[{"timestamp":1742391000000,"open":89.796,"high":89.967,"low":89.796,"close":89.967,"volume":0.09239999949932098},{"timestamp":1742391060000,"open":89.967,"high":89.967,"low":89.806,"close":89.807,"volume":0.12780000269412994},{"timestamp":1742391120000,"open":89.726,"high":90.077,"low":89.726,"close":90.066,"volume":0.1460999995470047},{"timestamp":1742391180000,"open":90.236,"high":90.237,"low":90.156,"close":90.157,"volume":0.06599999964237213},{"timestamp":1742391240000,"open":90.157,"high":90.157,"low":90.157,"close":90.157,"volume":0.026399999856948853},{"timestamp":1742391300000,"open":90.346,"high":90.346,"low":90.157,"close":90.177,"volume":0.05460000038146973},{"timestamp":1742391360000,"open":90.367,"high":90.367,"low":90.197,"close":90.197,"volume":0.17010000348091125},{"timestamp":1742391420000,"open":90.197,"high":90.217,"low":90.196,"close":90.196,"volume":0.11969999969005585},{"timestamp":1742391480000,"open":90.197,"high":90.236,"low":90.197,"close":90.236,"volume":0.052799999713897705},{"timestamp":1742391540000,"open":90.156,"high":90.156,"low":90.067,"close":90.087,"volume":0.07919999957084656},{"timestamp":1742391600000,"open":90.087,"high":90.087,"low":90.026,"close":90.037,"volume":0.12870000302791595},{"timestamp":1742391660000,"open":90.037,"high":90.166,"low":90.037,"close":90.037,"volume":0.09239999949932098},{"timestamp":1742391720000,"open":90.036,"high":90.296,"low":90.036,"close":90.187,"volume":0.08009999990463257},{"timestamp":1742391780000,"open":90.187,"high":90.267,"low":90.186,"close":90.187,"volume":0.09239999949932098},{"timestamp":1742391840000,"open":90.28,"high":90.287,"low":90.186,"close":90.187,"volume":0.04050000011920929},{"timestamp":1742391900000,"open":90.187,"high":90.317,"low":90.186,"close":90.247,"volume":0.10920000076293945},{"timestamp":1742391960000,"open":90.246,"high":90.247,"low":90.076,"close":90.076,"volume":0.18629999458789825},{"timestamp":1742392080000,"open":90.077,"high":90.127,"low":90.076,"close":90.076,"volume":0.07919999957084656},{"timestamp":1742392140000,"open":90.077,"high":90.087,"low":90.076,"close":90.076,"volume":0.06599999964237213},{"timestamp":1742392200000,"open":90.127,"high":90.127,"low":89.996,"close":90.076,"volume":0.21780000627040863},{"timestamp":1742392260000,"open":90.136,"high":90.137,"low":90.076,"close":90.116,"volume":0.07590000331401825},{"timestamp":1742392320000,"open":90.097,"high":90.107,"low":90.077,"close":90.096,"volume":0.06780000030994415},{"timestamp":1742392380000,"open":90.087,"high":90.197,"low":90.076,"close":90.157,"volume":0.17249999940395355},{"timestamp":1742392440000,"open":90.147,"high":90.216,"low":90.076,"close":90.077,"volume":0.14100000262260437},{"timestamp":1742392500000,"open":90.076,"high":90.126,"low":90.057,"close":90.117,"volume":0.07500000298023224},{"timestamp":1742392560000,"open":90.116,"high":90.117,"low":90.067,"close":90.067,"volume":0.03959999978542328},{"timestamp":1742392620000,"open":90.066,"high":90.066,"low":90.046,"close":90.057,"volume":0.11460000276565552},{"timestamp":1742392680000,"open":90.056,"high":90.056,"low":89.996,"close":89.996,"volume":0.11460000276565552},{"timestamp":1742392740000,"open":90.026,"high":90.057,"low":90.026,"close":90.037,"volume":0.093299999833107},{"timestamp":1742392800000,"open":90.037,"high":90.037,"low":89.927,"close":89.927,"volume":0.1589999943971634},{"timestamp":1742392860000,"open":89.927,"high":89.927,"low":89.877,"close":89.886,"volume":0.13860000669956207},{"timestamp":1742392920000,"open":89.907,"high":89.916,"low":89.886,"close":89.886,"volume":0.16500000655651093},{"timestamp":1742392980000,"open":89.806,"high":89.866,"low":89.806,"close":89.827,"volume":0.13289999961853027},{"timestamp":1742393100000,"open":89.857,"high":89.876,"low":89.857,"close":89.866,"volume":0.06870000064373016},{"timestamp":1742393160000,"open":89.866,"high":89.867,"low":89.836,"close":89.847,"volume":0.19140000641345978},{"timestamp":1742393220000,"open":89.847,"high":89.847,"low":89.806,"close":89.817,"volume":0.18060000240802765},{"timestamp":1742393280000,"open":89.816,"high":89.895,"low":89.816,"close":89.837,"volume":0.093299999833107},{"timestamp":1742393340000,"open":89.837,"high":89.906,"low":89.837,"close":89.896,"volume":0.07919999957084656},{"timestamp":1742393400000,"open":89.867,"high":89.887,"low":89.867,"close":89.887,"volume":0.0414000004529953},{"timestamp":1742393460000,"open":89.907,"high":89.907,"low":89.886,"close":89.886,"volume":0.03959999978542328},{"timestamp":1742393520000,"open":89.867,"high":89.867,"low":89.867,"close":89.867,"volume":0.013199999928474426},{"timestamp":1742393580000,"open":89.886,"high":89.916,"low":89.866,"close":89.907,"volume":0.12060000002384186},{"timestamp":1742393640000,"open":89.897,"high":89.927,"low":89.887,"close":89.887,"volume":0.13289999961853027},{"timestamp":1742393700000,"open":89.867,"high":89.877,"low":89.827,"close":89.837,"volume":0.08009999990463257},{"timestamp":1742393760000,"open":89.837,"high":89.837,"low":89.716,"close":89.737,"volume":0.11219999939203262},{"timestamp":1742393820000,"open":89.746,"high":89.746,"low":89.716,"close":89.736,"volume":0.06689999997615814},{"timestamp":1742393880000,"open":89.726,"high":89.787,"low":89.726,"close":89.736,"volume":0.12960000336170197},{"timestamp":1742393940000,"open":89.737,"high":89.747,"low":89.716,"close":89.737,"volume":0.08009999990463257},{"timestamp":1742394000000