[{"timestamp":1742371200000,"open":94.454,"high":94.514,"low":94.214,"close":94.214,"volume":0.16769999265670776},{"timestamp":1742371260000,"open":94.214,"high":94.614,"low":94.214,"close":94.614,"volume":0.15479999780654907},{"timestamp":1742371320000,"open":94.534,"high":94.594,"low":94.454,"close":94.454,"volume":0.21930000185966492},{"timestamp":1742371380000,"open":94.434,"high":94.434,"low":94.214,"close":94.294,"volume":0.1289999932050705},{"timestamp":1742371440000,"open":94.314,"high":94.334,"low":94.214,"close":94.214,"volume":0.10320000350475311},{"timestamp":1742371500000,"open":94.194,"high":94.334,"low":94.194,"close":94.274,"volume":0.1251000016927719},{"timestamp":1742371560000,"open":94.214,"high":94.274,"low":94.214,"close":94.234,"volume":0.17669999599456787},{"timestamp":1742371620000,"open":94.214,"high":94.254,"low":94.134,"close":94.134,"volume":0.10320000350475311},{"timestamp":1742371680000,"open":94.114,"high":94.134,"low":94.034,"close":94.054,"volume":0.20640000700950623},{"timestamp":1742371740000,"open":94.074,"high":94.154,"low":94.034,"close":94.154,"volume":0.2328599989414215},{"timestamp":1742371800000,"open":94.154,"high":94.174,"low":93.994,"close":93.994,"volume":0.29670000076293945},{"timestamp":1742371860000,"open":94.014,"high":94.114,"low":93.994,"close":94.114,"volume":0.28380000591278076},{"timestamp":1742371920000,"open":94.114,"high":94.154,"low":94.074,"close":94.154,"volume":0.2321999967098236},{"timestamp":1742371980000,"open":94.154,"high":94.174,"low":93.934,"close":93.934,"volume":0.20250000059604645},{"timestamp":1742372040000,"open":93.934,"high":93.954,"low":93.934,"close":93.934,"volume":0.18060000240802765},{"timestamp":1742372100000,"open":93.894,"high":93.974,"low":93.874,"close":93.934,"volume":0.19349999725818634},{"timestamp":1742372160000,"open":93.934,"high":93.974,"low":93.854,"close":93.974,"volume":0.21996000409126282},{"timestamp":1742372220000,"open":93.994,"high":94.034,"low":93.954,"close":94.034,"volume":0.1160999983549118},{"timestamp":1742372280000,"open":94.014,"high":94.074,"low":93.974,"close":94.054,"volume":0.20640000700950623},{"timestamp":1742372340000,"open":94.054,"high":94.074,"low":94.014,"close":94.034,"volume":0.1289999932050705},{"timestamp":1742372400000,"open":94.054,"high":94.194,"low":94.054,"close":94.154,"volume":0.21996000409126282},{"timestamp":1742372460000,"open":94.134,"high":94.134,"low":93.974,"close":93.994,"volume":0.22830000519752502},{"timestamp":1742372520000,"open":93.954,"high":94.014,"low":93.954,"close":93.974,"volume":0.28380000591278076},{"timestamp":1742372580000,"open":93.974,"high":94.034,"low":93.954,"close":94.014,"volume":0.30959999561309814},{"timestamp":1742372640000,"open":94.014,"high":94.014,"low":93.954,"close":93.994,"volume":0.22896000742912292},{"timestamp":1742372700000,"open":94.014,"high":94.014,"low":93.894,"close":93.914,"volume":0.28446000814437866},{"timestamp":1742372760000,"open":93.914,"high":93.914,"low":93.814,"close":93.854,"volume":0.1728000044822693},{"timestamp":1742372820000,"open":93.854,"high":93.894,"low":93.814,"close":93.894,"volume":0.14190000295639038},{"timestamp":1742372880000,"open":93.894,"high":93.934,"low":93.814,"close":93.934,"volume":0.2321999967098236},{"timestamp":1742372940000,"open":93.914,"high":93.974,"low":93.914,"close":93.954,"volume":0.14190000295639038},{"timestamp":1742373000000,"open":93.954,"high":93.954,"low":93.754,"close":93.754,"volume":0.2451000064611435},{"timestamp":1742373060000,"open":93.774,"high":93.834,"low":93.774,"close":93.834,"volume":0.07739999890327454},{"timestamp":1742373120000,"open":93.854,"high":93.974,"low":93.854,"close":93.934,"volume":0.16769999265670776},{"timestamp":1742373180000,"open":93.894,"high":93.894,"low":93.794,"close":93.834,"volume":0.21539999544620514},{"timestamp":1742373240000,"open":93.834,"high":93.874,"low":93.834,"close":93.854,"volume":0.09030000120401382},{"timestamp":1742373300000,"open":93.854,"high":93.934,"low":93.794,"close":93.934,"volume":0.2451000064611435},{"timestamp":1742373360000,"open":93.954,"high":93.994,"low":93.934,"close":93.954,"volume":0.20705999433994293},{"timestamp":1742373420000,"open":93.954,"high":93.974,"low":93.954,"close":93.954,"volume":0.3483000099658966},{"timestamp":1742373480000,"open":93.954,"high":93.974,"low":93.954,"close":93.974,"volume":0.10320000350475311},{"timestamp":1742373540000,"open":93.954,"high":94.034,"low":93.934,"close":93.994,"volume":0.20640000700950623},{"timestamp":1742373600000,"open":94.014,"high":94.014,"low":93.954,"close":93.974,"volume":0.29736000299453735},{"timestamp":1742373660000,"open":93.954,"high":94.074,"low":93.954,"close":94.054,"volume":0.2321999967098236},{"timestamp":1742373720000,"open":94.034,"high":94.034,"low":93.934,"close":93.954,"volume":0.2451000064611435},{"timestamp":1742373780000,"open":93.954,"high":93.954,"low":93.914,"close":93.914,"volume":0.1289999932050705},{"timestamp":1742373840000,"open":93.934,"high":93.934,"low":93.914,"close":93.914,"volume":0.10320000350475311},{"timestamp":1742373900000,"open":93.934,"high":93.954,"low":93.874,"close":93.954,"volume":0.1289999932050705},{"timestamp":1742373960000,"open":93.974,"high":93.974,"low":93.894,"close":93.914,"volume":0.10320000350475311},{"timestamp":1742374020000,"open":93.914,"high":93.974,"low":93.914,"close":93.954,"volume":0.16835999488830566},{"timestamp":1742374080000,"open":93.934,"high":93.954,"low":93.934,"close":93.954,"volume":0.10320000350475311},{"timestamp":1742374140000,"open":93.934,"high":93.974,"low":93.934,"close":93.934,"volume":0.09030000120401382},{"timestamp":1742374200000,"open":93.954,"high":93.994,"low":93.934,"close":93.954,"volume":0.16769999265670776},{"timestamp":1742374260000,"open":93.974,"high":94.074,"low":93.954,"close":94.074,"volume":0.31025999784469604},{"timestamp":1742374320000,"open":94.094,"high":94.094,"low":93.974,"close":94.014,"volume":0.20640000700950623},{"timestamp":1742374380000,"open":93.994,"high":93.994,"low":93.894,"close":93.914,"volume":0.16769999265670776},{"timestamp":1742374440000,"open":93.934,"high":93.934,"low":93.894,"close":93.914,"volume":0.15546000003814697},{"timestamp":1742374500000,"open":93.914,"high":93.914,"low":93.894,"close":93.914,"volume":0.1509000062942505},{"timestamp":1742374560000,"open":93.914,"high":93.954,"low":93.914,"close":93.914,"volume":0.1509000062942505},{"timestamp":1742374620000,"open":93.874,"high":93.914,"low":93.794,"close":93.874,"volume":0.19349999725818634},{"timestamp":1742374680000,"open":93.894,"high":93.894,"low":93.694,"close":93.714,"volume":0.3869999945163727},{"timestamp":1742374740000,"open":93.734,"high":93.734,"low":93.634,"close":93.694,"volume":0.2335200011730194},{"timestamp":1742374800000,"open":93.714,"high":93.734,"low":93.634,"close":93.654,"volume":0.29736000299453735},{"timestamp":1742374860000,"open":93.634,"high":93.634,"low":93.574,"close":93.574,"volume":0.10320000350475311},{"timestamp":1742374920000