[{"timestamp":1742391000000,"open":90.726,"high":91.187,"low":90.726,"close":91.026,"volume":1.0121999979019165},{"timestamp":1742391060000,"open":91.036,"high":91.037,"low":90.917,"close":90.937,"volume":1.0787999629974365},{"timestamp":1742391120000,"open":90.936,"high":91.077,"low":90.897,"close":91.067,"volume":0.8849999904632568},{"timestamp":1742391180000,"open":91.086,"high":91.257,"low":91.086,"close":91.247,"volume":0.9467999935150146},{"timestamp":1742391240000,"open":91.246,"high":91.356,"low":91.226,"close":91.347,"volume":1.048200011253357},{"timestamp":1742391300000,"open":91.346,"high":91.487,"low":91.346,"close":91.477,"volume":1.3517999649047852},{"timestamp":1742391360000,"open":91.477,"high":91.477,"low":91.326,"close":91.357,"volume":1.057800054550171},{"timestamp":1742391420000,"open":91.367,"high":91.417,"low":91.316,"close":91.386,"volume":0.9390000104904175},{"timestamp":1742391480000,"open":91.396,"high":91.396,"low":91.316,"close":91.337,"volume":0.8411999940872192},{"timestamp":1742391540000,"open":91.336,"high":91.406,"low":91.336,"close":91.406,"volume":0.49320000410079956},{"timestamp":1742391600000,"open":91.397,"high":91.407,"low":91.276,"close":91.296,"volume":0.739799976348877},{"timestamp":1742391660000,"open":91.297,"high":91.327,"low":91.286,"close":91.306,"volume":0.7361999750137329},{"timestamp":1742391720000,"open":91.296,"high":91.337,"low":91.256,"close":91.306,"volume":0.9473999738693237},{"timestamp":1742391780000,"open":91.296,"high":91.316,"low":91.217,"close":91.236,"volume":0.6258000135421753},{"timestamp":1742391840000,"open":91.227,"high":91.227,"low":91.056,"close":91.057,"volume":0.9287999868392944},{"timestamp":1742391900000,"open":91.056,"high":91.156,"low":91.036,"close":91.106,"volume":0.9426000118255615},{"timestamp":1742391960000,"open":91.106,"high":91.177,"low":91.106,"close":91.167,"volume":1.0044000148773193},{"timestamp":1742392020000,"open":91.166,"high":91.277,"low":91.166,"close":91.227,"volume":0.9300000071525574},{"timestamp":1742392080000,"open":91.236,"high":91.287,"low":91.207,"close":91.236,"volume":0.9120000004768372},{"timestamp":1742392140000,"open":91.226,"high":91.256,"low":91.216,"close":91.216,"volume":0.5640000104904175},{"timestamp":1742392200000,"open":91.216,"high":91.296,"low":91.196,"close":91.277,"volume":0.8058000206947327},{"timestamp":1742392260000,"open":91.276,"high":91.327,"low":91.276,"close":91.296,"volume":0.47999998927116394},{"timestamp":1742392320000,"open":91.297,"high":91.297,"low":91.246,"close":91.257,"volume":0.4535999894142151},{"timestamp":1742392380000,"open":91.256,"high":91.277,"low":91.236,"close":91.246,"volume":0.6570000052452087},{"timestamp":1742392440000,"open":91.247,"high":91.337,"low":91.247,"close":91.306,"volume":0.6966000199317932},{"timestamp":1742392500000,"open":91.307,"high":91.377,"low":91.296,"close":91.356,"volume":0.88919997215271},{"timestamp":1742392560000,"open":91.366,"high":91.367,"low":91.266,"close":91.276,"volume":0.5861999988555908},{"timestamp":1742392620000,"open":91.277,"high":91.277,"low":91.196,"close":91.217,"volume":0.739799976348877},{"timestamp":1742392680000,"open":91.217,"high":91.227,"low":91.177,"close":91.197,"volume":0.6779999732971191},{"timestamp":1742392740000,"open":91.186,"high":91.207,"low":91.176,"close":91.187,"volume":0.8496000170707703},{"timestamp":1742392800000,"open":91.186,"high":91.186,"low":91.087,"close":91.107,"volume":0.9516000151634216},{"timestamp":1742392860000,"open":91.096,"high":91.117,"low":91.076,"close":91.096,"volume":0.6654000282287598},{"timestamp":1742392920000,"open":91.097,"high":91.187,"low":91.096,"close":91.136,"volume":1.0829999446868896},{"timestamp":1742392980000,"open":91.126,"high":91.126,"low":91.086,"close":91.096,"volume":0.7361999750137329},{"timestamp":1742393040000,"open":91.096,"high":91.117,"low":91.036,"close":91.066,"volume":0.9156000018119812},{"timestamp":1742393100000,"open":91.056,"high":91.127,"low":91.046,"close":91.046,"volume":0.7842000126838684},{"timestamp":1742393160000,"open":91.047,"high":91.047,"low":90.997,"close":91.027,"volume":0.7703999876976013},{"timestamp":1742393220000,"open":91.027,"high":91.037,"low":90.996,"close":91.016,"volume":0.5676000118255615},{"timestamp":1742393280000,"open":91.016,"high":91.047,"low":91.016,"close":91.046,"volume":0.4973999857902527},{"timestamp":1742393340000,"open":91.056,"high":91.166,"low":91.046,"close":91.147,"volume":0.7044000029563904},{"timestamp":1742393400000,"open":91.156,"high":91.156,"low":91.096,"close":91.107,"volume":0.8628000020980835},{"timestamp":1742393460000,"open":91.106,"high":91.127,"low":91.086,"close":91.127,"volume":0.7092000246047974},{"timestamp":1742393520000,"open":91.137,"high":91.147,"low":91.076,"close":91.087,"volume":1.042799949645996},{"timestamp":1742393580000,"open":91.087,"high":91.146,"low":91.087,"close":91.127,"volume":0.5501999855041504},{"timestamp":1742393640000,"open":91.127,"high":91.186,"low":91.116,"close":91.176,"volume":0.5898000001907349},{"timestamp":1742393700000,"open":91.176,"high":91.177,"low":91.106,"close":91.106,"volume":0.5550000071525574},{"timestamp":1742393760000,"open":91.107,"high":91.107,"low":91.036,"close":91.047,"volume":0.739799976348877},{"timestamp":1742393820000,"open":91.047,"high":91.097,"low":91.047,"close":91.086,"volume":0.5898000001907349},{"timestamp":1742393880000,"open":91.087,"high":91.097,"low":91.076,"close":91.077,"volume