,"open":89.777,"high":89.777,"low":89.747,"close":89.767,"volume":0.10559999942779541},{"timestamp":1742394060000,"open":89.777,"high":89.826,"low":89.756,"close":89.756,"volume":0.16920000314712524},{"timestamp":1742394120000,"open":89.736,"high":89.737,"low":89.636,"close":89.636,"volume":0.13259999454021454},{"timestamp":1742394180000,"open":89.636,"high":89.637,"low":89.636,"close":89.637,"volume":0.052799999713897705},{"timestamp":1742394240000,"open":89.636,"high":89.706,"low":89.616,"close":89.686,"volume":0.16200000047683716},{"timestamp":1742394300000,"open":89.697,"high":89.697,"low":89.616,"close":89.637,"volume":0.08009999990463257},{"timestamp":1742394360000,"open":89.666,"high":89.717,"low":89.637,"close":89.676,"volume":0.14190000295639038},{"timestamp":1742394420000,"open":89.676,"high":89.676,"low":89.676,"close":89.676,"volume":0.026399999856948853},{"timestamp":1742394480000,"open":89.677,"high":89.677,"low":89.606,"close":89.606,"volume":0.1589999943971634},{"timestamp":1742394540000,"open":89.607,"high":89.646,"low":89.607,"close":89.646,"volume":0.08009999990463257},{"timestamp":1742394600000,"open":89.657,"high":89.677,"low":89.646,"close":89.646,"volume":0.08009999990463257},{"timestamp":1742394660000,"open":89.656,"high":89.657,"low":89.616,"close":89.656,"volume":0.22679999470710754},{"timestamp":1742394720000,"open":89.667,"high":89.707,"low":89.667,"close":89.707,"volume":0.1451999992132187},{"timestamp":1742394780000,"open":89.666,"high":89.666,"low":89.606,"close":89.607,"volume":0.1542000025510788},{"timestamp":1742394840000,"open":89.606,"high":89.627,"low":89.606,"close":89.627,"volume":0.026399999856948853},{"timestamp":1742394900000,"open":89.626,"high":89.697,"low":89.626,"close":89.686,"volume":0.12150000035762787},{"timestamp":1742394960000,"open":89.687,"high":89.687,"low":89.687,"close":89.687,"volume":0.026399999856948853},{"timestamp":1742395020000,"open":89.687,"high":89.777,"low":89.676,"close":89.776,"volume":0.18240000307559967},{"timestamp":1742395080000,"open":89.776,"high":89.776,"low":89.687,"close":89.687,"volume":0.15929999947547913},{"timestamp":1742395140000,"open":89.657,"high":89.657,"low":89.556,"close":89.556,"volume":0.2160000056028366},{"timestamp":1742395200000,"open":89.566,"high":89.566,"low":89.546,"close":89.557,"volume":0.093299999833107},{"timestamp":1742395260000,"open":89.547,"high":89.576,"low":89.547,"close":89.576,"volume":0.04050000011920929},{"timestamp":1742395320000,"open":89.586,"high":89.597,"low":89.577,"close":89.577,"volume":0.0494999997317791},{"timestamp":1742395380000,"open":89.587,"high":89.617,"low":89.587,"close":89.616,"volume":0.0494999997317791},{"timestamp":1742395440000,"open":89.627,"high":89.667,"low":89.627,"close":89.666,"volume":0.13289999961853027},{"timestamp":1742395500000,"open":89.677,"high":89.747,"low":89.676,"close":89.687,"volume":0.1437000036239624},{"timestamp":1742395560000,"open":89.687,"high":89.687,"low":89.656,"close":89.666,"volume":0.09719999879598618},{"timestamp":1742395620000,"open":89.687,"high":89.687,"low":89.597,"close":89.627,"volume":0.16590000689029694},{"timestamp":1742395680000,"open":89.627,"high":89.656,"low":89.577,"close":89.597,"volume":0.16410000622272491},{"timestamp":1742395740000,"open":89.597,"high":89.597,"low":89.566,"close":89.567,"volume":0.12780000269412994},{"timestamp":1742395800000,"open":89.576,"high":89.607,"low":89.556,"close":89.566,"volume":0.11969999969005585},{"timestamp":1742395860000,"open":89.576,"high":89.587,"low":89.576,"close":89.577,"volume":0.06599999964237213},{"timestamp":1742395920000,"open":89.587,"high":89.587,"low":89.576,"close":89.576,"volume":0.11460000276565552},{"timestamp":1742395980000,"open":89.587,"high":89.587,"low":89.506,"close":89.506,"volume":0.18060000240802765},{"timestamp":1742396040000,"open":89.507,"high":89.507,"low":89.416,"close":89.416,"volume":0.2556000053882599},{"timestamp":1742396100000,"open":89.416,"high":89.477,"low":89.416,"close":89.417,"volume":0.13289999961853027},{"timestamp":1742396160000,"open":89.417,"high":89.507,"low":89.417,"close":89.507,"volume":0.10409999638795853},{"timestamp":1742396220000,"open":89.507,"high":89.507,"low":89.426,"close":89.426,"volume":0.07919999957084656},{"timestamp":1742396280000,"open":89.466,"high":89.467,"low":89.436,"close":89.437,"volume":0.08009999990463257},{"timestamp":1742396340000,"open":89.447,"high":89.486,"low":89.447,"close":89.466,"volume":0.094200000166893},{"timestamp":1742396400000,"open":89.466,"high":89.477,"low":89.466,"close":89.467,"volume":0.094200000166893},{"timestamp":1742396460000,"open":89.467,"high":89.517,"low":89.446,"close":89.506,"volume":0.19140000641345978},{"timestamp":1742396520000,"open":89.516,"high":89.517,"low":89.516,"close":89.516,"volume":0.03959999978542328},{"timestamp":1742396580000,"open":89.496,"high":89.496,"low":89.476,"close":89.496,"volume":0.10559999942779541},{"timestamp":1742396640000,"open":89.486,"high":89.497,"low":89.476,"close":89.487,"volume":0.11879999935626984},{"timestamp":1742396700000,"open":89.477,"high":89.487,"low":89.456,"close":89.456,"volume":0.15600000321865082},{"timestamp":1742396760000,"open":89.447,"high":89.447,"low":89.376,"close":89.376,"volume":0.11460000276565552},{"timestamp":1742396820000,"open":89.347,"high":89.347,"low":89.306,"close":89.307,"volume":0.08820000290870667},{"timestamp":1742396880000,"open":89.347,"high":89.367