[{"timestamp":1742391000000,"open":93.807,"high":93.807,"low":93.697,"close":93.697,"volume":0.052799999713897705},{"timestamp":1742391060000,"open":93.697,"high":93.697,"low":93.697,"close":93.697,"volume":0.026399999856948853},{"timestamp":1742391120000,"open":93.776,"high":93.776,"low":93.696,"close":93.696,"volume":0.04050000011920929},{"timestamp":1742391180000,"open":93.777,"high":93.777,"low":93.777,"close":93.777,"volume":0.014100000262260437},{"timestamp":1742391240000,"open":93.687,"high":93.697,"low":93.687,"close":93.697,"volume":0.027300000190734863},{"timestamp":1742391300000,"open":93.687,"high":93.746,"low":93.687,"close":93.746,"volume":0.026399999856948853},{"timestamp":1742391360000,"open":93.697,"high":93.697,"low":93.206,"close":93.207,"volume":0.15000000596046448},{"timestamp":1742391420000,"open":93.207,"high":93.457,"low":93.207,"close":93.457,"volume":0.026399999856948853},{"timestamp":1742391480000,"open":93.457,"high":93.457,"low":93.177,"close":93.326,"volume":0.18060000240802765},{"timestamp":1742391540000,"open":93.466,"high":93.466,"low":93.466,"close":93.466,"volume":0.0008999999845400453},{"timestamp":1742391600000,"open":93.326,"high":93.517,"low":93.326,"close":93.517,"volume":0.026399999856948853},{"timestamp":1742391660000,"open":93.566,"high":93.566,"low":93.526,"close":93.556,"volume":0.014999999664723873},{"timestamp":1742391720000,"open":93.606,"high":93.606,"low":93.326,"close":93.326,"volume":0.06599999964237213},{"timestamp":1742391780000,"open":93.467,"high":93.597,"low":93.467,"close":93.597,"volume":0.03959999978542328},{"timestamp":1742391840000,"open":93.476,"high":93.637,"low":93.476,"close":93.636,"volume":0.04050000011920929},{"timestamp":1742391900000,"open":93.636,"high":93.737,"low":93.636,"close":93.737,"volume":0.08100000023841858},{"timestamp":1742391960000,"open":93.777,"high":93.827,"low":93.777,"close":93.826,"volume":0.03959999978542328},{"timestamp":1742392020000,"open":93.837,"high":93.957,"low":93.837,"close":93.957,"volume":0.10649999976158142},{"timestamp":1742392080000,"open":94.016,"high":94.076,"low":93.957,"close":94.076,"volume":0.04230000078678131},{"timestamp":1742392140000,"open":94.077,"high":94.207,"low":94.067,"close":94.067,"volume":0.053700000047683716},{"timestamp":1742392200000,"open":94.067,"high":94.147,"low":94.056,"close":94.056,"volume":0.08910000324249268},{"timestamp":1742392260000,"open":94.057,"high":94.057,"low":94.056,"close":94.056,"volume":0.06599999964237213},{"timestamp":1742392320000,"open":94.057,"high":94.057,"low":94.016,"close":94.027,"volume":0.06599999964237213},{"timestamp":1742392380000,"open":94.027,"high":94.027,"low":94.027,"close":94.027,"volume":0.013199999928474426},{"timestamp":1742392440000,"open":94.026,"high":94.087,"low":94.026,"close":94.087,"volume":0.04050000011920929},{"timestamp":1742392500000,"open":94.086,"high":94.086,"low":94.086,"close":94.086,"volume":0.013199999928474426},{"timestamp":1742392560000,"open":94.057,"high":94.057,"low":94.057,"close":94.057,"volume":0.013199999928474426},{"timestamp":1742392620000,"open":94.027,"high":94.027,"low":94.026,"close":94.026,"volume":0.026399999856948853},{"timestamp":1742392680000,"open":94.027,"high":94.027,"low":94.027,"close":94.027,"volume":0.013199999928474426},{"timestamp":1742392740000,"open":94.026,"high":94.067,"low":94.026,"close":94.067,"volume":0.11879999935626984},{"timestamp":1742392800000,"open":94.027,"high":94.027,"low":94.027,"close":94.027,"volume":0.013199999928474426},{"timestamp":1742392860000,"open":94.056,"high":94.056,"low":94.056,"close":94.056,"volume":0.013199999928474426},{"timestamp":1742392920000,"open":94.057,"high":94.057,"low":94.056,"close":94.056,"volume":0.06599999964237213},{"timestamp":1742392980000,"open":94.056,"high":94.057,"low":94.056,"close":94.057,"volume":0.06599999964237213},{"timestamp":1742393040000,"open":94.056,"high":94.056,"low":94.056,"close":94.056,"volume":0.013199999928474426},{"timestamp":1742393100000,"open":94.116,"high":94.116,"low":94.116,"close":94.116,"volume":0.027300000190734863},{"timestamp":1742393160000,"open":94.207,"high":94.207,"low":94.116,"close":94.116,"volume":0.08009999990463257},{"timestamp":1742393220000,"open":94.126,"high":94.287,"low":94.116,"close":94.287,"volume":0.05550000071525574},{"timestamp":1742393280000,"open":94.227,"high":94.296,"low":94.227,"close":94.296,"volume":0.026399999856948853},{"timestamp":1742393340000,"open":94.307,"high":94.406,"low":94.296,"close":94.346,"volume":0.13379999995231628},{"timestamp":1742393400000,"open":94.307,"high":94.307,"low":94.167,"close":94.167,"volume":0.10559999942779541},{"timestamp":1742393460000,"open":94.127,"high":94.127,"low":94.037,"close":94.067,"volume":0.11969999969005585},{"timestamp":1742393580000,"open":94.066,"high":94.067,"low":94.066,"close":94.066,"volume":0.09239999949932098},{"timestamp":1742393640000,"open":94.066,"high":94.067,"low":94.066,"close":94.066,"volume":0.09239999949932098},{"timestamp":1742393700000,"open":94.066,"high":94.066,"low":93.917,"close":93.946,"volume":0.06599999964237213},{"timestamp":1742393760000,"open":93.946,"high":93.957,"low":93.916,"close":93.946,"volume":0.10649999976158142},{"timestamp":1742393820000,