[{"timestamp":1742391000000,"open":92.936,"high":92.936,"low":92.936,"close":92.936,"volume":0.013199999928474426},{"timestamp":1742391120000,"open":92.957,"high":92.957,"low":92.957,"close":92.957,"volume":0.026399999856948853},{"timestamp":1742391240000,"open":93.097,"high":93.186,"low":93.097,"close":93.186,"volume":0.026399999856948853},{"timestamp":1742391300000,"open":93.306,"high":93.306,"low":93.306,"close":93.306,"volume":0.026399999856948853},{"timestamp":1742391360000,"open":93.307,"high":93.307,"low":93.306,"close":93.306,"volume":0.026399999856948853},{"timestamp":1742391420000,"open":93.087,"high":93.286,"low":93.056,"close":93.056,"volume":0.052799999713897705},{"timestamp":1742391600000,"open":93.057,"high":93.057,"low":93.056,"close":93.056,"volume":0.026399999856948853},{"timestamp":1742391660000,"open":93.057,"high":93.057,"low":93.057,"close":93.057,"volume":0.013199999928474426},{"timestamp":1742391720000,"open":93.056,"high":93.056,"low":93.056,"close":93.056,"volume":0.013199999928474426},{"timestamp":1742391780000,"open":93.067,"high":93.067,"low":93.036,"close":93.036,"volume":0.052799999713897705},{"timestamp":1742391840000,"open":93.036,"high":93.036,"low":93.036,"close":93.036,"volume":0.013199999928474426},{"timestamp":1742391900000,"open":93.037,"high":93.037,"low":93.036,"close":93.036,"volume":0.026399999856948853},{"timestamp":1742391960000,"open":93.036,"high":93.036,"low":93.036,"close":93.036,"volume":0.013199999928474426},{"timestamp":1742392020000,"open":93.056,"high":93.256,"low":93.036,"close":93.256,"volume":0.13199999928474426},{"timestamp":1742392080000,"open":93.436,"high":93.437,"low":93.256,"close":93.256,"volume":0.052799999713897705},{"timestamp":1742392140000,"open":93.567,"high":93.567,"low":93.567,"close":93.567,"volume":0.013199999928474426},{"timestamp":1742392200000,"open":93.506,"high":93.507,"low":93.456,"close":93.456,"volume":0.03959999978542328},{"timestamp":1742392260000,"open":93.546,"high":93.546,"low":93.546,"close":93.546,"volume":0.013199999928474426},{"timestamp":1742392380000,"open":93.456,"high":93.456,"low":93.456,"close":93.456,"volume":0.013199999928474426},{"timestamp":1742392440000,"open":93.457,"high":93.457,"low":93.457,"close":93.457,"volume":0.013199999928474426},{"timestamp":1742392500000,"open":93.406,"high":93.406,"low":93.406,"close":93.406,"volume":0.013199999928474426},{"timestamp":1742392740000,"open":93.406,"high":93.406,"low":93.316,"close":93.316,"volume":0.03539999946951866},{"timestamp":1742392800000,"open":93.317,"high":93.377,"low":93.316,"close":93.317,"volume":0.09239999949932098},{"timestamp":1742392980000,"open":93.377,"high":93.377,"low":93.377,"close":93.377,"volume":0.013199999928474426},{"timestamp":1742393040000,"open":93.376,"high":93.376,"low":93.316,"close":93.316,"volume":0.04859999939799309},{"timestamp":1742393100000,"open":93.167,"high":93.286,"low":93.136,"close":93.237,"volume":0.09239999949932098},{"timestamp":1742393160000,"open":93.307,"high":93.307,"low":93.307,"close":93.307,"volume":0.013199999928474426},{"timestamp":1742393220000,"open":93.306,"high":93.306,"low":93.237,"close":93.237,"volume":0.022199999541044235},{"timestamp":1742393280000,"open":93.157,"high":93.157,"low":93.157,"close":93.157,"volume":0.013199999928474426},{"timestamp":1742393340000,"open":93.266,"high":93.266,"low":93.266,"close":93.266,"volume":0.026399999856948853},{"timestamp":1742393460000,"open":93.247,"high":93.277,"low":93.247,"close":93.277,"volume":0.026399999856948853},{"timestamp":1742393520000,"open":93.277,"high":93.277,"low":93.246,"close":93.246,"volume":0.026399999856948853},{"timestamp":1742393580000,"open":93.247,"high":93.247,"low":93.247,"close":93.247,"volume":0.013199999928474426},{"timestamp":1742393640000,"open":93.246,"high":93.246,"low":93.167,"close":93.167,"volume":0.0575999990105629},{"timestamp":1742393700000,"open":93.197,"high":93.337,"low":93.197,"close":93.327,"volume":0.07919999957084656},{"timestamp":1742393820000,"open":93.266,"high":93.397,"low":93.266,"close":93.397,"volume":0.052799999713897705},{"timestamp":1742393880000,"open":93.397,"high":93.397,"low":93.397,"close":93.397,"volume":0.013199999928474426},{"timestamp":1742393940000,"open":93.436,"high":93.436,"low":93.436,"close":93.436,"volume":0.013199999928474426},{"timestamp":1742394000000,"open":93.436,"high":93.436,"low":93.436,"close