,"open":93.594,"high":93.614,"low":93.594,"close":93.594,"volume":0.1289999932050705},{"timestamp":1742374980000,"open":93.594,"high":93.674,"low":93.594,"close":93.674,"volume":0.14322000741958618},{"timestamp":1742375040000,"open":93.674,"high":93.754,"low":93.674,"close":93.754,"volume":0.09030000120401382},{"timestamp":1742375100000,"open":93.754,"high":93.794,"low":93.754,"close":93.774,"volume":0.14190000295639038},{"timestamp":1742375160000,"open":93.754,"high":93.774,"low":93.734,"close":93.734,"volume":0.18060000240802765},{"timestamp":1742375220000,"open":93.754,"high":93.754,"low":93.734,"close":93.754,"volume":0.14190000295639038},{"timestamp":1742375280000,"open":93.734,"high":93.774,"low":93.734,"close":93.754,"volume":0.1160999983549118},{"timestamp":1742375340000,"open":93.714,"high":93.714,"low":93.654,"close":93.694,"volume":0.16769999265670776},{"timestamp":1742375400000,"open":93.694,"high":93.694,"low":93.554,"close":93.574,"volume":0.11219999939203262},{"timestamp":1742375460000,"open":93.594,"high":93.594,"low":93.594,"close":93.594,"volume":0.18060000240802765},{"timestamp":1742375520000,"open":93.614,"high":93.614,"low":93.554,"close":93.554,"volume":0.18960000574588776},{"timestamp":1742375580000,"open":93.554,"high":93.554,"low":93.494,"close":93.514,"volume":0.17669999599456787},{"timestamp":1742375640000,"open":93.534,"high":93.534,"low":93.494,"close":93.514,"volume":0.07739999890327454},{"timestamp":1742375700000,"open":93.534,"high":93.654,"low":93.534,"close":93.654,"volume":0.18126000463962555},{"timestamp":1742375760000,"open":93.674,"high":93.694,"low":93.634,"close":93.654,"volume":0.1379999965429306},{"timestamp":1742375820000,"open":93.674,"high":93.674,"low":93.654,"close":93.654,"volume":0.025800000876188278},{"timestamp":1742375880000,"open":93.654,"high":93.654,"low":93.654,"close":93.654,"volume":0.012900000438094139},{"timestamp":1742375940000,"open":93.614,"high":93.614,"low":93.614,"close":93.614,"volume":0.051600001752376556},{"timestamp":1742376000000,"open":93.614,"high":93.614,"low":93.614,"close":93.614,"volume":0.025800000876188278},{"timestamp":1742376060000,"open":93.614,"high":93.654,"low":93.614,"close":93.614,"volume":0.1289999932050705},{"timestamp":1742376120000,"open":93.634,"high":93.634,"low":93.614,"close":93.614,"volume":0.06449999660253525},{"timestamp":1742376180000,"open":93.634,"high":93.674,"low":93.634,"close":93.674,"volume":0.06449999660253525},{"timestamp":1742376240000,"open":93.694,"high":93.734,"low":93.694,"close":93.734,"volume":0.3353999853134155},{"timestamp":1742376300000,"open":93.734,"high":93.794,"low":93.734,"close":93.774,"volume":0.07739999890327454},{"timestamp":1742376360000,"open":93.774,"high":93.794,"low":93.734,"close":93.754,"volume":0.15479999780654907},{"timestamp":1742376420000,"open":93.774,"high":93.794,"low":93.774,"close":93.774,"volume":0.10320000350475311},{"timestamp":1742376480000,"open":93.734,"high":93.854,"low":93.734,"close":93.814,"volume":0.21930000185966492},{"timestamp":1742376540000,"open":93.794,"high":93.794,"low":93.794,"close":93.794,"volume":0.012900000438094139},{"timestamp":1742376600000,"open":93.794,"high":93.854,"low":93.754,"close":93.854,"volume":0.14256000518798828},{"timestamp":1742376660000,"open":93.834,"high":93.834,"low":93.794,"close":93.794,"volume":0.1289999932050705},{"timestamp":1742376720000,"open":93.774,"high":93.894,"low":93.774,"close":93.894,"volume":0.257999986410141},{"timestamp":1742376780000,"open":93.894,"high":93.894,"low":93.814,"close":93.814,"volume":0.18126000463962555},{"timestamp":1742376840000,"open":93.854,"high":93.894,"low":93.834,"close":93.834,"volume":0.20640000700950623},{"timestamp":1742376900000,"open":93.814,"high":93.854,"low":93.814,"close":93.834,"volume":0.09030000120401382},{"timestamp":1742376960000,"open":93.854,"high":93.894,"low":93.834,"close":93.874,"volume":0.19349999725818634},{"timestamp":1742377020000,"open":93.854,"high":93.874,"low":93.794,"close":93.814,"volume":0.20640000700950623},{"timestamp":1742377080000,"open":93.794,"high":93.874,"low":93.794,"close":93.874,"volume":0.21930000185966492},{"timestamp":1742377140000,"open":93.894,"high":93.894,"low":93.874,"close":93.894,"volume":0.07739999890327454},{"timestamp":1742377200000,"open":93.874,"high":93.974,"low":93.874,"close":93.954,"volume":0.1289999932050705},{"timestamp":1742377260000,"open":93.974,"high":94.054,"low":93.934,"close":93.954,"volume":0.19859999418258667},{"timestamp":1742377320000,"open":93.974,"high":93.994,"low":93.974,"close":93.974,"volume":0.03869999945163727},{"timestamp":1742377380000,"open":93.974,"high":93.974,"low":93.954,"close":93.954,"volume":0.060600001364946365},{"timestamp":1742377440000,"open":93.954,"high":93.954,"low":93.954,"close":93.954,"volume":0.025800000876188278},{"timestamp":1742377500000,"open":93.954,"high":93.994,"low":93.954,"close":93.994,"volume":0.09030000120401382},{"timestamp":1742377560000,"open":94.014,"high":94.094,"low":94.014,"close":94.094,"volume":0.14190000295639038},{"timestamp":1742377620000,"open":94.094,"high":94.134,"low":94.094,"close":94.094,"volume":0.14190000295639038},{"timestamp":1742377680000,"open":94.114,"high":94.174,"low":94.114,"close":94.154,"volume":0.15479999780654907},{"timestamp":1742377740000,"open":94.114,"high":94.134,"low":94.074,"close":94.094,"volume":0.27090001106262207},{"timestamp":1742377800000,"open":94.114,"high":94.114,"low":94.094,"close":94.094,"volume":0.20640000700950623},{"timestamp":1742377860000,"open":94.094,"high":94.174,"low":94.094,"close":94.174,"volume":0.15479999780654907},{"timestamp":1742377920000,"open":94.134,"high":94.154,"low":94.134,"close":94.154,"volume":0.03869999945163727},{"timestamp":1742377980000,"open":94.134,"high":94.134,"low":94.074,"close":94.094,"volume":0.16769999265670776},{"timestamp":1742378040000,"open":94.074,"high":94.114,"low":94.074,"close":94.114,"volume":0.20640000700950623},{"timestamp":1742378100000,"open":94.114,"high":94.114,"low":94.074,"close":94.074,"volume":0.19349999725818634},{"timestamp":1742378160000,"open":94.074,"high":94.114,"low":94.074,"close":94.114,"volume":0.03869999945163727},{"timestamp":1742378220000,"open":94.134,"high":94.154,"low":94.134,"close":94.154,"volume":0.1160999983549118},{"timestamp":1742378280000,"open":94.154,"high":94.154,"low":94.094,"close":94.094,"volume":0.1289999932050705},{"timestamp":1742378340000,"open":94.094,"high":94.114,"low":94.094,"close":94.114,"volume":0.06449999660253525},{"timestamp":1742378400000,"open":94.094,"high":94.094,"low":94.074,"close":94.094,"volume":0.03869999945163727},{"timestamp":1742378460000,"open":94.114,"high":94.134,"low":94.114,"close":94.134,"volume":0.051600001752376556},{"timestamp":1742378520000,"open":94.114,"high":94.114,"low":94.074,"close":94.094,"volume":0.1289999932050705},{"timestamp":1742378580000,"open":94.094,"high":94.114,"low":94.094,"close":94.114,"volume":0.025800000876188278},{"timestamp":1742378640000,"open":94.114