timestamp":1742397540000,"open":92.522,"high":92.525,"low":92.505,"close":92.517,"volume":1.440000057220459},{"timestamp":1742397600000,"open":92.502,"high":92.586,"low":92.502,"close":92.586,"volume":1.600000023841858},{"timestamp":1742397660000,"open":92.606,"high":92.613,"low":92.563,"close":92.579,"volume":2.0799999237060547},{"timestamp":1742397720000,"open":92.576,"high":92.576,"low":92.522,"close":92.554,"volume":2.4000000953674316},{"timestamp":1742397780000,"open":92.527,"high":92.585,"low":92.527,"close":92.585,"volume":0.9599999785423279},{"timestamp":1742397840000,"open":92.563,"high":92.592,"low":92.563,"close":92.575,"volume":0.6413599848747253},{"timestamp":1742397900000,"open":92.562,"high":92.612,"low":92.562,"close":92.612,"volume":0.9599999785423279},{"timestamp":1742397960000,"open":92.623,"high":92.632,"low":92.607,"close":92.632,"volume":0.9599999785423279},{"timestamp":1742398020000,"open":92.619,"high":92.659,"low":92.602,"close":92.645,"volume":3.0399999618530273},{"timestamp":1742398080000,"open":92.623,"high":92.636,"low":92.615,"close":92.615,"volume":0.6399999856948853},{"timestamp":1742398140000,"open":92.596,"high":92.597,"low":92.563,"close":92.596,"volume":1.6006799936294556},{"timestamp":1742398200000,"open":92.579,"high":92.599,"low":92.562,"close":92.575,"volume":2.0799999237060547},{"timestamp":1742398260000,"open":92.594,"high":92.596,"low":92.564,"close":92.582,"volume":1.9199999570846558},{"timestamp":1742398320000,"open":92.607,"high":92.636,"low":92.605,"close":92.636,"volume":0.9599999785423279},{"timestamp":1742398500000,"open":92.615,"high":92.636,"low":92.589,"close":92.596,"volume":1.7599999904632568},{"timestamp":1742398560000,"open":92.566,"high":92.586,"low":92.566,"close":92.586,"volume":0.3199999928474426},{"timestamp":1742398620000,"open":92.617,"high":92.617,"low":92.617,"close":92.617,"volume":0.1599999964237213},{"timestamp":1742398680000,"open":92.626,"high":92.665,"low":92.626,"close":92.665,"volume":1.4440799951553345},{"timestamp":1742398740000,"open":92.657,"high":92.679,"low":92.564,"close":92.582,"volume":3.0399999618530273},{"timestamp":1742398800000,"open":92.584,"high":92.634,"low":92.584,"close":92.626,"volume":1.600000023841858},{"timestamp":1742398860000,"open":92.635,"high":92.635,"low":92.565,"close":92.594,"volume":2.0799999237060547},{"timestamp":1742398920000,"open":92.582,"high":92.693,"low":92.582,"close":92.693,"volume":1.600000023841858},{"timestamp":1742398980000,"open":92.694,"high":92.715,"low":92.683,"close":92.683,"volume":1.7599999904632568},{"timestamp":1742399040000,"open":92.695,"high":92.695,"low":92.623,"close":92.623,"volume":1.7613600492477417},{"timestamp":1742399100000,"open":92.646,"high":92.677,"low":92.643,"close":92.672,"volume":2.2413599491119385},{"timestamp":1742399160000,"open":92.672,"high":92.676,"low":92.646,"close":92.659,"volume":0.7599999904632568},{"timestamp":1742399220000,"open":92.659,"high":92.699,"low":92.659,"close":92.699,"volume":0.47999998927116394},{"timestamp":1742399280000,"open":92.714,"high":92.714,"low":92.674,"close":92.674,"volume":0.800000011920929},{"timestamp":1742399340000,"open":92.697,"high":92.733,"low":92.672,"close":92.714,"volume":0.9599999785423279},{"timestamp":1742399460000,"open":92.719,"high":92.739,"low":92.704,"close":92.723,"volume":0.9599999785423279},{"timestamp":1742399520000,"open":92.722,"high":92.749,"low":92.722,"close":92.745,"volume":2.081360101699829},{"timestamp":1742399580000,"open":92.737,"high":92.755,"low":92.702,"close":92.709,"volume":1.7599999904632568},{"timestamp":1742399640000,"open":92.704,"high":92.744,"low":92.702,"close":92.744,"volume":0.9599999785423279},{"timestamp":1742399700000,"open":92.729,"high":92.729,"low