":93.436,"volume":0.026399999856948853},{"timestamp":1742394120000,"open":93.437,"high":93.497,"low":93.436,"close":93.476,"volume":0.052799999713897705},{"timestamp":1742394180000,"open":93.537,"high":93.537,"low":93.537,"close":93.537,"volume":0.013199999928474426},{"timestamp":1742394240000,"open":93.557,"high":93.557,"low":93.547,"close":93.547,"volume":0.026399999856948853},{"timestamp":1742394360000,"open":93.546,"high":93.546,"low":93.437,"close":93.437,"volume":0.09719999879598618},{"timestamp":1742394420000,"open":93.277,"high":93.277,"low":93.276,"close":93.276,"volume":0.07919999957084656},{"timestamp":1742394480000,"open":93.277,"high":93.277,"low":93.096,"close":93.096,"volume":0.08820000290870667},{"timestamp":1742394540000,"open":93.096,"high":93.176,"low":93.096,"close":93.096,"volume":0.03959999978542328},{"timestamp":1742394600000,"open":92.986,"high":93.256,"low":92.986,"close":93.256,"volume":0.07919999957084656},{"timestamp":1742394660000,"open":93.277,"high":93.506,"low":93.276,"close":93.506,"volume":0.13199999928474426},{"timestamp":1742394720000,"open":93.576,"high":93.576,"low":93.576,"close":93.576,"volume":0.013199999928474426},{"timestamp":1742394780000,"open":93.506,"high":93.507,"low":93.506,"close":93.507,"volume":0.026399999856948853},{"timestamp":1742394840000,"open":93.517,"high":93.547,"low":93.507,"close":93.547,"volume":0.052799999713897705},{"timestamp":1742394960000,"open":93.547,"high":93.547,"low":93.547,"close":93.547,"volume":0.013199999928474426},{"timestamp":1742395020000,"open":93.507,"high":93.507,"low":93.506,"close":93.506,"volume":0.026399999856948853},{"timestamp":1742395080000,"open":93.506,"high":93.506,"low":93.506,"close":93.506,"volume":0.013199999928474426},{"timestamp":1742395140000,"open":93.517,"high":93.517,"low":93.517,"close":93.517,"volume":0.013199999928474426},{"timestamp":1742395200000,"open":93.536,"high":93.537,"low":93.536,"close":93.536,"volume":0.03959999978542328},{"timestamp":1742395260000,"open":93.537,"high":93.697,"low":93.537,"close":93.687,"volume":0.09239999949932098},{"timestamp":1742395320000,"open":93.657,"high":93.657,"low":93.657,"close":93.657,"volume":0.013199999928474426},{"timestamp":1742395440000,"open":93.696,"high":93.697,"low":93.696,"close":93.697,"volume":0.026399999856948853},{"timestamp":1742395500000,"open":93.696,"high":93.696,"low":93.696,"close":93.696,"volume":0.013199999928474426},{"timestamp":1742395560000,"open":93.696,"high":93.696,"low":93.656,"close":93.656,"volume":0.022199999541044235},{"timestamp":1742395680000,"open":93.746,"high":93.746,"low":93.666,"close":93.696,"volume":0.06599999964237213},{"timestamp":1742395800000,"open":93.696,"high":93.816,"low":93.667,"close":93.766,"volume":0.06599999964237213},{"timestamp":1742395860000,"open":93.767,"high":93.936,"low":93.767,"close":93.906,"volume":0.06599999964237213},{"timestamp":1742395920000,"open":93.897,"high":93.897,"low":93.826,"close":93.826,"volume":0.03959999978542328},{"timestamp":1742396040000,"open":93.827,"high":93.827,"low":93.827,"close":93.827,"volume":0.013199999928474426},{"timestamp":1742396100000,"open":93.696,"high":93.696,"low":93.687,"close":93.687,"volume":0.06599999964237213},{"timestamp":1742396220000,"open":93.726,"high":93.726,"low":93.726,"close":93.726,"volume":0.013199999928474426},{"timestamp":1742396280000,"open":93.767,"high":93.767,"low":93.767,"close":93.767,"volume":0.013199999928474426},{"timestamp":1742396340000,"open":93.737,"high":93.737,"low":93.737,"close":93.737,"volume":0.013199999928474426},{"timestamp":1742396460000,"open":93.767,"high":93.767,"low":93.767,"close":93.767,"volume":0.013199999928474426},{"timestamp":1742396580000,"open":93.726,"high":93.726,"low":93.497,"close":93.497,"volume":0.026399999856948853},{"timestamp":1742396700000,"open":93.386,"high":93.387,"low":93.386,"close":93.387,"volume":0.09239999949932098},{"timestamp":1742396760000,"open":93.296,"high":93.297,"low":93.296,"close":93.297,"volume":0.026399999856948853},{"timestamp":1742396880000,"open":93.296,"high":93.297,"low":93.296,"close":93.296,"volume":0.03959999978542328},{"timestamp":1742396940000,"open":93.296,"high":93.296,"low":93.296,"close":93.296,"volume":0.013199999928474426},{"timestamp":1742397120000,"open":93.387,"high":93.387,"low":93.387,"close":93.387,"volume":0.013199999928474426},{"timestamp":1742397180000,"open":93.386