"open":93.846,"high":94.016,"low":93.846,"close":94.016,"volume":0.06689999997615814},{"timestamp":1742393880000,"open":94.016,"high":94.107,"low":94.016,"close":94.107,"volume":0.10559999942779541},{"timestamp":1742393940000,"open":94.117,"high":94.166,"low":94.117,"close":94.166,"volume":0.04050000011920929},{"timestamp":1742394000000,"open":94.086,"high":94.167,"low":94.086,"close":94.167,"volume":0.053700000047683716},{"timestamp":1742394060000,"open":94.166,"high":94.166,"low":94.086,"close":94.086,"volume":0.052799999713897705},{"timestamp":1742394120000,"open":94.157,"high":94.187,"low":94.157,"close":94.187,"volume":0.026399999856948853},{"timestamp":1742394180000,"open":94.216,"high":94.317,"low":94.216,"close":94.247,"volume":0.08009999990463257},{"timestamp":1742394240000,"open":94.266,"high":94.307,"low":94.226,"close":94.226,"volume":0.04050000011920929},{"timestamp":1742394300000,"open":94.227,"high":94.227,"low":94.156,"close":94.186,"volume":0.18060000240802765},{"timestamp":1742394360000,"open":94.187,"high":94.187,"low":94.156,"close":94.156,"volume":0.12780000269412994},{"timestamp":1742394420000,"open":94.157,"high":94.157,"low":94.126,"close":94.156,"volume":0.16019999980926514},{"timestamp":1742394480000,"open":94.126,"high":94.126,"low":93.987,"close":93.987,"volume":0.1979999989271164},{"timestamp":1742394540000,"open":93.987,"high":94.166,"low":93.986,"close":93.987,"volume":0.09239999949932098},{"timestamp":1742394600000,"open":94.076,"high":94.136,"low":94.076,"close":94.116,"volume":0.029100000858306885},{"timestamp":1742394660000,"open":94.166,"high":94.177,"low":94.166,"close":94.166,"volume":0.04050000011920929},{"timestamp":1742394720000,"open":94.116,"high":94.267,"low":94.116,"close":94.267,"volume":0.03959999978542328},{"timestamp":1742394780000,"open":94.287,"high":94.296,"low":94.287,"close":94.296,"volume":0.026399999856948853},{"timestamp":1742394900000,"open":94.296,"high":94.296,"low":94.136,"close":94.136,"volume":0.061799999326467514},{"timestamp":1742394960000,"open":94.166,"high":94.287,"low":94.136,"close":94.287,"volume":0.094200000166893},{"timestamp":1742395020000,"open":94.216,"high":94.287,"low":94.147,"close":94.256,"volume":0.06599999964237213},{"timestamp":1742395080000,"open":94.146,"high":94.306,"low":94.146,"close":94.266,"volume":0.07500000298023224},{"timestamp":1742395200000,"open":94.277,"high":94.287,"low":94.277,"close":94.287,"volume":0.026399999856948853},{"timestamp":1742395260000,"open":94.286,"high":94.286,"low":94.217,"close":94.226,"volume":0.1103999987244606},{"timestamp":1742395320000,"open":94.256,"high":94.256,"low":94.216,"close":94.217,"volume":0.053700000047683716},{"timestamp":1742395380000,"open":94.236,"high":94.247,"low":94.216,"close":94.216,"volume":0.052799999713897705},{"timestamp":1742395440000,"open":94.247,"high":94.247,"low":94.206,"close":94.206,"volume":0.08009999990463257},{"timestamp":1742395500000,"open":94.207,"high":94.207,"low":94.207,"close":94.207,"volume":0.013199999928474426},{"timestamp":1742395560000,"open":94.207,"high":94.207,"low":94.086,"close":94.087,"volume":0.07680000364780426},{"timestamp":1742395620000,"open":94.157,"high":94.177,"low":94.157,"close":94.177,"volume":0.052799999713897705},{"timestamp":1742395680000,"open":94.177,"high":94.236,"low":94.177,"close":94.236,"volume":0.04050000011920929},{"timestamp":1742395740000,"open":94.286,"high":94.297,"low":94.286,"close":94.297,"volume":0.06599999964237213},{"timestamp":1742395800000,"open":94.336,"high":94.336,"low":94.296,"close":94.296,"volume":0.026399999856948853},{"timestamp":1742395860000,"open":94.296,"high":94.296,"low":94.296,"close":94.296,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":94.297,"high":94.297,"low":94.206,"close":94.206,"volume":0.17640000581741333},{"timestamp":1742395980000,"open":94.206,"high":94.226,"low":94.206,"close":94.207,"volume":0.06599999964237213},{"timestamp":1742396040000,"open":94.196,"high":94.207,"low":94.196,"close":94.207,"volume":0.03959999978542328},{"timestamp":1742396100000,"open":94.216,"high":94.216,"low":94.147,"close":94.147,"volume":0.03959999978542328},{"timestamp":1742396160000,"open":94.147,"high":94.147,"low":94.146,"close":94.146,"volume":0.06599999964237213},{"timestamp":1742396220000,"open":94.147,"high":94.147,"low":94.117,"close":94.146,"volume":0.17159999907016754},{"timestamp":1742396280000,"open":94.146,"high":94.146,"low":94.116,"close":94.116,"volume":0.03959999978542328},{"timestamp":1742396340000,"open":94.146,"high":94.147,"low":93.986,"close":94.017,"volume":0.1551000028848648},{"timestamp":1742396400000,"open":93.987,"high":93.987,"low":93.986,"close":93.987,"volume":0.03959999978542328},{"timestamp":1742396460000,"open":94.046,"high":94.097,"low":93.986,"close":94.097,"volume":0.15690000355243683},{"timestamp":1742396520000,"open":94.156,"high":94.187,"low":94.156,"close":94.187,"volume":0.05550000071525574},{"timestamp":1742396580000,"open":94.207,"high":94.207,"low":94.176,"close":94.176,"volume":0.04050000011920929},{"timestamp":1742396640000,"open":94.187,"high":94.197,"low":94.187,"close":94.197,"volume":0.026399999856948853},{"timestamp":1742396700000,"open":94.156,"high":94.156,"low":94.136,"close":94