,"high":94.114,"low":94.114,"close":94.114,"volume":0.06449999660253525},{"timestamp":1742378700000,"open":94.134,"high":94.254,"low":94.134,"close":94.254,"volume":0.16769999265670776},{"timestamp":1742378760000,"open":94.254,"high":94.274,"low":94.194,"close":94.214,"volume":0.18060000240802765},{"timestamp":1742378820000,"open":94.194,"high":94.194,"low":94.154,"close":94.174,"volume":0.17669999599456787},{"timestamp":1742378880000,"open":94.174,"high":94.174,"low":94.154,"close":94.174,"volume":0.15479999780654907},{"timestamp":1742378940000,"open":94.194,"high":94.214,"low":94.194,"close":94.214,"volume":0.06449999660253525},{"timestamp":1742379000000,"open":94.214,"high":94.234,"low":94.214,"close":94.214,"volume":0.10320000350475311},{"timestamp":1742379060000,"open":94.214,"high":94.254,"low":94.214,"close":94.254,"volume":0.06515999883413315},{"timestamp":1742379120000,"open":94.254,"high":94.254,"low":94.194,"close":94.194,"volume":0.10320000350475311},{"timestamp":1742379180000,"open":94.194,"high":94.234,"low":94.194,"close":94.234,"volume":0.03869999945163727},{"timestamp":1742379240000,"open":94.234,"high":94.234,"low":94.134,"close":94.134,"volume":0.11219999939203262},{"timestamp":1742379300000,"open":94.134,"high":94.174,"low":94.134,"close":94.174,"volume":0.14190000295639038},{"timestamp":1742379360000,"open":94.194,"high":94.234,"low":94.074,"close":94.234,"volume":0.20705999433994293},{"timestamp":1742379420000,"open":94.234,"high":94.294,"low":94.174,"close":94.194,"volume":0.24186000227928162},{"timestamp":1742379480000,"open":94.194,"high":94.294,"low":94.194,"close":94.274,"volume":0.21930000185966492},{"timestamp":1742379540000,"open":94.294,"high":94.314,"low":94.274,"close":94.294,"volume":0.2451000064611435},{"timestamp":1742379600000,"open":94.294,"high":94.334,"low":94.194,"close":94.334,"volume":0.2451000064611435},{"timestamp":1742379660000,"open":94.334,"high":94.374,"low":94.274,"close":94.274,"volume":0.27156001329421997},{"timestamp":1742379720000,"open":94.274,"high":94.294,"low":94.274,"close":94.294,"volume":0.025800000876188278},{"timestamp":1742379780000,"open":94.314,"high":94.354,"low":94.274,"close":94.294,"volume":0.42570000886917114},{"timestamp":1742379840000,"open":94.294,"high":94.334,"low":94.274,"close":94.334,"volume":0.1289999932050705},{"timestamp":1742379900000,"open":94.354,"high":94.374,"low":94.314,"close":94.374,"volume":0.32249999046325684},{"timestamp":1742379960000,"open":94.414,"high":94.414,"low":94.374,"close":94.374,"volume":0.1160999983549118},{"timestamp":1742380020000,"open":94.374,"high":94.414,"low":94.354,"close":94.414,"volume":0.19349999725818634},{"timestamp":1742380080000,"open":94.434,"high":94.434,"low":94.334,"close":94.354,"volume":0.15479999780654907},{"timestamp":1742380140000,"open":94.374,"high":94.394,"low":94.214,"close":94.214,"volume":0.28380000591278076},{"timestamp":1742380200000,"open":94.214,"high":94.214,"low":94.214,"close":94.214,"volume":0.07739999890327454},{"timestamp":1742380260000,"open":94.214,"high":94.214,"low":94.154,"close":94.174,"volume":0.14256000518798828},{"timestamp":1742380320000,"open":94.174,"high":94.174,"low":94.174,"close":94.174,"volume":0.03869999945163727},{"timestamp":1742380380000,"open":94.154,"high":94.154,"low":93.954,"close":93.974,"volume":0.32315999269485474},{"timestamp":1742380440000,"open":94.014,"high":94.054,"low":94.014,"close":94.054,"volume":0.07739999890327454},{"timestamp":1742380500000,"open":94.054,"high":94.054,"low":94.054,"close":94.054,"volume":0.012900000438094139},{"timestamp":1742380560000,"open":94.074,"high":94.074,"low":94.054,"close":94.074,"volume":0.14190000295639038},{"timestamp":1742380620000,"open":94.054,"high":94.074,"low":94.054,"close":94.054,"volume":0.09030000120401382},{"timestamp":1742380680000,"open":94.074,"high":94.134,"low":94.054,"close":94.074,"volume":0.2321999967098236},{"timestamp":1742380740000,"open":94.074,"high":94.094,"low":94.074,"close":94.074,"volume":0.06449999660253525},{"timestamp":1742380800000,"open":94.094,"high":94.094,"low":94.094,"close":94.094,"volume":0.06449999660253525},{"timestamp":1742380860000,"open":94.114,"high":94.134,"low":94.114,"close":94.134,"volume":0.31025999784469604},{"timestamp":1742380920000,"open":94.134,"high":94.134,"low":94.114,"close":94.114,"volume":0.1289999932050705},{"timestamp":1742380980000,"open":94.094,"high":94.094,"low":94.094,"close":94.094,"volume":0.012900000438094139},{"timestamp":1742381040000,"open":94.054,"high":94.074,"low":94.034,"close":94.034,"volume":0.03869999945163727},{"timestamp":1742381100000,"open":94.034,"high":94.094,"low":94.034,"close":94.074,"volume":0.10320000350475311},{"timestamp":1742381160000,"open":94.094,"high":94.094,"low":94.034,"close":94.034,"volume":0.06449999660253525},{"timestamp":1742381220000,"open":94.034,"high":94.034,"low":94.034,"close":94.034,"volume":0.012900000438094139},{"timestamp":1742381280000,"open":94.034,"high":94.034,"low":94.034,"close":94.034,"volume":0.012900000438094139},{"timestamp":1742381340000,"open":94.034,"high":94.034,"low":94.034,"close":94.034,"volume":0.012900000438094139},{"timestamp":1742381400000,"open":94.014,"high":94.014,"low":93.954,"close":93.954,"volume":0.07739999890327454},{"timestamp":1742381460000,"open":93.974,"high":93.974,"low":93.954,"close":93.954,"volume":0.06449999660253525},{"timestamp":1742381520000,"open":93.954,"high":93.954,"low":93.934,"close":93.934,"volume":0.06449999660253525},{"timestamp":1742381580000,"open":93.914,"high":93.934,"low":93.834,"close":93.874,"volume":0.18126000463962555},{"timestamp":1742381640000,"open":93.894,"high":93.914,"low":93.894,"close":93.914,"volume":0.07739999890327454},{"timestamp":1742381700000,"open":93.914,"high":93.914,"low":93.914,"close":93.914,"volume":0.03869999945163727},{"timestamp":1742381760000,"open":93.894,"high":93.894,"low":93.854,"close":93.854,"volume":0.27090001106262207},{"timestamp":1742381820000,"open":93.874,"high":93.874,"low":93.854,"close":93.874,"volume":0.07806000113487244},{"timestamp":1742381880000,"open":93.894,"high":93.894,"low":93.874,"close":93.874,"volume":0.025800000876188278},{"timestamp":1742381940000,"open":93.894,"high":93.894,"low":93.874,"close":93.874,"volume":0.025800000876188278},{"timestamp":1742382000000,"open":93.854,"high":93.874,"low":93.794,"close":93.834,"volume":0.1160999983549118},{"timestamp":1742382060000,"open":93.874,"high":93.874,"low":93.814,"close":93.814,"volume":0.07739999890327454},{"timestamp":1742382120000,"open":93.814,"high":93.814,"low":93.754,"close":93.754,"volume":0.06449999660253525},{"timestamp":1742382180000,"open":93.774,"high":93.794,"low":93.754,"close":93.754,"volume":0.19349999725818634},{"timestamp":1742382240000,"open":93.774,"high":93.774,"low":93.754,"close":93.754,"volume":0.1289999932050705},{"timestamp":1742382300000,"open":93.754,"high":93.854,"low":93.754,"close":93.834,"volume":0.2457599937915802},{"timestamp":1742382360000,"open":93.854,"high":