":0.5807999968528748},{"timestamp":1742393940000,"open":91.077,"high":91.157,"low":91.076,"close":91.157,"volume":0.7350000143051147},{"timestamp":1742394000000,"open":91.146,"high":91.166,"low":91.126,"close":91.126,"volume":0.8453999757766724},{"timestamp":1742394060000,"open":91.137,"high":91.137,"low":91.106,"close":91.127,"volume":0.7883999943733215},{"timestamp":1742394120000,"open":91.126,"high":91.156,"low":91.116,"close":91.146,"volume":0.7878000140190125},{"timestamp":1742394180000,"open":91.147,"high":91.157,"low":91.136,"close":91.157,"volume":0.7440000176429749},{"timestamp":1742394240000,"open":91.167,"high":91.207,"low":91.166,"close":91.177,"volume":0.6335999965667725},{"timestamp":1742394300000,"open":91.187,"high":91.196,"low":91.176,"close":91.177,"volume":0.49320000410079956},{"timestamp":1742394360000,"open":91.167,"high":91.177,"low":91.156,"close":91.166,"volume":0.37439998984336853},{"timestamp":1742394420000,"open":91.166,"high":91.176,"low":91.136,"close":91.136,"volume":0.5411999821662903},{"timestamp":1742394480000,"open":91.137,"high":91.137,"low":91.036,"close":91.057,"volume":0.828000009059906},{"timestamp":1742394540000,"open":91.056,"high":91.077,"low":91.036,"close":91.047,"volume":0.4487999975681305},{"timestamp":1742394600000,"open":91.047,"high":91.096,"low":91.037,"close":91.057,"volume":0.49320000410079956},{"timestamp":1742394660000,"open":91.056,"high":91.056,"low":90.996,"close":90.996,"volume":0.5285999774932861},{"timestamp":1742394720000,"open":91.006,"high":91.037,"low":91.006,"close":91.017,"volume":0.5022000074386597},{"timestamp":1742394780000,"open":91.017,"high":91.017,"low":90.946,"close":90.956,"volume":0.5285999774932861},{"timestamp":1742394840000,"open":90.957,"high":90.986,"low":90.936,"close":90.967,"volume":0.43619999289512634},{"timestamp":1742394900000,"open":90.977,"high":91.017,"low":90.937,"close":90.946,"volume":0.6299999952316284},{"timestamp":1742394960000,"open":90.937,"high":90.956,"low":90.936,"close":90.946,"volume":0.27720001339912415},{"timestamp":1742395020000,"open":90.936,"high":90.957,"low":90.906,"close":90.947,"volume":0.6251999735832214},{"timestamp":1742395080000,"open":90.946,"high":91.047,"low":90.946,"close":90.996,"volume":0.7224000096321106},{"timestamp":1742395140000,"open":90.987,"high":90.997,"low":90.937,"close":90.957,"volume":0.4848000109195709},{"timestamp":1742395200000,"open":90.967,"high":90.967,"low":90.896,"close":90.906,"volume":0.4805999994277954},{"timestamp":1742395260000,"open":90.896,"high":90.927,"low":90.876,"close":90.876,"volume":0.41819998621940613},{"timestamp":1742395320000,"open":90.877,"high":90.897,"low":90.836,"close":90.847,"volume":0.5676000118255615},{"timestamp":1742395380000,"open":90.866,"high":90.887,"low":90.846,"close":90.857,"volume":0.49320000410079956},{"timestamp":1742395440000,"open":90.857,"high":90.887,"low":90.797,"close":90.816,"volume":0.6431999802589417},{"timestamp":1742395500000,"open":90.826,"high":90.837,"low":90.756,"close":90.767,"volume":0.8321999907493591},{"timestamp":1742395560000,"open":90.766,"high":90.777,"low":90.716,"close":90.717,"volume":0.902400016784668},{"timestamp":1742395620000,"open":90.727,"high":90.807,"low":90.727,"close":90.786,"volume":0.7746000289916992},{"timestamp":1742395680000,"open":90.786,"high":90.816,"low":90.747,"close":90.757,"volume":0.6557999849319458},{"timestamp":1742395740000,"open":90.767,"high":90.797,"low":90.756,"close":90.796,"volume":0.42719998955726624},{"timestamp":1742395800000,"open":90.797,"high":90.807,"low":90.766,"close":90.787,"volume":0.5813999772071838},{"timestamp":1742395860000,"open":90.796,"high":90.817,"low":90.796,"close":90.806,"volume":0.27720001339912415},{"timestamp":1742395920000,"open":90.806,"high":90.826,"low":90.776,"close":90.806,"volume":0.6119999885559082},{"timestamp":1742395980000,"open":90.806,"high":90.827,"low":90.796,"close":90.817,"volume":0.5501999855041504},{"timestamp":1742396040000,"open":90.816,"high":90.827,"low":90.786,"close":90.817,"volume":0.4007999897003174},{"timestamp":1742396100000,"open":90.816,"high":90.827,"low":90.766,"close":90.767,"volume":0.5148000121116638},{"timestamp":1742396160000,"open":90.766,"high":90.837,"low":90.756,"close":90.837,"volume":0.5898000001907349},{"timestamp":1742396220000,"open":90.826,"high":90.837,"low":90.796,"close":90.827,"volume":0.5633999705314636},{"timestamp":1742396280000,"open":90.837,"high":90.837,"low":90.806,"close":90.817,"volume":0.38280001282691956},{"timestamp":1742396340000,"open":90.807,"high":90.817,"low":90.746,"close":90.767,"volume":0.8100000023841858},{"timestamp":1742396400000,"open":90.756,"high":90.757,"low":90.706,"close":90.746,"volume":0.6474000215530396},{"timestamp":1742396460000,"open":90.746,"high":90.757,"low":90.707,"close":90.736,"volume":0.7260000109672546},{"timestamp":1742396520000,"open":90.736,"high":90.767,"low":90.736,"close":90.746,"volume":0.47519999742507935},{"timestamp":1742396580000,"open":90.746,"high":90.776,"low":90.736,"close":90.767,"volume":0.4578000009059906},{"timestamp":1742396640000,"open":90.767,"high":90.767,"low":90.706,"close":90.706,"volume":0.3617999851703644},{"timestamp":1742396700000,"open":90.706,"high":90.706,"low":90.656,"close":90.666,"volume":0.44519999623298645},{"timestamp":1742396760000,"open":90.667,"high":90.677,"low":90.646,"close":90.657,"volume":0.42719998955726624},{"timestamp":1742396820000,"open":90.657,"high":90