,"low":89.326,"close":89.356,"volume":0.10649999976158142},{"timestamp":1742396940000,"open":89.367,"high":89.367,"low":89.366,"close":89.366,"volume":0.014100000262260437},{"timestamp":1742397000000,"open":89.366,"high":89.367,"low":89.346,"close":89.347,"volume":0.07919999957084656},{"timestamp":1742397060000,"open":89.356,"high":89.356,"low":89.336,"close":89.347,"volume":0.11879999935626984},{"timestamp":1742397120000,"open":89.346,"high":89.346,"low":89.346,"close":89.346,"volume":0.013199999928474426},{"timestamp":1742397180000,"open":89.336,"high":89.387,"low":89.336,"close":89.387,"volume":0.10320000350475311},{"timestamp":1742397240000,"open":89.387,"high":89.397,"low":89.366,"close":89.366,"volume":0.053700000047683716},{"timestamp":1742397300000,"open":89.367,"high":89.407,"low":89.366,"close":89.407,"volume":0.10740000009536743},{"timestamp":1742397360000,"open":89.396,"high":89.396,"low":89.396,"close":89.396,"volume":0.013199999928474426},{"timestamp":1742397420000,"open":89.377,"high":89.377,"low":89.326,"close":89.326,"volume":0.13289999961853027},{"timestamp":1742397480000,"open":89.307,"high":89.317,"low":89.306,"close":89.307,"volume":0.06270000338554382},{"timestamp":1742397540000,"open":89.296,"high":89.306,"low":89.296,"close":89.306,"volume":0.026399999856948853},{"timestamp":1742397600000,"open":89.296,"high":89.296,"low":89.286,"close":89.287,"volume":0.052799999713897705},{"timestamp":1742397660000,"open":89.276,"high":89.317,"low":89.276,"close":89.317,"volume":0.16019999980926514},{"timestamp":1742397720000,"open":89.306,"high":89.317,"low":89.286,"close":89.286,"volume":0.15839999914169312},{"timestamp":1742397780000,"open":89.306,"high":89.356,"low":89.306,"close":89.336,"volume":0.09239999949932098},{"timestamp":1742397840000,"open":89.337,"high":89.337,"low":89.286,"close":89.326,"volume":0.1551000028848648},{"timestamp":1742397900000,"open":89.326,"high":89.367,"low":89.326,"close":89.346,"volume":0.12060000002384186},{"timestamp":1742397960000,"open":89.356,"high":89.367,"low":89.356,"close":89.367,"volume":0.026399999856948853},{"timestamp":1742398020000,"open":89.327,"high":89.327,"low":89.246,"close":89.266,"volume":0.18960000574588776},{"timestamp":1742398080000,"open":89.277,"high":89.297,"low":89.277,"close":89.297,"volume":0.0414000004529953},{"timestamp":1742398140000,"open":89.287,"high":89.337,"low":89.286,"close":89.317,"volume":0.1428000032901764},{"timestamp":1742398200000,"open":89.316,"high":89.386,"low":89.316,"close":89.326,"volume":0.21389999985694885},{"timestamp":1742398260000,"open":89.337,"high":89.376,"low":89.337,"close":89.376,"volume":0.08100000023841858},{"timestamp":1742398320000,"open":89.372,"high":89.372,"low":89.326,"close":89.366,"volume":0.11460000276565552},{"timestamp":1742398380000,"open":89.377,"high":89.416,"low":89.357,"close":89.376,"volume":0.15780000388622284},{"timestamp":1742398440000,"open":89.376,"high":89.376,"low":89.356,"close":89.356,"volume":0.052799999713897705},{"timestamp":1742398500000,"open":89.346,"high":89.396,"low":89.346,"close":89.396,"volume":0.06780000030994415},{"timestamp":1742398560000,"open":89.387,"high":89.387,"low":89.387,"close":89.387,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":89.386,"high":89.387,"low":89.386,"close":89.386,"volume":0.07919999957084656},{"timestamp":1742398680000,"open":89.377,"high":89.396,"low":89.376,"close":89.396,"volume":0.09239999949932098},{"timestamp":1742398740000,"open":89.387,"high":89.396,"low":89.386,"close":89.396,"volume":0.03959999978542328},{"timestamp":1742398800000,"open":89.377,"high":89.397,"low":89.377,"close":89.397,"volume":0.0414000004529953},{"timestamp":1742398860000,"open":89.407,"high":89.407,"low":89.387,"close":89.396,"volume":0.1023000031709671},{"timestamp":1742398920000,"open":89.406,"high":89.416,"low":89.376,"close":89.386,"volume":0.09510000050067902},{"timestamp":1742398980000,"open":89.366,"high":89.376,"low":89.357,"close":89.357,"volume":0.06599999964237213},{"timestamp":1742399040000,"open":89.357,"high":89.357,"low":89.326,"close":89.336,"volume":0.07500000298023224},{"timestamp":1742399100000,"open":89.347,"high":89.377,"low":89.347,"close":89.376,"volume":0.08100000023841858},{"timestamp":1742399160000,"open":89.376,"high":89.376,"low":89.316,"close":89.336,"volume":0.12359999865293503},{"timestamp":1742399220000,"open":89.357,"high":89.447,"low":89.356,"close":89.447,"volume":0.17820000648498535},{"timestamp":1742399280000,"open":89.446,"high":89.456,"low":89.417,"close":89.456,"volume":0.07919999957084656},{"timestamp":1742399340000,"open":89.457,"high":89.457,"low":89.436,"close":89.447,"volume":0.06689999997615814},{"timestamp":1742399400000,"open":89.436,"high":89.447,"low":89.436,"close":89.447,"volume":0.03959999978542328},{"timestamp":1742399460000,"open":89.457,"high":89.477,"low":89.457,"close":89.467,"volume":0.061799999326467514},{"timestamp":1742399520000,"open":89.476,"high":89.537,"low":89.476,"close":89.526,"volume":0.17100000381469727},{"timestamp":1742399580000,"open":89.527,"high":89.557,"low":89.526,"close":89.556,"volume":0.12960000336170197},{"timestamp":1742399640000,"open":89.556,"high":89.577,"low":89.537,"close":89.547,"volume":0.16830000281333923},{"timestamp":1742399700000,"open":89.556,"high":89.557,"low":89.536,"close":89.557,"volume":0.17219999432563782},{"timestamp":1742399760000,"open":89.546,"high":89.547,"low":89.516,"close":89