.136,"volume":0.07500000298023224},{"timestamp":1742396760000,"open":94.147,"high":94.147,"low":94.106,"close":94.137,"volume":0.11969999969005585},{"timestamp":1742396820000,"open":94.146,"high":94.146,"low":94.106,"close":94.136,"volume":0.06599999964237213},{"timestamp":1742396880000,"open":94.106,"high":94.106,"low":94.106,"close":94.106,"volume":0.013199999928474426},{"timestamp":1742396940000,"open":94.107,"high":94.137,"low":94.106,"close":94.136,"volume":0.04050000011920929},{"timestamp":1742397000000,"open":94.137,"high":94.157,"low":94.137,"close":94.157,"volume":0.053700000047683716},{"timestamp":1742397060000,"open":94.186,"high":94.186,"low":94.136,"close":94.146,"volume":0.052799999713897705},{"timestamp":1742397120000,"open":94.137,"high":94.137,"low":94.137,"close":94.137,"volume":0.013199999928474426},{"timestamp":1742397240000,"open":94.177,"high":94.216,"low":94.136,"close":94.216,"volume":0.093299999833107},{"timestamp":1742397300000,"open":94.246,"high":94.247,"low":94.196,"close":94.196,"volume":0.07919999957084656},{"timestamp":1742397360000,"open":94.227,"high":94.227,"low":94.116,"close":94.116,"volume":0.22110000252723694},{"timestamp":1742397420000,"open":94.116,"high":94.117,"low":94.106,"close":94.107,"volume":0.10559999942779541},{"timestamp":1742397480000,"open":94.106,"high":94.127,"low":94.066,"close":94.066,"volume":0.07500000298023224},{"timestamp":1742397540000,"open":94.087,"high":94.087,"low":94.087,"close":94.087,"volume":0.013199999928474426},{"timestamp":1742397660000,"open":94.116,"high":94.226,"low":94.116,"close":94.206,"volume":0.12150000035762787},{"timestamp":1742397720000,"open":94.206,"high":94.206,"low":94.156,"close":94.156,"volume":0.03959999978542328},{"timestamp":1742397840000,"open":94.137,"high":94.137,"low":94.106,"close":94.117,"volume":0.09239999949932098},{"timestamp":1742397900000,"open":94.107,"high":94.107,"low":94.046,"close":94.067,"volume":0.11460000276565552},{"timestamp":1742397960000,"open":94.107,"high":94.136,"low":94.107,"close":94.116,"volume":0.03959999978542328},{"timestamp":1742398080000,"open":94.126,"high":94.126,"low":94.116,"close":94.116,"volume":0.026399999856948853},{"timestamp":1742398140000,"open":94.147,"high":94.176,"low":94.147,"close":94.176,"volume":0.027300000190734863},{"timestamp":1742398200000,"open":94.167,"high":94.217,"low":94.167,"close":94.217,"volume":0.04050000011920929},{"timestamp":1742398260000,"open":94.166,"high":94.187,"low":94.166,"close":94.187,"volume":0.027300000190734863},{"timestamp":1742398320000,"open":94.186,"high":94.217,"low":94.186,"close":94.217,"volume":0.014100000262260437},{"timestamp":1742398380000,"open":94.227,"high":94.227,"low":94.227,"close":94.227,"volume":0.014100000262260437},{"timestamp":1742398560000,"open":94.217,"high":94.217,"low":94.217,"close":94.217,"volume":0.026399999856948853},{"timestamp":1742398620000,"open":94.216,"high":94.216,"low":94.216,"close":94.216,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":94.236,"high":94.266,"low":94.236,"close":94.257,"volume":0.07680000364780426},{"timestamp":1742398740000,"open":94.267,"high":94.267,"low":94.267,"close":94.267,"volume":0.013199999928474426},{"timestamp":1742398800000,"open":94.307,"high":94.377,"low":94.306,"close":94.377,"volume":0.11879999935626984},{"timestamp":1742398860000,"open":94.376,"high":94.377,"low":94.376,"close":94.377,"volume":0.07919999957084656},{"timestamp":1742398920000,"open":94.366,"high":94.367,"low":94.366,"close":94.367,"volume":0.052799999713897705},{"timestamp":1742398980000,"open":94.367,"high":94.477,"low":94.366,"close":94.427,"volume":0.2508000135421753},{"timestamp":1742399040000,"open":94.427,"high":94.427,"low":94.416,"close":94.416,"volume":0.026399999856948853},{"timestamp":1742399100000,"open":94.397,"high":94.397,"low":94.397,"close":94.397,"volume":0.03959999978542328},{"timestamp":1742399160000,"open":94.417,"high":94.417,"low":94.386,"close":94.386,"volume":0.014100000262260437},{"timestamp":1742399220000,"open":94.396,"high":94.396,"low":94.386,"close":94.386,"volume":0.014100000262260437},{"timestamp":1742399280000,"open":94.397,"high":94.426,"low":94.397,"close":94.426,"volume":0.027300000190734863},{"timestamp":1742399340000,"open":94.427,"high":94.427,"low":94.427,"close":94.427,"volume":0.013199999928474426},{"timestamp":1742399400000,"open":94.426,"high":94.556,"low":94.426,"close":94.556,"volume":0.13050000369548798},{"timestamp":1742399460000,"open":94.577,"high":94.577,"low":94.506,"close":94.506,"volume":0.10559999942779541},{"timestamp":1742399520000,"open":94.507,"high":94.507,"low":94.507,"close":94.507,"volume":0.026399999856948853},{"timestamp":1742399580000,"open":94.546,"high":94.546,"low":94.546,"close":94.546,"volume":0.014100000262260437},{"timestamp":1742399640000,"open":94.527,"high":94.567,"low":94.527,"close":94.567,"volume":0.053700000047683716},{"timestamp":1742399700000,"open":94.556,"high":94.556,"low":94.487,"close":94.496,"volume":0.10559999942779541},{"timestamp":1742399760000,"open":94.496,"high":94.496,"low":94.426,"close":94.446,"volume":0.1518000066280365},{"timestamp":1742399820000,"open":94.446,"high":94.467,"low":94.446,"close":94.467,"volume":0.03959999978542328},{"timestamp":1742399880000,"open":94.427,"high":94.447,"low":94.426,"close":94.447,"volume":0.03959999978542328},{"timestamp":1742399940000,"open":94.457,"high":94.477,"low":94.446,"close":94.477,"volume":0.053700000047683716},{"timestamp":1742400000000,"open":94.436,"high":94.517,"low":94.436,"close":94.496,"volume":0.11550000309944153},{"timestamp":1742400060000,"open":94.497,"high":94.497,"low":94.467,"close":94.467,"volume":0.07500000298023224},{"timestamp":1742400120000,"open":94.477,"high":94.477,"low":94.477,"close":94.477,"volume":0.0008999999845400453},{"timestamp":1742400240000,"open":94.516,"high":94.556,"low":94.516,"close":94.556,"volume":0.01590000092983246},{"timestamp":1742400300000,"open":94.557,"high":94.557,"low":94.496,"close":94.507,"volume":0.10140000283718109},{"timestamp":1742400360000,"open":94.537,"high":94.537,"low":94.536,"close":94.536,"volume":0.026399999856948853},{"timestamp":1742400420000,"open":94.556,"high":94.556,"low":94.506,"close":94.517,"volume":0.052799999713897705},{"timestamp":1742400480000,"open":94.516,"high":94.526,"low":94.456,"close":94.496,"volume":0.07590000331401825},{"timestamp":1742400540000,"open":94.476,"high":94.476,"low":94.456,"close":94.467,"volume":0.052799999713897705},{"timestamp":1742400660000,"open":94.446,"high":94.447,"low":94.446,"close":94.447,"volume":0.026399999856948853},{"timestamp":1742400720000,"open":94.436,"high":94.437,"low":94.396,"close":94.406,"volume":0.12780000269412994},{"timestamp":1742400780000,"open":94.397,"high":94.397,"low":94.296,"close":94.297,"volume":0.2070000022649765},{"timestamp":1742400840000,"open":94.286,"high":94.306,"low":94.257,"close":94.296,"volume":0.13199999928474426},{"timestamp":1742400900000,"open":94.286,"high":94.296,"low":94.256,"close":94.256,"volume":0.04859999939799309},{"timestamp":1742400960000,"open":94.267,"high":94.276,"low":94.256,"close":94.276,"volume":0.04859999939799309},{"timestamp":1742401020000,"open":94.256,"high":94.286,"low":94.256,"close":94.286,"volume":0.04050000011920929},{"timestamp":1742401080000,"open":94.287,"high":94.287,"low":94.256,"close":94.276,"volume":0.15929999947547913},{"timestamp":1742401140000,"open":94.267,"high":94.267,"low":94.267,"close":94.267,"volume":0.03959999978542328},{"timestamp":1742401200000,"open":94.267,"high":94.267,"low":94.267,"close":94.267,"volume":0.03959999978542328},{"timestamp":1742401260000,"open":94.266,"high":94.266,"low":94.236,"close":94.236,"volume":0.06599999964237213},{"timestamp":1742401320000,"open":94.246,"high":94.246,"low":94.186,"close":94.187,"volume":0.053700000047683716},{"timestamp":1742401380000,"open":94.216,"high":94.226,"low":94.216,"close":94.226,"volume":0.027300000190734863},{"timestamp":1742401440000,"open":94.227,"high":94.227,"low":94.116,"close":94.126,"volume":0.12359999865293503},{"timestamp":1742401560000,"open":94.126,"high":94.126,"low":94.126,"close":94.126,"volume":0.013199999928474426},{"timestamp":1742401620000,"open":94.126,"high":94.127,"low":94.126,"close":94.127,"volume":0.026399999856948853},{"timestamp":1742401680000,"open":94.156,"high":94.187,"low":94.146,"close":94.177,"volume":0.10649999976158142},{"timestamp":1742401740000,"open":94.147,"high":94.177,"low":94.146,"close":94.177,"volume":0.052799999713897705},{"timestamp":1742401800000,"open":94.197,"high":94.217,"low":94.197,"close":94.217,"volume":0.027300000190734863},{"timestamp":1742401860000,"open":94.157,"high":94.157,"low":94.156,"close":94.156,"volume":0.06599999964237213},{"timestamp":1742401920000,"open":94.156,"high":94.157,"low":94.156,"close":94.157,"volume":0.026399999856948853},{"timestamp":1742401980000,"open":94.156,"high":94.156,"low":94.126,"close":94.136,"volume":0.052799999713897705},{"timestamp":1742402040000,"open":94.136,"high":94.167,"low":94.136,"close":94.167,"volume":0.026399999856948853},{"timestamp":1742402160000,"open":94.217,"high":94.217,"low":94.196,"close":94.196,"volume":0.03959999978542328},{"timestamp":1742402220000,"open":94.196,"high":94.237,"low":94.187,"close":94.237,"volume":0.03959999978542328},{"timestamp":1742402280000,"open":94.236,"high":94.236,"low":94.196,"close":94.196,"volume":0.052799999713897705},{"timestamp":1742402340000,"open":94.227,"high":94.237,"low":94.227,"close":94.237,"volume":0.014100000262260437},{"timestamp":1742402400000,"open":94.236,"high":94.236,"low":94.206,"close":94.207,"volume":0.061799999326467514},{"timestamp":1742402520000,"open":94.216,"high":94.227,"low":94.216,"close":94.227,"volume":0.026399999856948853},{"timestamp":1742402580000,"open":94.237,"high":94.237,"low":94.237,"close":94.237,"volume":0.026399999856948853},{"timestamp":1742402700000,"open":94.227,"high":94.227,"low":94.227,"close":94.227,"volume":0.013199999928474426},{"timestamp":1742402760000,"open":94.226,"high":94.227,"low":94.226,"close":94.227,"volume":0.026399999856948853},{"timestamp":1742402820000,"open":94.236,"high":94.237,"low":94.197,"close":94.197,"volume":0.06599999964237213},{"timestamp":1742402880000,"open":94.197,"high":94.216,"low":94.197,"close":94.216,"volume":0.027300000190734863},{"timestamp":1742403000000,"open":94.196,"high":94.197,"low":94.176,"close":94.176,"volume":0.052799999713897705},{"timestamp":1742403060000,"open