.657,"low":90.606,"close":90.617,"volume":0.48899999260902405},{"timestamp":1742396880000,"open":90.616,"high":90.637,"low":90.586,"close":90.586,"volume":0.6732000112533569},{"timestamp":1742396940000,"open":90.596,"high":90.597,"low":90.556,"close":90.597,"volume":0.48420000076293945},{"timestamp":1742397000000,"open":90.586,"high":90.616,"low":90.586,"close":90.597,"volume":0.4973999857902527},{"timestamp":1742397060000,"open":90.597,"high":90.617,"low":90.586,"close":90.607,"volume":0.48420000076293945},{"timestamp":1742397120000,"open":90.606,"high":90.656,"low":90.606,"close":90.617,"volume":0.47519999742507935},{"timestamp":1742397180000,"open":90.627,"high":90.637,"low":90.616,"close":90.637,"volume":0.31679999828338623},{"timestamp":1742397240000,"open":90.636,"high":90.697,"low":90.636,"close":90.696,"volume":0.3431999981403351},{"timestamp":1742397300000,"open":90.687,"high":90.697,"low":90.686,"close":90.696,"volume":0.27300000190734863},{"timestamp":1742397360000,"open":90.687,"high":90.727,"low":90.686,"close":90.697,"volume":0.5148000121116638},{"timestamp":1742397420000,"open":90.697,"high":90.697,"low":90.626,"close":90.626,"volume":0.444599986076355},{"timestamp":1742397480000,"open":90.626,"high":90.627,"low":90.567,"close":90.577,"volume":0.6119999885559082},{"timestamp":1742397540000,"open":90.576,"high":90.607,"low":90.566,"close":90.597,"volume":0.4092000126838684},{"timestamp":1742397600000,"open":90.596,"high":90.607,"low":90.586,"close":90.596,"volume":0.31679999828338623},{"timestamp":1742397660000,"open":90.596,"high":90.677,"low":90.586,"close":90.667,"volume":0.3959999978542328},{"timestamp":1742397720000,"open":90.667,"high":90.677,"low":90.626,"close":90.636,"volume":0.7134000062942505},{"timestamp":1742397780000,"open":90.637,"high":90.647,"low":90.616,"close":90.616,"volume":0.5238000154495239},{"timestamp":1742397840000,"open":90.616,"high":90.617,"low":90.576,"close":90.576,"volume":0.48899999260902405},{"timestamp":1742397900000,"open":90.577,"high":90.597,"low":90.556,"close":90.596,"volume":0.4007999897003174},{"timestamp":1742397960000,"open":90.597,"high":90.636,"low":90.596,"close":90.597,"volume":0.2994000017642975},{"timestamp":1742398020000,"open":90.597,"high":90.597,"low":90.556,"close":90.566,"volume":0.4668000042438507},{"timestamp":1742398080000,"open":90.567,"high":90.606,"low":90.566,"close":90.576,"volume":0.6557999849319458},{"timestamp":1742398140000,"open":90.576,"high":90.627,"low":90.566,"close":90.607,"volume":0.4973999857902527},{"timestamp":1742398200000,"open":90.607,"high":90.637,"low":90.597,"close":90.597,"volume":0.6341999769210815},{"timestamp":1742398260000,"open":90.597,"high":90.617,"low":90.596,"close":90.597,"volume":0.3125999867916107},{"timestamp":1742398320000,"open":90.597,"high":90.667,"low":90.597,"close":90.647,"volume":0.7218000292778015},{"timestamp":1742398380000,"open":90.646,"high":90.717,"low":90.636,"close":90.706,"volume":0.5856000185012817},{"timestamp":1742398440000,"open":90.707,"high":90.717,"low":90.666,"close":90.677,"volume":0.42719998955726624},{"timestamp":1742398500000,"open":90.686,"high":90.697,"low":90.656,"close":90.656,"volume":0.4620000123977661},{"timestamp":1742398560000,"open":90.657,"high":90.727,"low":90.657,"close":90.716,"volume":0.48899999260902405},{"timestamp":1742398620000,"open":90.716,"high":90.767,"low":90.716,"close":90.757,"volume":0.6119999885559082},{"timestamp":1742398680000,"open":90.757,"high":90.797,"low":90.746,"close":90.797,"volume":0.5105999708175659},{"timestamp":1742398740000,"open":90.796,"high":90.807,"low":90.766,"close":90.776,"volume":0.444599986076355},{"timestamp":1742398800000,"open":90.786,"high":90.797,"low":90.776,"close":90.786,"volume":0.41819998621940613},{"timestamp":1742398860000,"open":90.797,"high":90.807,"low":90.786,"close":90.807,"volume":0.2903999984264374},{"timestamp":1742398920000,"open":90.796,"high":90.856,"low":90.796,"close":90.846,"volume":0.36959999799728394},{"timestamp":1742398980000,"open":90.846,"high":90.847,"low":90.796,"close":90.806,"volume":0.6029999852180481},{"timestamp":1742399040000,"open":90.806,"high":90.817,"low":90.766,"close":90.787,"volume":0.5285999774932861},{"timestamp":1742399100000,"open":90.796,"high":90.837,"low":90.796,"close":90.827,"volume":0.7523999810218811},{"timestamp":1742399160000,"open":90.826,"high":90.847,"low":90.796,"close":90.816,"volume":0.598800003528595},{"timestamp":1742399220000,"open":90.817,"high":90.906,"low":90.816,"close":90.896,"volume":0.5411999821662903},{"timestamp":1742399280000,"open":90.887,"high":90.897,"low":90.876,"close":90.887,"volume":0.2903999984264374},{"timestamp":1742399340000,"open":90.896,"high":90.927,"low":90.886,"close":90.926,"volume":0.41819998621940613},{"timestamp":1742399400000,"open":90.926,"high":90.957,"low":90.916,"close":90.957,"volume":0.6335999965667725},{"timestamp":1742399460000,"open":90.956,"high":90.957,"low":90.927,"close":90.956,"volume":0.527999997138977},{"timestamp":1742399520000,"open":90.967,"high":91.067,"low":90.966,"close":91.046,"volume":0.7973999977111816},{"timestamp":1742399580000,"open":91.047,"high":91.077,"low":91.047,"close":91.066,"volume":0.42239999771118164},{"timestamp":1742399640000,"open":91.067,"high":91.097,"low":91.046,"close":91.047,"volume":0.7613999843597412},{"timestamp":1742399700000,"open":91.046,"high":91.057,"low":91.006,"close":91.016,"volume":0.603600025177002},{"timestamp":