[{"timestamp":1742371200000,"open":92.394,"high":92.394,"low":92.319,"close":92.333,"volume":1.3447999954223633},{"timestamp":1742371260000,"open":92.342,"high":92.358,"low":92.323,"close":92.325,"volume":1.3121999502182007},{"timestamp":1742371320000,"open":92.336,"high":92.368,"low":92.318,"close":92.318,"volume":1.2777999639511108},{"timestamp":1742371380000,"open":92.324,"high":92.335,"low":92.298,"close":92.302,"volume":0.4927999973297119},{"timestamp":1742371440000,"open":92.303,"high":92.326,"low":92.295,"close":92.32,"volume":0.7408999800682068},{"timestamp":1742371500000,"open":92.328,"high":92.339,"low":92.306,"close":92.306,"volume":0.6556000113487244},{"timestamp":1742371560000,"open":92.295,"high":92.338,"low":92.295,"close":92.338,"volume":0.9235000014305115},{"timestamp":1742371620000,"open":92.333,"high":92.348,"low":92.314,"close":92.343,"volume":0.6367999911308289},{"timestamp":1742371680000,"open":92.339,"high":92.365,"low":92.339,"close":92.355,"volume":0.4255000054836273},{"timestamp":1742371740000,"open":92.365,"high":92.378,"low":92.353,"close":92.356,"volume":0.7850000262260437},{"timestamp":1742371800000,"open":92.346,"high":92.348,"low":92.328,"close":92.337,"volume":0.6195999979972839},{"timestamp":1742371860000,"open":92.329,"high":92.329,"low":92.298,"close":92.315,"volume":0.4327999949455261},{"timestamp":1742371920000,"open":92.328,"high":92.328,"low":92.316,"close":92.325,"volume":0.2134000062942505},{"timestamp":1742371980000,"open":92.318,"high":92.329,"low":92.304,"close":92.313,"volume":0.26010000705718994},{"timestamp":1742372040000,"open":92.323,"high":92.344,"low":92.323,"close":92.337,"volume":0.30079999566078186},{"timestamp":1742372100000,"open":92.34,"high":92.369,"low":92.34,"close":92.369,"volume":0.3522000014781952},{"timestamp":1742372160000,"open":92.357,"high":92.359,"low":92.335,"close":92.357,"volume":0.6902999877929688},{"timestamp":1742372220000,"open":92.368,"high":92.368,"low":92.346,"close":92.358,"volume":0.21209999918937683},{"timestamp":1742372280000,"open":92.368,"high":92.376,"low":92.365,"close":92.376,"volume":0.23479999601840973},{"timestamp":1742372340000,"open":92.383,"high":92.414,"low":92.383,"close":92.414,"volume":0.46959999203681946},{"timestamp":1742372400000,"open":92.414,"high":92.419,"low":92.394,"close":92.395,"volume":0.6796000003814697},{"timestamp":1742372460000,"open":92.385,"high":92.395,"low":92.385,"close":92.389,"volume":0.12939999997615814},{"timestamp":1742372520000,"open":92.394,"high":92.397,"low":92.384,"close":92.388,"volume":0.3294999897480011},{"timestamp":1742372580000,"open":92.373,"high":92.389,"low":92.373,"close":92.377,"volume":0.3894999921321869},{"timestamp":1742372640000,"open":92.386,"high":92.386,"low":92.347,"close":92.358,"volume":0.5249000191688538},{"timestamp":1742372700000,"open":92.369,"high":92.384,"low":92.369,"close":92.373,"volume":0.3522000014781952},{"timestamp":1742372760000,"open":92.369,"high":92.371,"low":92.338,"close":92.371,"volume":0.5235999822616577},{"timestamp":1742372820000,"open":92.379,"high":92.379,"low":92.349,"close":92.357,"volume":0.25279998779296875},{"timestamp":1742372880000,"open":92.366,"high":92.366,"low":92.354,"close":92.355,"volume":0.30550000071525574},{"timestamp":1742372940000,"open":92.348,"high":92.368,"low":92.347,"close":92.347,"volume":0.44350001215934753},{"timestamp":1742373000000,"open":92.357,"high":92.357,"low":92.335,"close":92.345,"volume":0.41350001096725464},{"timestamp":1742373060000,"open":92.355,"high":92.355,"low":92.335,"close":92.348,"volume":0.36419999599456787},{"timestamp":1742373120000,"open":92.336,"high":92.337,"low":92.325,"close":92.337,"volume":0.1761000007390976},{"timestamp":1742373180000,"open":92.329,"high":92.335,"low":92.323,"close":92.323,"volume":0.2240999937057495},{"timestamp":1742373240000,"open":92.339,"high":92.339,"low":92.305,"close":92.305,"volume":0.6949999928474426},{"timestamp":1742373300000,"open":92.316,"high":92.316,"low":92.299,"close":92.299,"volume":0.13539999723434448},{"timestamp":1742373360000,"open":92.287,"high":92.296,"low":92.284,"close":92.284,"volume":0.17139999568462372},{"timestamp":1742373420000,"open":92.277,"high":92.283,"low":92.277,"close":92.278,"volume":0.14869999885559082},{"timestamp":1742373480000,"open":92.263,"high":92.277,"low":92.256,"close":92.275,"volume":0.4875999987125397},{"timestamp":1742373540000,"open":92.269,"high":92.274,"low":92.269,"close":92.274,"volume":0.07670000195503235},{"timestamp":1742373600000,"open":92.285,"high":92.285,"low":92.279,"close":92.283,"volume":0.1761000007390976},{"timestamp":1742373660000,"open":92.278,"high":92.298,"low":92.273,"close":92.296,"volume":0.7883999943733215},{"timestamp":1742373720000,"open":92.283,"high":92.298,"low":92.283,"close":92.296,"volume":0.18809999525547028},{"timestamp":1742373780000,"open":92.308,"high":92.308,"low":92.296,"close":92.296,"volume":0.11739999800920486},{"timestamp":1742373840000,"open":92.283,"high":92.289,"low":92.266,"close":92.266,"volume":0.42289999127388},{"timestamp":1742373900000,"open":92.263,"high":92.279,"low":92.253,"close":92.269,"volume":0.7644000053405762},{"timestamp":1742373960000,"open":92.276,"high":92.276,"low":92.25,"close":92.255,"volume":0.24809999763965607},{"timestamp":1742374020000,"open":92.249,"high":92.259,"low":92.244,"close":92.255,"volume":0.5896000266075134},{"timestamp":1742374080000,"open":92.247,"high":92.253,"low":92.247,"close":92.247,"volume":0.13539999723434448},{"timestamp":1742374140000,"open":92.253,"high":92.253,"low":92.225,"close":92.225,"volume":0.1761000007390976},{"timestamp":1742374200000,"open":92.216,"high":92.229,"low":92.203,"close":92.207,"volume":0.6603000164031982},{"timestamp":1742374260000,"open":92.215,"high":92.236,"low":92.215,"close":92.236,"volume":0.1761000007390976},{"timestamp":1742374320000,"open":92.225,"high":92.233,"low":92.225,"close":92.233,"volume":0.11739999800920486},{"timestamp":1742374380000,"open":92.228,"high":92.236,"low":92.226,"close":92.236,"volume":0.2061000019311905},{"timestamp":1742374440000,"open":92.226,"high":92.234,"low":92.223,"close":92.229,"volume":0.1307000070810318},{"timestamp":1742374500000,"open":92.215,"high":92.215,"low":92.193,"close":92.207,"volume":0.564300000667572},{"timestamp":1742374560000,"open":92.215,"high":92.217,"low":92.21,"close":92.217,"volume":0.16539999842643738},{"timestamp":1742374620000,"open":92.226,"high":92.226,"low":92.226,"close":92.226,"volume":0.05869999900460243},{"timestamp":1742374680000,"open":92.239,"high":92.249,"low":92.229,"close":92.229,"volume":0.31150001287460327},{"timestamp":1742374740000,"open":92.234,"high":92.234,"low":92.197,"close":92.199,"volume":0.24210000038146973},{"timestamp":1742374800000,"open":92.187,"high":92.199,"low":92.183,"close":92.188,"volume":0.7177000045776367},{"timestamp":1742374860000,"open":92.179,"high":92.187,"low":92.176,"close":92.187,"volume":0.44690001010894775},{"timestamp":1742374920000,"open":92.176,"high":92.189,"low":92.175,"close":92.179,"volume":0.43619999289512634},{"timestamp":1742374980000,"open":92.168,"high":92.179,"low":92.165,"close":92.165,"volume":0.31150001287460327},{"timestamp":1742375040000,"open":92.179,"high":92.185,"low":92.173,"close":92.185,"volume":0.45890000462532043},{"timestamp":1742375100000,"open":92.174,"high":92.209,"low":92.174,"close":92.203,"volume":0.6089000105857849},{"timestamp":1742375160000,"open":92.196,"high":92.219,"low":92.196,"close":92.204,"volume":0.1941000074148178},{"timestamp":1742375220000,"open":92.218,"high":92.218,"low":92.171,"close":92.176,"volume":0.3668000102043152},{"timestamp":1742375280000,"open":92.163,"high":92.163,"low":92.163,"close":92.163,"volume":0.017999999225139618},{"timestamp":1742375340000,"open":92.179,"high":92.179,"low":92.163,"close":92.175,"volume":0.18809999525547028},{"timestamp":1742375400000,"open":92.184,"high":92.184,"low":92.163,"close":92.164,"volume":0.28279998898506165},{"timestamp":1742375460000,"open":92.158,"high":92.169,"low":92.154,"close":92.169,"volume":0.13539999723434448},{"timestamp":1742375520000,"open":92.177,"high":92.199,"low":92.168,"close":92.199,"volume":0.5403000116348267},{"timestamp":1742375580000,"open":92.206,"high":92.226,"low":92.206,"close":92.225,"volume":0.38350000977516174},{"timestamp":1742375640000,"open":92.234,"high":92.234,"low":92.225,"close":92.234,"volume":0.1761000007390976},{"timestamp":1742375700000,"open":92.226,"high":92.248,"low":92.226,"close":92.238,"volume":0.48420000076293945},{"timestamp":1742375760000,"open":92.248,"high":92.253,"low":92.233,"close":92.253,"volume":0.27079999446868896},{"timestamp":1742375820000,"open":92.253,"high":92.253,"low":92.238,"close":92.238,"volume":0.11869999766349792},{"timestamp":1742375880000,"open":92.223,"high":92.246,"low":92.217,"close":92.239,"volume":0.4528999924659729},{"timestamp":1742375940000,"open":92.238,"high":92.244,"low":92.227,"close":92.233,"volume":0.5882999897003174},{"timestamp":1742376000000,"open":92.229,"high":92.232,"low":92.217,"close":92.217,"volume":0.2721000015735626},{"timestamp":1742376060000,"open":92.224,"high":92.228,"low":92.205,"close":92.205,"volume":0.5249000191688538},{"timestamp":1742376120000,"open":92.216,"high":92.219,"low":92.203,"close":92.219,"volume":0.31150001287460327},{"timestamp":1742376180000,"open":92.205,"high":92.228,"low":92.203,"close":92.228,"volume":0.3474999964237213},{"timestamp":1742376240000,"open":92.221,"high":92.221,"low":92.205,"close":92.215,"volume":0.14740000665187836},{"timestamp":1742376300000,"open":92.224,"high":92.245,"low":92.224,"close":92.245,"volume":0.1761000007390976},{"timestamp":1742376360000,"open":92.237,"high":92.241,"low":92.223,"close":92.223,"volume":0.1941000074148178},{"timestamp":1742376420000,"open":92.237,"high":92.237,"low":92.23,"close":92.23,"volume":0.07670000195503235},{"timestamp":1742376480000,"open":92.236,"high":92.239,"low":92.229,"close":92.229,"volume":0.1534000039100647},{"timestamp":1742376540000,"open":92.222,"high":92.229,"low":92.207,"close":92.219,"volume":0.2240999937057495},{"timestamp":1742376600000,"open":92.204,"high":92.216,"low":92.194,"close":92.204,"volume":0.32010000944137573},{"timestamp":1742376660000,"open":92.2,"high":92.216,"low":92.2,"close":92.204,"volume":0.3474999964237213},{"timestamp":1742376720000,"open":92.196,"high":92.196,"low":92.184,"close":92.184,"volume":0.4948999881744385},{"timestamp":1742376780000,"open":92.192,"high":92.198,"low":92.19,"close":92.198,"volume":0.1941000074148178},{"timestamp":1742376840000,"open":92.191,"high":92.214,"low":92.183,"close":92.206,"volume":0.5776000022888184},{"timestamp":1742376900000,"open":92.214,"high":92.218,"low":92.203,"close":92.203,"volume":0.28279998898506165},{"timestamp":1742376960000,"open":92.193,"high":92.209,"low":92.189,"close":92.189,"volume":0.35350000858306885},{"timestamp":1742377020000,"open":92.183,"high":92.207,"low":92.183,"close":92.193,"volume":0.32350000739097595},{"timestamp":1742377080000,"open":92.207,"high":92.207,"low":92.207,"close":92.207,"volume":0.05869999900460243},{"timestamp":1742377200000,"open":92.216,"high":92.224,"low":92.216,"close":92.224,"volume":0.2468000054359436},{"timestamp":1742377260000,"open":92.216,"high":92.236,"low":92.216,"close":92.236,"volume":0.13539999723434448},{"timestamp":1742377320000,"open":92.226,"high":92.239,"low":92.225,"close":92.237,"volume":0.23010000586509705},{"timestamp":1742377380000,"open":92.244,"high":92.246,"low":92.235,"close":92.235,"volume":0.21209999918937683},{"timestamp":1742377440000,"open":92.246,"high":92.254,"low":92.238,"close":92.244,"volume":0.29350000619888306},{"timestamp":1742377500000,"open":92.237,"high":92.257,"low":92.237,"close":92.244,"volume":0.27079999446868896},{"timestamp":1742377560000,"open":92.256,"high":92.295,"low":92.256,"close":92.295,"volume":0.29350000619888306},{"timestamp":1742377620000,"open":92.289,"high":92.289,"low":92.275,"close":92.275,"volume":0.07670000195503235},{"timestamp":1742377680000,"open":92.268,"high":92.269,"low":92.254,"close":92.254,"volume":0.3882000148296356},{"timestamp":1742377740000,"open":92.264,"high":92.267,"low":92.247,"close":92.247,"volume":0.40619999170303345},{"timestamp":1742377800000,"open":92.233,"high":92.243,"low":92.233,"close":92.233,"volume":0.25279998779296875},{"timestamp":1742377860000,"open":92.23,"high":92.23,"low":92.227,"close":92.227,"volume":0.11739999800920486},{"timestamp":1742377920000,"open":92.234,"high":92.245,"low":92.226,"close":92.238,"volume":0.35350000858306885},{"timestamp":1742377980000,"open":92.249,"high":92.249,"low":92.238,"close":92.245,"volume":0.4408999979496002},{"timestamp":1742378040000,"open":92.259,"high":92.259,"low":92.249,"close":92.258,"volume":0.1761000007390976},{"timestamp":1742378100000,"open":92.269,"high":92.269,"low":92.258,"close":92.259,"volume":0.2648000121116638},{"timestamp":1742378160000,"open":92.262,"high":92.274,"low":92.254,"close":92.274,"volume":0.48159998655319214},{"timestamp":1742378220000,"open":92.283,"high":92.283,"low":92.278,"close":92.278,"volume":0.08869999647140503},{"timestamp":1742378280000,"open":92.267,"high":92.28,"low":92.263,"close":92.277,"volume":0.4722000062465668},{"timestamp":1742378340000,"open":92.288,"high":92.288,"low":92.279,"close":92.284,"volume":0.29350000619888306},{"timestamp":1742378400000,"open":92.28,"high":92.298,"low":92.273,"close":92.273,"volume":0.45890000462532043},{"timestamp":1742378460000,"open":92.266,"high":92.266,"low":92.256,"close":92.256,"volume":0.12939999997615814},{"timestamp":1742378520000,"open":92.243,"high":92.256,"low":92.243,"close":92.244,"volume":0.2433999925851822},{"timestamp":1742378580000,"open":92.258,"high":92.258,"low":92.234,"close":92.248,"volume":0.39419999718666077},{"timestamp":1742378640000,"open":92.234,"high":92.246,"low":92.234,"close":92.246,"volume":0.11739999800920486},{"timestamp":1742378700000,"open":92.258,"high":92.269,"low":92.244,"close":92.269,"volume":0.23010000586509705},{"timestamp":1742378760000,"open":92.273,"high":92.273,"low":92.263,"close":92.263,"volume":0.11739999800920486},{"timestamp":1742378820000,"open":92.278,"high":92.278,"low":92.278,"close":92.278,"volume":0.05869999900460243},{"timestamp":1742378880000,"open":92.289,"high":92.289,"low":92.278,"close":92.289,"volume":0.1761000007390976},{"timestamp":1742378940000,"open":92.297,"high":92.304,"low":92.294,"close":92.294,"volume":0.1761000007390976},{"timestamp":1742379000000,"open":92.285,"high":92.285,"low":92.285,"close":92.285,"volume":0.017999999225139618},{"timestamp":1742379060000,"open":92.294,"high":92.295,"low":92.287,"close":92.293,"volume":0.21209999918937683},{"timestamp":1742379120000,"open":92.287,"high":92.308,"low":92.287,"close":92.307,"volume":0.25279998779296875},{"timestamp":1742379180000,"open":92.298,"high":92.298,"low":92.298,"close":92.298,"volume":0.012000000104308128},{"timestamp":1742379240000,"open":92.308,"high":92.308,"low":92.308,"close":92.308,"volume":0.05869999900460243},{"timestamp":1742379300000,"open":92.317,"high":92.328,"low":92.316,"close":92.318,"volume":0.21209999918937683},{"timestamp":1742379360000,"open":92.307,"high":92.315,"low":92.303,"close":92.315,"volume":0.16539999842643738},{"timestamp":1742379420000,"open":92.323,"high":92.338,"low":92.323,"close":92.338,"volume":0.1761000007390976},{"timestamp":1742379480000,"open":92.325,"high":92.338,"low":92.323,"close":92.338,"volume":0.27079999446868896},{"timestamp":1742379540000,"open":92.326,"high":92.336,"low":92.323,"close":92.328,"volume":0.2660999894142151},{"timestamp":1742379600000,"open":92.334,"high":92.334,"low":92.334,"close":92.334,"volume":0.05869999900460243},{"timestamp":1742379660000,"open":92.324,"high":92.337,"low":92.323,"close":92.325,"volume":0.4302000105381012},{"timestamp":1742379720000,"open":92.336,"high":92.336,"low":92.314,"close":92.328,"volume":0.6230000257492065},{"timestamp":1742379780000,"open":92.335,"high":92.336,"low":92.323,"close":92.333,"volume":0.5008999705314636},{"timestamp":1742379840000,"open":92.329,"high":92.348