.516,"volume":0.08399999886751175},{"timestamp":1742399820000,"open":89.527,"high":89.527,"low":89.507,"close":89.507,"volume":0.09719999879598618},{"timestamp":1742399880000,"open":89.516,"high":89.527,"low":89.506,"close":89.507,"volume":0.12870000302791595},{"timestamp":1742399940000,"open":89.516,"high":89.526,"low":89.496,"close":89.516,"volume":0.21480000019073486},{"timestamp":1742400000000,"open":89.537,"high":89.567,"low":89.536,"close":89.567,"volume":0.1469999998807907},{"timestamp":1742400060000,"open":89.567,"high":89.567,"low":89.526,"close":89.567,"volume":0.08820000290870667},{"timestamp":1742400120000,"open":89.566,"high":89.626,"low":89.566,"close":89.616,"volume":0.17520000040531158},{"timestamp":1742400180000,"open":89.626,"high":89.637,"low":89.626,"close":89.637,"volume":0.028200000524520874},{"timestamp":1742400240000,"open":89.647,"high":89.667,"low":89.646,"close":89.657,"volume":0.1632000058889389},{"timestamp":1742400300000,"open":89.667,"high":89.687,"low":89.667,"close":89.676,"volume":0.11969999969005585},{"timestamp":1742400360000,"open":89.676,"high":89.676,"low":89.627,"close":89.667,"volume":0.12540000677108765},{"timestamp":1742400420000,"open":89.647,"high":89.647,"low":89.566,"close":89.566,"volume":0.27059999108314514},{"timestamp":1742400480000,"open":89.567,"high":89.637,"low":89.567,"close":89.586,"volume":0.17249999940395355},{"timestamp":1742400540000,"open":89.576,"high":89.596,"low":89.566,"close":89.596,"volume":0.08009999990463257},{"timestamp":1742400600000,"open":89.596,"high":89.676,"low":89.596,"close":89.676,"volume":0.13650000095367432},{"timestamp":1742400660000,"open":89.676,"high":89.676,"low":89.666,"close":89.666,"volume":0.04859999939799309},{"timestamp":1742400720000,"open":89.667,"high":89.667,"low":89.606,"close":89.606,"volume":0.17249999940395355},{"timestamp":1742400780000,"open":89.617,"high":89.627,"low":89.616,"close":89.627,"volume":0.053700000047683716},{"timestamp":1742400840000,"open":89.637,"high":89.656,"low":89.637,"close":89.637,"volume":0.08910000324249268},{"timestamp":1742400900000,"open":89.646,"high":89.647,"low":89.626,"close":89.627,"volume":0.16410000622272491},{"timestamp":1742400960000,"open":89.627,"high":89.636,"low":89.627,"close":89.636,"volume":0.014100000262260437},{"timestamp":1742401020000,"open":89.647,"high":89.677,"low":89.647,"close":89.677,"volume":0.07919999957084656},{"timestamp":1742401080000,"open":89.697,"high":89.717,"low":89.687,"close":89.706,"volume":0.186599999666214},{"timestamp":1742401140000,"open":89.717,"high":89.717,"low":89.697,"close":89.697,"volume":0.07919999957084656},{"timestamp":1742401200000,"open":89.686,"high":89.696,"low":89.676,"close":89.686,"volume":0.10649999976158142},{"timestamp":1742401260000,"open":89.686,"high":89.686,"low":89.677,"close":89.677,"volume":0.03539999946951866},{"timestamp":1742401320000,"open":89.686,"high":89.686,"low":89.656,"close":89.667,"volume":0.07919999957084656},{"timestamp":1742401380000,"open":89.667,"high":89.676,"low":89.646,"close":89.667,"volume":0.10649999976158142},{"timestamp":1742401440000,"open":89.647,"high":89.647,"low":89.626,"close":89.637,"volume":0.13289999961853027},{"timestamp":1742401500000,"open":89.646,"high":89.687,"low":89.636,"close":89.676,"volume":0.15839999914169312},{"timestamp":1742401560000,"open":89.686,"high":89.687,"low":89.686,"close":89.687,"volume":0.04050000011920929},{"timestamp":1742401620000,"open":89.696,"high":89.697,"low":89.686,"close":89.697,"volume":0.04050000011920929},{"timestamp":1742401680000,"open":89.716,"high":89.716,"low":89.657,"close":89.666,"volume":0.13289999961853027},{"timestamp":1742401740000,"open":89.657,"high":89.697,"low":89.656,"close":89.697,"volume":0.23430000245571136},{"timestamp":1742401800000,"open":89.706,"high":89.717,"low":89.686,"close":89.686,"volume":0.11550000309944153},{"timestamp":1742401860000,"open":89.707,"high":89.727,"low":89.686,"close":89.687,"volume":0.11969999969005585},{"timestamp":1742401920000,"open":89.696,"high":89.717,"low":89.696,"close":89.697,"volume":0.09239999949932098},{"timestamp":1742401980000,"open":89.686,"high":89.727,"low":89.686,"close":89.726,"volume":0.053700000047683716},{"timestamp":1742402040000,"open":89.736,"high":89.767,"low":89.736,"close":89.766,"volume":0.05040000006556511},{"timestamp":1742402100000,"open":89.756,"high":89.786,"low":89.756,"close":89.776,"volume":0.08009999990463257},{"timestamp":1742402160000,"open":89.786,"high":89.786,"low":89.757,"close":89.767,"volume":0.07590000331401825},{"timestamp":1742402220000,"open":89.766,"high":89.766,"low":89.707,"close":89.707,"volume":0.11460000276565552},{"timestamp":1742402280000,"open":89.716,"high":89.716,"low":89.676,"close":89.676,"volume":0.10559999942779541},{"timestamp":1742402340000,"open":89.656,"high":89.677,"low":89.646,"close":89.676,"volume":0.15839999914169312},{"timestamp":1742402400000,"open":89.687,"high":89.687,"low":89.656,"close":89.656,"volume":0.11879999935626984},{"timestamp":1742402460000,"open":89.667,"high":89.677,"low":89.657,"close":89.677,"volume":0.053700000047683716},{"timestamp":1742402520000,"open":89.677,"high":89.697,"low":89.677,"close":89.686,"volume":0.10559999942779541},{"timestamp":1742402580000,"open":89.587,"high":89.647,"low":89.516,"close":89.637,"volume":0.21209999918937683},{"timestamp":1742402640000,"open":89.646,"high":89.656,"low":89.616,"close":89.616,"volume":0.10559