1742399760000,"open":91.017,"high":91.027,"low":90.976,"close":90.997,"volume":0.6516000032424927},{"timestamp":1742399820000,"open":90.997,"high":91.007,"low":90.976,"close":90.986,"volume":0.7307999730110168},{"timestamp":1742399880000,"open":90.996,"high":90.997,"low":90.966,"close":90.986,"volume":0.7175999879837036},{"timestamp":1742399940000,"open":90.996,"high":91.007,"low":90.976,"close":90.986,"volume":0.43560001254081726},{"timestamp":1742400000000,"open":90.987,"high":91.057,"low":90.986,"close":91.016,"volume":0.5633999705314636},{"timestamp":1742400060000,"open":91.016,"high":91.017,"low":90.987,"close":91.016,"volume":0.5771999955177307},{"timestamp":1742400120000,"open":91.017,"high":91.057,"low":91.006,"close":91.046,"volume":0.5591999888420105},{"timestamp":1742400180000,"open":91.046,"high":91.067,"low":91.037,"close":91.037,"volume":0.1979999989271164},{"timestamp":1742400240000,"open":91.036,"high":91.067,"low":91.036,"close":91.047,"volume":0.36959999799728394},{"timestamp":1742400300000,"open":91.046,"high":91.067,"low":91.046,"close":91.056,"volume":0.4050000011920929},{"timestamp":1742400360000,"open":91.057,"high":91.087,"low":91.046,"close":91.076,"volume":0.4487999975681305},{"timestamp":1742400420000,"open":91.076,"high":91.077,"low":91.046,"close":91.066,"volume":0.4620000123977661},{"timestamp":1742400480000,"open":91.056,"high":91.087,"low":91.046,"close":91.067,"volume":0.5856000185012817},{"timestamp":1742400540000,"open":91.067,"high":91.067,"low":91.036,"close":91.047,"volume":0.3653999865055084},{"timestamp":1742400600000,"open":91.046,"high":91.117,"low":91.046,"close":91.106,"volume":0.5898000001907349},{"timestamp":1742400660000,"open":91.097,"high":91.107,"low":91.076,"close":91.077,"volume":0.47999998927116394},{"timestamp":1742400720000,"open":91.067,"high":91.077,"low":91.036,"close":91.057,"volume":0.7002000212669373},{"timestamp":1742400780000,"open":91.057,"high":91.057,"low":91.016,"close":91.016,"volume":0.4050000011920929},{"timestamp":1742400840000,"open":91.017,"high":91.026,"low":90.996,"close":91.007,"volume":0.4668000042438507},{"timestamp":1742400900000,"open":91.007,"high":91.017,"low":90.986,"close":91.016,"volume":0.32580000162124634},{"timestamp":1742400960000,"open":91.016,"high":91.036,"low":90.996,"close":91.036,"volume":0.4973999857902527},{"timestamp":1742401020000,"open":91.036,"high":91.037,"low":91.016,"close":91.037,"volume":0.5681999921798706},{"timestamp":1742401080000,"open":91.036,"high":91.076,"low":91.036,"close":91.076,"volume":0.527999997138977},{"timestamp":1742401140000,"open":91.067,"high":91.077,"low":91.046,"close":91.047,"volume":0.4007999897003174},{"timestamp":1742401200000,"open":91.047,"high":91.077,"low":91.027,"close":91.077,"volume":0.6516000032424927},{"timestamp":1742401260000,"open":91.066,"high":91.077,"low":91.056,"close":91.056,"volume":0.43140000104904175},{"timestamp":1742401320000,"open":91.046,"high":91.076,"low":91.046,"close":91.067,"volume":0.303600013256073},{"timestamp":1742401380000,"open":91.067,"high":91.097,"low":91.067,"close":91.087,"volume":0.519599974155426},{"timestamp":1742401440000,"open":91.086,"high":91.097,"low":91.056,"close":91.086,"volume":0.590399980545044},{"timestamp":1742401500000,"open":91.087,"high":91.107,"low":91.066,"close":91.076,"volume":0.48420000076293945},{"timestamp":1742401560000,"open":91.066,"high":91.076,"low":91.046,"close":91.046,"volume":0.38280001282691956},{"timestamp":1742401620000,"open":91.047,"high":91.067,"low":91.036,"close":91.036,"volume":0.3522000014781952},{"timestamp":1742401680000,"open":91.036,"high":91.057,"low":91.036,"close":91.056,"volume":0.4487999975681305},{"timestamp":1742401740000,"open":91.046,"high":91.107,"low":91.046,"close":91.076,"volume":0.6425999999046326},{"timestamp":1742401800000,"open":91.077,"high":91.107,"low":91.056,"close":91.076,"volume":0.8411999940872192},{"timestamp":1742401860000,"open":91.066,"high":91.077,"low":91.036,"close":91.046,"volume":0.6204000115394592},{"timestamp":1742401920000,"open":91.056,"high":91.067,"low":91.026,"close":91.026,"volume":0.42239999771118164},{"timestamp":1742401980000,"open":91.036,"high":91.056,"low":91.016,"close":91.017,"volume":0.5766000151634216},{"timestamp":1742402040000,"open":91.026,"high":91.097,"low":91.016,"close":91.097,"volume":0.5148000121116638},{"timestamp":1742402100000,"open":91.087,"high":91.116,"low":91.086,"close":91.106,"volume":0.444599986076355},{"timestamp":1742402160000,"open":91.106,"high":91.107,"low":91.046,"close":91.057,"volume":0.5544000267982483},{"timestamp":1742402220000,"open":91.046,"high":91.087,"low":91.036,"close":91.076,"volume":0.4487999975681305},{"timestamp":1742402280000,"open":91.077,"high":91.087,"low":91.046,"close":91.056,"volume":0.444599986076355},{"timestamp":1742402340000,"open":91.057,"high":91.067,"low":91.046,"close":91.057,"volume":0.37860000133514404},{"timestamp":1742402400000,"open":91.047,"high":91.057,"low":91.036,"close":91.036,"volume":0.590399980545044},{"timestamp":1742402460000,"open":91.046,"high":91.057,"low":91.037,"close":91.057,"volume":0.42239999771118164},{"timestamp":1742402520000,"open":91.056,"high":91.077,"low":91.056,"close":91.056,"volume":0.5238000154495239},{"timestamp":1742402580000,"open":91.057,"high":91.077,"low":91.046,"close":91.067,"volume":0.2777999937534332},{"timestamp":1742402640000,"open":91.067,"high":91.087,"low":91.056,"close":91.077,"volume":0.2687999904155731},{"timestamp":1742402700000,"open":91.077,"high":91.077,"low":91.046,"close":91.067,"volume":0.303600013256073},{"timestamp":1742402760000,"open":91.056,"high":91.087,"low":91.056,"close":91.076,"volume":0.1979999989271164},{"timestamp":1742402820000,"open":91.067,"high":91.067,"low":91.046,"close":91.046,"volume":0.2903999984264374},{"timestamp":1742402880000,"open":91.037,"high":91.056,"low":91.026,"close":91.056,"volume":0.303600013256073},{"timestamp":1742402940000,"open":91.056,"high":91.077,"low":91.046,"close":91.047,"volume":0.22020000219345093},{"timestamp":1742403000000,"open":91.056,"high":91.117,"low":91.056,"close":91.116,"volume":0.33480000495910645},{"timestamp":1742403060000,"open":91.116,"high":91.127,"low":91.086,"close":91.096,"volume":0.598800003528595},{"timestamp":1742403120000,"open":91.106,"high":91.116,"low":91.096,"close":91.106,"volume":0.33000001311302185},{"timestamp":1742403180000,"open":91.116,"high":91.127,"low":91.106,"close":91.117,"volume":0.4092000126838684},{"timestamp":1742403240000,"open":91.117,"high":91.127,"low":91.107,"close":91.127,"volume":0.36959999799728394},{"timestamp":1742403300000,"open":91.126,"high":91.127,"low":91.106,"close":91.116,"volume":0.3125999867916107},{"timestamp":1742403360000,"open":91.116,"high":91.127,"low":91.086,"close":91.086,"volume":0.6029999852180481},{"timestamp":1742403420000,"open":91.086,"high":91.087,"low":91.056,"close":91.067,"volume":0.6953999996185303},{"timestamp":1742403480000,"open":91.076,"high":91.097,"low":91.056,"close":91.097,"volume":0.33000001311302185},{"timestamp":1742403540000,"open":91.096,"high":91.096,"low":91.056,"close":91.077,"volume":0.527999997138977},{"timestamp":1742403600000,"open":91.076,"high":91.117,"low":91.066,"close":91.116,"volume":0.5676000118255615},{"timestamp":1742403660000,"open":91.117,"high":91.126,"low":91.086,"close":91.097,"volume":0.6294000148773193},{"timestamp":1742403720000,"open":91.086,"high":91.097,"low":91.046,"close":91.046,"volume":0.6690000295639038},{"timestamp":1742403780000,"open":91.037,"high":91.056,"low":91.016,"close":91.016,"volume":0.4668000042438507},{"timestamp":1742403840000,"open":91.017,"high":91.046,"low":91.016,"close":91.036,"volume":0.3125999867916107},{"timestamp":1742403900000,"open":91.046,"high":91.056,"low":90.986,"close":90.987,"volume":0.5820000171661377},{"timestamp":1742403960000,"open":90.987,"high":91.027,"low":90.976,"close":91.027,"volume":0.6335999965667725},{"timestamp":1742404020000,"open":91.027,"high":91.027,"low":91.006,"close":91.006,"volume":0.33899998664855957},{"timestamp":1742404080000,"open":91.007,"high":91.007,"low":90.966,"close":90.967,"volume":0.7842000126838684},{"timestamp":1742404140000,"open":90.967,"high":90.986,"low":90.947,"close":90.977,"volume":0.44040000438690186},{"timestamp":1742404200000,"open":90.976,"high":90.996,"low":90.966,"close":90.976,"volume":0.47519999742507935},{"timestamp":1742404260000,"open":90.987,"high":91.017,"low":90.976,"close":91.006,"volume":0.5501999855041504},{"timestamp":1742404320000,"open":91.006,"high":91.007,"low":90.956,"close":90.976,"volume":0.5105999708175659},{"timestamp":1742404380000,"open":90.976,"high":91.007,"low":90.976,"close":90.996,"volume":0.5501999855041504},{"timestamp":1742404440000,"open":90.996,"high":91.027,"low":90.967,"close":91.017,"volume":0.7746000289916992},{"timestamp":1742404500000,"open":91.017,"high":91.057,"low":91.016,"close":91.016,"volume":0.8321999907493591},{"timestamp":1742404560000,"open":91.017,"high":91.017,"low":90.966,"close":90.977,"volume":0.7224000096321106},{"timestamp":1742404620000,"open":90.987,"high":91.016,"low":90.966,"close":91.006,"volume":0.607200026512146},{"timestamp":1742404680000,"open":90.996,"high":91.007,"low":90.986,"close":90.987,"volume":0.6863999962806702},{"timestamp":1742404740000,"open":90.997,"high":91.027,"low":90.987,"close":91.006,"volume":0.5633999705314636},{"timestamp":1742404800000,"open":91.007,"high":91.016,"low":90.987,"close":90.987,"volume":0.295199990272522},{"timestamp":1742404860000,"open":90.987,"high":90.987,"low":90.946,"close":90.956,"volume":0.4050000011920929},{"timestamp":1742404920000,"open":90.966,"high":90.996,"low":90.966,"close":90.967,"volume":0.5766000151634216},{"timestamp":1742404980000,"open":90.966,"high":90.987,"low":90.956,"close":90.976,"volume":0.414000004529953},{"timestamp":1742405040000,"open":90.977,"high":90.977,"low":90.946,"close":90.947,"volume":0.603600025177002},{"timestamp":1742405100000,"open":90.956,"high":90.967,"low":90.916,"close":90.917,"volume":0.6294000148773193},{"timestamp":1742405160000,"open":90.916,"high":90.937,"low":90.896,"close":90.917,"volume":0.5723999738693237},{"timestamp":1742405220000,"open":90.926,"high":90.947,"low":90.916,"close":90.936,"volume":0.4050000011920929},{"timestamp":1742405280000,"open":90.937,"high":90.947,"low":90.906,"close":90.906,"volume":0.43140000104904175},{"timestamp":1742405340000,"open":90.906,"high":90.917,"low":90.836,"close":90.857,"volume":0.5501999855041504},{"timestamp":1742405400000,"open":90.857,"high":90.896,"low":90.847,"close":90.866,"volume":0.7577999830245972},{"timestamp":1742405460000,"open":90.866,"high":90.886,"low":90.856,"close":90.856,"volume":0.6335999965667725},{"timestamp":1742405520000,"open":90.857,"high":90.897,"low":90.856,"close":90.886,"volume":0.6161999702453613},{"timestamp":1742405580000,"open":90.877,"high":90.936,"low":90