[{"timestamp":1742391000000,"open":89.213,"high":90.063,"low":88.893,"close":90.013,"volume":0.22020000219345093},{"timestamp":1742391060000,"open":89.583,"high":89.583,"low":89.583,"close":89.583,"volume":0.026399999856948853},{"timestamp":1742391120000,"open":89.483,"high":90.103,"low":89.483,"close":90.103,"volume":0.053700000047683716},{"timestamp":1742391180000,"open":90.103,"high":90.103,"low":89.623,"close":89.623,"volume":0.026399999856948853},{"timestamp":1742391240000,"open":89.693,"high":90.033,"low":89.693,"close":89.943,"volume":0.053700000047683716},{"timestamp":1742391300000,"open":89.913,"high":89.913,"low":89.913,"close":89.913,"volume":0.013199999928474426},{"timestamp":1742391360000,"open":89.663,"high":89.663,"low":89.623,"close":89.623,"volume":0.026399999856948853},{"timestamp":1742391420000,"open":89.523,"high":89.623,"low":89.523,"close":89.623,"volume":0.026399999856948853},{"timestamp":1742391480000,"open":89.623,"high":89.863,"low":89.523,"close":89.863,"volume":0.09239999949932098},{"timestamp":1742391540000,"open":90.25,"high":90.263,"low":89.633,"close":90.203,"volume":0.13289999961853027},{"timestamp":1742391600000,"open":90.193,"high":90.203,"low":90.093,"close":90.093,"volume":0.10649999976158142},{"timestamp":1742391720000,"open":89.693,"high":89.693,"low":89.693,"close":89.693,"volume":0.013199999928474426},{"timestamp":1742391780000,"open":89.693,"high":89.693,"low":89.633,"close":89.693,"volume":0.03959999978542328},{"timestamp":1742391900000,"open":89.843,"high":90.013,"low":89.843,"close":90.013,"volume":0.027300000190734863},{"timestamp":1742391960000,"open":90.093,"high":90.093,"low":90.093,"close":90.093,"volume":0.026399999856948853},{"timestamp":1742392020000,"open":89.743,"high":90.123,"low":89.743,"close":89.843,"volume":0.06689999997615814},{"timestamp":1742392080000,"open":89.843,"high":89.843,"low":89.843,"close":89.843,"volume":0.026399999856948853},{"timestamp":1742392140000,"open":89.823,"high":89.823,"low":89.823,"close":89.823,"volume":0.09239999949932098},{"timestamp":1742392200000,"open":89.823,"high":89.823,"low":89.823,"close":89.823,"volume":0.013199999928474426},{"timestamp":1742392260000,"open":89.823,"high":89.823,"low":89.823,"close":89.823,"volume":0.026399999856948853},{"timestamp":1742392320000,"open":90.183,"high":90.183,"low":89.693,"close":90.113,"volume":0.052799999713897705},{"timestamp":1742392380000,"open":90.103,"high":90.133,"low":90.093,"close":90.123,"volume":0.052799999713897705},{"timestamp":1742392440000,"open":90.103,"high":90.103,"low":90.103,"close":90.103,"volume":0.013199999928474426},{"timestamp":1742392620000,"open":90.103,"high":90.103,"low":89.783,"close":89.783,"volume":0.052799999713897705},{"timestamp":1742392680000,"open":90.103,"high":90.103,"low":90.103,"close":90.103,"volume":0.013199999928474426},{"timestamp":1742392740000,"open":90.103,"high":90.103,"low":89.973,"close":90.093,"volume":0.03959999978542328},{"timestamp":1742392800000,"open":90.093,"high":90.093,"low":90.093,"close":90.093,"volume":0.013199999928474426},{"timestamp":1742392860000,"open":90.093,"high":90.093,"low":90.093,"close":90.093,"volume":0.1979999989271164},{"timestamp":1742392920000,"open":90.173,"high":90.373,"low":90.173,"close":90.293,"volume":0.12870000302791595},{"timestamp":1742392980000,"open":90.373,"high":90.373,"low":90.373,"close":90.373,"volume":0.03959999978542328},{"timestamp":1742393100000,"open":90.463,"high":90.463,"low":90.463,"close":90.463,"volume":0.0008999999845400453},{"timestamp":1742393220000,"open":90.463,"high":90.603,"low":90.463,"close":90.603,"volume":0.03959999978542328},{"timestamp":1742393280000,"open":90.603,"high":90.603,"low":90.543,"close":90.543,"volume":0.052799999713897705},{"timestamp":1742393400000,"open":90.543,"high":90.543,"low":90.543,"close":90.543,"volume":0.013199999928474426},{"timestamp":1742393640000,"open":90.543,"high":90.543,"low":90.543,"close":90.543,"volume":0.03959999978542328},{"timestamp":1742393760000,"open":90.543,"high":90.543,"low":90.463,"close":90