999942779541},{"timestamp":1742402700000,"open":89.637,"high":89.637,"low":89.636,"close":89.637,"volume":0.03959999978542328},{"timestamp":1742402760000,"open":89.646,"high":89.676,"low":89.646,"close":89.676,"volume":0.09239999949932098},{"timestamp":1742402820000,"open":89.676,"high":89.676,"low":89.667,"close":89.667,"volume":0.06599999964237213},{"timestamp":1742402880000,"open":89.666,"high":89.677,"low":89.666,"close":89.676,"volume":0.053700000047683716},{"timestamp":1742402940000,"open":89.687,"high":89.706,"low":89.687,"close":89.706,"volume":0.053700000047683716},{"timestamp":1742403000000,"open":89.696,"high":89.717,"low":89.696,"close":89.717,"volume":0.08009999990463257},{"timestamp":1742403060000,"open":89.716,"high":89.727,"low":89.697,"close":89.717,"volume":0.1542000025510788},{"timestamp":1742403120000,"open":89.717,"high":89.717,"low":89.686,"close":89.706,"volume":0.07680000364780426},{"timestamp":1742403180000,"open":89.707,"high":89.707,"low":89.676,"close":89.686,"volume":0.11969999969005585},{"timestamp":1742403240000,"open":89.687,"high":89.687,"low":89.646,"close":89.677,"volume":0.12960000336170197},{"timestamp":1742403300000,"open":89.666,"high":89.696,"low":89.666,"close":89.696,"volume":0.093299999833107},{"timestamp":1742403360000,"open":89.687,"high":89.687,"low":89.666,"close":89.666,"volume":0.07919999957084656},{"timestamp":1742403420000,"open":89.676,"high":89.687,"low":89.676,"close":89.687,"volume":0.014999999664723873},{"timestamp":1742403480000,"open":89.687,"high":89.687,"low":89.676,"close":89.687,"volume":0.11879999935626984},{"timestamp":1742403540000,"open":89.676,"high":89.677,"low":89.676,"close":89.677,"volume":0.052799999713897705},{"timestamp":1742403600000,"open":89.686,"high":89.727,"low":89.686,"close":89.726,"volume":0.21570000052452087},{"timestamp":1742403660000,"open":89.727,"high":89.727,"low":89.686,"close":89.707,"volume":0.10140000283718109},{"timestamp":1742403720000,"open":89.686,"high":89.716,"low":89.676,"close":89.707,"volume":0.10649999976158142},{"timestamp":1742403780000,"open":89.707,"high":89.707,"low":89.656,"close":89.667,"volume":0.11460000276565552},{"timestamp":1742403840000,"open":89.667,"high":89.667,"low":89.666,"close":89.666,"volume":0.03959999978542328},{"timestamp":1742403900000,"open":89.666,"high":89.666,"low":89.596,"close":89.596,"volume":0.1598999947309494},{"timestamp":1742403960000,"open":89.616,"high":89.667,"low":89.586,"close":89.656,"volume":0.1460999995470047},{"timestamp":1742404020000,"open":89.667,"high":89.667,"low":89.646,"close":89.646,"volume":0.093299999833107},{"timestamp":1742404080000,"open":89.656,"high":89.657,"low":89.646,"close":89.657,"volume":0.07919999957084656},{"timestamp":1742404140000,"open":89.666,"high":89.676,"low":89.666,"close":89.676,"volume":0.06689999997615814},{"timestamp":1742404260000,"open":89.657,"high":89.657,"low":89.656,"close":89.657,"volume":0.052799999713897705},{"timestamp":1742404320000,"open":89.667,"high":89.667,"low":89.636,"close":89.656,"volume":0.10140000283718109},{"timestamp":1742404380000,"open":89.647,"high":89.677,"low":89.647,"close":89.666,"volume":0.1542000025510788},{"timestamp":1742404440000,"open":89.666,"high":89.736,"low":89.666,"close":89.706,"volume":0.22619999945163727},{"timestamp":1742404500000,"open":89.716,"high":89.727,"low":89.686,"close":89.696,"volume":0.13199999928474426},{"timestamp":1742404560000,"open":89.707,"high":89.707,"low":89.707,"close":89.707,"volume":0.013199999928474426},{"timestamp":1742404620000,"open":89.727,"high":89.727,"low":89.716,"close":89.716,"volume":0.04859999939799309},{"timestamp":1742404680000,"open":89.726,"high":89.726,"low":89.717,"close":89.717,"volume":0.026399999856948853},{"timestamp":1742404740000,"open":89.727,"high":89.767,"low":89.727,"close":89.766,"volume":0.24660000205039978},{"timestamp":1742404800000,"open":89.766,"high":89.777,"low":89.746,"close":89.746,"volume":0.1551000028848648},{"timestamp":1742404860000,"open":89.756,"high":89.757,"low":89.736,"close":89.757,"volume":0.08009999990463257},{"timestamp":1742404920000,"open":89.746,"high":89.756,"low":89.736,"close":89.756,"volume":0.09239999949932098},{"timestamp":1742404980000,"open":89.746,"high":89.767,"low":89.746,"close":89.767,"volume":0.053700000047683716},{"timestamp":1742405040000,"open":89.767,"high":89.767,"low":89.746,"close":89.746,"volume":0.07500000298023224},{"timestamp":1742405100000,"open":89.746,"high":89.746,"low":89.706,"close":89.726,"volume":0.08910000324249268},{"timestamp":1742405160000,"open":89.726,"high":89.736,"low":89.707,"close":89.707,"volume":0.09239999949932098},{"timestamp":1742405220000,"open":89.716,"high":89.716,"low":89.706,"close":89.706,"volume":0.03959999978542328},{"timestamp":1742405280000,"open":89.706,"high":89.716,"low":89.706,"close":89.706,"volume":0.07919999957084656},{"timestamp":1742405340000,"open":89.726,"high":89.726,"low":89.696,"close":89.696,"volume":0.03959999978542328},{"timestamp":1742405400000,"open":89.697,"high":89.697,"low":89.626,"close":89.637,"volume":0.17309999465942383},{"timestamp":1742405460000,"open":89.647,"high":89.647,"low":89.636,"close":89.647,"volume":0.052799999713897705},{"timestamp":1742405520000,"open":89.646,"high":89.686,"low":89.646,"close":89.686,"volume":0.11879999935626984},{"timestamp":1742405580000,"open":89.686,"high":89.686,"low":89.667,"close":89.667,"volume":0.03539999946951866},{"timestamp":1742405640000,"open":89.657,"high":89.667,"low":89.656,"close":89.667,"volume":0.053700000047683716},{"timestamp":1742405700000,"open":89.637,"high":89.657,"low":89.636,"close":89.657,"volume":0.06599999964237213},{"timestamp":1742405760000,"open":89.687,"high":89.707,"low":89.687,"close":89.707,"volume":0.06780000030994415},{"timestamp":1742405820000,"open":89.716,"high":89.726,"low":89.706,"close":89.726,"volume":0.06599999964237213},{"timestamp":1742405880000,"open":89.736,"high":89.757,"low":89.726,"close":89.746,"volume":0.1469999998807907},{"timestamp":1742405940000,"open":89.747,"high":89.777,"low":89.747,"close":89.777,"volume":0.053700000047683716},{"timestamp":1742406000000,"open":89.766,"high":89.766,"low":89.736,"close":89.737,"volume":0.07500000298023224},{"timestamp":1742406060000,"open":89.726,"high":89.727,"low":89.697,"close":89.717,"volume":0.17249999940395355},{"timestamp":1742406120000,"open":89.717,"high":89.746,"low":89.706,"close":89.716,"volume":0.1923000067472458},{"timestamp":1742406180000,"open":89.727,"high":89.747,"low":89.727,"close":89.736,"volume":0.093299999833107},{"timestamp":1742406240000,"open":89.747,"high":89.757,"low":89.746,"close":89.757,"volume":0.07919999957084656},{"timestamp":1742406300000,"open":89.755,"high":89.755,"low":89.686,"close":89.696,"volume":0.27059999108314514},{"timestamp":1742406360000,"open":89.696,"high":89.707,"low":89.687,"close":89.697,"volume":0.17339999973773956},{"timestamp":1742406480000,"open":89.687,"high":89.687,"low":89.617,"close":89.617,"volume":0.3041999936103821},{"timestamp":1742406540000,"open":89.616,"high":89.657,"low":89.616,"close":89.657,"volume":0.186599999666214},{"timestamp":1742406600000,"open":89.636,"high":89.657,"low":89.636,"close":89.656,"volume":0.06599999964237213},{"timestamp":1742406660000,"open":89.646,"high":89.677,"low":89.646,"close":89.656,"volume":0.08009999990463257},{"timestamp":1742406720000,"open":89.667,"high":89.667,"low":89.596,"close":89.616,"volume":0.21780000627040863},{"timestamp":1742406780000,"open":89.626,"high":89.647,"low":89.626,"close":89.647,"volume":0.03959999978542328},{"timestamp":1742406840000,"open":89.627,"high":89.637,"low":89.616,"close":89.626,"volume":0.13199999928474426},{"timestamp":1742406900000,"open":89.627,"high":89.627,"low":89.607,"close":89.617,"volume":0.06270000338554382},{"timestamp":1742406960000,"open":89.616,"high":89.626,"low":89.587,"close":89.617,"volume":0.24420000612735748},{"timestamp":1742407020000,"open":89.627,"high":89.656,"low":89.616,"close":89.646,"volume":0.23430000245571136},{"timestamp":1742407080000,"open":89.657,"high":89.657,"low":89.647,"close":89.656,"volume":0.04050000011920929},{"timestamp":1742407140000,"open":89.656,"high":89.657,"low":89.576,"close":89.587,"volume":0.32429999113082886},{"timestamp":1742407200000,"open":89.587,"high":89.617,"low":89.516,"close":89.566,"volume":0.31709998846054077},{"timestamp":1742407260000,"open":89.567,"high":89.586,"low":89.496,"close":89.516,"volume":0.13529999554157257},{"timestamp":1742407320000,"open":89.516,"high":89.606,"low":89.516,"close":89.587,"volume":0.17759999632835388},{"timestamp":1742407380000,"open":89.587,"high":89.646,"low":89.557,"close":89.557,"volume":0.303600013256073},{"timestamp":1742407440000,"open":89.547,"high":89.577,"low":89.506,"close":89.566,"volume":0.23430000245571136},{"timestamp":1742407500000,"open":89.576,"high":89.587,"low":89.516,"close":89.527,"volume":0.13439999520778656},{"timestamp":1742407560000,"open":89.527,"high":89.527,"low":89.496,"close":89.496,"volume":0.11550000309944153},{"timestamp":1742407620000,"open":89.506,"high":89.577,"low":89.506,"close":89.576,"volume":0.14790000021457672},{"timestamp":1742407680000,"open":89.586,"high":89.606,"low":89.526,"close":89.606,"volume":0.186599999666214},{"timestamp":1742407740000,"open":89.627,"high":89.647,"low":89.606,"close":89.637,"volume":0.12240000069141388},{"timestamp":1742407800000,"open":89.656,"high":89.697,"low":89.656,"close":89.657,"volume":0.19619999825954437},{"timestamp":1742407860000,"open":89.656,"high":89.656,"low":89.616,"close":89.627,"volume":0.13349999487400055},{"timestamp":1742407920000,"open":89.626,"high":89.627,"low":89.586,"close":89.587,"volume":0.1956000030040741},{"timestamp":1742407980000,"open":89.586,"high":89.597,"low":89.556,"close":89.597,"volume":0.14100000262260437},{"timestamp":1742408040000,"open":89.566,"high":89.597,"low":89.536,"close":89.537,"volume":0.22110000252723694},{"timestamp":1742408100000,"open":89.546,"high":89.616,"low":89.546,"close":89.587,"volume":0.1956000030040741},{"timestamp":1742408160000,"open":89.587,"high":89.587,"low":89.547,"close":89.566,"volume":0.19050000607967377},{"timestamp":1742408220000,"open":89.566,"high":89.566,"low":89.496,"close":89.517,"volume":0.18150000274181366},{"timestamp":1742408280000,"open":89.516,"high":89.547,"low":89.516,"close":89.547,"volume":0.1451999992132187},{"timestamp":1742408340000,"open":89.547,"high":89.547,"low":89.527,"close":89.536,"volume":0.06689999997615814},{"timestamp":1742408400000,"open":89.577,"high":89.577,"low":89.576,"close":89.576,"volume":0.052799999713897705},{"timestamp":1742408460000,"open":89.577,"high":89.637,"low":89.577,"close":89.637,"volume":0.12060000002384186},{"timestamp":1742408520000,"open":89.636,"high":89.637,"low":89.596,"close":89.606,"volume":0.1160999983549118},{"timestamp":1742408580000,"open":89