.877,"close":90.927,"volume":0.7746000289916992},{"timestamp":1742405640000,"open":90.917,"high":90.957,"low":90.916,"close":90.926,"volume":0.5411999821662903},{"timestamp":1742405700000,"open":90.927,"high":91.007,"low":90.927,"close":90.997,"volume":0.6341999769210815},{"timestamp":1742405760000,"open":91.006,"high":91.046,"low":91.006,"close":91.036,"volume":0.5898000001907349},{"timestamp":1742405820000,"open":91.036,"high":91.047,"low":91.026,"close":91.027,"volume":0.6335999965667725},{"timestamp":1742405880000,"open":91.026,"high":91.067,"low":91.026,"close":91.057,"volume":0.47519999742507935},{"timestamp":1742405940000,"open":91.056,"high":91.127,"low":91.056,"close":91.116,"volume":0.4092000126838684},{"timestamp":1742406000000,"open":91.117,"high":91.117,"low":91.086,"close":91.086,"volume":0.259799987077713},{"timestamp":1742406060000,"open":91.087,"high":91.087,"low":91.066,"close":91.066,"volume":0.4668000042438507},{"timestamp":1742406120000,"open":91.067,"high":91.086,"low":91.046,"close":91.067,"volume":0.33899998664855957},{"timestamp":1742406180000,"open":91.056,"high":91.077,"low":91.046,"close":91.066,"volume":0.4535999894142151},{"timestamp":1742406240000,"open":91.066,"high":91.066,"low":91.006,"close":91.006,"volume":0.5063999891281128},{"timestamp":1742406300000,"open":91.006,"high":91.027,"low":90.956,"close":90.976,"volume":0.7355999946594238},{"timestamp":1742406360000,"open":90.977,"high":90.977,"low":90.916,"close":90.917,"volume":0.43140000104904175},{"timestamp":1742406420000,"open":90.917,"high":90.917,"low":90.876,"close":90.887,"volume":0.6557999849319458},{"timestamp":1742406480000,"open":90.876,"high":90.897,"low":90.856,"close":90.856,"volume":0.9377999901771545},{"timestamp":1742406540000,"open":90.857,"high":90.907,"low":90.856,"close":90.897,"volume":0.5633999705314636},{"timestamp":1742406600000,"open":90.896,"high":90.917,"low":90.886,"close":90.917,"volume":0.32580000162124634},{"timestamp":1742406660000,"open":90.916,"high":90.937,"low":90.906,"close":90.937,"volume":0.5016000270843506},{"timestamp":1742406720000,"open":90.937,"high":90.937,"low":90.876,"close":90.886,"volume":0.6251999735832214},{"timestamp":1742406780000,"open":90.877,"high":90.937,"low":90.856,"close":90.917,"volume":0.42719998955726624},{"timestamp":1742406840000,"open":90.907,"high":90.926,"low":90.886,"close":90.907,"volume":0.33000001311302185},{"timestamp":1742406900000,"open":90.906,"high":90.927,"low":90.896,"close":90.917,"volume":0.6732000112533569},{"timestamp":1742406960000,"open":90.917,"high":90.967,"low":90.917,"close":90.966,"volume":0.5148000121116638},{"timestamp":1742407020000,"open":90.956,"high":90.987,"low":90.956,"close":90.976,"volume":0.48840001225471497},{"timestamp":1742407080000,"open":90.976,"high":90.987,"low":90.956,"close":90.956,"volume":0.4578000009059906},{"timestamp":1742407140000,"open":90.966,"high":90.967,"low":90.827,"close":90.827,"volume":0.5105999708175659},{"timestamp":1742407200000,"open":90.827,"high":91.037,"low":90.556,"close":91.036,"volume":1.742400050163269},{"timestamp":1742407260000,"open":91.036,"high":91.117,"low":90.966,"close":90.987,"volume":1.9667999744415283},{"timestamp":1742407320000,"open":90.986,"high":91.067,"low":90.967,"close":91.056,"volume":1.585800051689148},{"timestamp":1742407380000,"open":91.056,"high":91.157,"low":91.036,"close":91.087,"volume":1.559999942779541},{"timestamp":1742407440000,"open":91.087,"high":91.157,"low":91.076,"close":91.157,"volume":1.6181999444961548},{"timestamp":1742407500000,"open":91.156,"high":91.156,"low":90.947,"close":90.967,"volume":1.8359999656677246},{"timestamp":1742407560000,"open":90.967,"high":91.007,"low":90.956,"close":90.967,"volume":1.0140000581741333},{"timestamp":1742407620000,"open":90.966,"high":91.077,"low":90.956,"close":91.067,"volume":1.430999994277954},{"timestamp":1742407680000,"open":91.066,"high":91.096,"low":91.046,"close":91.087,"volume":0.7134000062942505},{"timestamp":1742407740000,"open":91.097,"high":91.136,"low":91.096,"close":91.117,"volume":0.8633999824523926},{"timestamp":1742407800000,"open":91.126,"high":91.226,"low":91.126,"close":91.226,"volume":1.0307999849319458},{"timestamp":1742407860000,"open":91.226,"high":91.287,"low":91.206,"close":91.236,"volume":1.039199948310852},{"timestamp":1742407920000,"open":91.237,"high":91.267,"low":91.196,"close":91.267,"volume":1.117799997329712},{"timestamp":1742407980000,"open":91.277,"high":91.287,"low":91.186,"close":91.197,"volume":1.2156000137329102},{"timestamp":1742408040000,"open":91.196,"high":91.256,"low":91.186,"close":91.207,"volume":0.9779999852180481},{"timestamp":1742408100000,"open":91.196,"high":91.267,"low":91.196,"close":91.217,"volume":0.8855999708175659},{"timestamp":1742408160000,"open":91.226,"high":91.307,"low":91.226,"close":91.296,"volume":0.9509999752044678},{"timestamp":1742408220000,"open":91.297,"high":91.297,"low":91.196,"close":91.227,"volume":0.9563999772071838},{"timestamp":1742408280000,"open":91.237,"high":91.267,"low":91.216,"close":91.246,"volume":0.7662000060081482},{"timestamp":1742408340000,"open":91.247,"high":91.297,"low":91.226,"close":91.267,"volume":1.0080000162124634},{"timestamp":1742408400000,"open":91.266,"high":91.297,"low":91.236,"close":91.236,"volume":0.9815999865531921},{"timestamp":1742408460000,"open":91.226,"high":91.267,"low":91.226,"close":91.247,"volume":1.048200011253357},{"timestamp":1742408520000,"open":91