,"low":92.324,"close":92.348,"volume":0.3474999964237213},{"timestamp":1742379900000,"open":92.334,"high":92.349,"low":92.334,"close":92.349,"volume":0.1941000074148178},{"timestamp":1742379960000,"open":92.336,"high":92.336,"low":92.325,"close":92.325,"volume":0.11739999800920486},{"timestamp":1742380020000,"open":92.337,"high":92.346,"low":92.337,"close":92.346,"volume":0.11739999800920486},{"timestamp":1742380080000,"open":92.336,"high":92.348,"low":92.333,"close":92.343,"volume":0.7656999826431274},{"timestamp":1742380140000,"open":92.356,"high":92.358,"low":92.347,"close":92.348,"volume":0.30079999566078186},{"timestamp":1742380200000,"open":92.341,"high":92.358,"low":92.336,"close":92.358,"volume":0.32350000739097595},{"timestamp":1742380260000,"open":92.348,"high":92.365,"low":92.348,"close":92.356,"volume":0.42890000343322754},{"timestamp":1742380320000,"open":92.349,"high":92.379,"low":92.346,"close":92.377,"volume":0.7957000136375427},{"timestamp":1742380380000,"open":92.385,"high":92.388,"low":92.368,"close":92.374,"volume":0.2888000011444092},{"timestamp":1742380440000,"open":92.363,"high":92.366,"low":92.357,"close":92.366,"volume":0.1761000007390976},{"timestamp":1742380500000,"open":92.358,"high":92.369,"low":92.358,"close":92.369,"volume":0.23479999601840973},{"timestamp":1742380560000,"open":92.374,"high":92.379,"low":92.364,"close":92.376,"volume":0.3702000081539154},{"timestamp":1742380620000,"open":92.365,"high":92.384,"low":92.365,"close":92.376,"volume":0.5823000073432922},{"timestamp":1742380680000,"open":92.364,"high":92.364,"low":92.364,"close":92.364,"volume":0.05869999900460243},{"timestamp":1742380740000,"open":92.353,"high":92.353,"low":92.353,"close":92.353,"volume":0.012000000104308128},{"timestamp":1742380800000,"open":92.366,"high":92.366,"low":92.357,"close":92.365,"volume":0.4108999967575073},{"timestamp":1742380860000,"open":92.361,"high":92.368,"low":92.349,"close":92.349,"volume":0.3474999964237213},{"timestamp":1742380920000,"open":92.358,"high":92.368,"low":92.348,"close":92.368,"volume":0.5595999956130981},{"timestamp":1742380980000,"open":92.359,"high":92.359,"low":92.353,"close":92.359,"volume":0.18809999525547028},{"timestamp":1742381040000,"open":92.349,"high":92.355,"low":92.343,"close":92.354,"volume":0.32350000739097595},{"timestamp":1742381100000,"open":92.343,"high":92.355,"low":92.335,"close":92.342,"volume":0.8998000025749207},{"timestamp":1742381160000,"open":92.343,"high":92.348,"low":92.333,"close":92.348,"volume":0.6349999904632568},{"timestamp":1742381220000,"open":92.339,"high":92.347,"low":92.333,"close":92.347,"volume":0.25279998779296875},{"timestamp":1742381280000,"open":92.334,"high":92.339,"low":92.324,"close":92.326,"volume":0.3822000026702881},{"timestamp":1742381340000,"open":92.336,"high":92.344,"low":92.324,"close":92.327,"volume":0.2648000121116638},{"timestamp":1742381400000,"open":92.339,"high":92.348,"low":92.323,"close":92.348,"volume":0.412200003862381},{"timestamp":1742381460000,"open":92.359,"high":92.359,"low":92.359,"close":92.359,"volume":0.05869999900460243},{"timestamp":1742381520000,"open":92.343,"high":92.343,"low":92.339,"close":92.339,"volume":0.11739999800920486},{"timestamp":1742381580000,"open":92.329,"high":92.329,"low":92.316,"close":92.316,"volume":0.04800000041723251},{"timestamp":1742381640000,"open":92.325,"high":92.325,"low":92.325,"close":92.325,"volume":0.05869999900460243},{"timestamp":1742381700000,"open":92.336,"high":92.337,"low":92.328,"close":92.328,"volume":0.15940000116825104},{"timestamp":1742381760000,"open":92.335,"high":92.349,"low":92.335,"close":92.349,"volume":0.11739999800920486},{"timestamp":1742381820000,"open":92.356,"high":92.356,"low":92.343,"close":92.343,"volume":0.09470000118017197},{"timestamp":1742381880000,"open":92.338,"high":92.347,"low":92.338,"close":92.338,"volume":0.10670000314712524},{"timestamp":1742382000000,"open":92.324,"high":92.324,"low":92.303,"close":92.308,"volume":0.412200003862381},{"timestamp":1742382060000,"open":92.294,"high":92.306,"low":92.268,"close":92.268,"volume":0.2587999999523163},{"timestamp":1742382120000,"open":92.254,"high":92.275,"low":92.254,"close":92.264,"volume":0.1941000074148178},{"timestamp":1742382180000,"open":92.264,"high":92.264,"low":92.263,"close":92.263,"volume":0.07670000195503235},{"timestamp":1742382240000,"open":92.259,"high":92.259,"low":92.235,"close":92.247,"volume":0.15940000116825104},{"timestamp":1742382300000,"open":92.259,"high":92.259,"low":92.248,"close":92.254,"volume":0.13539999723434448},{"timestamp":1742382360000,"open":92.267,"high":92.268,"low":92.256,"close":92.258,"volume":0.5763000249862671},{"timestamp":1742382420000,"open":92.263,"high":92.263,"low":92.248,"close":92.251,"volume":0.2648000121116638},{"timestamp":1742382480000,"open":92.244,"high":92.255,"low":92.238,"close":92.249,"volume":0.36419999599456787},{"timestamp":1742382600000,"open":92.258,"high":92.267,"low":92.258,"close":92.259,"volume":0.23479999601840973},{"timestamp":1742382660000,"open":92.268,"high":92.269,"low":92.254,"close":92.255,"volume":0.3522000014781952},{"timestamp":1742382720000,"open":92.264,"high":92.264,"low":92.255,"close":92.259,"volume":0.2061000019311905},{"timestamp":1742382780000,"open":92.249,"high":92.256,"low":92.244,"close":92.256,"volume":0.23479999601840973},{"timestamp":1742382840000,"open":92.245,"high":92.255,"low":92.243,"close":92.243,"volume":0.3188000023365021},{"timestamp":1742382900000,"open":92.258,"high":92.259,"low":92.248,"close":92.259,"volume":0.1761000007390976},{"timestamp":1742382960000,"open":92.243,"high":92.257,"low":92.243,"close":92.246,"volume":0.28279998898506165},{"timestamp":1742383020000,"open":92.257,"high":92.257,"low":92.245,"close":92.257,"volume":0.30550000071525574},{"timestamp":1742383080000,"open":92.251,"high":92.268,"low":92.251,"close":92.268,"volume":0.3822000026702881},{"timestamp":1742383140000,"open":92.254,"high":92.267,"low":92.254,"close":92.267,"volume":0.024000000208616257},{"timestamp":1742383200000,"open":92.276,"high":92.293,"low":92.276,"close":92.283,"volume":0.23479999601840973},{"timestamp":1742383260000,"open":92.277,"high":92.285,"low":92.277,"close":92.285,"volume":0.09470000118017197},{"timestamp":1742383320000,"open":92.273,"high":92.273,"low":92.273,"close":92.273,"volume":0.029999999329447746},{"timestamp":1742383380000,"open":92.268,"high":92.284,"low":92.268,"close":92.279,"volume":0.23479999601840973},{"timestamp":1742383440000,"open":92.284,"high":92.285,"low":92.274,"close":92.284,"volume":0.6996999979019165},{"timestamp":1742383500000,"open":92.275,"high":92.297,"low":92.275,"close":92.297,"volume":0.1761000007390976},{"timestamp":1742383560000,"open":92.285,"high":92.295,"low":92.285,"close":92.288,"volume":0.2061000019311905},{"timestamp":1742383620000,"open":92.292,"high":92.296,"low":92.287,"close":92.296,"volume":0.25279998779296875},{"timestamp":1742383680000,"open":92.284,"high":92.299,"low":92.283,"close":92.287,"volume":0.3822000026702881},{"timestamp":1742383740000,"open":92.278,"high":92.278,"low":92.267,"close":92.267,"volume":0.07670000195503235},{"timestamp":1742383800000,"open":92.258,"high":92.266,"low":92.253,"close":92.266,"volume":0.30550000071525574},{"timestamp":1742383860000,"open":92.257,"high":92.257,"low":92.247,"close":92.247,"volume":0.04800000041723251},{"timestamp":1742384040000,"open":92.235,"high":92.249,"low":92.235,"close":92.238,"volume":0.1941000074148178},{"timestamp":1742384100000,"open":92.227,"high":92.229,"low":92.222,"close":92.229,"volume":0.25279998779296875},{"timestamp":1742384160000,"open":92.213,"high":92.227,"low":92.213,"close":92.227,"volume":0.1534000039100647},{"timestamp":1742384280000,"open":92.215,"high":92.219,"low":92.204,"close":92.219,"volume":0.29350000619888306},{"timestamp":1742384340000,"open":92.225,"high":92.225,"low":92.214,"close":92.214,"volume":0.11739999800920486},{"timestamp":1742384400000,"open":92.224,"high":92.227,"low":92.218,"close":92.219,"volume":0.5128999948501587},{"timestamp