,"high":93.387,"low":93.386,"close":93.387,"volume":0.026399999856948853},{"timestamp":1742397240000,"open":93.386,"high":93.386,"low":93.386,"close":93.386,"volume":0.013199999928474426},{"timestamp":1742397300000,"open":93.446,"high":93.446,"low":93.387,"close":93.387,"volume":0.026399999856948853},{"timestamp":1742397360000,"open":93.336,"high":93.336,"low":93.296,"close":93.296,"volume":0.07919999957084656},{"timestamp":1742397480000,"open":93.296,"high":93.296,"low":93.236,"close":93.236,"volume":0.026399999856948853},{"timestamp":1742397540000,"open":93.236,"high":93.236,"low":93.236,"close":93.236,"volume":0.013199999928474426},{"timestamp":1742397600000,"open":93.237,"high":93.237,"low":93.166,"close":93.166,"volume":0.052799999713897705},{"timestamp":1742397720000,"open":93.166,"high":93.166,"low":93.126,"close":93.126,"volume":0.026399999856948853},{"timestamp":1742397780000,"open":93.126,"high":93.126,"low":93.126,"close":93.126,"volume":0.013199999928474426},{"timestamp":1742397840000,"open":93.066,"high":93.066,"low":93.066,"close":93.066,"volume":0.013199999928474426},{"timestamp":1742397900000,"open":93.126,"high":93.126,"low":93.126,"close":93.126,"volume":0.013199999928474426},{"timestamp":1742398020000,"open":93.136,"high":93.137,"low":93.087,"close":93.087,"volume":0.03959999978542328},{"timestamp":1742398080000,"open":93.086,"high":93.087,"low":93.086,"close":93.087,"volume":0.026399999856948853},{"timestamp":1742398140000,"open":93.066,"high":93.067,"low":93.066,"close":93.066,"volume":0.03959999978542328},{"timestamp":1742398200000,"open":93.116,"high":93.197,"low":93.116,"close":93.197,"volume":0.10559999942779541},{"timestamp":1742398260000,"open":93.217,"high":93.217,"low":93.217,"close":93.217,"volume":0.013199999928474426},{"timestamp":1742398320000,"open":93.217,"high":93.226,"low":93.167,"close":93.226,"volume":0.052799999713897705},{"timestamp":1742398380000,"open":93.237,"high":93.237,"low":93.237,"close":93.237,"volume":0.026399999856948853},{"timestamp":1742398440000,"open":93.227,"high":93.227,"low":93.227,"close":93.227,"volume":0.013199999928474426},{"timestamp":1742398560000,"open":93.267,"high":93.297,"low":93.267,"close":93.297,"volume":0.026399999856948853},{"timestamp":1742398620000,"open":93.296,"high":93.296,"low":93.296,"close":93.296,"volume":0.026399999856948853},{"timestamp":1742398680000,"open":93.296,"high":93.367,"low":93.296,"close":93.367,"volume":0.06599999964237213},{"timestamp":1742398740000,"open":93.347,"high":93.347,"low":93.216,"close":93.216,"volume":0.06599999964237213},{"timestamp":1742398800000,"open":93.206,"high":93.206,"low":93.167,"close":93.167,"volume":0.026399999856948853},{"timestamp":1742399040000,"open":93.127,"high":93.127,"low":93.127,"close":93.127,"volume":0.03959999978542328},{"timestamp":1742399160000,"open":93.057,"high":93.147,"low":93.057,"close":93.116,"volume":0.09239999949932098},{"timestamp":1742399220000,"open":93.237,"high":93.286,"low":93.117,"close":93.286,"volume":0.03959999978542328},{"timestamp":1742399340000,"open":93.297,"high":93.416,"low":93.297,"close":93.376,"volume":0.052799999713897705},{"timestamp":1742399400000,"open":93.416,"high":93.547,"low":93.416,"close":93.547,"volume":0.07919999957084656},{"timestamp":1742399460000,"open":93.556,"high":93.556,"low":93.536,"close":93.536,"volume":0.052799999713897705},{"timestamp":1742399640000,"open":93.587,"high":93.616,"low":93.536,"close":93.616,"volume":0.11879999935626984},{"timestamp":1742399700000,"open":93.616,"high":93.617,"low":93.616,"close":93.617,"volume":0.026399999856948853},{"timestamp":1742399760000,"open":93.636,"high":93.636,"low":93.636,"close":93.636,"volume":0.013199999928474426},{"timestamp":1742399820000,"open":93.576,"high":93.576,"low":93.576,"close":93.576,"volume":0.07919999957084656},{"timestamp":1742399940000,"open":93.577,"high":93.577,"low":93.577,"close":93.577,"volume":0.03959999978542328},{"timestamp":1742400000000,"open":93.576,"high":93.577,"low":93.576,"close":93.577,"volume":0.026399999856948853},{"timestamp":1742400240000,"open":93.576,"high":93.577,"low":93.576,"close":93.576,"volume":0.03959999978542328},{"timestamp":1742400300000,"open":93.577,"high":93.577,"low":93.576,"close":93.577,"volume":0.03959999978542328},{"timestamp":1742400360000,"open":93.566,"high":93.566,"low":93.566,"close":93.566,"volume":0.013199999928474426},{"timestamp":1742400420000,"open":93.596,"high":93.596,"low":93.596,"close":93.596,"volume":0.013199999928474426},{"timestamp":1742400480000,"open":93.486,"high":93.486,"low":93.457,"close":93.457,"volume":0.03959999978542328},{"timestamp":1742400600000,"open":93.477,"high":93.566,"low":93.476,"close":93.566,"volume":0.052799999713897705},{"timestamp":1742400660000,"open":93.596,"high":93.596,"low":93.596,"close":93.596,"volume":0.013199999928474426},{"timestamp":1742400720000,"open":93.597,"high":93.597,"low":93.596,"close":93.596,"volume":0.026399999856948853},{"timestamp":1742400780000,"open":93.636,"high":93.637,"low":93.636,"close":93.637,"volume":0.026399999856948853},{"timestamp":1742400840000,"open":93.636,"high":93.637,"low":93.636,"close":93.637,"volume":0.026399999856948853},{"timestamp":1742400960000,"open":93.636,"high":93.636,"low":93.636,"close":93.636,"volume":0.026399999856948853},{"timestamp":1742401200000,"open":93.646,"high":93.646,"low":93.646,"close":93.646,"volume":0.026399999856948853},{"timestamp":1742401260000,"open":93.717,"high":93.767,"low":93.646,"close":93.767,"volume":0.07919999957084656},{"timestamp":1742401440000,"open":93.766,"high":93.766,"low":93.596,"close":93.597,"volume":0.0575999990105629},{"timestamp":1742401500000,"open":93.597,"high":93.597,"low":93.597,"close":93.597,"volume":0.026399999856948853},{"timestamp":1742401560000,"open":93.557,"high":93.557,"low":93.537,"close":93.537,"volume":0.07919999957084656},{"timestamp":1742401620000,"open":93.537,"high":93.537,"low":93.446,"close":93.446,"volume":0.07919999957084656},{"timestamp":1742401680000,"open":93.446,"high":93.447,"low":93.446,"close":93.446,"volume":0.052799999713897705},{"timestamp":1742401740000,"open":93.447,"high":93.447,"low":93.446,"close":93.446,"volume":0.06599999964237213},{"timestamp":1742401800000,"open":93.446,"high":93.447,"low":93.446,"close":93.447,"volume":0.07919999957084656},{"timestamp":1742401860000,"open":93.486,"high":93.486,"low":93.446,"close":93.446,"volume":0.026399999856948853},{"timestamp":1742401920000,"open":93.527,"high":93.527,"low":93.527,"close":93.527,"volume":0.013199999928474426},{"timestamp":1742402040000,"open":93.446,"high":93.547,"low":93.446,"close":93.547,"volume":0.052799999713897705},{"timestamp":1742402100000,"open":93.566,"high":93.566,"low":93.566,"close":93.566,"volume":0.013199999928474426},{"timestamp":1742402220000,"open":93.576,"high":93.576,"low":93.566,"close":93.566,"volume":0.026399999856948853},{"timestamp":1742402280000,"open":93.416,"high":93.446,"low":93.416,"close":93.436,"volume":0.10559999942779541},{"timestamp":1742402340000,"open":93.517,"high":93.517,"low":93.516,"close":93.516,"volume":0.026399999856948853},{"timestamp":1742402400000,"open":93.546,"high":93.546,"low":93.516,"close":93.516,"volume":0.026399999856948853},{"timestamp":1742402520000,"open":93.546,"high":93.596,"low":93.546,"close":93.596,"volume":0.026399999856948853},{"timestamp":1742402580000,"open":93.597,"high":93.617,"low":93.596,"close":93.617,"volume":0.052799999713897705},{"timestamp":1742402640000,"open":93.627,"high":93.627,"low":93.627,"close":93.627,"volume":0.013199999928474426},{"timestamp":1742402760000,"open":93.646,"high":93.666,"low":93.646,"close":93.666,"volume":0.052799999713897705},{"timestamp":1742402820000,"open":93.647,"high":93.647,"low":93.647,"close":93.647,"volume":0.013199999928474426},{"timestamp":1742402880000,"open":93.666,"high":93.667,"low":93.666,"close":93.667,"volume":0.026399999856948853},{"timestamp":1742403060000,"open":93.717,"high":93.717,"low":93.557,"close":93.637,"volume":0.06599999964237213},{"timestamp":1742403240000,"open":93.666,"high":93.717,"low":93.637,"close":93.667,"volume":0.07919999957084656},{"timestamp":1742403360000,"open":93.667,"high":93.667,"low":93.576,"close":93.576,"volume":0.08820000290870667},{"timestamp":1742403420000,"open":93.577,"high":93.577,"low":93.387,"close":93.387,"volume":0.04859999939799309},{"timestamp":1742403480000,"open":93.387,"high":93.507,"low":93.386,"close":93.507,"volume":0.07919999957084656},{"timestamp":1742403540000,"open":93.507,"high":93.507,"low":93.437,"close":93.437,"volume":0.052799999713897705},{"timestamp":1742403600000,"open":93.436,"high":93.437,"low":93.436,"close":93.436,"volume":0.052799999713897705},{"timestamp":1742403720000,"open":93.437,"high":93.437,"low":93.386,"close":93.386