.237,"high":91.317,"low":91.226,"close":91.307,"volume":1.065000057220459},{"timestamp":1742408580000,"open":91.327,"high":91.337,"low":91.296,"close":91.337,"volume":0.7307999730110168},{"timestamp":1742408640000,"open":91.327,"high":91.366,"low":91.306,"close":91.307,"volume":0.8718000054359436},{"timestamp":1742408700000,"open":91.306,"high":91.377,"low":91.306,"close":91.327,"volume":0.9065999984741211},{"timestamp":1742408760000,"open":91.336,"high":91.356,"low":91.306,"close":91.327,"volume":0.6474000215530396},{"timestamp":1742408820000,"open":91.326,"high":91.366,"low":91.306,"close":91.326,"volume":0.6119999885559082},{"timestamp":1742408880000,"open":91.327,"high":91.327,"low":91.227,"close":91.227,"volume":0.9864000082015991},{"timestamp":1742408940000,"open":91.237,"high":91.297,"low":91.236,"close":91.246,"volume":0.902400016784668},{"timestamp":1742409000000,"open":91.247,"high":91.347,"low":91.247,"close":91.337,"volume":0.7085999846458435},{"timestamp":1742409060000,"open":91.336,"high":91.426,"low":91.336,"close":91.417,"volume":1.0967999696731567},{"timestamp":1742409120000,"open":91.427,"high":91.477,"low":91.406,"close":91.477,"volume":0.7703999876976013},{"timestamp":1742409180000,"open":91.477,"high":91.517,"low":91.347,"close":91.347,"volume":1.4010000228881836},{"timestamp":1742409240000,"open":91.346,"high":91.427,"low":91.306,"close":91.407,"volume":1.1820000410079956},{"timestamp":1742409300000,"open":91.407,"high":91.457,"low":91.396,"close":91.407,"volume":1.1375999450683594},{"timestamp":1742409360000,"open":91.407,"high":91.477,"low":91.387,"close":91.427,"volume":0.9599999785423279},{"timestamp":1742409420000,"open":91.436,"high":91.477,"low":91.426,"close":91.456,"volume":0.9503999948501587},{"timestamp":1742409480000,"open":91.457,"high":91.467,"low":91.336,"close":91.386,"volume":1.440600037574768},{"timestamp":1742409540000,"open":91.376,"high":91.407,"low":91.326,"close":91.377,"volume":1.4622000455856323},{"timestamp":1742409600000,"open":91.367,"high":91.407,"low":91.336,"close":91.336,"volume":1.4634000062942505},{"timestamp":1742409660000,"open":91.336,"high":91.447,"low":91.336,"close":91.427,"volume":1.3259999752044678},{"timestamp":1742409720000,"open":91.427,"high":91.546,"low":91.396,"close":91.486,"volume":1.5743999481201172},{"timestamp":1742409780000,"open":91.487,"high":91.617,"low":91.487,"close":91.616,"volume":1.4844000339508057},{"timestamp":1742409840000,"open":91.617,"high":91.727,"low":91.586,"close":91.677,"volume":1.6308000087738037},{"timestamp":1742409900000,"open":91.677,"high":91.687,"low":91.606,"close":91.606,"volume":1.4675999879837036},{"timestamp":1742409960000,"open":91.606,"high":91.617,"low":91.557,"close":91.606,"volume":1.6518000364303589},{"timestamp":1742410020000,"open":91.616,"high":91.627,"low":91.576,"close":91.616,"volume":1.0751999616622925},{"timestamp":1742410080000,"open":91.627,"high":91.656,"low":91.577,"close":91.577,"volume":1.11899995803833},{"timestamp":1742410140000,"open":91.577,"high":91.647,"low":91.546,"close":91.557,"volume":1.3614000082015991},{"timestamp":1742410200000,"open":91.557,"high":91.577,"low":91.506,"close":91.526,"volume":1.1009999513626099},{"timestamp":1742410260000,"open":91.536,"high":91.536,"low":91.486,"close":91.516,"volume":0.8855999708175659},{"timestamp":1742410320000,"open":91.517,"high":91.617,"low":91.516,"close":91.617,"volume":1.4789999723434448},{"timestamp":1742410380000,"open":91.616,"high":91.717,"low":91.596,"close":91.686,"volume":1.3217999935150146},{"timestamp":1742410440000,"open":91.687,"high":91.687,"low":91.586,"close":91.637,"volume":1.291200041770935},{"timestamp":1742410500000,"open":91.627,"high":91.667,"low":91.577,"close":91.657,"volume":1.3655999898910522},{"timestamp":1742410560000,"open":91.657,"high":91.687,"low":91.626,"close":91.656,"volume":0.9462000131607056},{"timestamp":1742410620000,"open":91.657,"high":91.707,"low":91.626,"close":91.637,"volume":1.0914000272750854},{"timestamp":1742410680000,"open":91.647,"high":91.657,"low":91.606,"close":91.627,"volume":1.1579999923706055},{"timestamp":1742410740000,"open":91.627,"high":91.666,"low":91.616,"close":91.647,"volume":1.2101999521255493},{"timestamp":1742410800000,"open":91.657,"high":91.726,"low":91.636,"close":91.717,"volume":1.1094000339508057},{"timestamp":1742410860000,"open":91.737,"high":91.737,"low":91.667,"close":91.687,"volume":1.1754000186920166},{"timestamp":1742410920000,"open":91.697,"high":91.746,"low":91.677,"close":91.717,"volume":1.2156000137329102},{"timestamp":1742410980000,"open":91.716,"high":91.757,"low":91.706,"close":91.736,"volume":1.215000033378601},{"timestamp":1742411040000,"open":91.736,"high":91.797,"low":91.726,"close":91.776,"volume":1.145400047302246},{"timestamp":1742411100000,"open":91.767,"high":91.876,"low":91.756,"close":91.826,"volume":1.4184000492095947},{"timestamp":1742411160000,"open":91.836,"high":91.857,"low":91.756,"close":91.757,"volume":0.9294000267982483},{"timestamp":1742411220000,"open":91.757,"high":91.867,"low":91.756,"close":91.866,"volume":1.3866000175476074},{"timestamp":1742411280000,"open":91.876,"high":91.887,"low":91.846,"close":91.866,"volume":1.2414000034332275},{"timestamp":1742411340000,"open":91.866,"high":91.917,"low":91.826,"close":91.897,"volume":1.479599952697754},{"timestamp":1742411400000,"open":91.896,"high":91.996,"low":91.896,"close":91.987,"volume":1.4747999906539917},{"timestamp":1742