93.874,"low":93.854,"close":93.854,"volume":0.03869999945163727},{"timestamp":1742382420000,"open":93.874,"high":93.874,"low":93.834,"close":93.834,"volume":0.051600001752376556},{"timestamp":1742382480000,"open":93.814,"high":93.814,"low":93.794,"close":93.794,"volume":0.06449999660253525},{"timestamp":1742382540000,"open":93.794,"high":93.794,"low":93.774,"close":93.774,"volume":0.03869999945163727},{"timestamp":1742382600000,"open":93.794,"high":93.794,"low":93.774,"close":93.794,"volume":0.09030000120401382},{"timestamp":1742382660000,"open":93.814,"high":93.854,"low":93.794,"close":93.834,"volume":0.1289999932050705},{"timestamp":1742382840000,"open":93.834,"high":93.834,"low":93.774,"close":93.794,"volume":0.06449999660253525},{"timestamp":1742382900000,"open":93.774,"high":93.794,"low":93.774,"close":93.794,"volume":0.051600001752376556},{"timestamp":1742382960000,"open":93.794,"high":93.794,"low":93.734,"close":93.754,"volume":0.1251000016927719},{"timestamp":1742383020000,"open":93.734,"high":93.754,"low":93.694,"close":93.714,"volume":0.21930000185966492},{"timestamp":1742383080000,"open":93.734,"high":93.754,"low":93.714,"close":93.714,"volume":0.07739999890327454},{"timestamp":1742383140000,"open":93.674,"high":93.694,"low":93.654,"close":93.654,"volume":0.1296599954366684},{"timestamp":1742383200000,"open":93.634,"high":93.654,"low":93.534,"close":93.554,"volume":0.19349999725818634},{"timestamp":1742383260000,"open":93.574,"high":93.574,"low":93.354,"close":93.354,"volume":0.257999986410141},{"timestamp":1742383320000,"open":93.374,"high":93.374,"low":93.374,"close":93.374,"volume":0.012900000438094139},{"timestamp":1742383380000,"open":93.354,"high":93.354,"low":93.194,"close":93.214,"volume":0.1289999932050705},{"timestamp":1742383440000,"open":93.194,"high":93.194,"low":93.154,"close":93.174,"volume":0.09030000120401382},{"timestamp":1742383500000,"open":93.194,"high":93.214,"low":93.134,"close":93.154,"volume":0.1160999983549118},{"timestamp":1742383560000,"open":93.194,"high":93.194,"low":92.754,"close":92.794,"volume":0.20640000700950623},{"timestamp":1742383620000,"open":92.814,"high":92.894,"low":92.814,"close":92.854,"volume":0.2328599989414215},{"timestamp":1742383680000,"open":92.874,"high":92.894,"low":92.814,"close":92.814,"volume":0.07739999890327454},{"timestamp":1742383740000,"open":92.794,"high":92.794,"low":92.614,"close":92.614,"volume":0.1469999998807907},{"timestamp":1742383800000,"open":92.634,"high":92.654,"low":92.594,"close":92.654,"volume":0.10320000350475311},{"timestamp":1742383860000,"open":92.654,"high":92.654,"low":92.574,"close":92.574,"volume":0.051600001752376556},{"timestamp":1742383920000,"open":92.594,"high":92.654,"low":92.594,"close":92.614,"volume":0.1251000016927719},{"timestamp":1742383980000,"open":92.614,"high":92.614,"low":92.574,"close":92.574,"volume":0.11219999939203262},{"timestamp":1742384040000,"open":92.574,"high":92.674,"low":92.554,"close":92.654,"volume":0.18060000240802765},{"timestamp":1742384100000,"open":92.674,"high":92.714,"low":92.654,"close":92.654,"volume":0.19349999725818634},{"timestamp":1742384160000,"open":92.674,"high":92.674,"low":92.554,"close":92.574,"volume":0.18960000574588776},{"timestamp":1742384220000,"open":92.554,"high":92.654,"low":92.554,"close":92.654,"volume":0.19349999725818634},{"timestamp":1742384280000,"open":92.694,"high":92.694,"low":92.694,"close":92.694,"volume":0.06515999883413315},{"timestamp":1742384340000,"open":92.714,"high":92.714,"low":92.594,"close":92.614,"volume":0.21930000185966492},{"timestamp":1742384400000,"open":92.634,"high":92.674,"low":92.614,"close":92.614,"volume":0.06449999660253525},{"timestamp":1742384460000,"open":92.614,"high":92.674,"low":92.534,"close":92.534,"volume":0.1296599954366684},{"timestamp":1742384520000,"open":92.554,"high":92.594,"low":92.554,"close":92.554,"volume":0.10320000350475311},{"timestamp":1742384580000,"open":92.534,"high":92.534,"low":92.314,"close":92.454,"volume":0.29736000299453735},{"timestamp":1742384640000,"open":92.434,"high":92.454,"low":92.294,"close":92.374,"volume":0.32249999046325684},{"timestamp":1742384700000,"open":92.354,"high":92.374,"low":92.254,"close":92.254,"volume":0.29736000299453735},{"timestamp":1742384760000,"open":92.274,"high":92.334,"low":92.254,"close":92.334,"volume":0.09030000120401382},{"timestamp":1742384820000,"open":92.374,"high":92.394,"low":92.314,"close":92.354,"volume":0.28380000591278076},{"timestamp":1742384880000,"open":92.354,"high":92.354,"low":92.294,"close":92.354,"volume":0.18060000240802765},{"timestamp":1742384940000,"open":92.334,"high":92.494,"low":92.334,"close":92.494,"volume":0.1160999983549118},{"timestamp":1742385000000,"open":92.514,"high":92.514,"low":92.254,"close":92.274,"volume":0.2799000144004822},{"timestamp":1742385060000,"open":92.274,"high":92.334,"low":92.274,"close":92.334,"volume":0.07739999890327454},{"timestamp":1742385120000,"open":92.314,"high":92.314,"low":92.194,"close":92.194,"volume":0.1160999983549118},{"timestamp":1742385180000,"open":92.194,"high":92.254,"low":92.194,"close":92.254,"volume":0.14190000295639038},{"timestamp":1742385240000,"open":92.254,"high":92.254,"low":92.174,"close":92.194,"volume":0.16769999265670776},{"timestamp":1742385300000,"open":92.194,"high":92.194,"low":92.174,"close":92.174,"volume":0.07739999890327454},{"timestamp":1742385360000,"open":92.174,"high":92.194,"low":92.054,"close":92.154,"volume":0.36629998683929443},{"timestamp":1742385420000,"open":92.174,"high":92.234,"low":92.094,"close":92.094,"volume":0.30834001302719116},{"timestamp":1742385480000,"open":92.134,"high":92.134,"low":92.114,"close":92.134,"volume":0.16901999711990356},{"timestamp":1742385540000,"open":92.154,"high":92.254,"low":92.134,"close":92.234,"volume":0.15546000003814697},{"timestamp":1742385720000,"open":92.174,"high":92.394,"low":92.174,"close":92.294,"volume":0.46116000413894653},{"timestamp":1742385780000,"open":92.274,"high":92.314,"low":92.254,"close":92.294,"volume":0.29670000076293945},{"timestamp":1742385840000,"open":92.314,"high":92.314,"low":92.074,"close":92.094,"volume":0.2321999967098236},{"timestamp":1742385900000,"open":92.094,"high":92.154,"low":92.094,"close":92.114,"volume":0.2457599937915802},{"timestamp":1742385960000,"open":92.094,"high":92.114,"low":92.034,"close":92.054,"volume":0.15612000226974487},{"timestamp":1742386020000,"open":92.034,"high":92.074,"low":92.034,"close":92.034,"volume":0.07739999890327454},{"timestamp":1742386080000,"open":91.994,"high":92.074,"low":91.934,"close":92.074,"volume":0.2451000064611435},{"timestamp":1742386140000,"open":92.054,"high":92.074,"low":92.054,"close":92.054,"volume":0.1160999983549118},{"timestamp":1742386200000,"open":92.074,"high":92.094,"low":92.054,"close":92.054,"volume":0.19349999725818634},{"timestamp":1742386260000,"open":92.054,"high":92.114,"low":92.034,"close":92.114,"volume":0.34439998865127563},{"timestamp":1742386320000,"open":92.094,"high":92.354,"low":92.094,"close