,"volume":0.10559999942779541},{"timestamp":1742403780000,"open":93.387,"high":93.387,"low":93.377,"close":93.377,"volume":0.03959999978542328},{"timestamp":1742403900000,"open":93.417,"high":93.417,"low":93.386,"close":93.386,"volume":0.052799999713897705},{"timestamp":1742403960000,"open":93.386,"high":93.416,"low":93.376,"close":93.416,"volume":0.03959999978542328},{"timestamp":1742404020000,"open":93.446,"high":93.446,"low":93.446,"close":93.446,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":93.417,"high":93.437,"low":93.417,"close":93.437,"volume":0.03959999978542328},{"timestamp":1742404140000,"open":93.446,"high":93.456,"low":93.446,"close":93.456,"volume":0.026399999856948853},{"timestamp":1742404260000,"open":93.436,"high":93.436,"low":93.436,"close":93.436,"volume":0.013199999928474426},{"timestamp":1742404320000,"open":93.436,"high":93.436,"low":93.376,"close":93.386,"volume":0.052799999713897705},{"timestamp":1742404380000,"open":93.436,"high":93.436,"low":93.397,"close":93.397,"volume":0.026399999856948853},{"timestamp":1742404440000,"open":93.386,"high":93.386,"low":93.386,"close":93.386,"volume":0.013199999928474426},{"timestamp":1742404500000,"open":93.396,"high":93.396,"low":93.396,"close":93.396,"volume":0.013199999928474426},{"timestamp":1742404560000,"open":93.396,"high":93.396,"low":93.377,"close":93.386,"volume":0.04859999939799309},{"timestamp":1742404620000,"open":93.387,"high":93.387,"low":93.387,"close":93.387,"volume":0.013199999928474426},{"timestamp":1742404740000,"open":93.386,"high":93.477,"low":93.386,"close":93.477,"volume":0.052799999713897705},{"timestamp":1742404800000,"open":93.466,"high":93.466,"low":93.466,"close":93.466,"volume":0.013199999928474426},{"timestamp":1742404860000,"open":93.456,"high":93.467,"low":93.456,"close":93.467,"volume":0.026399999856948853},{"timestamp":1742404920000,"open":93.456,"high":93.466,"low":93.456,"close":93.466,"volume":0.026399999856948853},{"timestamp":1742404980000,"open":93.477,"high":93.477,"low":93.477,"close":93.477,"volume":0.013199999928474426},{"timestamp":1742405100000,"open":93.456,"high":93.477,"low":93.456,"close":93.477,"volume":0.026399999856948853},{"timestamp":1742405160000,"open":93.456,"high":93.456,"low":93.446,"close":93.447,"volume":0.04859999939799309},{"timestamp":1742405220000,"open":93.447,"high":93.447,"low":93.447,"close":93.447,"volume":0.013199999928474426},{"timestamp":1742405280000,"open":93.446,"high":93.446,"low":93.446,"close":93.446,"volume":0.013199999928474426},{"timestamp":1742405340000,"open":93.436,"high":93.436,"low":93.436,"close":93.436,"volume":0.013199999928474426},{"timestamp":1742405400000,"open":93.427,"high":93.436,"low":93.426,"close":93.436,"volume":0.052799999713897705},{"timestamp":1742405460000,"open":93.446,"high":93.446,"low":93.386,"close":93.386,"volume":0.07919999957084656},{"timestamp":1742405520000,"open":93.427,"high":93.427,"low":93.397,"close":93.397,"volume":0.026399999856948853},{"timestamp":1742405580000,"open":93.416,"high":93.427,"low":93.416,"close":93.427,"volume":0.026399999856948853},{"timestamp":1742405640000,"open":93.426,"high":93.467,"low":93.426,"close":93.467,"volume":0.03959999978542328},{"timestamp":1742405700000,"open":93.477,"high":93.507,"low":93.476,"close":93.507,"volume":0.052799999713897705},{"timestamp":1742405760000,"open":93.516,"high":93.516,"low":93.516,"close":93.516,"volume":0.013199999928474426},{"timestamp":1742405820000,"open":93.537,"high":93.546,"low":93.537,"close":93.546,"volume":0.026399999856948853},{"timestamp":1742405880000,"open":93.546,"high":93.546,"low":93.546,"close":93.546,"volume":0.026399999856948853},{"timestamp":1742405940000,"open":93.546,"high":93.636,"low":93.546,"close":93.636,"volume":0.07919999957084656},{"timestamp":1742406000000,"open":93.637,"high":93.666,"low":93.637,"close":93.666,"volume":0.026399999856948853},{"timestamp":1742406120000,"open":93.667,"high":93.667,"low":93.596,"close":93.607,"volume":0.09239999949932098},{"timestamp":1742406180000,"open":93.597,"high":93.616,"low":93.597,"close":93.616,"volume":0.03959999978542328},{"timestamp":1742406240000,"open":93.606,"high":93.606,"low":93.566,"close":93.567,"volume":0.06599999964237213},{"timestamp":1742406300000,"open":93.546,"high":93.546,"low":93.477,"close":93.477,"volume":0.12359999865293503},{"timestamp":1742406360000,"open":93.456,"high":93.457,