.463,"volume":0.022199999541044235},{"timestamp":1742393880000,"open":90.463,"high":90.633,"low":90.463,"close":90.613,"volume":0.04050000011920929},{"timestamp":1742393940000,"open":90.613,"high":90.613,"low":90.463,"close":90.553,"volume":0.04050000011920929},{"timestamp":1742394000000,"open":90.723,"high":90.723,"low":90.723,"close":90.723,"volume":0.03959999978542328},{"timestamp":1742394060000,"open":90.553,"high":90.553,"low":90.553,"close":90.553,"volume":0.013199999928474426},{"timestamp":1742394120000,"open":90.653,"high":90.653,"low":90.553,"close":90.553,"volume":0.014100000262260437},{"timestamp":1742394180000,"open":90.683,"high":90.683,"low":90.683,"close":90.683,"volume":0.013199999928474426},{"timestamp":1742394240000,"open":90.553,"high":90.743,"low":90.553,"close":90.743,"volume":0.052799999713897705},{"timestamp":1742394300000,"open":90.743,"high":90.743,"low":90.743,"close":90.743,"volume":0.013199999928474426},{"timestamp":1742394420000,"open":90.693,"high":90.693,"low":90.693,"close":90.693,"volume":0.013199999928474426},{"timestamp":1742394540000,"open":90.653,"high":90.653,"low":90.553,"close":90.553,"volume":0.026399999856948853},{"timestamp":1742394780000,"open":90.553,"high":90.593,"low":90.553,"close":90.593,"volume":0.026399999856948853},{"timestamp":1742394840000,"open":90.593,"high":90.593,"low":90.593,"close":90.593,"volume":0.013199999928474426},{"timestamp":1742394900000,"open":90.593,"high":90.593,"low":90.553,"close":90.553,"volume":0.03959999978542328},{"timestamp":1742394960000,"open":90.543,"high":90.543,"low":90.503,"close":90.533,"volume":0.09239999949932098},{"timestamp":1742395020000,"open":90.563,"high":90.633,"low":90.563,"close":90.563,"volume":0.06689999997615814},{"timestamp":1742395080000,"open":90.533,"high":90.533,"low":90.533,"close":90.533,"volume":0.013199999928474426},{"timestamp":1742395140000,"open":90.533,"high":90.533,"low":90.503,"close":90.513,"volume":0.06599999964237213},{"timestamp":1742395200000,"open":90.513,"high":90.513,"low":90.513,"close":90.513,"volume":0.026399999856948853},{"timestamp":1742395260000,"open":90.583,"high":90.583,"low":90.513,"close":90.513,"volume":0.04050000011920929},{"timestamp":1742395320000,"open":90.533,"high":90.533,"low":90.533,"close":90.533,"volume":0.026399999856948853},{"timestamp":1742395380000,"open":90.533,"high":90.533,"low":90.483,"close":90.483,"volume":0.026399999856948853},{"timestamp":1742395440000,"open":90.433,"high":90.433,"low":90.433,"close":90.433,"volume":0.013199999928474426},{"timestamp":1742395560000,"open":90.433,"high":90.433,"low":90.343,"close":90.343,"volume":0.04859999939799309},{"timestamp":1742395620000,"open":90.453,"high":90.453,"low":90.453,"close":90.453,"volume":0.013199999928474426},{"timestamp":1742395680000,"open":90.453,"high":90.453,"low":90.453,"close":90.453,"volume":0.013199999928474426},{"timestamp":1742395740000,"open":90.343,"high":90.343,"low":90.343,"close":90.343,"volume":0.013199999928474426},{"timestamp":1742395800000,"open":90.343,"high":90.453,"low":90.343,"close":90.453,"volume":0.03959999978542328},{"timestamp":1742395860000,"open":90.453,"high":90.453,"low":90.343,"close":90.343,"volume":0.026399999856948853},{"timestamp":1742395920000,"open":90.343,"high":90.343,"low":90.343,"close":90.343,"volume":0.026399999856948853},{"timestamp":1742396160000,"open":90.193,"high":90.193,"low":90.193,"close":90.193,"volume":0.026399999856948853},{"timestamp":1742396220000,"open":90.253,"high":90.253,"low":90.253,"close":90.253,"volume":0.026399999856948853},{"timestamp":1742396280000,"open":90.323,"high":90.323,"low":90.273,"close":90.273,"volume":0.03959999978542328},{"timestamp":1742396340000,"open":90.273,"high":90.273,"low":90.273,"close":90.273,"volume":0.026399999856948853},{"timestamp":1742396400000,"open":90.273,"high":90.283,"low":90.213,"close":90.283,"volume":0.027300000190734863},{"timestamp":1742396520000,"open":90.283,"high":90.353,"low":90.283,"close":90.353,"volume":0.053700000047683716},{"timestamp":1742396640000,"open":90.363