":92.354,"volume":0.27090001106262207},{"timestamp":1742386380000,"open":92.354,"high":92.354,"low":92.194,"close":92.214,"volume":0.1379999965429306},{"timestamp":1742386440000,"open":92.194,"high":92.234,"low":92.174,"close":92.194,"volume":0.16446000337600708},{"timestamp":1742386500000,"open":92.214,"high":92.214,"low":92.114,"close":92.114,"volume":0.19349999725818634},{"timestamp":1742386560000,"open":92.114,"high":92.114,"low":91.954,"close":91.974,"volume":0.16769999265670776},{"timestamp":1742386620000,"open":91.954,"high":91.954,"low":91.874,"close":91.914,"volume":0.21930000185966492},{"timestamp":1742386680000,"open":91.914,"high":91.934,"low":91.874,"close":91.934,"volume":0.24120000004768372},{"timestamp":1742386740000,"open":91.914,"high":91.934,"low":91.854,"close":91.854,"volume":0.21930000185966492},{"timestamp":1742386800000,"open":91.854,"high":91.894,"low":91.854,"close":91.874,"volume":0.16769999265670776},{"timestamp":1742386860000,"open":91.874,"high":91.894,"low":91.794,"close":91.834,"volume":0.14322000741958618},{"timestamp":1742386920000,"open":91.834,"high":91.934,"low":91.814,"close":91.934,"volume":0.16380000114440918},{"timestamp":1742386980000,"open":91.894,"high":91.914,"low":91.854,"close":91.914,"volume":0.1289999932050705},{"timestamp":1742387040000,"open":91.874,"high":91.894,"low":91.854,"close":91.894,"volume":0.10320000350475311},{"timestamp":1742387100000,"open":91.874,"high":91.894,"low":91.874,"close":91.894,"volume":0.07739999890327454},{"timestamp":1742387160000,"open":91.914,"high":91.914,"low":91.834,"close":91.834,"volume":0.30636000633239746},{"timestamp":1742387220000,"open":91.834,"high":91.914,"low":91.834,"close":91.894,"volume":0.19415999948978424},{"timestamp":1742387280000,"open":91.894,"high":91.914,"low":91.874,"close":91.914,"volume":0.07739999890327454},{"timestamp":1742387340000,"open":91.914,"high":91.974,"low":91.914,"close":91.954,"volume":0.18060000240802765},{"timestamp":1742387400000,"open":91.934,"high":92.034,"low":91.934,"close":92.034,"volume":0.1289999932050705},{"timestamp":1742387460000,"open":92.014,"high":92.034,"low":91.994,"close":92.014,"volume":0.06449999660253525},{"timestamp":1742387520000,"open":92.014,"high":92.094,"low":91.954,"close":92.094,"volume":0.22062000632286072},{"timestamp":1742387580000,"open":92.094,"high":92.114,"low":92.094,"close":92.114,"volume":0.051600001752376556},{"timestamp":1742387640000,"open":92.114,"high":92.114,"low":92.034,"close":92.054,"volume":0.10320000350475311},{"timestamp":1742387700000,"open":92.054,"high":92.054,"low":92.014,"close":92.014,"volume":0.051600001752376556},{"timestamp":1742387760000,"open":92.034,"high":92.054,"low":92.034,"close":92.034,"volume":0.09096000343561172},{"timestamp":1742387820000,"open":92.034,"high":92.174,"low":92.014,"close":92.094,"volume":0.34115999937057495},{"timestamp":1742387880000,"open":92.114,"high":92.214,"low":92.114,"close":92.214,"volume":0.15479999780654907},{"timestamp":1742387940000,"open":92.174,"high":92.174,"low":92.154,"close":92.154,"volume":0.03869999945163727},{"timestamp":1742388000000,"open":92.154,"high":92.194,"low":92.154,"close":92.194,"volume":0.15479999780654907},{"timestamp":1742388060000,"open":92.214,"high":92.254,"low":92.214,"close":92.254,"volume":0.03869999945163727},{"timestamp":1742388120000,"open":92.274,"high":92.294,"low":92.274,"close":92.274,"volume":0.1289999932050705},{"timestamp":1742388180000,"open":92.294,"high":92.294,"low":92.294,"close":92.294,"volume":0.025800000876188278},{"timestamp":1742388240000,"open":92.274,"high":92.334,"low":92.274,"close":92.334,"volume":0.14190000295639038},{"timestamp":1742388300000,"open":92.354,"high":92.474,"low":92.354,"close":92.474,"volume":0.15479999780654907},{"timestamp":1742388360000,"open":92.474,"high":92.474,"low":92.474,"close":92.474,"volume":0.051600001752376556},{"timestamp":1742388420000,"open":92.474,"high":92.474,"low":92.394,"close":92.454,"volume":0.16446000337600708},{"timestamp":1742388480000,"open":92.454,"high":92.454,"low":92.414,"close":92.434,"volume":0.06449999660253525},{"timestamp":1742388540000,"open":92.414,"high":92.454,"low":92.414,"close":92.434,"volume":0.07739999890327454},{"timestamp":1742388600000,"open":92.454,"high":92.454,"low":92.374,"close":92.414,"volume":0.09030000120401382},{"timestamp":1742388660000,"open":92.394,"high":92.394,"low":92.394,"close":92.394,"volume":0.012900000438094139},{"timestamp":1742388720000,"open":92.414,"high":92.434,"low":92.394,"close":92.394,"volume":0.1160999983549118},{"timestamp":1742388780000,"open":92.394,"high":92.494,"low":92.394,"close":92.474,"volume":0.2321999967098236},{"timestamp":1742388840000,"open":92.454,"high":92.474,"low":92.454,"close":92.454,"volume":0.03869999945163727},{"timestamp":1742388900000,"open":92.454,"high":92.534,"low":92.454,"close":92.514,"volume":0.09030000120401382},{"timestamp":1742388960000,"open":92.514,"high":92.594,"low":92.494,"close":92.574,"volume":0.1289999932050705},{"timestamp":1742389020000,"open":92.554,"high":92.554,"low":92.494,"close":92.514,"volume":0.15479999780654907},{"timestamp":1742389080000,"open":92.514,"high":92.534,"low":92.514,"close":92.534,"volume":0.03936000168323517},{"timestamp":1742389140000,"open":92.554,"high":92.574,"low":92.554,"close":92.554,"volume":0.03869999945163727},{"timestamp":1742389200000,"open":92.554,"high":92.594,"low":92.554,"close":92.554,"volume":0.10320000350475311},{"timestamp":1742389260000,"open":92.534,"high":92.554,"low":92.534,"close":92.534,"volume":0.06449999660253525},{"timestamp":1742389320000,"open":92.554,"high":92.574,"low":92.494,"close":92.494,"volume":0.15479999780654907},{"timestamp":1742389380000,"open":92.494,"high":92.574,"low":92.434,"close":92.474,"volume":0.21996000409126282},{"timestamp":1742389440000,"open":92.474,"high":92.494,"low":92.454,"close":92.454,"volume":0.08640000224113464},{"timestamp":1742389500000,"open":92.414,"high":92.414,"low":92.294,"close":92.294,"volume":0.17669999599456787},{"timestamp":1742389560000,"open":92.294,"high":92.414,"low":92.294,"close":92.374,"volume":0.20640000700950623},{"timestamp":1742389620000,"open":92.374,"high":92.374,"low":92.314,"close":92.334,"volume":0.1289999932050705},{"timestamp":1742389680000,"open":92.334,"high":92.334,"low":92.094,"close":92.114,"volume":0.36305999755859375},{"timestamp":1742389740000,"open":92.134,"high":92.194,"low":92.114,"close":92.194,"volume":0.10320000350475311},{"timestamp":1742389800000,"open":92.214,"high":92.214,"low":92.194,"close":92.214,"volume":0.05226000025868416},{"timestamp":1742389860000,"open":92.234,"high":92.394,"low":92.234,"close":92.294,"volume":0.19349999725818634},{"timestamp":1742389980000,"open":92.294,"high":92.294,"low":92.234,"close":92.234,"volume":0.16380000114440918},{"timestamp":1742390040000,"open":92.194,"high":92.274,"low":92.174,"close":92.274,"volume":0.2321999967098236},{"timestamp":1742390100000,"open":92.314,"high":92.314,"low":92.294,"close":92.294