"low":93.456,"close":93.456,"volume":0.052799999713897705},{"timestamp":1742406420000,"open":93.456,"high":93.456,"low":93.456,"close":93.456,"volume":0.026399999856948853},{"timestamp":1742406480000,"open":93.376,"high":93.376,"low":93.376,"close":93.376,"volume":0.013199999928474426},{"timestamp":1742406540000,"open":93.406,"high":93.417,"low":93.376,"close":93.417,"volume":0.10140000283718109},{"timestamp":1742406600000,"open":93.377,"high":93.387,"low":93.377,"close":93.387,"volume":0.026399999856948853},{"timestamp":1742406660000,"open":93.386,"high":93.407,"low":93.386,"close":93.407,"volume":0.03959999978542328},{"timestamp":1742406960000,"open":93.387,"high":93.387,"low":93.386,"close":93.386,"volume":0.07919999957084656},{"timestamp":1742407020000,"open":93.386,"high":93.386,"low":93.386,"close":93.386,"volume":0.013199999928474426},{"timestamp":1742407140000,"open":93.387,"high":93.387,"low":93.287,"close":93.287,"volume":0.061799999326467514},{"timestamp":1742407200000,"open":93.287,"high":93.397,"low":93.146,"close":93.397,"volume":0.12780000269412994},{"timestamp":1742407260000,"open":93.396,"high":93.396,"low":93.396,"close":93.396,"volume":0.013199999928474426},{"timestamp":1742407320000,"open":93.397,"high":93.397,"low":93.397,"close":93.397,"volume":0.013199999928474426},{"timestamp":1742407380000,"open":93.397,"high":93.417,"low":93.396,"close":93.417,"volume":0.07919999957084656},{"timestamp":1742407440000,"open":93.417,"high":93.417,"low":93.417,"close":93.417,"volume":0.026399999856948853},{"timestamp":1742407500000,"open":93.506,"high":93.507,"low":93.326,"close":93.416,"volume":0.08820000290870667},{"timestamp":1742407560000,"open":93.327,"high":93.417,"low":93.327,"close":93.417,"volume":0.052799999713897705},{"timestamp":1742407620000,"open":93.416,"high":93.416,"low":93.416,"close":93.416,"volume":0.013199999928474426},{"timestamp":1742407680000,"open":93.537,"high":93.537,"low":93.417,"close":93.536,"volume":0.03959999978542328},{"timestamp":1742407740000,"open":93.516,"high":93.516,"low":93.516,"close":93.516,"volume":0.013199999928474426},{"timestamp":1742407800000,"open":93.536,"high":93.566,"low":93.536,"close":93.566,"volume":0.026399999856948853},{"timestamp":1742407860000,"open":93.537,"high":93.597,"low":93.537,"close":93.597,"volume":0.03959999978542328},{"timestamp":1742407920000,"open":93.596,"high":93.677,"low":93.596,"close":93.667,"volume":0.06599999964237213},{"timestamp":1742407980000,"open":93.597,"high":93.777,"low":93.596,"close":93.596,"volume":0.1542000025510788},{"timestamp":1742408040000,"open":93.547,"high":93.547,"low":93.447,"close":93.517,"volume":0.052799999713897705},{"timestamp":1742408100000,"open":93.467,"high":93.527,"low":93.466,"close":93.527,"volume":0.03959999978542328},{"timestamp":1742408160000,"open":93.467,"high":93.637,"low":93.467,"close":93.637,"volume":0.07919999957084656},{"timestamp":1742408220000,"open":93.656,"high":93.667,"low":93.646,"close":93.646,"volume":0.03959999978542328},{"timestamp":1742408280000,"open":93.647,"high":93.667,"low":93.647,"close":93.666,"volume":0.052799999713897705},{"timestamp":1742408340000,"open":93.676,"high":93.856,"low":93.646,"close":93.846,"volume":0.11460000276565552},{"timestamp":1742408460000,"open":93.826,"high":93.827,"low":93.826,"close":93.827,"volume":0.026399999856948853},{"timestamp":1742408520000,"open":93.867,"high":93.937,"low":93.866,"close":93.937,"volume":0.07919999957084656},{"timestamp":1742408580000,"open":93.887,"high":93.896,"low":93.887,"close":93.896,"volume":0.026399999856948853},{"timestamp":1742408640000,"open":93.947,"high":93.957,"low":93.947,"close":93.957,"volume":0.026399999856948853},{"timestamp":1742408700000,"open":93.947,"high":93.947,"low":93.876,"close":93.876,"volume":0.026399999856948853},{"timestamp":1742408760000,"open":93.837,"high":93.877,"low":93.836,"close":93.836,"volume":0.06599999964237213},{"timestamp":1742408820000,"open":93.837,"high":93.906,"low":93.837,"close":93.906,"volume":0.03959999978542328},{"timestamp":1742408880000,"open":93.906,"high":93.906,"low":93.846,"close":93.847,"volume":0.0575999990105629},{"timestamp":1742409000000,"open":93.856,"high":94.076,"low":93.856,"close":94.016,"volume":0.09239999949932098},{"timestamp":1742409060000,"open":94.057,"high":94.096,"low":94.056,"close":94.057,"volume":0.11879999935626984},{"timestamp":1742409120000,