.607,"high":89.646,"low":89.607,"close":89.646,"volume":0.12060000002384186},{"timestamp":1742408640000,"open":89.666,"high":89.667,"low":89.606,"close":89.617,"volume":0.06449999660253525},{"timestamp":1742408700000,"open":89.626,"high":89.637,"low":89.606,"close":89.616,"volume":0.08910000324249268},{"timestamp":1742408760000,"open":89.617,"high":89.617,"low":89.607,"close":89.607,"volume":0.022199999541044235},{"timestamp":1742408820000,"open":89.607,"high":89.626,"low":89.596,"close":89.596,"volume":0.1598999947309494},{"timestamp":1742408880000,"open":89.596,"high":89.596,"low":89.547,"close":89.577,"volume":0.21359999477863312},{"timestamp":1742408940000,"open":89.576,"high":89.637,"low":89.576,"close":89.616,"volume":0.19740000367164612},{"timestamp":1742409000000,"open":89.627,"high":89.627,"low":89.596,"close":89.616,"volume":0.10320000350475311},{"timestamp":1742409060000,"open":89.617,"high":89.637,"low":89.606,"close":89.606,"volume":0.15929999947547913},{"timestamp":1742409120000,"open":89.616,"high":89.657,"low":89.616,"close":89.626,"volume":0.2865000069141388},{"timestamp":1742409180000,"open":89.636,"high":89.646,"low":89.577,"close":89.577,"volume":0.18629999458789825},{"timestamp":1742409240000,"open":89.577,"high":89.577,"low":89.546,"close":89.557,"volume":0.0494999997317791},{"timestamp":1742409300000,"open":89.567,"high":89.627,"low":89.557,"close":89.567,"volume":0.2897999882698059},{"timestamp":1742409360000,"open":89.567,"high":89.587,"low":89.567,"close":89.567,"volume":0.07680000364780426},{"timestamp":1742409420000,"open":89.566,"high":89.566,"low":89.546,"close":89.546,"volume":0.03539999946951866},{"timestamp":1742409480000,"open":89.556,"high":89.557,"low":89.497,"close":89.516,"volume":0.07680000364780426},{"timestamp":1742409540000,"open":89.496,"high":89.527,"low":89.496,"close":89.496,"volume":0.23190000653266907},{"timestamp":1742409600000,"open":89.506,"high":89.547,"low":89.506,"close":89.546,"volume":0.148499995470047},{"timestamp":1742409660000,"open":89.556,"high":89.587,"low":89.546,"close":89.547,"volume":0.1437000036239624},{"timestamp":1742409720000,"open":89.546,"high":89.616,"low":89.546,"close":89.566,"volume":0.24060000479221344},{"timestamp":1742409780000,"open":89.577,"high":89.637,"low":89.576,"close":89.637,"volume":0.22470000386238098},{"timestamp":1742409840000,"open":89.646,"high":89.687,"low":89.607,"close":89.677,"volume":0.21809999644756317},{"timestamp":1742409900000,"open":89.677,"high":89.696,"low":89.647,"close":89.687,"volume":0.131400004029274},{"timestamp":1742409960000,"open":89.676,"high":89.726,"low":89.656,"close":89.706,"volume":0.11969999969005585},{"timestamp":1742410020000,"open":89.697,"high":89.737,"low":89.696,"close":89.717,"volume":0.08100000023841858},{"timestamp":1742410080000,"open":89.687,"high":89.747,"low":89.656,"close":89.727,"volume":0.23280000686645508},{"timestamp":1742410140000,"open":89.726,"high":89.767,"low":89.726,"close":89.727,"volume":0.1632000058889389},{"timestamp":1742410200000,"open":89.717,"high":89.717,"low":89.656,"close":89.677,"volume":0.16500000655651093},{"timestamp":1742410260000,"open":89.657,"high":89.657,"low":89.636,"close":89.647,"volume":0.1551000028848648},{"timestamp":1742410320000,"open":89.647,"high":89.696,"low":89.646,"close":89.667,"volume":0.225600004196167},{"timestamp":1742410380000,"open":89.666,"high":89.687,"low":89.627,"close":89.627,"volume":0.35339999198913574},{"timestamp":1742410440000,"open":89.606,"high":89.607,"low":89.557,"close":89.577,"volume":0.13289999961853027},{"timestamp":1742410500000,"open":89.576,"high":89.587,"low":89.566,"close":89.567,"volume":0.09239999949932098},{"timestamp":1742410560000,"open":89.576,"high":89.627,"low":89.576,"close":89.627,"volume":0.1860000044107437},{"timestamp":1742410620000,"open":89.637,"high":89.657,"low":89.577,"close":89.577,"volume":0.21960000693798065},{"timestamp":1742410680000,"open":89.617,"high":89.617,"low":89.557,"close":89.567,"volume":0.0908999964594841},{"timestamp":1742410740000,"open":89.597,"high":89.597,"low":89.546,"close":89.596,"volume":0.10559999942779541},{"timestamp":1742410800000,"open":89.607,"high":89.607,"low":89.496,"close":89.517,"volume":0.14669999480247498},{"timestamp":1742410860000,"open":89.517,"high":89.517,"low":89.496,"close":89.496,"volume":0.08009999990463257},{"timestamp":1742410920000,"open":89.496,"high":89.555,"low":89.466,"close":89.527,"volume":0.27810001373291016},{"timestamp":1742410980000,"open":89.536,"high":89.597,"low":89.536,"close":89.556,"volume":0.16140000522136688},{"timestamp":1742411040000,"open":89.556,"high":89.557,"low":89.507,"close":89.507,"volume":0.22110000252723694},{"timestamp":1742411100000,"open":89.496,"high":89.637,"low":89.496,"close":89.637,"volume":0.2732999920845032},{"timestamp":1742411160000,"open":89.646,"high":89.646,"low":89.606,"close":89.606,"volume":0.14190000295639038},{"timestamp":1742411220000,"open":89.606,"high":89.607,"low":89.557,"close":89.566,"volume":0.2361000031232834},{"timestamp":1742411280000,"open":89.587,"high":89.587,"low":89.586,"close":89.586,"volume":0.04050000011920929},{"timestamp":1742411340000,"open":89.547,"high":89.617,"low":89.536,"close":89.617,"volume":0.1469999998807907},{"timestamp":1742411400000,"open":89.636,"high":89.697,"low":89.626,"close":89.687,"volume":0.24449999630451202},{"timestamp":1742411460000,"open":89.687,"high":89.707,"low":89.647,"close