":94.177,"high":94.177,"low":94.156,"close":94.156,"volume":0.1542000025510788},{"timestamp":1742403120000,"open":94.137,"high":94.147,"low":94.117,"close":94.147,"volume":0.08820000290870667},{"timestamp":1742403180000,"open":94.157,"high":94.217,"low":94.157,"close":94.196,"volume":0.053700000047683716},{"timestamp":1742403300000,"open":94.206,"high":94.227,"low":94.206,"close":94.207,"volume":0.03959999978542328},{"timestamp":1742403360000,"open":94.207,"high":94.207,"low":94.207,"close":94.207,"volume":0.026399999856948853},{"timestamp":1742403420000,"open":94.206,"high":94.227,"low":94.206,"close":94.227,"volume":0.026399999856948853},{"timestamp":1742403480000,"open":94.236,"high":94.246,"low":94.216,"close":94.246,"volume":0.07919999957084656},{"timestamp":1742403540000,"open":94.236,"high":94.256,"low":94.236,"close":94.256,"volume":0.026399999856948853},{"timestamp":1742403600000,"open":94.256,"high":94.297,"low":94.256,"close":94.297,"volume":0.053700000047683716},{"timestamp":1742403660000,"open":94.316,"high":94.317,"low":94.266,"close":94.267,"volume":0.04859999939799309},{"timestamp":1742403720000,"open":94.266,"high":94.266,"low":94.186,"close":94.187,"volume":0.06599999964237213},{"timestamp":1742403780000,"open":94.186,"high":94.187,"low":94.186,"close":94.187,"volume":0.03959999978542328},{"timestamp":1742403840000,"open":94.186,"high":94.187,"low":94.186,"close":94.187,"volume":0.03959999978542328},{"timestamp":1742403900000,"open":94.206,"high":94.206,"low":94.146,"close":94.156,"volume":0.08009999990463257},{"timestamp":1742403960000,"open":94.157,"high":94.206,"low":94.136,"close":94.156,"volume":0.10649999976158142},{"timestamp":1742404020000,"open":94.177,"high":94.177,"low":94.177,"close":94.177,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":94.187,"high":94.197,"low":94.147,"close":94.197,"volume":0.07919999957084656},{"timestamp":1742404140000,"open":94.147,"high":94.197,"low":94.146,"close":94.197,"volume":0.1469999998807907},{"timestamp":1742404200000,"open":94.196,"high":94.196,"low":94.196,"close":94.196,"volume":0.013199999928474426},{"timestamp":1742404260000,"open":94.167,"high":94.187,"low":94.136,"close":94.136,"volume":0.09239999949932098},{"timestamp":1742404320000,"open":94.136,"high":94.136,"low":94.096,"close":94.107,"volume":0.09239999949932098},{"timestamp":1742404380000,"open":94.047,"high":94.136,"low":94.046,"close":94.107,"volume":0.09239999949932098},{"timestamp":1742404440000,"open":94.036,"high":94.106,"low":94.036,"close":94.106,"volume":0.027300000190734863},{"timestamp":1742404500000,"open":94.067,"high":94.067,"low":94.016,"close":94.026,"volume":0.06599999964237213},{"timestamp":1742404560000,"open":94.026,"high":94.026,"low":93.946,"close":94.007,"volume":0.12060000002384186},{"timestamp":1742404620000,"open":93.977,"high":94.026,"low":93.977,"close":94.026,"volume":0.052799999713897705},{"timestamp":1742404680000,"open":94.057,"high":94.057,"low":94.017,"close":94.017,"volume":0.03959999978542328},{"timestamp":1742404740000,"open":94.027,"high":94.027,"low":94.026,"close":94.026,"volume":0.03959999978542328},{"timestamp":1742404800000,"open":94.017,"high":94.017,"low":94.016,"close":94.016,"volume":0.052799999713897705},{"timestamp":1742404860000,"open":94.016,"high":94.037,"low":94.016,"close":94.037,"volume":0.026399999856948853},{"timestamp":1742404920000,"open":94.036,"high":94.037,"low":94.016,"close":94.016,"volume":0.03959999978542328},{"timestamp":1742404980000,"open":94.016,"high":94.017,"low":94.016,"close":94.017,"volume":0.03959999978542328},{"timestamp":1742405040000,"open":93.986,"high":93.987,"low":93.976,"close":93.977,"volume":0.09239999949932098},{"timestamp":1742405100000,"open":93.997,"high":93.997,"low":93.976,"close":93.976,"volume":0.052799999713897705},{"timestamp":1742405160000,"open":93.976,"high":93.976,"low":93.946,"close":93.956,"volume":0.0494999997317791},{"timestamp":1742405220000,"open":93.977,"high":93.996,"low":93.976,"close":93.996,"volume":0.0414000004529953},{"timestamp":1742405280000,"open":93.987,"high":93.987,"low":93.987,"close":93.987,"volume":0.013199999928474426},{"timestamp":1742405340000,"open":93.987,"high":93.987,"low":93.967,"close":93.967,"volume":0.09239999949932098},{"timestamp":1742405400000,"open":93.967,"high":93.967,"low":93.886,"close":93.886,"volume":0.14100000262260437},{"timestamp":1742405460000,"open":93.886,"high":93.887,"low":93.836,"close":93.837,"volume":0.14100000262260437},{"timestamp":1742405520000,"open":93.837,"high":93.857,"low":93.836,"close":93.857,"volume":0.10559999942779541},{"timestamp":1742405580000,"open":93.826,"high":93.897,"low":93.826,"close":93.886,"volume":0.1451999992132187},{"timestamp":1742405760000,"open":93.897,"high":93.967,"low":93.896,"close":93.947,"volume":0.094200000166893},{"timestamp":1742405820000,"open":93.967,"high":93.967,"low":93.967,"close":93.967,"volume":0.0008999999845400453},{"timestamp":1742405880000,"open":93.996,"high":93.996,"low":93.966,"close":93.976,"volume":0.027300000190734863},{"timestamp":1742405940000,"open":93.977,"high":94.007,"low":93.977,"close":93.996,"volume":0.06780000030994415},{"timestamp":1742406000000,"open":93.997,"high":94.016,"low":93.946,"close":93.946