"open":94.076,"high":94.136,"low":94.076,"close":94.136,"volume":0.06599999964237213},{"timestamp":1742409180000,"open":94.266,"high":94.266,"low":94.136,"close":94.136,"volume":0.052799999713897705},{"timestamp":1742409240000,"open":94.137,"high":94.137,"low":94.006,"close":94.046,"volume":0.12359999865293503},{"timestamp":1742409300000,"open":94.176,"high":94.186,"low":94.036,"close":94.186,"volume":0.10140000283718109},{"timestamp":1742409360000,"open":94.187,"high":94.187,"low":94.107,"close":94.107,"volume":0.08820000290870667},{"timestamp":1742409480000,"open":94.167,"high":94.167,"low":94.106,"close":94.106,"volume":0.03959999978542328},{"timestamp":1742409660000,"open":94.107,"high":94.107,"low":94.106,"close":94.106,"volume":0.026399999856948853},{"timestamp":1742409720000,"open":94.137,"high":94.267,"low":94.136,"close":94.206,"volume":0.052799999713897705},{"timestamp":1742409780000,"open":94.207,"high":94.207,"low":94.207,"close":94.207,"volume":0.013199999928474426},{"timestamp":1742409840000,"open":94.206,"high":94.426,"low":94.206,"close":94.426,"volume":0.07919999957084656},{"timestamp":1742409900000,"open":94.426,"high":94.426,"low":94.306,"close":94.306,"volume":0.07919999957084656},{"timestamp":1742410080000,"open":94.317,"high":94.427,"low":94.307,"close":94.307,"volume":0.08820000290870667},{"timestamp":1742410140000,"open":94.336,"high":94.346,"low":94.336,"close":94.346,"volume":0.052799999713897705},{"timestamp":1742410200000,"open":94.346,"high":94.347,"low":94.346,"close":94.347,"volume":0.06599999964237213},{"timestamp":1742410260000,"open":94.437,"high":94.437,"low":94.346,"close":94.436,"volume":0.1451999992132187},{"timestamp":1742410320000,"open":94.546,"high":94.836,"low":94.546,"close":94.836,"volume":0.17159999907016754},{"timestamp":1742410380000,"open":94.847,"high":95.026,"low":94.847,"close":95.026,"volume":0.17159999907016754},{"timestamp":1742410440000,"open":95.086,"high":95.087,"low":95.016,"close":95.016,"volume":0.04859999939799309},{"timestamp":1742410500000,"open":95.087,"high":95.187,"low":95.087,"close":95.187,"volume":0.03959999978542328},{"timestamp":1742410560000,"open":95.137,"high":95.137,"low":95.137,"close":95.137,"volume":0.013199999928474426},{"timestamp":1742410620000,"open":95.196,"high":95.216,"low":95.136,"close":95.136,"volume":0.11460000276565552},{"timestamp":1742410680000,"open":95.137,"high":95.137,"low":95.096,"close":95.096,"volume":0.04859999939799309},{"timestamp":1742410800000,"open":95.096,"high":95.096,"low":95.056,"close":95.057,"volume":0.04859999939799309},{"timestamp":1742410860000,"open":95.077,"high":95.077,"low":95.056,"close":95.056,"volume":0.03959999978542328},{"timestamp":1742410920000,"open":95.057,"high":95.057,"low":94.847,"close":94.847,"volume":0.1103999987244606},{"timestamp":1742410980000,"open":94.896,"high":94.916,"low":94.896,"close":94.907,"volume":0.06599999964237213},{"timestamp":1742411040000,"open":94.917,"high":94.997,"low":94.917,"close":94.936,"volume":0.07919999957084656},{"timestamp":1742411100000,"open":94.946,"high":95.077,"low":94.936,"close":95.077,"volume":0.06599999964237213},{"timestamp":1742411160000,"open":94.937,"high":94.937,"low":94.916,"close":94.916,"volume":0.11460000276565552},{"timestamp":1742411220000,"open":94.917,"high":94.917,"low":94.917,"close":94.917,"volume":0.026399999856948853},{"timestamp":1742411280000,"open":94.917,"high":94.957,"low":94.917,"close":94.957,"volume":0.026399999856948853},{"timestamp":1742411340000,"open":94.956,"high":95.037,"low":94.956,"close":95.037,"volume":0.08820000290870667},{"timestamp":1742411400000,"open":95.036,"high":95.046,"low":95.036,"close":95.046,"volume":0.06599999964237213},{"timestamp":1742411460000,"open":95.036,"high":95.097,"low":94.986,"close":94.987,"volume":0.08820000290870667},{"timestamp":1742411520000,"open":94.987,"high":94.987,"low":94.956,"close":94.957,"volume":0.06599999964237213},{"timestamp":1742411700000,"open":94.986,"high":95.007,"low":94.957,"close":95.007,"volume":0.052799999713897705},{"timestamp":1742411820000,"open":95.007,"high":95.007,"low":94.977,"close":94.977,"volume":0.022199999541044235},{"timestamp":1742411880000,"open":95.026,"high":95.137,"low":94.857,"close":94.857,"volume":0.07919999957084656},{"timestamp":1742411940000,"open":95.066,"high":95.096,"low":95.066,"close":95.066,"volume":0.06599999964237213},{"timestamp":1742412000000,"open":95.067,"high":95.067,"low":94.746,"close":94.746,"volume":0.04859999939799309},{"timestamp":1742412060000,"open":94.747,"high":95.027,"low":94.746,"close":94.746,"volume":0.13199999928474426},{"timestamp":1742412120000,"open":94.747,"high":94.816,"low":94.746,"close":94.816,"volume":0.09239999949932098},{"timestamp":1742412180000,"open":94.817,"high":94.817,"low":94.816,"close":94.816,"volume":0.03959999978542328},{"timestamp":1742412300000,"open":94.816,"high":94.897,"low":94.816,"close":94.816,"volume":0.06599999964237213},{"timestamp":1742412360000,"open":94.816,"high":94.816,"low":94.646,"close":94.646,"volume":0.15839999914169312},{"timestamp":1742412420000,"open":94.546,"high":94.547,"low":94.376,"close":94.387,"volume":0.33000001311302185},{"timestamp":1742412480000,"open":94.377,"high":94.597,"low":94.376,"close":94.376,"volume":0.15839999914169312},{"timestamp":1742412540000,"open":94.376,"high":94.436,"low":94.376,"close":94.436,"volume":0.052799999713897705},{"timestamp":1742412600000,"open":94.436,"high":94.547,"low":94.386,"close":94.386,"volume":0.052799999713897705},{"timestamp":1742412660000,"open":94.557,"high":94.557,"low":94.416,"close":94.427,"volume":0.06599999964237213},{"timestamp":1742412720000,"open":94.567,"high":94.727,"low":94.517,"close":94.727,"volume":0.15839999914169312},{"timestamp":1742412780000,"open":94.796,"high":94.877,"low":94.746,"close":94.877,"volume":0.12780000269412994},{"timestamp":1742412840000,"open":94.876,"high":94.906,"low":94.747,"close":94.906,"volume":0.06599999964237213},{"timestamp":1742412900000,"open":94.907,"high":94.907,"low":94.696,"close":94.696,"volume":0.14219999313354492},{"timestamp":1742412960000,"open":94.697,"high":94.697,"low":94.696,"close":94.696,"volume":0.026399999856948853},{"timestamp":1742413020000,"open":94.707,"high":94.877,"low":94.706,"close":94.727,"volume":0.10559999942779541},{"timestamp":1742413080000,"open":94.806,"high":94.847,"low":94.726,"close":94.847,"volume":0.07919999957084656},{"timestamp":1742413140000,"open":94.907,"high":94.907,"low":94.836,"close":94.837,"volume":0.15000000596046448},{"timestamp":1742413200000,"open":94.836,"high":94.837,"low":94.756,"close":94.756,"volume":0.1542000025510788},{"timestamp":1742413260000,"open":94.757,"high":95.007,"low":94.757,"close":94.876,"volume":0.13199999928474426},{"timestamp":1742413320000,"open":94.867,"high":94.867,"low":94.757,"close":94.786,"volume":0.11879999935626984},{"timestamp":1742413380000,"open":94.807,"high":94.846,"low":94.806,"close":94.846,"volume":0.07919999957084656},{"timestamp":1742413440000,"open":94.916,"high":94.917,"low":94.916,"close":94.916,"volume":0.06599999964237213},{"timestamp":1742413500000,"open":94.917,"high":94.957,"low":94.907,"close":94.907,"volume":0.09239999949932098},{"timestamp":1742413560000,"open":94.947,"high":94.947,"low":94.906,"close":94.906,"volume":0.026399999856948853},{"timestamp":1742413620000,"open":94.817,"high":94.886,"low":94.816,"close":94.886,"volume":0.06599999964237213},{"timestamp":1742413680000,"open":94.776,"high":94.886,"low":94.696,"close":94.697,"volume":0.17159999907016754},{"timestamp":1742413740000,"open":94.696,"high":94.756,"low":94.696,"close":94.716,"volume":0.07919999957084656},{"timestamp":1742413800000,"open":94.562,"high":94.716,"low":94.096,"close":94.526,"volume":0.24300000071525574},{"timestamp":1742413860000,"open":94.506,"high":94.507,"low":94.406,"close":94.426,"volume":0.15479999780654907},{"timestamp":1742413920000,"open":94.436,"high":94.507,"low":94.416,"close":94.446,"volume":0.13199999928474426},{"timestamp":1742413980000,"open":94.447,"high":94.447,"low":94.116,"close":94.427,"volume":0.1542000025510788},{"timestamp":1742414040000,"open":94.417,"high":94.517,"low":94.396,"close":94.466,"volume":0.1979999989271164},{"timestamp":1742414100000,"open":94.467,"high":94.526,"low":94.376,"close":94.417,"volume":0.2160000056028366},{"timestamp":1742414160000,"open":94.436,"high":94.516,"low":94.416,"close":94.496,"volume":0.23759999871253967},{"timestamp":1742414220000,"open":94.537,"high":94.567,"low":94.536,"close":94.567,"volume":0.15839999914169312},{"timestamp":1742414280000,"open":94.566,"high":94.606,"low":94.547,"close":94.557,"volume":0.2639999985694885},{"timestamp":1742414340000,"open":94.567,"high":94.586,"low":94.486,"close":94.487,"volume":0.2160000056028366}]