":1742384460000,"open":92.219,"high":92.228,"low":92.214,"close":92.226,"volume":0.5823000073432922},{"timestamp":1742384520000,"open":92.219,"high":92.239,"low":92.219,"close":92.227,"volume":0.2061000019311905},{"timestamp":1742384580000,"open":92.219,"high":92.229,"low":92.219,"close":92.229,"volume":0.11739999800920486},{"timestamp":1742384640000,"open":92.214,"high":92.214,"low":92.214,"close":92.214,"volume":0.05869999900460243},{"timestamp":1742384700000,"open":92.206,"high":92.206,"low":92.196,"close":92.196,"volume":0.11739999800920486},{"timestamp":1742384760000,"open":92.205,"high":92.205,"low":92.199,"close":92.204,"volume":0.13539999723434448},{"timestamp":1742384880000,"open":92.219,"high":92.219,"low":92.219,"close":92.219,"volume":0.05869999900460243},{"timestamp":1742384940000,"open":92.204,"high":92.219,"low":92.203,"close":92.207,"volume":0.48420000076293945},{"timestamp":1742385000000,"open":92.193,"high":92.209,"low":92.193,"close":92.198,"volume":0.1761000007390976},{"timestamp":1742385060000,"open":92.184,"high":92.197,"low":92.183,"close":92.197,"volume":0.23479999601840973},{"timestamp":1742385120000,"open":92.209,"high":92.209,"low":92.197,"close":92.203,"volume":0.13539999723434448},{"timestamp":1742385180000,"open":92.197,"high":92.2,"low":92.193,"close":92.193,"volume":0.12939999997615814},{"timestamp":1742385240000,"open":92.209,"high":92.209,"low":92.198,"close":92.198,"volume":0.2361000031232834},{"timestamp":1742385300000,"open":92.185,"high":92.185,"low":92.185,"close":92.185,"volume":0.05869999900460243},{"timestamp":1742385360000,"open":92.178,"high":92.269,"low":92.178,"close":92.254,"volume":1.0699000358581543},{"timestamp":1742385420000,"open":92.245,"high":92.255,"low":92.198,"close":92.207,"volume":0.5909000039100647},{"timestamp":1742385480000,"open":92.193,"high":92.204,"low":92.193,"close":92.196,"volume":0.359499990940094},{"timestamp":1742385540000,"open":92.207,"high":92.215,"low":92.205,"close":92.205,"volume":0.2468000054359436},{"timestamp":1742385600000,"open":92.199,"high":92.199,"low":92.184,"close":92.199,"volume":0.3547999858856201},{"timestamp":1742385660000,"open":92.185,"high":92.198,"low":92.185,"close":92.196,"volume":0.24210000038146973},{"timestamp":1742385720000,"open":92.186,"high":92.194,"low":92.166,"close":92.175,"volume":0.4602000117301941},{"timestamp":1742385780000,"open":92.165,"high":92.188,"low":92.165,"close":92.188,"volume":0.28279998898506165},{"timestamp":1742385840000,"open":92.181,"high":92.188,"low":92.173,"close":92.173,"volume":0.3294999897480011},{"timestamp":1742385900000,"open":92.168,"high":92.168,"low":92.168,"close":92.168,"volume":0.017999999225139618},{"timestamp":1742385960000,"open":92.153,"high":92.166,"low":92.153,"close":92.166,"volume":0.23479999601840973},{"timestamp":1742386080000,"open":92.173,"high":92.189,"low":92.166,"close":92.178,"volume":0.27810001373291016},{"timestamp":1742386140000,"open":92.184,"high":92.184,"low":92.169,"close":92.183,"volume":0.21209999918937683},{"timestamp":1742386260000,"open":92.176,"high":92.186,"low":92.176,"close":92.186,"volume":0.11739999800920486},{"timestamp":1742386320000,"open":92.193,"high":92.193,"low":92.174,"close":92.178,"volume":0.3774999976158142},{"timestamp":1742386380000,"open":92.186,"high":92.196,"low":92.177,"close":92.188,"volume":0.3294999897480011},{"timestamp":1742386440000,"open":92.195,"high":92.196,"low":92.187,"close":92.196,"volume":0.25279998779296875},{"timestamp":1742386500000,"open":92.188,"high":92.217,"low":92.184,"close":92.193,"volume":0.7297000288963318},{"timestamp":1742386560000,"open":92.194,"high":92.195,"low":92.188,"close":92.188,"volume":0.08869999647140503},{"timestamp":1742386620000,"open":92.195,"high":92.195,"low":92.165,"close":92.174,"volume":0.4602000117301941},{"timestamp":1742386680000,"open":92.189,"high":92.189,"low":92.176,"close":92.188,"volume":0.31150001287460327},{"timestamp":1742386740000,"open":92.178,"high":92.189,"low":92.173,"close":92.189,"volume":0.42419999837875366},{"timestamp":1742386800000,"open":92.176,"high":92.199,"low":92.176,"close":92.189,"volume":0.6710000038146973},{"timestamp":1742386860000,"open":92.199,"high":92.219,"low":92.199,"close":92.209,"volume":0.1941000074148178},{"timestamp":1742386920000,"open":92.213,"high":92.215,"low":92.203,"close":92.209,"volume":0.4408999979496002},{"timestamp":1742386980000,"open":92.214,"high":92.219,"low":92.203,"close":92.214,"volume":0.45419999957084656},{"timestamp":1742387040000,"open":92.21,"high":92.237,"low":92.21,"close":92.237,"volume":0.3522000014781952},{"timestamp":1742387100000,"open":92.229,"high":92.239,"low":92.224,"close":92.239,"volume":0.28279998898506165},{"timestamp":1742387160000,"open":92.229,"high":92.248,"low":92.229,"close":92.248,"volume":0.42890000343322754},{"timestamp":1742387220000,"open":92.253,"high":92.266,"low":92.243,"close":92.266,"volume":0.7930999994277954},{"timestamp":1742387280000,"open":92.27,"high":92.307,"low":92.27,"close":92.307,"volume":0.7631000280380249},{"timestamp":1742387340000,"open":92.302,"high":92.302,"low":92.293,"close":92.293,"volume":0.07670000195503235},{"timestamp":1742387400000,"open":92.303,"high":92.307,"low":92.293,"close":92.307,"volume":0.3822000026702881},{"timestamp":1742387460000,"open":92.3,"high":92.305,"low":92.294,"close":92.305,"volume":0.36419999599456787},{"timestamp":1742387520000,"open":92.315,"high":92.338,"low":92.309,"close":92.338,"volume":0.5055999755859375},{"timestamp":1742387580000,"open":92.325,"high":92.337,"low":92.315,"close":92.337,"volume":0.7117000222206116},{"timestamp":1742387640000,"open":92.328,"high":92.338,"low":92.307,"close":92.318,"volume":0.6003000140190125},{"timestamp":1742387700000,"open":92.323,"high":92.335,"low":92.317,"close":92.335,"volume":0.3702000081539154},{"timestamp":1742387760000,"open":92.348,"high":92.348,"low":92.348,"close":92.348,"volume":0.05869999900460243},{"timestamp":1742387820000,"open":92.334,"high":92.334,"low":92.323,"close":92.323,"volume":0.1941000074148178},{"timestamp":1742387880000,"open":92.313,"high":92.335,"low":92.313,"close":92.326,"volume":0.31150001287460327},{"timestamp":1742387940000,"open":92.313,"high":92.328,"low":92.313,"close":92.327,"volume":0.4002000093460083},{"timestamp":1742388000000,"open":92.333,"high":92.343,"low":92.333,"close":92.343,"volume":0.11739999800920486},{"timestamp":1742388060000,"open":92.354,"high":92.358,"low":92.341,"close":92.346,"volume":0.2888000011444092},{"timestamp":1742388120000,"open":92.355,"high":92.355,"low":92.344,"close":92.344,"volume":0.1534000039100647},{"timestamp":1742388180000,"open":92.333,"high":92.349,"low":92.316,"close":92.316,"volume":0.21209999918937683},{"timestamp":1742388240000,"open":92.324,"high":92.324,"low":92.306,"close":92.306,"volume":0.25279998779296875},{"timestamp":1742388300000,"open":92.296,"high":92.309,"low":92.294,"close":92.297,"volume":0.5716000199317932},{"timestamp":1742388360000,"open":92.294,"high":92.306,"low":92.289,"close":92.299,"volume":0.2888000011444092},{"timestamp":1742388420000,"open":92.3,"high":92.309,"low":92.287,"close":92.293,"volume":0.17139999568462372},{"timestamp":1742388480000,"open":92.299,"high":92.309,"low":92.299,"close":92.309,"volume":0.23479999601840973},{"timestamp":1742388540000,"open":92.295,"high":92.298,"low":92.283,"close":92.298,"volume":0.412200003862381},{"timestamp":1742388600000,"open":92.288,"high":92.298,"low":92.284,"close":92.289,"volume":0.5823000073432922},{"timestamp":1742388660000,"open":92.289,"high":92.315,"low":92.283,"close":92.315,"volume":0.3702000081539154},{"timestamp":1742388720000,"open":92.309,"high":92.329,"low":92.309,"close":92.316,"volume":0.48159998655319214},{"timestamp":1742388780000,"open":92.327,"high":92.329,"low":92.319,"close":92.329,"volume":0.13539999723434448},{"timestamp":1742388840000,"open":92.336,"high":92.336,"low":92.336,"close":92.336,"volume":0.05869999900460243},{"timestamp":1742388900000,"open":92.328,"high":92.336,"low":92.325,"close":92.326,"volume":0.12470