,"volume":0.07739999890327454},{"timestamp":1742390160000,"open":92.334,"high":92.414,"low":92.314,"close":92.414,"volume":0.15479999780654907},{"timestamp":1742390220000,"open":92.434,"high":92.454,"low":92.414,"close":92.414,"volume":0.03936000168323517},{"timestamp":1742390280000,"open":92.434,"high":92.474,"low":92.434,"close":92.454,"volume":0.1160999983549118},{"timestamp":1742390340000,"open":92.434,"high":92.454,"low":92.394,"close":92.434,"volume":0.14256000518798828},{"timestamp":1742390400000,"open":92.434,"high":92.534,"low":92.434,"close":92.534,"volume":0.1160999983549118},{"timestamp":1742390460000,"open":92.554,"high":92.554,"low":92.434,"close":92.434,"volume":0.16769999265670776},{"timestamp":1742390520000,"open":92.434,"high":92.434,"low":92.374,"close":92.394,"volume":0.09030000120401382},{"timestamp":1742390580000,"open":92.434,"high":92.534,"low":92.434,"close":92.534,"volume":0.19349999725818634},{"timestamp":1742390640000,"open":92.514,"high":92.514,"low":92.474,"close":92.494,"volume":0.09030000120401382},{"timestamp":1742390700000,"open":92.494,"high":92.534,"low":92.494,"close":92.534,"volume":0.1289999932050705},{"timestamp":1742390760000,"open":92.514,"high":92.534,"low":92.414,"close":92.434,"volume":0.2321999967098236},{"timestamp":1742390820000,"open":92.434,"high":92.594,"low":92.414,"close":92.594,"volume":0.3353999853134155},{"timestamp":1742390880000,"open":92.594,"high":92.594,"low":92.534,"close":92.594,"volume":0.1289999932050705},{"timestamp":1742390940000,"open":92.594,"high":92.594,"low":92.574,"close":92.574,"volume":0.025800000876188278},{"timestamp":1742391000000,"open":92.594,"high":92.594,"low":92.514,"close":92.574,"volume":0.3708600103855133},{"timestamp":1742391060000,"open":92.534,"high":92.674,"low":92.514,"close":92.654,"volume":0.27090001106262207},{"timestamp":1742391120000,"open":92.674,"high":92.794,"low":92.654,"close":92.794,"volume":0.15546000003814697},{"timestamp":1742391180000,"open":92.794,"high":92.814,"low":92.754,"close":92.814,"volume":0.24186000227928162},{"timestamp":1742391300000,"open":92.794,"high":92.874,"low":92.794,"close":92.874,"volume":0.14256000518798828},{"timestamp":1742391360000,"open":92.894,"high":92.914,"low":92.814,"close":92.854,"volume":0.22896000742912292},{"timestamp":1742391420000,"open":92.814,"high":92.834,"low":92.754,"close":92.774,"volume":0.08640000224113464},{"timestamp":1742391480000,"open":92.774,"high":92.774,"low":92.754,"close":92.754,"volume":0.025800000876188278},{"timestamp":1742391540000,"open":92.774,"high":92.874,"low":92.774,"close":92.874,"volume":0.15479999780654907},{"timestamp":1742391600000,"open":92.894,"high":92.914,"low":92.894,"close":92.894,"volume":0.18060000240802765},{"timestamp":1742391660000,"open":92.894,"high":92.914,"low":92.874,"close":92.874,"volume":0.10320000350475311},{"timestamp":1742391720000,"open":92.874,"high":92.914,"low":92.834,"close":92.894,"volume":0.27090001106262207},{"timestamp":1742391780000,"open":92.914,"high":92.914,"low":92.854,"close":92.854,"volume":0.14190000295639038},{"timestamp":1742391840000,"open":92.814,"high":92.834,"low":92.814,"close":92.834,"volume":0.051600001752376556},{"timestamp":1742391900000,"open":92.794,"high":92.794,"low":92.734,"close":92.734,"volume":0.07739999890327454},{"timestamp":1742391960000,"open":92.754,"high":92.814,"low":92.754,"close":92.794,"volume":0.2457599937915802},{"timestamp":1742392080000,"open":92.814,"high":92.834,"low":92.774,"close":92.774,"volume":0.15479999780654907},{"timestamp":1742392140000,"open":92.774,"high":92.794,"low":92.734,"close":92.734,"volume":0.16769999265670776},{"timestamp":1742392200000,"open":92.714,"high":92.734,"low":92.714,"close":92.734,"volume":0.10320000350475311},{"timestamp":1742392260000,"open":92.714,"high":92.734,"low":92.714,"close":92.734,"volume":0.025800000876188278},{"timestamp":1742392320000,"open":92.754,"high":92.774,"low":92.754,"close":92.754,"volume":0.15479999780654907},{"timestamp":1742392380000,"open":92.774,"high":92.774,"low":92.774,"close":92.774,"volume":0.012900000438094139},{"timestamp":1742392440000,"open":92.794,"high":92.834,"low":92.774,"close":92.774,"volume":0.20640000700950623},{"timestamp":1742392560000,"open":92.794,"high":92.794,"low":92.794,"close":92.794,"volume":0.012900000438094139},{"timestamp":1742392620000,"open":92.814,"high":92.814,"low":92.814,"close":92.814,"volume":0.1296599954366684},{"timestamp":1742392680000,"open":92.814,"high":92.834,"low":92.814,"close":92.814,"volume":0.15479999780654907},{"timestamp":1742392740000,"open":92.814,"high":92.854,"low":92.774,"close":92.854,"volume":0.1296599954366684},{"timestamp":1742392800000,"open":92.874,"high":92.974,"low":92.874,"close":92.974,"volume":0.05226000025868416},{"timestamp":1742392860000,"open":92.974,"high":92.994,"low":92.974,"close":92.974,"volume":0.10320000350475311},{"timestamp":1742392920000,"open":92.954,"high":92.974,"low":92.914,"close":92.914,"volume":0.07739999890327454},{"timestamp":1742392980000,"open":92.914,"high":92.914,"low":92.874,"close":92.874,"volume":0.06449999660253525},{"timestamp":1742393040000,"open":92.894,"high":92.934,"low":92.894,"close":92.914,"volume":0.05226000025868416},{"timestamp":1742393100000,"open":92.954,"high":92.994,"low":92.954,"close":92.954,"volume":0.09030000120401382},{"timestamp":1742393160000,"open":92.934,"high":92.954,"low":92.934,"close":92.954,"volume":0.03869999945163727},{"timestamp":1742393220000,"open":92.954,"high":93.034,"low":92.954,"close":93.014,"volume":0.2321999967098236},{"timestamp":1742393280000,"open":93.034,"high":93.074,"low":93.014,"close":93.014,"volume":0.20705999433994293},{"timestamp":1742393340000,"open":93.034,"high":93.074,"low":93.034,"close":93.074,"volume":0.3353999853134155},{"timestamp":1742393400000,"open":93.074,"high":93.074,"low":93.034,"close":93.034,"volume":0.18060000240802765},{"timestamp":1742393460000,"open":93.034,"high":93.034,"low":93.034,"close":93.034,"volume":0.06449999660253525},{"timestamp":1742393520000,"open":93.054,"high":93.054,"low":93.014,"close":93.034,"volume":0.19025999307632446},{"timestamp":1742393580000,"open":93.014,"high":93.054,"low":93.014,"close":93.014,"volume":0.07806000113487244},{"timestamp":1742393640000,"open":93.014,"high":93.034,"low":92.974,"close":93.034,"volume":0.18126000463962555},{"timestamp":1742393700000,"open":93.014,"high":93.014,"low":93.014,"close":93.014,"volume":0.07739999890327454},{"timestamp":1742393760000,"open":93.014,"high":93.014,"low":92.954,"close":92.954,"volume":0.1160999983549118},{"timestamp":1742393820000,"open":92.954,"high":93.014,"low":92.934,"close":92.994,"volume":0.14190000295639038},{"timestamp":1742393880000,"open":93.014,"high":93.014,"low":92.994,"close":92.994,"volume":0.03869999945163727},{"timestamp":1742393940000,"open":92.974,"high":93.054,"low":92.934,"close":93.034,"volume":0.15479999780654907},{"timestamp":1742394000000,"open":93.054,"high":93.054,"low":93.034,"close":93.034,"volume":0.10320