,"volume":0.09239999949932098},{"timestamp":1742406060000,"open":93.907,"high":93.927,"low":93.896,"close":93.896,"volume":0.06689999997615814},{"timestamp":1742406120000,"open":93.897,"high":93.897,"low":93.887,"close":93.887,"volume":0.06599999964237213},{"timestamp":1742406180000,"open":93.897,"high":93.897,"low":93.886,"close":93.886,"volume":0.026399999856948853},{"timestamp":1742406240000,"open":93.906,"high":93.907,"low":93.816,"close":93.816,"volume":0.16740000247955322},{"timestamp":1742406300000,"open":93.816,"high":93.836,"low":93.737,"close":93.737,"volume":0.10559999942779541},{"timestamp":1742406360000,"open":93.736,"high":93.736,"low":93.706,"close":93.707,"volume":0.061799999326467514},{"timestamp":1742406420000,"open":93.707,"high":93.707,"low":93.636,"close":93.687,"volume":0.19050000607967377},{"timestamp":1742406480000,"open":93.697,"high":93.716,"low":93.696,"close":93.696,"volume":0.06599999964237213},{"timestamp":1742406540000,"open":93.697,"high":93.697,"low":93.697,"close":93.697,"volume":0.026399999856948853},{"timestamp":1742406600000,"open":93.757,"high":93.767,"low":93.736,"close":93.767,"volume":0.07590000331401825},{"timestamp":1742406660000,"open":93.776,"high":93.796,"low":93.776,"close":93.796,"volume":0.026399999856948853},{"timestamp":1742406720000,"open":93.797,"high":93.806,"low":93.796,"close":93.806,"volume":0.052799999713897705},{"timestamp":1742406780000,"open":93.797,"high":93.797,"low":93.767,"close":93.767,"volume":0.06599999964237213},{"timestamp":1742406840000,"open":93.766,"high":93.816,"low":93.766,"close":93.776,"volume":0.053700000047683716},{"timestamp":1742406900000,"open":93.767,"high":93.767,"low":93.767,"close":93.767,"volume":0.013199999928474426},{"timestamp":1742406960000,"open":93.786,"high":93.786,"low":93.756,"close":93.756,"volume":0.023099999874830246},{"timestamp":1742407020000,"open":93.756,"high":93.756,"low":93.756,"close":93.756,"volume":0.013199999928474426},{"timestamp":1742407080000,"open":93.766,"high":93.766,"low":93.716,"close":93.716,"volume":0.11879999935626984},{"timestamp":1742407140000,"open":93.716,"high":93.717,"low":93.636,"close":93.647,"volume":0.10140000283718109},{"timestamp":1742407200000,"open":93.647,"high":93.846,"low":93.316,"close":93.607,"volume":0.2750999927520752},{"timestamp":1742407260000,"open":93.627,"high":93.757,"low":93.626,"close":93.626,"volume":0.06689999997615814},{"timestamp":1742407320000,"open":93.777,"high":93.827,"low":93.627,"close":93.826,"volume":0.10649999976158142},{"timestamp":1742407380000,"open":93.876,"high":93.997,"low":93.876,"close":93.876,"volume":0.15870000422000885},{"timestamp":1742407440000,"open":93.886,"high":93.887,"low":93.826,"close":93.857,"volume":0.11400000005960464},{"timestamp":1742407500000,"open":93.867,"high":93.867,"low":93.746,"close":93.797,"volume":0.07259999960660934},{"timestamp":1742407560000,"open":93.826,"high":93.826,"low":93.746,"close":93.796,"volume":0.06270000338554382},{"timestamp":1742407620000,"open":93.796,"high":93.856,"low":93.796,"close":93.856,"volume":0.05460000038146973},{"timestamp":1742407680000,"open":93.867,"high":93.867,"low":93.867,"close":93.867,"volume":0.013199999928474426},{"timestamp":1742407740000,"open":93.897,"high":93.947,"low":93.897,"close":93.946,"volume":0.04529999941587448},{"timestamp":1742407800000,"open":93.917,"high":93.976,"low":93.916,"close":93.967,"volume":0.06599999964237213},{"timestamp":1742407860000,"open":93.976,"high":93.976,"low":93.976,"close":93.976,"volume":0.013199999928474426},{"timestamp":1742407920000,"open":93.987,"high":94.047,"low":93.986,"close":94.047,"volume":0.08100000023841858},{"timestamp":1742407980000,"open":93.977,"high":94.006,"low":93.977,"close":93.996,"volume":0.06599999964237213},{"timestamp":1742408040000,"open":93.996,"high":93.996,"low":93.936,"close":93.936,"volume":0.05460000038146973},{"timestamp":1742408100000,"open":93.936,"high":93.987,"low":93.936,"close":93.967,"volume":0.053700000047683716},{"timestamp":1742408160000,"open":94.007,"high":94.007,"low":94.007,"close":94.007,"volume":0.026399999856948853},{"timestamp":1742408220000,"open":94.006,"high":94.006,"low":93.936,"close":93.956,"volume":0.15839999914169312},{"timestamp":1742408280000,"open":93.956,"high":93.956,"low":93.936,"close":93.936,"volume":0.026399999856948853},{"timestamp":1742408340000,"open":93.927,"high":93.927,"low":93.927,"close":93.927,"volume":0.026399999856948853},{"timestamp":1742408400000,"open":93.926,"high":93.926,"low":93.867,"close":93.867,"volume":0.03539999946951866},{"timestamp":1742408460000,"open":93.876,"high":93.876,"low":93.867,"close":93.867,"volume":0.014100000262260437},{"timestamp":1742408520000,"open":93.876,"high":93.917,"low":93.876,"close":93.917,"volume":0.04050000011920929},{"timestamp":1742408580000,"open":93.947,"high":93.947,"low":93.907,"close":93.937,"volume":0.053700000047683716},{"timestamp":1742408640000,"open":93.967,"high":94.037,"low":93.966,"close":93.967,"volume":0.07079999893903732},{"timestamp":1742408700000,"open":93.976,"high":93.987,"low":93.966,"close":93.987,"volume":0.03959999978542328},{"timestamp":1742408760000,"open":93.966,"high":93.967,"low":93.927,"close":93.927,"volume":0.12780000269412994},{"