000237226486},{"timestamp":1742388960000,"open":92.334,"high":92.353,"low":92.334,"close":92.346,"volume":0.23479999601840973},{"timestamp":1742389020000,"open":92.339,"high":92.339,"low":92.327,"close":92.339,"volume":0.28279998898506165},{"timestamp":1742389080000,"open":92.327,"high":92.337,"low":92.327,"close":92.337,"volume":0.07670000195503235},{"timestamp":1742389140000,"open":92.325,"high":92.359,"low":92.325,"close":92.359,"volume":0.4408999979496002},{"timestamp":1742389200000,"open":92.343,"high":92.359,"low":92.333,"close":92.347,"volume":0.2240999937057495},{"timestamp":1742389260000,"open":92.355,"high":92.366,"low":92.355,"close":92.358,"volume":0.34150001406669617},{"timestamp":1742389320000,"open":92.365,"high":92.376,"low":92.355,"close":92.376,"volume":0.31150001287460327},{"timestamp":1742389380000,"open":92.374,"high":92.377,"low":92.365,"close":92.365,"volume":0.39419999718666077},{"timestamp":1742389440000,"open":92.356,"high":92.356,"low":92.356,"close":92.356,"volume":0.05869999900460243},{"timestamp":1742389500000,"open":92.367,"high":92.369,"low":92.353,"close":92.354,"volume":0.5175999999046326},{"timestamp":1742389560000,"open":92.349,"high":92.35,"low":92.314,"close":92.314,"volume":0.41819998621940613},{"timestamp":1742389620000,"open":92.304,"high":92.319,"low":92.298,"close":92.309,"volume":0.6710000038146973},{"timestamp":1742389680000,"open":92.318,"high":92.319,"low":92.303,"close":92.305,"volume":0.412200003862381},{"timestamp":1742389740000,"open":92.313,"high":92.316,"low":92.304,"close":92.307,"volume":0.2888000011444092},{"timestamp":1742389800000,"open":92.314,"high":92.314,"low":92.297,"close":92.309,"volume":0.31150001287460327},{"timestamp":1742389860000,"open":92.293,"high":92.305,"low":92.293,"close":92.297,"volume":0.10670000314712524},{"timestamp":1742389920000,"open":92.303,"high":92.309,"low":92.293,"close":92.295,"volume":0.7297000288963318},{"timestamp":1742389980000,"open":92.307,"high":92.307,"low":92.296,"close":92.296,"volume":0.11739999800920486},{"timestamp":1742390160000,"open":92.286,"high":92.286,"low":92.253,"close":92.264,"volume":0.7537000179290771},{"timestamp":1742390220000,"open":92.26,"high":92.26,"low":92.255,"close":92.255,"volume":0.07670000195503235},{"timestamp":1742390280000,"open":92.248,"high":92.255,"low":92.233,"close":92.233,"volume":0.30550000071525574},{"timestamp":1742390340000,"open":92.234,"high":92.238,"low":92.204,"close":92.207,"volume":0.43149998784065247},{"timestamp":1742390400000,"open":92.213,"high":92.218,"low":92.194,"close":92.194,"volume":0.43619999289512634},{"timestamp":1742390460000,"open":92.189,"high":92.199,"low":92.176,"close":92.188,"volume":0.6876999735832214},{"timestamp":1742390520000,"open":92.174,"high":92.209,"low":92.174,"close":92.199,"volume":0.5128999948501587},{"timestamp":1742390580000,"open":92.203,"high":92.219,"low":92.203,"close":92.214,"volume":0.4528999924659729},{"timestamp":1742390640000,"open":92.216,"high":92.219,"low":92.204,"close":92.206,"volume":0.26010000705718994},{"timestamp":1742390700000,"open":92.198,"high":92.219,"low":92.187,"close":92.219,"volume":0.42289999127388},{"timestamp":1742390760000,"open":92.209,"high":92.229,"low":92.208,"close":92.225,"volume":0.49959999322891235},{"timestamp":1742390820000,"open":92.213,"high":92.219,"low":92.205,"close":92.208,"volume":0.3822000026702881},{"timestamp":1742390880000,"open":92.217,"high":92.217,"low":92.197,"close":92.198,"volume":0.27079999446868896},{"timestamp":1742390940000,"open":92.205,"high":92.217,"low":92.194,"close":92.217,"volume":0.29350000619888306},{"timestamp":1742391000000,"open":92.208,"high":92.217,"low":92.196,"close":92.198,"volume":0.8184000253677368},{"timestamp":1742391060000,"open":92.208,"high":92.229,"low":92.203,"close":92.213,"volume":0.8817999958992004},{"timestamp":1742391120000,"open":92.228,"high":92.228,"low":92.194,"close":92.204,"volume":0.7056999802589417},{"timestamp":1742391180000,"open":92.193,"high":92.205,"low":92.193,"close":92.205,"volume":0.2648000121116638},{"timestamp":1742391240000,"open":92.193,"high":92.209,"low":92.193,"close":92.204,"volume":0.23479999601840973},{"timestamp":1742391300000,"open":92.201,"high":92.201,"low":92.183,"close":92.189,"volume":0.6183000206947327},{"timestamp":1742391360000,"open":92.186,"high":92.225,"low":92.186,"close":92.219,"volume":1.0398999452590942},{"timestamp":1742391420000,"open":92.206,"high":92.216,"low":92.194,"close":92.203,"volume":0.25279998779296875},{"timestamp":1742391480000,"open":92.194,"high":92.203,"low":92.186,"close":92.197,"volume":0.4936000108718872},{"timestamp":1742391540000,"open":92.194,"high":92.194,"low":92.173,"close":92.184,"volume":0.16539999842643738},{"timestamp":1742391600000,"open":92.175,"high":92.178,"low":92.153,"close":92.157,"volume":0.8758000135421753},{"timestamp":1742391660000,"open":92.163,"high":92.167,"low":92.136,"close":92.144,"volume":0.5489000082015991},{"timestamp":1742391720000,"open":92.139,"high":92.149,"low":92.123,"close":92.139,"volume":1.0605000257492065},{"timestamp":1742391780000,"open":92.143,"high":92.169,"low":92.137,"close":92.169,"volume":0.6937000155448914},{"timestamp":1742391840000,"open":92.158,"high":92.173,"low":92.158,"close":92.167,"volume":1.0865999460220337},{"timestamp":1742391900000,"open":92.158,"high":92.167,"low":92.135,"close":92.143,"volume":0.5055999755859375},{"timestamp":1742391960000,"open":92.135,"high":92.148,"low":92.118,"close":92.125,"volume":0.7236999869346619},{"timestamp":1742392020000,"open":92.114,"high":92.129,"low":92.113,"close":92.113,"volume":0.553600013256073},{"timestamp":1742392080000,"open":92.123,"high":92.128,"low":92.114,"close":92.123,"volume":0.27079999446868896},{"timestamp":1742392140000,"open":92.115,"high":92.129,"low":92.106,"close":92.106,"volume":0.2888000011444092},{"timestamp":1742392200000,"open":92.093,"high":92.125,"low":92.093,"close":92.109,"volume":0.6169999837875366},{"timestamp":1742392260000,"open":92.116,"high":92.116,"low":92.098,"close":92.098,"volume":0.1761000007390976},{"timestamp":1742392320000,"open":92.089,"high":92.103,"low":92.083,"close":92.093,"volume":0.7297000288963318},{"timestamp":1742392380000,"open":92.083,"high":92.089,"low":92.074,"close":92.079,"volume":0.34150001406669617},{"timestamp":1742392440000,"open":92.088,"high":92.089,"low":92.054,"close":92.076,"volume":0.6230000257492065},{"timestamp":1742392500000,"open":92.068,"high":92.079,"low":92.063,"close":92.065,"volume":0.36550000309944153},{"timestamp":1742392560000,"open":92.077,"high":92.093,"low":92.063,"close":92.093,"volume":0.6937000155448914},{"timestamp":1742392620000,"open":92.084,"high":92.107,"low":92.084,"close":92.098,"volume":0.7703999876976013},{"timestamp":1742392680000,"open":92.108,"high":92.108,"low":92.087,"close":92.095,"volume":0.9057999849319458},{"timestamp":1742392740000,"open":92.094,"high":92.109,"low":92.083,"close":92.108,"volume":1.3694000244140625},{"timestamp":1742392800000,"open":92.113,"high":92.12,"low":92.094,"close":92.12,"volume":1.0999000072479248},{"timestamp":1742392860000,"open":92.114,"high":92.128,"low":92.104,"close":92.128,"volume":0.8230999708175659},{"timestamp":1742392920000,"open":92.134,"high":92.153,"low":92.123,"close":92.147,"volume":0.6456999778747559},{"timestamp":1742392980000,"open":92.154,"high":92.169,"low":92.154,"close":92.169,"volume":0.3702000081539154},{"timestamp":1742393040000,"open":92.153,"high":92.169,"low":92.144,"close":92.169,"volume":1.394700050354004},{"timestamp":1742393100000,"open":92.179,"high":92.189,"low":92.175,"close":92.175,"volume":0.8217999935150146},{"timestamp":1742393160000,"open":92.165,"high":92.209,"low":92.163,"close":92.209,"volume":0.5055999755859375},{"timestamp":1742393220000,"open":92.219,"high":92.219,"low":92.196,"close":92.214,"volume":0.49959999322891235},{"timestamp":1742393280000,"open":92.204,"high":92.236,"low":92.204,"close":92.236,"volume":0.4108999967575073},{"timestamp":1742393340000,"open":92.234,"high":92.234,"low":92.195,"close":92.206