411460000,"open":91.987,"high":92.016,"low":91.907,"close":91.917,"volume":1.2203999757766724},{"timestamp":1742411520000,"open":91.916,"high":91.936,"low":91.876,"close":91.906,"volume":1.1052000522613525},{"timestamp":1742411580000,"open":91.917,"high":91.927,"low":91.876,"close":91.896,"volume":1.1358000040054321},{"timestamp":1742411640000,"open":91.886,"high":91.936,"low":91.876,"close":91.906,"volume":0.823199987411499},{"timestamp":1742411700000,"open":91.906,"high":91.937,"low":91.886,"close":91.906,"volume":1.048200011253357},{"timestamp":1742411760000,"open":91.907,"high":91.947,"low":91.896,"close":91.906,"volume":0.9287999868392944},{"timestamp":1742411820000,"open":91.917,"high":91.936,"low":91.876,"close":91.936,"volume":1.0829999446868896},{"timestamp":1742411880000,"open":91.937,"high":91.997,"low":91.916,"close":91.917,"volume":1.3913999795913696},{"timestamp":1742411940000,"open":91.917,"high":91.937,"low":91.866,"close":91.887,"volume":1.3289999961853027},{"timestamp":1742412000000,"open":91.886,"high":91.907,"low":91.836,"close":91.847,"volume":1.4393999576568604},{"timestamp":1742412060000,"open":91.857,"high":91.857,"low":91.776,"close":91.846,"volume":1.5498000383377075},{"timestamp":1742412120000,"open":91.846,"high":91.876,"low":91.806,"close":91.807,"volume":1.1447999477386475},{"timestamp":1742412180000,"open":91.806,"high":91.817,"low":91.716,"close":91.726,"volume":1.4052000045776367},{"timestamp":1742412240000,"open":91.717,"high":91.776,"low":91.716,"close":91.756,"volume":1.4184000492095947},{"timestamp":1742412300000,"open":91.767,"high":91.777,"low":91.696,"close":91.696,"volume":1.291200041770935},{"timestamp":1742412360000,"open":91.707,"high":91.727,"low":91.666,"close":91.676,"volume":1.2558000087738037},{"timestamp":1742412420000,"open":91.676,"high":91.677,"low":91.576,"close":91.616,"volume":1.4226000308990479},{"timestamp":1742412480000,"open":91.617,"high":91.677,"low":91.536,"close":91.546,"volume":2.2506000995635986},{"timestamp":1742412540000,"open":91.546,"high":91.617,"low":91.506,"close":91.616,"volume":1.8107999563217163},{"timestamp":1742412600000,"open":91.617,"high":91.726,"low":91.596,"close":91.706,"volume":1.6818000078201294},{"timestamp":1742412660000,"open":91.707,"high":91.717,"low":91.597,"close":91.616,"volume":1.6296000480651855},{"timestamp":1742412720000,"open":91.617,"high":91.677,"low":91.616,"close":91.646,"volume":1.3866000175476074},{"timestamp":1742412780000,"open":91.657,"high":91.706,"low":91.646,"close":91.706,"volume":1.7568000555038452},{"timestamp":1742412840000,"open":91.697,"high":91.747,"low":91.696,"close":91.706,"volume":1.05239999294281},{"timestamp":1742412900000,"open":91.706,"high":91.757,"low":91.586,"close":91.587,"volume":1.9337999820709229},{"timestamp":1742412960000,"open":91.586,"high":91.607,"low":91.526,"close":91.587,"volume":1.7483999729156494},{"timestamp":1742413020000,"open":91.596,"high":91.667,"low":91.586,"close":91.647,"volume":1.4129999876022339},{"timestamp":1742413080000,"open":91.646,"high":91.717,"low":91.646,"close":91.647,"volume":1.6200000047683716},{"timestamp":1742413140000,"open":91.647,"high":91.656,"low":91.487,"close":91.496,"volume":1.7436000108718872},{"timestamp":1742413200000,"open":91.497,"high":91.557,"low":91.456,"close":91.527,"volume":1.6998000144958496},{"timestamp":1742413260000,"open":91.547,"high":91.627,"low":91.536,"close":91.596,"volume":1.281599998474121},{"timestamp":1742413320000,"open":91.596,"high":91.607,"low":91.546,"close":91.566,"volume":1.4315999746322632},{"timestamp":1742413380000,"open":91.567,"high":91.647,"low":91.536,"close":91.576,"volume":1.6776000261306763},{"timestamp":1742413440000,"open":91.587,"high":91.706,"low":91.586,"close":91.687,"volume":1.4567999839782715},{"timestamp":1742413500000,"open":91.686,"high":91.777,"low":91.676,"close":91.716,"volume":1.4226000308990479},{"timestamp":1742413560000,"open":91.717,"high":91.736,"low":91.636,"close":91.636,"volume":1.964400053024292},{"timestamp":1742413620000,"open":91.626,"high":91.647,"low":91.536,"close":91.576,"volume":1.801200032234192},{"timestamp":1742413680000,"open":91.577,"high":91.637,"low":91.546,"close":91.616,"volume":1.6956000328063965},{"timestamp":1742413740000,"open":91.617,"high":91.647,"low":91.586,"close":91.607,"volume":1.4490000009536743},{"timestamp":1742413800000,"open":91.606,"high":91.606,"low":91.416,"close":91.427,"volume":2.531399965286255},{"timestamp":1742413860000,"open":91.436,"high":91.437,"low":91.286,"close":91.376,"volume":1.815000057220459},{"timestamp":1742413920000,"open":91.377,"high":91.397,"low":91.336,"close":91.356,"volume":1.4448000192642212},{"timestamp":1742413980000,"open":91.357,"high":91.407,"low":91.336,"close":91.377,"volume":1.0091999769210815},{"timestamp":1742414040000,"open":91.376,"high":91.447,"low":91.366,"close":91.417,"volume":1.573199987411499},{"timestamp":1742414100000,"open":91.446,"high":91.446,"low":91.326,"close":91.337,"volume":1.7549999952316284},{"timestamp":1742414160000,"open":91.336,"high":91.347,"low":91.286,"close":91.327,"volume":0.9972000122070312},{"timestamp":1742414220000,"open":91.337,"high":91.347,"low":91.306,"close":91.317,"volume":1.128600001335144},{"timestamp":1742414280000,"open":91.327,"high":91.356,"low":91.316,"close":91.347,"volume":0.7752000093460083},{"timestamp":1742414340000,"open":91.347,"high":91.366,"low":91.296,"close":91.327,"volume":1.3835999965667725}]