timestamp":1742408820000,"open":93.936,"high":93.947,"low":93.936,"close":93.937,"volume":0.08100000023841858},{"timestamp":1742408880000,"open":93.937,"high":93.937,"low":93.836,"close":93.836,"volume":0.1589999943971634},{"timestamp":1742408940000,"open":93.836,"high":93.836,"low":93.836,"close":93.836,"volume":0.013199999928474426},{"timestamp":1742409000000,"open":93.877,"high":93.917,"low":93.876,"close":93.917,"volume":0.06689999997615814},{"timestamp":1742409060000,"open":93.917,"high":94.037,"low":93.917,"close":94.037,"volume":0.094200000166893},{"timestamp":1742409120000,"open":94.036,"high":94.077,"low":94.036,"close":94.077,"volume":0.027300000190734863},{"timestamp":1742409180000,"open":94.147,"high":94.157,"low":93.997,"close":93.997,"volume":0.2603999972343445},{"timestamp":1742409240000,"open":93.997,"high":94.027,"low":93.906,"close":94.027,"volume":0.1451999992132187},{"timestamp":1742409300000,"open":94.037,"high":94.057,"low":94.036,"close":94.046,"volume":0.08009999990463257},{"timestamp":1742409360000,"open":94.057,"high":94.097,"low":94.046,"close":94.047,"volume":0.12030000239610672},{"timestamp":1742409420000,"open":94.016,"high":94.026,"low":93.966,"close":94.006,"volume":0.093299999833107},{"timestamp":1742409480000,"open":94.036,"high":94.036,"low":93.947,"close":93.966,"volume":0.05849999934434891},{"timestamp":1742409540000,"open":93.967,"high":93.977,"low":93.896,"close":93.897,"volume":0.07259999960660934},{"timestamp":1742409600000,"open":93.866,"high":93.927,"low":93.866,"close":93.927,"volume":0.03959999978542328},{"timestamp":1742409660000,"open":93.957,"high":94.066,"low":93.957,"close":94.066,"volume":0.029100000858306885},{"timestamp":1742409720000,"open":94.067,"high":94.087,"low":93.986,"close":94.026,"volume":0.11640000343322754},{"timestamp":1742409780000,"open":94.036,"high":94.127,"low":94.036,"close":94.126,"volume":0.13050000369548798},{"timestamp":1742409840000,"open":94.126,"high":94.297,"low":94.126,"close":94.237,"volume":0.12330000102519989},{"timestamp":1742409900000,"open":94.217,"high":94.307,"low":94.216,"close":94.276,"volume":0.11969999969005585},{"timestamp":1742409960000,"open":94.276,"high":94.277,"low":94.176,"close":94.226,"volume":0.12720000743865967},{"timestamp":1742410020000,"open":94.226,"high":94.226,"low":94.196,"close":94.226,"volume":0.04859999939799309},{"timestamp":1742410080000,"open":94.226,"high":94.237,"low":94.226,"close":94.237,"volume":0.014100000262260437},{"timestamp":1742410140000,"open":94.287,"high":94.287,"low":94.236,"close":94.246,"volume":0.05040000006556511},{"timestamp":1742410200000,"open":94.246,"high":94.246,"low":94.236,"close":94.236,"volume":0.022199999541044235},{"timestamp":1742410260000,"open":94.196,"high":94.207,"low":94.156,"close":94.207,"volume":0.053700000047683716},{"timestamp":1742410320000,"open":94.206,"high":94.377,"low":94.206,"close":94.306,"volume":0.186599999666214},{"timestamp":1742410380000,"open":94.347,"high":94.397,"low":94.346,"close":94.397,"volume":0.01590000092983246},{"timestamp":1742410440000,"open":94.407,"high":94.407,"low":94.376,"close":94.396,"volume":0.07259999960660934},{"timestamp":1742410500000,"open":94.397,"high":94.407,"low":94.307,"close":94.396,"volume":0.07590000331401825},{"timestamp":1742410560000,"open":94.407,"high":94.507,"low":94.406,"close":94.467,"volume":0.10320000350475311},{"timestamp":1742410620000,"open":94.476,"high":94.517,"low":94.447,"close":94.447,"volume":0.10740000009536743},{"timestamp":1742410680000,"open":94.416,"high":94.417,"low":94.366,"close":94.376,"volume":0.07079999893903732},{"timestamp":1742410740000,"open":94.376,"high":94.376,"low":94.376,"close":94.376,"volume":0.013199999928474426},{"timestamp":1742410800000,"open":94.416,"high":94.456,"low":94.416,"close":94.456,"volume":0.01590000092983246},{"timestamp":1742410860000,"open":94.457,"high":94.457,"low":94.366,"close":94.386,"volume":0.06360000371932983},{"timestamp":1742410920000,"open":94.376,"high":94.417,"low":94.376,"close":94.407,"volume":0.06689999997615814},{"timestamp":1742410980000,"open":94.377,"high":94.427,"low":94.376,"close":94.427,"volume":0.11309999972581863},{"timestamp":1742411040000,"open":94.406,"high":94.416,"low":94.347,"close":94.406,"volume":0.07919999957084656},{"timestamp":1742411100000,"open":94.416,"high":94.527,"low":94.416,"close":94.517,"volume":0.03180000185966492},{"timestamp":1742411160000,"open":94.486,"high":94.526,"low":94.466,"close":94.466,"volume":0.10559999942779541},{"timestamp":1742411220000,"open":94.456,"high":94.506,"low":94.446,"close":94.506,"volume":0.06780000030994415},{"timestamp":1742411280000,"open":94.537,"high":94.566,"low":94.537,"close":94.566,"volume":0.05550000071525574},{"timestamp":1742411340000,"open":94.576,"high":94.657,"low":94.547,"close":94.607,"volume":0.09989999979734421},{"timestamp":1742411400000,"open":94.616,"high":94.737,"low":94.556,"close":94.677,"volume":0.23970000445842743},{"timestamp":1742411460000,"open":94.677,"high":94.677,"low":94.546,"close":94.547,"volume":0.25290000438690186},{"timestamp":1742411520000,"open":94.546,"high":94.546,"low":94.476,"close":94.486,"volume":0.09000000357627869},{"timestamp":1742411580000,"open":94.546,"high":94.547