,"volume":0.42289999127388},{"timestamp":1742393400000,"open":92.193,"high":92.219,"low":92.193,"close":92.206,"volume":1.0351999998092651},{"timestamp":1742393460000,"open":92.215,"high":92.233,"low":92.204,"close":92.229,"volume":0.6363000273704529},{"timestamp":1742393520000,"open":92.218,"high":92.218,"low":92.207,"close":92.207,"volume":0.36419999599456787},{"timestamp":1742393580000,"open":92.216,"high":92.233,"low":92.203,"close":92.233,"volume":0.3882000148296356},{"timestamp":1742393640000,"open":92.225,"high":92.226,"low":92.215,"close":92.216,"volume":0.2648000121116638},{"timestamp":1742393700000,"open":92.212,"high":92.218,"low":92.204,"close":92.204,"volume":0.32350000739097595},{"timestamp":1742393760000,"open":92.193,"high":92.209,"low":92.184,"close":92.197,"volume":0.3882000148296356},{"timestamp":1742393820000,"open":92.189,"high":92.214,"low":92.183,"close":92.206,"volume":0.8590999841690063},{"timestamp":1742393880000,"open":92.217,"high":92.227,"low":92.209,"close":92.227,"volume":0.45890000462532043},{"timestamp":1742393940000,"open":92.213,"high":92.227,"low":92.203,"close":92.227,"volume":0.30550000071525574},{"timestamp":1742394000000,"open":92.234,"high":92.239,"low":92.225,"close":92.227,"volume":0.6816999912261963},{"timestamp":1742394060000,"open":92.219,"high":92.228,"low":92.214,"close":92.228,"volume":0.45890000462532043},{"timestamp":1742394120000,"open":92.235,"high":92.238,"low":92.224,"close":92.233,"volume":0.4708999991416931},{"timestamp":1742394180000,"open":92.237,"high":92.237,"low":92.203,"close":92.214,"volume":0.31279999017715454},{"timestamp":1742394240000,"open":92.207,"high":92.246,"low":92.207,"close":92.235,"volume":0.7056999802589417},{"timestamp":1742394300000,"open":92.241,"high":92.253,"low":92.235,"close":92.253,"volume":1.041200041770935},{"timestamp":1742394360000,"open":92.245,"high":92.266,"low":92.245,"close":92.255,"volume":0.7297000288963318},{"timestamp":1742394420000,"open":92.264,"high":92.279,"low":92.256,"close":92.278,"volume":0.42419999837875366},{"timestamp":1742394480000,"open":92.265,"high":92.288,"low":92.263,"close":92.286,"volume":0.8758000135421753},{"timestamp":1742394540000,"open":92.297,"high":92.297,"low":92.297,"close":92.297,"volume":0.05869999900460243},{"timestamp":1742394600000,"open":92.287,"high":92.294,"low":92.283,"close":92.283,"volume":0.6456999778747559},{"timestamp":1742394660000,"open":92.293,"high":92.315,"low":92.293,"close":92.315,"volume":0.1761000007390976},{"timestamp":1742394720000,"open":92.313,"high":92.329,"low":92.304,"close":92.324,"volume":0.5583000183105469},{"timestamp":1742394780000,"open":92.323,"high":92.337,"low":92.323,"close":92.329,"volume":0.23479999601840973},{"timestamp":1742394840000,"open":92.317,"high":92.335,"low":92.317,"close":92.335,"volume":0.31150001287460327},{"timestamp":1742394900000,"open":92.326,"high":92.337,"low":92.317,"close":92.329,"volume":0.40619999170303345},{"timestamp":1742394960000,"open":92.333,"high":92.333,"low":92.333,"close":92.333,"volume":0.05869999900460243},{"timestamp":1742395020000,"open":92.329,"high":92.333,"low":92.327,"close":92.333,"volume":0.2648000121116638},{"timestamp":1742395080000,"open":92.326,"high":92.358,"low":92.326,"close":92.358,"volume":0.23479999601840973},{"timestamp":1742395140000,"open":92.345,"high":92.345,"low":92.327,"close":92.327,"volume":0.3882000148296356},{"timestamp":1742395200000,"open":92.318,"high":92.346,"low":92.303,"close":92.346,"volume":0.9692000150680542},{"timestamp":1742395260000,"open":92.339,"high":92.339,"low":92.325,"close":92.327,"volume":0.14740000665187836},{"timestamp":1742395320000,"open":92.313,"high":92.338,"low":92.313,"close":92.336,"volume":0.5823000073432922},{"timestamp":1742395380000,"open":92.347,"high":92.347,"low":92.329,"close":92.329,"volume":0.23479999601840973},{"timestamp":1742395440000,"open":92.337,"high":92.349,"low":92.326,"close":92.339,"volume":0.6243000030517578},{"timestamp":1742395500000,"open":92.335,"high":92.344,"low":92.323,"close":92.333,"volume":0.6169999837875366},{"timestamp":1742395620000,"open":92.346,"high":92.353,"low":92.335,"close":92.344,"volume":0.39419999718666077},{"timestamp":1742395680000,"open":92.338,"high":92.346,"low":92.334,"close":92.334,"volume":0.42289999127388},{"timestamp":1742395740000,"open":92.325,"high":92.335,"low":92.303,"close":92.303,"volume":0.552299976348877},{"timestamp":1742395800000,"open":92.299,"high":92.318,"low":92.299,"close":92.309,"volume":0.3522000014781952},{"timestamp":1742395860000,"open":92.293,"high":92.297,"low":92.283,"close":92.286,"volume":0.3882000148296356},{"timestamp":1742395920000,"open":92.295,"high":92.295,"low":92.273,"close":92.286,"volume":0.1534000039100647},{"timestamp":1742395980000,"open":92.295,"high":92.324,"low":92.295,"close":92.314,"volume":0.42289999127388},{"timestamp":1742396040000,"open":92.304,"high":92.326,"low":92.304,"close":92.315,"volume":0.4348999857902527},{"timestamp":1742396100000,"open":92.323,"high":92.325,"low":92.313,"close":92.313,"volume":0.5282999873161316},{"timestamp":1742396160000,"open":92.323,"high":92.324,"low":92.297,"close":92.306,"volume":0.4648999869823456},{"timestamp":1742396220000,"open":92.299,"high":92.299,"low":92.288,"close":92.288,"volume":0.04800000041723251},{"timestamp":1742396280000,"open":92.273,"high":92.273,"low":92.273,"close":92.273,"volume":0.05869999900460243},{"timestamp":1742396340000,"open":92.289,"high":92.308,"low":92.289,"close":92.294,"volume":0.3522000014781952},{"timestamp":1742396400000,"open":92.285,"high":92.289,"low":92.285,"close":92.287,"volume":0.1534000039100647},{"timestamp":1742396460000,"open":92.289,"high":92.289,"low":92.277,"close":92.287,"volume":0.23479999601840973},{"timestamp":1742396520000,"open":92.273,"high":92.284,"low":92.245,"close":92.245,"volume":0.7789999842643738},{"timestamp":1742396580000,"open":92.239,"high":92.259,"low":92.239,"close":92.253,"volume":0.542900025844574},{"timestamp":1742396640000,"open":92.268,"high":92.268,"low":92.255,"close":92.255,"volume":0.2648000121116638},{"timestamp":1742396700000,"open":92.248,"high":92.248,"low":92.204,"close":92.204,"volume":0.5595999956130981},{"timestamp":1742396760000,"open":92.214,"high":92.228,"low":92.203,"close":92.225,"volume":0.37619999051094055},{"timestamp":1742396820000,"open":92.223,"high":92.228,"low":92.214,"close":92.214,"volume":0.43619999289512634},{"timestamp":1742396880000,"open":92.207,"high":92.228,"low":92.205,"close":92.216,"volume":0.47690001130104065},{"timestamp":1742396940000,"open":92.208,"high":92.219,"low":92.205,"close":92.206,"volume":0.40149998664855957},{"timestamp":1742397000000,"open":92.208,"high":92.229,"low":92.206,"close":92.229,"volume":0.3522000014781952},{"timestamp":1742397060000,"open":92.236,"high":92.236,"low":92.215,"close":92.215,"volume":0.09470000118017197},{"timestamp":1742397120000,"open":92.226,"high":92.229,"low":92.226,"close":92.228,"volume":0.1761000007390976},{"timestamp":1742397180000,"open":92.223,"high":92.227,"low":92.218,"close":92.227,"volume":0.2648000121116638},{"timestamp":1742397240000,"open":92.222,"high":92.229,"low":92.214,"close":92.227,"volume":0.5175999999046326},{"timestamp":1742397300000,"open":92.238,"high":92.238,"low":92.224,"close":92.224,"volume":0.1834000051021576},{"timestamp":1742397360000,"open":92.236,"high":92.236,"low":92.236,"close":92.236,"volume":0.05869999900460243},{"timestamp":1742397420000,"open":92.243,"high":92.256,"low":92.233,"close":92.245,"volume":0.3702000081539154},{"timestamp":1742397480000,"open":92.25,"high":92.256,"low":92.244,"close":92.244,"volume":0.2061000019311905},{"timestamp":1742397540000,"open":92.234,"high":92.247,"low":92.234,"close":92.236,"volume":0.1761000007390976},{"timestamp":1742397600000,"open":92.248,"high":92.255,"low":92.235,"close":92.235,"volume":0.3882000148296356},{"timestamp":1742397660000,"open":92.225,"high":92.235,"low":92.223,"close":92.229,"volume":0.4002000093460083},{"timestamp":1742397720000,"open":92.233,"high":92.237,"low":92.