":92.685,"close":92.717,"volume":0.9200000166893005},{"timestamp":1742399760000,"open":92.683,"high":92.734,"low":92.645,"close":92.663,"volume":1.7613600492477417},{"timestamp":1742399820000,"open":92.676,"high":92.679,"low":92.643,"close":92.675,"volume":1.600000023841858},{"timestamp":1742399880000,"open":92.699,"high":92.699,"low":92.626,"close":92.655,"volume":1.1200000047683716},{"timestamp":1742399940000,"open":92.623,"high":92.666,"low":92.619,"close":92.647,"volume":2.081360101699829},{"timestamp":1742400000000,"open":92.657,"high":92.657,"low":92.607,"close":92.616,"volume":1.6799999475479126},{"timestamp":1742400060000,"open":92.603,"high":92.617,"low":92.562,"close":92.594,"volume":1.4413599967956543},{"timestamp":1742400120000,"open":92.603,"high":92.634,"low":92.603,"close":92.615,"volume":1.9199999570846558},{"timestamp":1742400180000,"open":92.622,"high":92.659,"low":92.622,"close":92.659,"volume":0.3199999928474426},{"timestamp":1742400240000,"open":92.624,"high":92.659,"low":92.623,"close":92.634,"volume":1.2799999713897705},{"timestamp":1742400300000,"open":92.609,"high":92.616,"low":92.603,"close":92.616,"volume":0.47999998927116394},{"timestamp":1742400360000,"open":92.622,"high":92.635,"low":92.609,"close":92.635,"volume":0.8006799817085266},{"timestamp":1742400420000,"open":92.657,"high":92.657,"low":92.615,"close":92.646,"volume":0.8027200102806091},{"timestamp":1742400480000,"open":92.624,"high":92.663,"low":92.614,"close":92.655,"volume":1.600000023841858},{"timestamp":1742400540000,"open":92.677,"high":92.679,"low":92.642,"close":92.659,"volume":2.0799999237060547},{"timestamp":1742400600000,"open":92.624,"high":92.639,"low":92.497,"close":92.497,"volume":2.0799999237060547},{"timestamp":1742400720000,"open":92.507,"high":92.507,"low":92.449,"close":92.463,"volume":1.600000023841858},{"timestamp":1742400780000,"open":92.472,"high":92.472,"low":92.449,"close":92.467,"volume":0.9599999785423279},{"timestamp":1742400840000,"open":92.457,"high":92.506,"low":92.457,"close":92.463,"volume":1.4413599967956543},{"timestamp":1742400900000,"open":92.463,"high":92.529,"low":92.462,"close":92.529,"volume":1.9199999570846558},{"timestamp":1742400960000,"open":92.507,"high":92.525,"low":92.504,"close":92.506,"volume":1.1200000047683716},{"timestamp":1742401020000,"open":92.509,"high":92.525,"low":92.506,"close":92.525,"volume":0.6399999856948853},{"timestamp":1742401080000,"open":92.523,"high":92.535,"low":92.523,"close":92.535,"volume":0.3199999928474426},{"timestamp":1742401140000,"open":92.525,"high":92.543,"low":92.525,"close":92.536,"volume":0.47999998927116394},{"timestamp":1742401200000,"open":92.512,"high":92.512,"low":92.402,"close":92.452,"volume":4.159999847412109},{"timestamp":1742401260000,"open":92.463,"high":92.493,"low":92.463,"close":92.493,"volume":0.9599999785423279},{"timestamp":1742401320000,"open":92.485,"high":92.555,"low":92.485,"close":92.555,"volume":1.7640800476074219},{"timestamp":1742401380000,"open":92.555,"high":92.572,"low":92.542,"close":92.557,"volume":2.5613598823547363},{"timestamp":1742401440000,"open":92.525,"high":92.574,"low":92.525,"close":92.565,"volume":2.240000009536743},{"timestamp":1742401500000,"open":92.564,"high":92.576,"low":92.539,"close":92.576,"volume":2.4000000953674316},{"timestamp":1742401560000,"open":92.544,"high":92.577,"low":92.506,"close":92.525,"volume":2.2413599491119385},{"timestamp":1742401620000,"open":92.504,"high":92.539,"low":92.504,"close":92.539,"volume":0.9200000166893005},{"timestamp":1742401680000,"open":92.509,"high":92.537,"low":92.486,"close":92.537,"volume":3.3613600730895996},{"timestamp":1742401740000,"open":92.504,"high":92.557,"low":92.503,"close":92.504,"volume":3.0413599014282227}]