":89.657,"volume":0.3068999946117401},{"timestamp":1742411520000,"open":89.667,"high":89.687,"low":89.666,"close":89.676,"volume":0.13289999961853027},{"timestamp":1742411580000,"open":89.676,"high":89.677,"low":89.636,"close":89.677,"volume":0.15690000355243683},{"timestamp":1742411640000,"open":89.686,"high":89.687,"low":89.626,"close":89.646,"volume":0.1551000028848648},{"timestamp":1742411700000,"open":89.646,"high":89.647,"low":89.606,"close":89.636,"volume":0.21209999918937683},{"timestamp":1742411760000,"open":89.657,"high":89.667,"low":89.636,"close":89.636,"volume":0.07919999957084656},{"timestamp":1742411820000,"open":89.606,"high":89.646,"low":89.566,"close":89.597,"volume":0.13379999995231628},{"timestamp":1742411880000,"open":89.667,"high":89.727,"low":89.656,"close":89.717,"volume":0.22050000727176666},{"timestamp":1742411940000,"open":89.727,"high":89.737,"low":89.676,"close":89.686,"volume":0.17910000681877136},{"timestamp":1742412000000,"open":89.687,"high":89.727,"low":89.687,"close":89.707,"volume":0.12630000710487366},{"timestamp":1742412060000,"open":89.716,"high":89.737,"low":89.706,"close":89.736,"volume":0.14790000021457672},{"timestamp":1742412120000,"open":89.727,"high":89.787,"low":89.727,"close":89.736,"volume":0.21330000460147858},{"timestamp":1742412180000,"open":89.746,"high":89.776,"low":89.726,"close":89.726,"volume":0.2892000079154968},{"timestamp":1742412240000,"open":89.727,"high":89.727,"low":89.607,"close":89.607,"volume":0.23100000619888306},{"timestamp":1742412300000,"open":89.626,"high":89.627,"low":89.587,"close":89.607,"volume":0.13770000636577606},{"timestamp":1742412360000,"open":89.636,"high":89.636,"low":89.606,"close":89.627,"volume":0.06780000030994415},{"timestamp":1742412420000,"open":89.647,"high":89.697,"low":89.637,"close":89.656,"volume":0.226500004529953},{"timestamp":1742412480000,"open":89.676,"high":89.697,"low":89.666,"close":89.676,"volume":0.21240000426769257},{"timestamp":1742412540000,"open":89.686,"high":89.766,"low":89.686,"close":89.756,"volume":0.28349998593330383},{"timestamp":1742412600000,"open":89.776,"high":89.826,"low":89.756,"close":89.796,"volume":0.33480000495910645},{"timestamp":1742412660000,"open":89.766,"high":89.767,"low":89.656,"close":89.657,"volume":0.19140000641345978},{"timestamp":1742412720000,"open":89.676,"high":89.687,"low":89.576,"close":89.576,"volume":0.20880000293254852},{"timestamp":1742412780000,"open":89.576,"high":89.707,"low":89.576,"close":89.707,"volume":0.030899999663233757},{"timestamp":1742412840000,"open":89.707,"high":89.786,"low":89.686,"close":89.766,"volume":0.3425999879837036},{"timestamp":1742412900000,"open":89.796,"high":89.847,"low":89.717,"close":89.736,"volume":0.32670000195503235},{"timestamp":1742412960000,"open":89.707,"high":89.726,"low":89.606,"close":89.616,"volume":0.2502000033855438},{"timestamp":1742413020000,"open":89.627,"high":89.686,"low":89.616,"close":89.676,"volume":0.19200000166893005},{"timestamp":1742413080000,"open":89.636,"high":89.696,"low":89.616,"close":89.616,"volume":0.25110000371932983},{"timestamp":1742413140000,"open":89.606,"high":89.637,"low":89.546,"close":89.556,"volume":0.265500009059906},{"timestamp":1742413200000,"open":89.546,"high":89.606,"low":89.546,"close":89.567,"volume":0.2379000037908554},{"timestamp":1742413260000,"open":89.566,"high":89.717,"low":89.566,"close":89.696,"volume":0.39719998836517334},{"timestamp":1742413320000,"open":89.706,"high":89.737,"low":89.706,"close":89.726,"volume":0.2583000063896179},{"timestamp":1742413380000,"open":89.726,"high":89.757,"low":89.716,"close":89.716,"volume":0.266400009393692},{"timestamp":1742413440000,"open":89.717,"high":89.727,"low":89.686,"close":89.717,"volume":0.12150000035762787},{"timestamp":1742413500000,"open":89.717,"high":89.787,"low":89.706,"close":89.766,"volume":0.18930000066757202},{"timestamp":1742413560000,"open":89.776,"high":89.777,"low":89.726,"close":89.746,"volume":0.15690000355243683},{"timestamp":1742413620000,"open":89.737,"high":89.767,"low":89.736,"close":89.767,"volume":0.2856000065803528},{"timestamp":1742413680000,"open":89.767,"high":89.787,"low":89.737,"close":89.777,"volume":0.3698999881744385},{"timestamp":1742413740000,"open":89.787,"high":89.787,"low":89.737,"close":89.746,"volume":0.17730000615119934},{"timestamp":1742413800000,"open":89.746,"high":89.777,"low":89.686,"close":89.726,"volume":0.44190001487731934},{"timestamp":1742413860000,"open":89.727,"high":89.727,"low":89.566,"close":89.717,"volume":0.5946000218391418},{"timestamp":1742413920000,"open":89.717,"high":89.767,"low":89.686,"close":89.766,"volume":0.24959999322891235},{"timestamp":1742413980000,"open":89.767,"high":89.767,"low":89.686,"close":89.726,"volume":0.2888999879360199},{"timestamp":1742414040000,"open":89.726,"high":89.807,"low":89.696,"close":89.777,"volume":0.6219000220298767},{"timestamp":1742414100000,"open":89.786,"high":89.817,"low":89.727,"close":89.756,"volume":0.5730000138282776},{"timestamp":1742414160000,"open":89.756,"high":89.757,"low":89.696,"close":89.727,"volume":0.5393999814987183},{"timestamp":1742414220000,"open":89.717,"high":89.717,"low":89.587,"close":89.686,"volume":0.6008999943733215},{"timestamp":1742414280000,"open":89.676,"high":89.707,"low":89.646,"close":89.646,"volume":0.44760000705718994},{"timestamp":1742414340000,"open":89.647,"high":89.656,"low":89.416,"close":89.597,"volume":0.8831999897956848}]