228,"close":92.237,"volume":0.18809999525547028},{"timestamp":1742397780000,"open":92.248,"high":92.255,"low":92.248,"close":92.255,"volume":0.11739999800920486},{"timestamp":1742397840000,"open":92.247,"high":92.248,"low":92.234,"close":92.248,"volume":0.42890000343322754},{"timestamp":1742397900000,"open":92.238,"high":92.243,"low":92.237,"close":92.237,"volume":0.14139999449253082},{"timestamp":1742397960000,"open":92.226,"high":92.239,"low":92.226,"close":92.228,"volume":0.15940000116825104},{"timestamp":1742398020000,"open":92.216,"high":92.216,"low":92.205,"close":92.215,"volume":0.1834000051021576},{"timestamp":1742398080000,"open":92.208,"high":92.219,"low":92.204,"close":92.204,"volume":0.1761000007390976},{"timestamp":1742398200000,"open":92.214,"high":92.229,"low":92.206,"close":92.229,"volume":0.31150001287460327},{"timestamp":1742398260000,"open":92.234,"high":92.234,"low":92.225,"close":92.232,"volume":0.2648000121116638},{"timestamp":1742398320000,"open":92.226,"high":92.226,"low":92.205,"close":92.205,"volume":0.39419999718666077},{"timestamp":1742398380000,"open":92.198,"high":92.209,"low":92.193,"close":92.196,"volume":0.42289999127388},{"timestamp":1742398440000,"open":92.198,"high":92.207,"low":92.186,"close":92.186,"volume":0.33550000190734863},{"timestamp":1742398500000,"open":92.178,"high":92.189,"low":92.178,"close":92.189,"volume":0.11739999800920486},{"timestamp":1742398560000,"open":92.195,"high":92.206,"low":92.189,"close":92.199,"volume":0.29350000619888306},{"timestamp":1742398680000,"open":92.188,"high":92.208,"low":92.188,"close":92.208,"volume":0.23479999601840973},{"timestamp":1742398740000,"open":92.219,"high":92.225,"low":92.209,"close":92.225,"volume":0.14139999449253082},{"timestamp":1742398800000,"open":92.217,"high":92.234,"low":92.217,"close":92.225,"volume":0.2648000121116638},{"timestamp":1742398860000,"open":92.215,"high":92.227,"low":92.205,"close":92.224,"volume":0.47690001130104065},{"timestamp":1742398920000,"open":92.216,"high":92.216,"low":92.203,"close":92.203,"volume":0.1080000028014183},{"timestamp":1742398980000,"open":92.216,"high":92.237,"low":92.216,"close":92.237,"volume":0.49959999322891235},{"timestamp":1742399040000,"open":92.229,"high":92.234,"low":92.225,"close":92.234,"volume":0.1941000074148178},{"timestamp":1742399100000,"open":92.228,"high":92.248,"low":92.225,"close":92.247,"volume":0.5128999948501587},{"timestamp":1742399160000,"open":92.233,"high":92.245,"low":92.233,"close":92.245,"volume":0.2061000019311905},{"timestamp":1742399220000,"open":92.239,"high":92.257,"low":92.234,"close":92.254,"volume":0.7810999751091003},{"timestamp":1742399280000,"open":92.248,"high":92.248,"low":92.226,"close":92.234,"volume":0.18809999525547028},{"timestamp":1742399340000,"open":92.224,"high":92.239,"low":92.219,"close":92.23,"volume":0.6195999979972839},{"timestamp":1742399400000,"open":92.227,"high":92.228,"low":92.219,"close":92.228,"volume":0.1761000007390976},{"timestamp":1742399460000,"open":92.235,"high":92.245,"low":92.227,"close":92.238,"volume":0.412200003862381},{"timestamp":1742399520000,"open":92.23,"high":92.239,"low":92.224,"close":92.239,"volume":0.5655999779701233},{"timestamp":1742399580000,"open":92.244,"high":92.244,"low":92.233,"close":92.243,"volume":0.552299976348877},{"timestamp":1742399700000,"open":92.25,"high":92.259,"low":92.243,"close":92.243,"volume":0.42289999127388},{"timestamp":1742399760000,"open":92.24,"high":92.259,"low":92.24,"close":92.247,"volume":0.3294999897480011},{"timestamp":1742399820000,"open":92.249,"high":92.268,"low":92.249,"close":92.268,"volume":0.3822000026702881},{"timestamp":1742399880000,"open":92.255,"high":92.268,"low":92.253,"close":92.268,"volume":0.5475999712944031},{"timestamp":1742399940000,"open":92.253,"high":92.269,"low":92.253,"close":92.257,"volume":0.1006999984383583},{"timestamp":1742400000000,"open":92.264,"high":92.268,"low":92.253,"close":92.264,"volume":0.2648000121116638},{"timestamp":1742400060000,"open":92.255,"high":92.274,"low":92.255,"close":92.274,"volume":0.14740000665187836},{"timestamp":1742400120000,"open":92.289,"high":92.289,"low":92.289,"close":92.289,"volume":0.05869999900460243},{"timestamp":1742400180000,"open":92.278,"high":92.287,"low":92.276,"close":92.287,"volume":0.4108999967575073},{"timestamp":1742400240000,"open":92.294,"high":92.294,"low":92.289,"close":92.289,"volume":0.07670000195503235},{"timestamp":1742400300000,"open":92.275,"high":92.288,"low":92.265,"close":92.267,"volume":0.48159998655319214},{"timestamp":1742400360000,"open":92.276,"high":92.276,"low":92.265,"close":92.265,"volume":0.2888000011444092},{"timestamp":1742400420000,"open":92.273,"high":92.273,"low":92.243,"close":92.243,"volume":0.6470000147819519},{"timestamp":1742400480000,"open":92.256,"high":92.256,"low":92.256,"close":92.256,"volume":0.05869999900460243},{"timestamp":1742400540000,"open":92.263,"high":92.263,"low":92.248,"close":92.248,"volume":0.23479999601840973},{"timestamp":1742400600000,"open":92.256,"high":92.264,"low":92.244,"close":92.244,"volume":0.3702000081539154},{"timestamp":1742400660000,"open":92.259,"high":92.274,"low":92.246,"close":92.274,"volume":0.25279998779296875},{"timestamp":1742400720000,"open":92.266,"high":92.279,"low":92.266,"close":92.273,"volume":0.18809999525547028},{"timestamp":1742400780000,"open":92.288,"high":92.288,"low":92.275,"close":92.284,"volume":0.1761000007390976},{"timestamp":1742400840000,"open":92.294,"high":92.318,"low":92.294,"close":92.316,"volume":0.36419999599456787},{"timestamp":1742400900000,"open":92.303,"high":92.319,"low":92.293,"close":92.306,"volume":0.5882999897003174},{"timestamp":1742401020000,"open":92.313,"high":92.318,"low":92.303,"close":92.309,"volume":0.5175999999046326},{"timestamp":1742401080000,"open":92.297,"high":92.297,"low":92.297,"close":92.297,"volume":0.017999999225139618},{"timestamp":1742401140000,"open":92.308,"high":92.308,"low":92.308,"close":92.308,"volume":0.05869999900460243},{"timestamp":1742401200000,"open":92.315,"high":92.324,"low":92.315,"close":92.324,"volume":0.3522000014781952},{"timestamp":1742401260000,"open":92.339,"high":92.339,"low":92.339,"close":92.339,"volume":0.05869999900460243},{"timestamp":1742401320000,"open":92.347,"high":92.349,"low":92.328,"close":92.328,"volume":0.21809999644756317},{"timestamp":1742401380000,"open":92.318,"high":92.325,"low":92.316,"close":92.316,"volume":0.39419999718666077},{"timestamp":1742401440000,"open":92.323,"high":92.323,"low":92.313,"close":92.313,"volume":0.07670000195503235},{"timestamp":1742401500000,"open":92.323,"high":92.337,"low":92.323,"close":92.334,"volume":0.18809999525547028},{"timestamp":1742401560000,"open":92.327,"high":92.333,"low":92.324,"close":92.324,"volume":0.1761000007390976},{"timestamp":1742401620000,"open":92.316,"high":92.316,"low":92.316,"close":92.316,"volume":0.05869999900460243},{"timestamp":1742401680000,"open":92.304,"high":92.319,"low":92.304,"close":92.305,"volume":0.1006999984383583},{"timestamp":1742401740000,"open":92.318,"high":92.318,"low":92.306,"close":92.306,"volume":0.1941000074148178},{"timestamp":1742401800000,"open":92.308,"high":92.334,"low":92.307,"close":92.334,"volume":0.7044000029563904},{"timestamp":1742401860000,"open":92.343,"high":92.358,"low":92.343,"close":92.346,"volume":0.5282999873161316},{"timestamp":1742401920000,"open":92.357,"high":92.357,"low":92.335,"close":92.343,"volume":0.3294999897480011},{"timestamp":1742401980000,"open":92.335,"high":92.359,"low":92.333,"close":92.359,"volume":0.3522000014781952},{"timestamp":1742402040000,"open":92.362,"high":92.369,"low":92.353,"close":92.355,"volume":0.6650000214576721},{"timestamp":1742402100000,"open":92.36,"high":92.368,"low":92.354,"close":92.366,"volume":0.7056999802589417},{"timestamp":1742402160000,"open":92.377,"high":92.377,"low":92.363,"close":92.375,"volume":0.3474999964237213},{"timestamp":1742402220000,"open":92.368,"high":92.368,"low":92.356,"close":92.364,"volume":0.2468000054359436},{"timestamp":1742402280000,"open":92.358,"high