,"low":94.476,"close":94.477,"volume":0.17730000615119934},{"timestamp":1742411640000,"open":94.516,"high":94.607,"low":94.516,"close":94.607,"volume":0.1251000016927719},{"timestamp":1742411700000,"open":94.606,"high":94.657,"low":94.566,"close":94.567,"volume":0.11129999905824661},{"timestamp":1742411760000,"open":94.587,"high":94.607,"low":94.516,"close":94.516,"volume":0.22529999911785126},{"timestamp":1742411820000,"open":94.517,"high":94.517,"low":94.476,"close":94.506,"volume":0.14790000021457672},{"timestamp":1742411880000,"open":94.517,"high":94.537,"low":94.476,"close":94.477,"volume":0.2858999967575073},{"timestamp":1742411940000,"open":94.456,"high":94.506,"low":94.456,"close":94.467,"volume":0.09000000357627869},{"timestamp":1742412000000,"open":94.446,"high":94.447,"low":94.337,"close":94.337,"volume":0.2084999978542328},{"timestamp":1742412060000,"open":94.326,"high":94.356,"low":94.316,"close":94.316,"volume":0.19949999451637268},{"timestamp":1742412120000,"open":94.317,"high":94.356,"low":94.296,"close":94.296,"volume":0.10740000009536743},{"timestamp":1742412180000,"open":94.297,"high":94.297,"low":94.256,"close":94.266,"volume":0.12449999898672104},{"timestamp":1742412240000,"open":94.277,"high":94.317,"low":94.276,"close":94.317,"volume":0.05460000038146973},{"timestamp":1742412300000,"open":94.337,"high":94.337,"low":94.256,"close":94.276,"volume":0.1404000073671341},{"timestamp":1742412360000,"open":94.277,"high":94.277,"low":94.216,"close":94.216,"volume":0.18209999799728394},{"timestamp":1742412420000,"open":94.207,"high":94.207,"low":94.057,"close":94.067,"volume":0.3353999853134155},{"timestamp":1742412480000,"open":94.107,"high":94.187,"low":93.966,"close":93.966,"volume":0.3569999933242798},{"timestamp":1742412540000,"open":93.967,"high":94.087,"low":93.966,"close":94.046,"volume":0.13050000369548798},{"timestamp":1742412600000,"open":94.047,"high":94.166,"low":94.036,"close":94.166,"volume":0.10920000076293945},{"timestamp":1742412660000,"open":94.146,"high":94.227,"low":94.146,"close":94.166,"volume":0.27059999108314514},{"timestamp":1742412720000,"open":94.187,"high":94.267,"low":94.187,"close":94.257,"volume":0.05820000171661377},{"timestamp":1742412780000,"open":94.257,"high":94.367,"low":94.257,"close":94.367,"volume":0.09690000116825104},{"timestamp":1742412840000,"open":94.367,"high":94.436,"low":94.326,"close":94.436,"volume":0.19709999859333038},{"timestamp":1742412900000,"open":94.416,"high":94.436,"low":94.356,"close":94.356,"volume":0.14669999480247498},{"timestamp":1742412960000,"open":94.367,"high":94.397,"low":94.366,"close":94.397,"volume":0.06689999997615814},{"timestamp":1742413020000,"open":94.416,"high":94.496,"low":94.416,"close":94.496,"volume":0.17520000040531158},{"timestamp":1742413080000,"open":94.517,"high":94.517,"low":94.516,"close":94.516,"volume":0.027300000190734863},{"timestamp":1742413140000,"open":94.517,"high":94.517,"low":94.496,"close":94.496,"volume":0.03539999946951866},{"timestamp":1742413200000,"open":94.497,"high":94.567,"low":94.457,"close":94.527,"volume":0.13439999520778656},{"timestamp":1742413260000,"open":94.557,"high":94.557,"low":94.496,"close":94.516,"volume":0.05460000038146973},{"timestamp":1742413320000,"open":94.517,"high":94.517,"low":94.496,"close":94.496,"volume":0.07079999893903732},{"timestamp":1742413380000,"open":94.496,"high":94.496,"low":94.496,"close":94.496,"volume":0.013199999928474426},{"timestamp":1742413440000,"open":94.507,"high":94.647,"low":94.507,"close":94.647,"volume":0.22470000386238098},{"timestamp":1742413500000,"open":94.656,"high":94.696,"low":94.656,"close":94.667,"volume":0.08190000057220459},{"timestamp":1742413560000,"open":94.667,"high":94.667,"low":94.507,"close":94.537,"volume":0.19529999792575836},{"timestamp":1742413620000,"open":94.536,"high":94.567,"low":94.496,"close":94.516,"volume":0.24899999797344208},{"timestamp":1742413680000,"open":94.516,"high":94.516,"low":94.466,"close":94.486,"volume":0.18629999458789825},{"timestamp":1742413740000,"open":94.477,"high":94.507,"low":94.467,"close":94.506,"volume":0.1469999998807907},{"timestamp":1742413800000,"open":94.507,"high":94.507,"low":94.316,"close":94.316,"volume":0.5550000071525574},{"timestamp":1742413860000,"open":94.296,"high":94.297,"low":94.226,"close":94.256,"volume":0.19709999859333038},{"timestamp":1742413920000,"open":94.256,"high":94.277,"low":94.246,"close":94.246,"volume":0.1956000030040741},{"timestamp":1742413980000,"open":94.246,"high":94.277,"low":94.246,"close":94.256,"volume":0.08579999953508377},{"timestamp":1742414040000,"open":94.257,"high":94.257,"low":94.156,"close":94.187,"volume":0.4002000093460083},{"timestamp":1742414100000,"open":94.187,"high":94.187,"low":93.967,"close":94.027,"volume":0.35249999165534973},{"timestamp":1742414160000,"open":93.977,"high":94.027,"low":93.946,"close":94.017,"volume":0.20819999277591705},{"timestamp":1742414220000,"open":94.036,"high":94.067,"low":93.976,"close":94.066,"volume":0.3675000071525574},{"timestamp":1742414280000,"open":94.056,"high":94.077,"low":93.986,"close":94.007,"volume":0.5321999788284302},{"timestamp":1742414340000,"open":94.017,"high":94.067,"low":93.996,"close":93.997,"volume":0.7121999859809875}]