000350475311},{"timestamp":1742394060000,"open":93.034,"high":93.074,"low":93.034,"close":93.074,"volume":0.05226000025868416},{"timestamp":1742394120000,"open":93.074,"high":93.154,"low":93.074,"close":93.154,"volume":0.07806000113487244},{"timestamp":1742394180000,"open":93.154,"high":93.174,"low":93.154,"close":93.174,"volume":0.07739999890327454},{"timestamp":1742394240000,"open":93.154,"high":93.194,"low":93.154,"close":93.194,"volume":0.06515999883413315},{"timestamp":1742394300000,"open":93.194,"high":93.194,"low":93.174,"close":93.194,"volume":0.09030000120401382},{"timestamp":1742394360000,"open":93.194,"high":93.194,"low":93.174,"close":93.174,"volume":0.07739999890327454},{"timestamp":1742394420000,"open":93.174,"high":93.174,"low":93.154,"close":93.154,"volume":0.051600001752376556},{"timestamp":1742394480000,"open":93.154,"high":93.154,"low":93.154,"close":93.154,"volume":0.025800000876188278},{"timestamp":1742394540000,"open":93.154,"high":93.154,"low":93.154,"close":93.154,"volume":0.012900000438094139},{"timestamp":1742394600000,"open":93.174,"high":93.194,"low":93.154,"close":93.194,"volume":0.20640000700950623},{"timestamp":1742394660000,"open":93.154,"high":93.154,"low":93.154,"close":93.154,"volume":0.06449999660253525},{"timestamp":1742394780000,"open":93.154,"high":93.174,"low":93.154,"close":93.174,"volume":0.051600001752376556},{"timestamp":1742394840000,"open":93.174,"high":93.174,"low":93.174,"close":93.174,"volume":0.03869999945163727},{"timestamp":1742394900000,"open":93.174,"high":93.194,"low":93.114,"close":93.114,"volume":0.10320000350475311},{"timestamp":1742394960000,"open":93.134,"high":93.134,"low":93.114,"close":93.114,"volume":0.1289999932050705},{"timestamp":1742395020000,"open":93.114,"high":93.114,"low":93.094,"close":93.094,"volume":0.07739999890327454},{"timestamp":1742395080000,"open":93.114,"high":93.114,"low":92.974,"close":92.994,"volume":0.27090001106262207},{"timestamp":1742395140000,"open":92.994,"high":93.014,"low":92.994,"close":92.994,"volume":0.051600001752376556},{"timestamp":1742395200000,"open":92.994,"high":93.014,"low":92.994,"close":93.014,"volume":0.1296599954366684},{"timestamp":1742395260000,"open":93.034,"high":93.034,"low":92.974,"close":92.974,"volume":0.07739999890327454},{"timestamp":1742395380000,"open":92.974,"high":92.974,"low":92.974,"close":92.974,"volume":0.051600001752376556},{"timestamp":1742395440000,"open":92.974,"high":93.034,"low":92.974,"close":93.034,"volume":0.1289999932050705},{"timestamp":1742395500000,"open":93.034,"high":93.074,"low":92.994,"close":92.994,"volume":0.2321999967098236},{"timestamp":1742395560000,"open":92.994,"high":93.034,"low":92.954,"close":93.034,"volume":0.18060000240802765},{"timestamp":1742395620000,"open":93.074,"high":93.114,"low":93.074,"close":93.114,"volume":0.07739999890327454},{"timestamp":1742395680000,"open":93.114,"high":93.174,"low":93.114,"close":93.174,"volume":0.10320000350475311},{"timestamp":1742395740000,"open":93.174,"high":93.174,"low":92.954,"close":92.974,"volume":0.30959999561309814},{"timestamp":1742395800000,"open":92.994,"high":93.054,"low":92.994,"close":93.054,"volume":0.2321999967098236},{"timestamp":1742395860000,"open":93.054,"high":93.074,"low":93.054,"close":93.054,"volume":0.1160999983549118},{"timestamp":1742395920000,"open":93.034,"high":93.034,"low":93.014,"close":93.014,"volume":0.14190000295639038},{"timestamp":1742395980000,"open":93.014,"high":93.034,"low":93.014,"close":93.014,"volume":0.21996000409126282},{"timestamp":1742396040000,"open":92.994,"high":92.994,"low":92.994,"close":92.994,"volume":0.051600001752376556},{"timestamp":1742396100000,"open":92.994,"high":93.054,"low":92.994,"close":93.054,"volume":0.06515999883413315},{"timestamp":1742396160000,"open":93.054,"high":93.054,"low":93.054,"close":93.054,"volume":0.06449999660253525},{"timestamp":1742396220000,"open":93.074,"high":93.094,"low":93.014,"close":93.034,"volume":0.09030000120401382},{"timestamp":1742396280000,"open":93.034,"high":93.074,"low":93.034,"close":93.054,"volume":0.11286000162363052},{"timestamp":1742396340000,"open":93.054,"high":93.074,"low":93.054,"close":93.074,"volume":0.03869999945163727},{"timestamp":1742396400000,"open":93.074,"high":93.194,"low":93.074,"close":93.174,"volume":0.2722199857234955},{"timestamp":1742396460000,"open":93.174,"high":93.194,"low":93.134,"close":93.194,"volume":0.2669999897480011},{"timestamp":1742396520000,"open":93.194,"high":93.214,"low":93.194,"close":93.214,"volume":0.2586599886417389},{"timestamp":1742396580000,"open":93.194,"high":93.194,"low":93.194,"close":93.194,"volume":0.012900000438094139},{"timestamp":1742396640000,"open":93.194,"high":93.194,"low":93.174,"close":93.194,"volume":0.09030000120401382},{"timestamp":1742396700000,"open":93.174,"high":93.174,"low":93.134,"close":93.134,"volume":0.07739999890327454},{"timestamp":1742396760000,"open":93.154,"high":93.174,"low":93.054,"close":93.054,"volume":0.16769999265670776},{"timestamp":1742396820000,"open":93.074,"high":93.074,"low":92.994,"close":93.014,"volume":0.16835999488830566},{"timestamp":1742396880000,"open":93.034,"high":93.154,"low":93.034,"close":93.134,"volume":0.21930000185966492},{"timestamp":1742396940000,"open":93.134,"high":93.214,"low":93.134,"close":93.214,"volume":0.15546000003814697},{"timestamp":1742397000000,"open":93.214,"high":93.294,"low":93.214,"close":93.254,"volume":0.3869999945163727},{"timestamp":1742397060000,"open":93.254,"high":93.314,"low":93.154,"close":93.214,"volume":0.29280000925064087},{"timestamp":1742397120000,"open":93.214,"high":93.214,"low":93.194,"close":93.214,"volume":0.051600001752376556},{"timestamp":1742397180000,"open":93.234,"high":93.254,"low":93.194,"close":93.214,"volume":0.10320000350475311},{"timestamp":1742397240000,"open":93.214,"high":93.234,"low":93.214,"close":93.234,"volume":0.09030000120401382},{"timestamp":1742397300000,"open":93.234,"high":93.234,"low":93.234,"close":93.234,"volume":0.025800000876188278},{"timestamp":1742397360000,"open":93.234,"high":93.234,"low":93.214,"close":93.214,"volume":0.1160999983549118},{"timestamp":1742397480000,"open":93.214,"high":93.214,"low":93.154,"close":93.154,"volume":0.07806000113487244},{"timestamp":1742397540000,"open":93.154,"high":93.154,"low":93.134,"close":93.134,"volume":0.051600001752376556},{"timestamp":1742397600000,"open":93.154,"high":93.174,"low":93.154,"close":93.174,"volume":0.07739999890327454},{"timestamp":1742397660000,"open":93.174,"high":93.234,"low":93.174,"close":93.234,"volume":0.21930000185966492},{"timestamp":1742397720000,"open":93.214,"high":93.214,"low":93.194,"close":93.194,"volume":0.051600001752376556},{"timestamp":1742397780000,"open":93.174,"high":93.174,"low":93.174,"close":93.174,"volume":0.051600001752376556},{"timestamp":1742397840000,"open":93.154,"high":93.154,"low":93.114,"close":93.134,"volume":0.03869999945163727},{"timestamp":1742397900000,"open":93.174,"high":93.174,"low":93.174,"close":93.174,"volume":0.012900000438