":92.358,"low":92.358,"close":92.358,"volume":0.05869999900460243},{"timestamp":1742402340000,"open":92.364,"high":92.364,"low":92.364,"close":92.364,"volume":0.05869999900460243},{"timestamp":1742402400000,"open":92.376,"high":92.377,"low":92.354,"close":92.358,"volume":0.35350000858306885},{"timestamp":1742402460000,"open":92.346,"high":92.359,"low":92.344,"close":92.359,"volume":0.18809999525547028},{"timestamp":1742402520000,"open":92.348,"high":92.348,"low":92.332,"close":92.336,"volume":0.2587999999523163},{"timestamp":1742402580000,"open":92.349,"high":92.349,"low":92.333,"close":92.344,"volume":0.630299985408783},{"timestamp":1742402700000,"open":92.342,"high":92.358,"low":92.338,"close":92.344,"volume":0.42419999837875366},{"timestamp":1742402760000,"open":92.338,"high":92.358,"low":92.338,"close":92.355,"volume":0.29350000619888306},{"timestamp":1742402820000,"open":92.349,"high":92.358,"low":92.343,"close":92.343,"volume":0.29350000619888306},{"timestamp":1742402880000,"open":92.343,"high":92.343,"low":92.335,"close":92.335,"volume":0.07670000195503235},{"timestamp":1742402940000,"open":92.328,"high":92.328,"low":92.318,"close":92.318,"volume":0.08869999647140503},{"timestamp":1742403000000,"open":92.329,"high":92.329,"low":92.306,"close":92.317,"volume":0.564300000667572},{"timestamp":1742403060000,"open":92.322,"high":92.324,"low":92.314,"close":92.314,"volume":0.23479999601840973},{"timestamp":1742403120000,"open":92.323,"high":92.323,"low":92.306,"close":92.306,"volume":0.29350000619888306},{"timestamp":1742403180000,"open":92.313,"high":92.313,"low":92.288,"close":92.297,"volume":0.7056999802589417},{"timestamp":1742403240000,"open":92.288,"high":92.288,"low":92.288,"close":92.288,"volume":0.035999998450279236},{"timestamp":1742403300000,"open":92.276,"high":92.276,"low":92.276,"close":92.276,"volume":0.05869999900460243},{"timestamp":1742403360000,"open":92.266,"high":92.274,"low":92.266,"close":92.274,"volume":0.14740000665187836},{"timestamp":1742403420000,"open":92.27,"high":92.278,"low":92.27,"close":92.278,"volume":0.11739999800920486},{"timestamp":1742403600000,"open":92.268,"high":92.272,"low":92.264,"close":92.264,"volume":0.13539999723434448},{"timestamp":1742403660000,"open":92.255,"high":92.255,"low":92.247,"close":92.247,"volume":0.13539999723434448},{"timestamp":1742403720000,"open":92.238,"high":92.259,"low":92.238,"close":92.259,"volume":0.14740000665187836},{"timestamp":1742403780000,"open":92.25,"high":92.266,"low":92.25,"close":92.263,"volume":0.2648000121116638},{"timestamp":1742403840000,"open":92.266,"high":92.266,"low":92.259,"close":92.262,"volume":0.08869999647140503},{"timestamp":1742403900000,"open":92.259,"high":92.267,"low":92.253,"close":92.267,"volume":0.36419999599456787},{"timestamp":1742403960000,"open":92.263,"high":92.263,"low":92.253,"close":92.253,"volume":0.18809999525547028},{"timestamp":1742404020000,"open":92.263,"high":92.263,"low":92.263,"close":92.263,"volume":0.05869999900460243},{"timestamp":1742404140000,"open":92.279,"high":92.279,"low":92.279,"close":92.279,"volume":0.05869999900460243},{"timestamp":1742404200000,"open":92.264,"high":92.264,"low":92.247,"close":92.247,"volume":0.14740000665187836},{"timestamp":1742404260000,"open":92.233,"high":92.256,"low":92.233,"close":92.243,"volume":0.37619999051094055},{"timestamp":1742404320000,"open":92.251,"high":92.256,"low":92.243,"close":92.249,"volume":0.31150001287460327},{"timestamp":1742404380000,"open":92.258,"high":92.268,"low":92.243,"close":92.266,"volume":1.222000002861023},{"timestamp":1742404500000,"open":92.256,"high":92.268,"low":92.253,"close":92.267,"volume":0.6816999912261963},{"timestamp":1742404560000,"open":92.26,"high":92.279,"low":92.26,"close":92.274,"volume":0.42890000343322754},{"timestamp":1742404620000,"open":92.269,"high":92.276,"low":92.253,"close":92.253,"volume":0.2948000133037567},{"timestamp":1742404680000,"open":92.264,"high":92.264,"low":92.264,"close":92.264,"volume":0.05869999900460243},{"timestamp":1742404740000,"open":92.261,"high":92.261,"low":92.253,"close":92.253,"volume":0.07670000195503235},{"timestamp":1742404860000,"open":92.264,"high":92.264,"low":92.258,"close":92.263,"volume":0.31150001287460327},{"timestamp":1742404920000,"open":92.279,"high":92.279,"low":92.279,"close":92.279,"volume":0.05869999900460243},{"timestamp":1742404980000,"open":92.268,"high":92.279,"low":92.265,"close":92.265,"volume":0.24210000038146973},{"timestamp":1742405040000,"open":92.261,"high":92.266,"low":92.261,"close":92.266,"volume":0.07069999724626541},{"timestamp":1742405100000,"open":92.261,"high":92.264,"low":92.258,"close":92.264,"volume":0.2061000019311905},{"timestamp":1742405160000,"open":92.279,"high":92.279,"low":92.264,"close":92.264,"volume":0.2648000121116638},{"timestamp":1742405220000,"open":92.257,"high":92.266,"low":92.257,"close":92.257,"volume":0.08869999647140503},{"timestamp":1742405280000,"open":92.264,"high":92.276,"low":92.259,"close":92.276,"volume":0.23479999601840973},{"timestamp":1742405400000,"open":92.283,"high":92.287,"low":92.273,"close":92.273,"volume":0.42890000343322754},{"timestamp":1742405460000,"open":92.268,"high":92.278,"low":92.268,"close":92.278,"volume":0.11739999800920486},{"timestamp":1742405520000,"open":92.284,"high":92.285,"low":92.279,"close":92.279,"volume":0.16539999842643738},{"timestamp":1742405580000,"open":92.289,"high":92.289,"low":92.277,"close":92.277,"volume":0.14740000665187836},{"timestamp":1742405700000,"open":92.278,"high":92.278,"low":92.278,"close":92.278,"volume":0.05869999900460243},{"timestamp":1742405760000,"open":92.285,"high":92.285,"low":92.278,"close":92.278,"volume":0.25279998779296875},{"timestamp":1742405820000,"open":92.265,"high":92.265,"low":92.265,"close":92.265,"volume":0.029999999329447746},{"timestamp":1742405880000,"open":92.258,"high":92.265,"low":92.257,"close":92.257,"volume":0.09470000118017197},{"timestamp":1742405940000,"open":92.244,"high":92.258,"low":92.244,"close":92.253,"volume":0.25279998779296875},{"timestamp":1742406000000,"open":92.258,"high":92.259,"low":92.235,"close":92.235,"volume":0.1534000039100647},{"timestamp":1742406180000,"open":92.249,"high":92.249,"low":92.244,"close":92.246,"volume":0.13539999723434448},{"timestamp":1742406240000,"open":92.239,"high":92.245,"low":92.234,"close":92.244,"volume":0.2648000121116638},{"timestamp":1742406300000,"open":92.233,"high":92.246,"low":92.233,"close":92.237,"volume":0.20010000467300415},{"timestamp":1742406360000,"open":92.249,"high":92.249,"low":92.237,"close":92.245,"volume":0.30079999566078186},{"timestamp":1742406420000,"open":92.24,"high":92.244,"low":92.24,"close":92.244,"volume":0.07670000195503235},{"timestamp":1742406480000,"open":92.242,"high":92.248,"low":92.242,"close":92.248,"volume":0.11739999800920486},{"timestamp":1742406540000,"open":92.237,"high":92.237,"low":92.221,"close":92.221,"volume":0.359499990940094},{"timestamp":1742406600000,"open":92.227,"high":92.227,"low":92.213,"close":92.213,"volume":0.35350000858306885},{"timestamp":1742406660000,"open":92.209,"high":92.209,"low":92.209,"close":92.209,"volume":0.05869999900460243},{"timestamp":1742406720000,"open":92.203,"high":92.219,"low":92.203,"close":92.214,"volume":0.3955000042915344},{"timestamp":1742406780000,"open":92.217,"high":92.217,"low":92.21,"close":92.217,"volume":0.14740000665187836},{"timestamp":1742406840000,"open":92.205,"high":92.211,"low":92.205,"close":92.207,"volume":0.2648000121116638},{"timestamp":1742406900000,"open":92.215,"high":92.215,"low":92.215,"close":92.215,"volume":0.05869999900460243},{"timestamp":1742406960000,"open":92.208,"high":92.219,"low":92.207,"close":92.214,"volume":0.2948000133037567},{"timestamp":1742407020000,"open":92.229,"high":92.229,"low":92.213,"close":92.217,"volume":0.5069000124931335},{"timestamp":1742407080000,"open":92.209,"high":92.254,"low":92.209,"close":92.249,"volume":0.6308000087738037},{"timestamp":1742407140000,"open":92.259,"high":92.297,"low":92.244,"close":92.297,"volume":1.3767000436782837}]