094139},{"timestamp":1742397960000,"open":93.174,"high":93.194,"low":93.134,"close":93.134,"volume":0.2586599886417389},{"timestamp":1742398020000,"open":93.134,"high":93.154,"low":93.094,"close":93.114,"volume":0.16769999265670776},{"timestamp":1742398080000,"open":93.134,"high":93.134,"low":93.114,"close":93.114,"volume":0.03869999945163727},{"timestamp":1742398140000,"open":93.114,"high":93.114,"low":93.094,"close":93.094,"volume":0.07739999890327454},{"timestamp":1742398200000,"open":93.114,"high":93.134,"low":93.114,"close":93.114,"volume":0.1509000062942505},{"timestamp":1742398260000,"open":93.114,"high":93.114,"low":93.014,"close":93.034,"volume":0.22830000519752502},{"timestamp":1742398320000,"open":93.034,"high":93.034,"low":93.014,"close":93.034,"volume":0.14190000295639038},{"timestamp":1742398380000,"open":93.034,"high":93.034,"low":93.014,"close":93.034,"volume":0.1160999983549118},{"timestamp":1742398440000,"open":93.014,"high":93.034,"low":93.014,"close":93.034,"volume":0.025800000876188278},{"timestamp":1742398500000,"open":93.034,"high":93.034,"low":92.994,"close":93.014,"volume":0.1160999983549118},{"timestamp":1742398560000,"open":93.014,"high":93.034,"low":92.994,"close":92.994,"volume":0.09030000120401382},{"timestamp":1742398680000,"open":93.014,"high":93.094,"low":93.014,"close":93.074,"volume":0.16835999488830566},{"timestamp":1742398740000,"open":93.074,"high":93.074,"low":93.034,"close":93.054,"volume":0.14190000295639038},{"timestamp":1742398800000,"open":93.034,"high":93.094,"low":93.034,"close":93.094,"volume":0.19349999725818634},{"timestamp":1742398860000,"open":93.094,"high":93.094,"low":93.014,"close":93.014,"volume":0.1379999965429306},{"timestamp":1742398920000,"open":93.014,"high":93.034,"low":93.014,"close":93.034,"volume":0.16769999265670776},{"timestamp":1742398980000,"open":93.034,"high":93.054,"low":93.034,"close":93.054,"volume":0.06449999660253525},{"timestamp":1742399040000,"open":93.054,"high":93.074,"low":93.054,"close":93.074,"volume":0.025800000876188278},{"timestamp":1742399100000,"open":93.074,"high":93.114,"low":93.074,"close":93.094,"volume":0.15612000226974487},{"timestamp":1742399160000,"open":93.094,"high":93.114,"low":93.094,"close":93.094,"volume":0.1289999932050705},{"timestamp":1742399220000,"open":93.114,"high":93.114,"low":93.094,"close":93.114,"volume":0.09030000120401382},{"timestamp":1742399280000,"open":93.114,"high":93.114,"low":93.094,"close":93.094,"volume":0.025800000876188278},{"timestamp":1742399340000,"open":93.074,"high":93.094,"low":93.074,"close":93.094,"volume":0.16769999265670776},{"timestamp":1742399400000,"open":93.094,"high":93.114,"low":93.094,"close":93.114,"volume":0.2321999967098236},{"timestamp":1742399460000,"open":93.114,"high":93.114,"low":93.114,"close":93.114,"volume":0.14190000295639038},{"timestamp":1742399520000,"open":93.134,"high":93.154,"low":93.114,"close":93.134,"volume":0.10320000350475311},{"timestamp":1742399640000,"open":93.154,"high":93.154,"low":93.134,"close":93.134,"volume":0.09096000343561172},{"timestamp":1742399700000,"open":93.134,"high":93.154,"low":93.134,"close":93.154,"volume":0.10320000350475311},{"timestamp":1742399760000,"open":93.154,"high":93.154,"low":93.154,"close":93.154,"volume":0.012900000438094139},{"timestamp":1742399820000,"open":93.154,"high":93.154,"low":93.134,"close":93.134,"volume":0.051600001752376556},{"timestamp":1742399880000,"open":93.134,"high":93.154,"low":93.134,"close":93.154,"volume":0.025800000876188278},{"timestamp":1742399940000,"open":93.154,"high":93.174,"low":93.134,"close":93.174,"volume":0.05226000025868416},{"timestamp":1742400000000,"open":93.174,"high":93.174,"low":93.134,"close":93.134,"volume":0.06449999660253525},{"timestamp":1742400060000,"open":93.134,"high":93.154,"low":93.114,"close":93.114,"volume":0.09030000120401382},{"timestamp":1742400120000,"open":93.134,"high":93.154,"low":93.134,"close":93.154,"volume":0.03869999945163727},{"timestamp":1742400180000,"open":93.134,"high":93.134,"low":93.114,"close":93.134,"volume":0.09030000120401382},{"timestamp":1742400240000,"open":93.134,"high":93.134,"low":93.094,"close":93.094,"volume":0.1289999932050705},{"timestamp":1742400300000,"open":93.074,"high":93.094,"low":93.054,"close":93.094,"volume":0.10320000350475311},{"timestamp":1742400360000,"open":93.094,"high":93.114,"low":93.094,"close":93.114,"volume":0.06449999660253525},{"timestamp":1742400420000,"open":93.114,"high":93.114,"low":93.054,"close":93.074,"volume":0.1160999983549118},{"timestamp":1742400480000,"open":93.054,"high":93.054,"low":93.014,"close":93.034,"volume":0.1160999983549118},{"timestamp":1742400540000,"open":93.014,"high":93.014,"low":92.994,"close":92.994,"volume":0.1289999932050705},{"timestamp":1742400600000,"open":93.014,"high":93.014,"low":92.994,"close":92.994,"volume":0.10320000350475311},{"timestamp":1742400660000,"open":92.994,"high":92.994,"low":92.914,"close":92.974,"volume":0.1289999932050705},{"timestamp":1742400720000,"open":92.994,"high":92.994,"low":92.974,"close":92.974,"volume":0.025800000876188278},{"timestamp":1742400780000,"open":92.974,"high":93.034,"low":92.974,"close":93.014,"volume":0.10320000350475311},{"timestamp":1742400840000,"open":92.994,"high":92.994,"low":92.954,"close":92.974,"volume":0.09030000120401382},{"timestamp":1742400900000,"open":92.974,"high":92.974,"low":92.974,"close":92.974,"volume":0.025800000876188278},{"timestamp":1742400960000,"open":92.974,"high":92.994,"low":92.974,"close":92.994,"volume":0.16769999265670776},{"timestamp":1742401020000,"open":92.994,"high":92.994,"low":92.974,"close":92.994,"volume":0.18060000240802765},{"timestamp":1742401080000,"open":92.994,"high":93.014,"low":92.974,"close":92.974,"volume":0.07739999890327454},{"timestamp":1742401140000,"open":92.954,"high":92.994,"low":92.954,"close":92.974,"volume":0.051600001752376556},{"timestamp":1742401200000,"open":92.974,"high":92.994,"low":92.934,"close":92.994,"volume":0.18192000687122345},{"timestamp":1742401260000,"open":92.974,"high":92.974,"low":92.974,"close":92.974,"volume":0.012900000438094139},{"timestamp":1742401320000,"open":92.994,"high":92.994,"low":92.974,"close":92.994,"volume":0.20640000700950623},{"timestamp":1742401380000,"open":92.974,"high":92.994,"low":92.974,"close":92.974,"volume":0.15479999780654907},{"timestamp":1742401440000,"open":92.974,"high":92.974,"low":92.954,"close":92.954,"volume":0.10320000350475311},{"timestamp":1742401500000,"open":92.974,"high":92.974,"low":92.954,"close":92.974,"volume":0.18126000463962555},{"timestamp":1742401560000,"open":92.974,"high":92.974,"low":92.974,"close":92.974,"volume":0.03869999945163727},{"timestamp":1742401620000,"open":92.974,"high":92.994,"low":92.974,"close":92.994,"volume":0.32249999046325684},{"timestamp":1742401680000,"open":92.994,"high":92.994,"low":92.994,"close":92.994,"volume":0.012900000438094139},{"timestamp":1742401740000,"open":93.014,"high":93.034,"low":93.014,"close":93.014,"volume":0.09030000120401382}]