,"high":90.463,"low":90.363,"close":90.463,"volume":0.053700000047683716},{"timestamp":1742396700000,"open":90.463,"high":90.463,"low":90.463,"close":90.463,"volume":0.026399999856948853},{"timestamp":1742396760000,"open":90.463,"high":90.463,"low":90.463,"close":90.463,"volume":0.026399999856948853},{"timestamp":1742396880000,"open":90.483,"high":90.593,"low":90.483,"close":90.583,"volume":0.027300000190734863},{"timestamp":1742396940000,"open":90.583,"high":90.583,"low":90.583,"close":90.583,"volume":0.013199999928474426},{"timestamp":1742397000000,"open":90.583,"high":90.653,"low":90.583,"close":90.653,"volume":0.028200000524520874},{"timestamp":1742397060000,"open":90.643,"high":90.643,"low":90.643,"close":90.643,"volume":0.026399999856948853},{"timestamp":1742397120000,"open":90.683,"high":90.683,"low":90.683,"close":90.683,"volume":0.013199999928474426},{"timestamp":1742397180000,"open":90.713,"high":90.713,"low":90.683,"close":90.683,"volume":0.026399999856948853},{"timestamp":1742397240000,"open":90.713,"high":90.713,"low":90.683,"close":90.683,"volume":0.027300000190734863},{"timestamp":1742397300000,"open":90.683,"high":90.683,"low":90.643,"close":90.643,"volume":0.026399999856948853},{"timestamp":1742397360000,"open":90.653,"high":90.653,"low":90.533,"close":90.533,"volume":0.07500000298023224},{"timestamp":1742397420000,"open":90.483,"high":90.503,"low":90.483,"close":90.503,"volume":0.03959999978542328},{"timestamp":1742397600000,"open":90.513,"high":90.513,"low":90.513,"close":90.513,"volume":0.013199999928474426},{"timestamp":1742397660000,"open":90.523,"high":90.533,"low":90.523,"close":90.533,"volume":0.03959999978542328},{"timestamp":1742397720000,"open":90.583,"high":90.583,"low":90.513,"close":90.513,"volume":0.014100000262260437},{"timestamp":1742397780000,"open":90.633,"high":90.633,"low":90.633,"close":90.633,"volume":0.013199999928474426},{"timestamp":1742397900000,"open":90.513,"high":90.513,"low":90.513,"close":90.513,"volume":0.026399999856948853},{"timestamp":1742397960000,"open":90.513,"high":90.513,"low":90.513,"close":90.513,"volume":0.013199999928474426},{"timestamp":1742398140000,"open":90.513,"high":90.513,"low":90.513,"close":90.513,"volume":0.013199999928474426},{"timestamp":1742398440000,"open":90.593,"high":90.593,"low":90.593,"close":90.593,"volume":0.013199999928474426},{"timestamp":1742398500000,"open":90.513,"high":90.513,"low":90.513,"close":90.513,"volume":0.03959999978542328},{"timestamp":1742398560000,"open":90.513,"high":90.513,"low":90.513,"close":90.513,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":90.673,"high":90.673,"low":90.513,"close":90.643,"volume":0.03959999978542328},{"timestamp":1742398740000,"open":90.663,"high":90.663,"low":90.663,"close":90.663,"volume":0.014100000262260437},{"timestamp":1742398860000,"open":90.683,"high":90.683,"low":90.683,"close":90.683,"volume":0.013199999928474426},{"timestamp":1742399040000,"open":90.693,"high":90.693,"low":90.663,"close":90.663,"volume":0.052799999713897705},{"timestamp":1742399220000,"open":90.713,"high":90.713,"low":90.663,"close":90.663,"volume":0.04050000011920929},{"timestamp":1742399280000,"open":90.783,"high":90.803,"low":90.673,"close":90.673,"volume":0.053700000047683716},{"timestamp":1742399340000,"open":90.743,"high":90.743,"low":90.743,"close":90.743,"volume":0.013199999928474426},{"timestamp":1742399400000,"open":90.743,"high":90.773,"low":90.743,"close":90.773,"volume":0.052799999713897705},{"timestamp":1742399460000,"open":90.883,"high":90.943,"low":90.883,"close":90.923,"volume":0.05460000038146973},{"timestamp":1742399520000,"open":90.923,"high":90.923,"low":90.923,"close":90.923,"volume":0.013199999928474426},{"timestamp":1742399580000,"open":90.923,"high":90.923,"low":90.923,"close":90.923,"volume":0.026399999856948853},{"timestamp":1742399640000,"open":90.933,"high":90.933,"low":90.933,"close":90.933,"volume":0.0008999999845400453},{"timestamp":1742399700000,"open":90.943,"high":90.943,"low":90.933,"close":90.933,"volume":0.027300000190734863},{"timestamp":1742399760000,"open":90.933,"high":91.023,"low":90.933,"close":90.933,"volume":0.04050000011920929},{"timestamp":1742399820000,"open":90.923,"high":90.923,"low":90.833,"close":90.833,"volume":0.07919999957084656},{"timestamp":1742399880000,"open":90.833,"high":90.833,"low":90.833,"close":90.833,"volume":0.013199999928474426},{"timestamp":1742399940000,"open":90.853,"high":90.853,"low":90.633,"close":90.633,"volume":0.026399999856948853},{"timestamp":1742400060000,"open":90.793,"high":90.793,"low":90.633,"close":90.633,"volume":0.026399999856948853},{"timestamp":1742400420000,"open":90.88,"high":90.88,"low":90.88,"close":90.88,"volume":0.0008999999845400453},{"timestamp":1742400480000,"open":90.893,"high":90.893,"low":90.883,"close":90.883,"volume":0.026399999856948853},{"timestamp":1742400540000,"open":90.853,"high":90.853,"low":90.853,"close":90.853,"volume":0.013199999928474426},{"timestamp":1742400840000,"open":90.633,"high":90.633,"low":90.613,"close":90.613,"volume":0.026399999856948853},{"timestamp":1742400900000,"open":90.613,"high":90.613,"low":90.613,"close":90.613,"volume":0.013199999928474426},{"timestamp":1742400960000,"open":90.593,"high":90.793,"low":90.593,"close":90.793,"volume":0.04050000011920929},{"timestamp":1742401140000,"open":90.793,"high":90.793,"low":90.793,"close":90.793,"volume":0.026399999856948853},{"timestamp":1742401200000,"open":90.733,"high":90.733,"low":90.593,"close":90.593,"volume":0.026399999856948853},{"timestamp":1742401380000,"open":90.793,"high":90.883,"low":90.553,"close":90.793,"volume":0.06780000030994415},{"timestamp":1742401440000,"open":90.793,"high":90.793,"low":90.793,"close":90.793,"volume":0.013199999928474426},{"timestamp":1742401500000,"open":90.543,"high":90.543,"low":90.543,"close":90.543,"volume":0.026399999856948853},{"timestamp":1742401560000,"open":90.543,"high":90.673,"low":90.543,"close":90.673,"volume":0.03959999978542328},{"timestamp":1742401680000,"open":90.673,"high":90.673,"low":90.673,"close":90.673,"volume":0.026399999856948853},{"timestamp":1742401740000,"open":90.693,"high":90.693,"low":90.693,"close":90.693,"volume":0.026399999856948853},{"timestamp":1742401800000,"open":90.693,"high":90.693,"low":90.693,"close":90.693,"volume":0.013199999928474426},{"timestamp":1742401920000,"open":90.743,"high":90.753,"low":90.703,"close":90.753,"volume":0.027300000190734863},{"timestamp":1742402040000,"open":90.753,"high":90.753,"low":90.753,"close":90.753,"volume":0.013199999928474426},{"timestamp":1742402160000,"open":90.773,"high":90.773,"low":90.773,"close":90.773,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":90.823,"high":90.823,"low":90.773,"close":90.773,"volume":0.053700000047683716},{"timestamp":1742402460000,"open":90.773,"high":90.773,"low":90.773,"close":90.773,"volume":0.013199999928474426},{"timestamp":1742402580000,"open":90.763,"high":90.883,"low":90.763,"close":90.763,"volume":0.03959999978542328},{"timestamp":1742402760000,"open":90.783,"high":90.783,"low":90.783,"close":90.783,"volume":0.013199999928474426},{"timestamp":1742402820000,"open":90.793,"high":90.793,"low":90.793,"close":90.793,"volume":0.0008999999845400453},{"timestamp":1742402880000,"open":90.783,"high":90.783,"low":90.783,"close":90.783,"volume":0.026399999856948853},{"timestamp":1742402940000,"open":90.933,"high":90.933,"low":90.843,"close":90.843,"volume":0.052799999713897705},{"timestamp":1742403000000,"open":90.823,"high":90.823,"low":90.823,"close":90.823,"volume":0.013199999928474426},{"timestamp":1742403060000,"open":90.823,"high":90.883,"low":90.823,"close":90.883,"volume":0.026399999856948853},{"timestamp":1742403120000,"open":90.913,"high":90.913,"low":90.913,"close":90.913,"volume":0.026399999856948853},{"timestamp":1742403180000,"open":90.913,"high":90.983,"low":90.913,"close":90.983,"volume":0.027300000190734863},{"timestamp":1742403240000,"open":90.993,"high":91.053,"low":90.993,"close":91.053,"volume":0.027300000190734863},{"timestamp":1742403300000,"open":91.053,"high":91.053,"low":91.053,"close":91.053,"volume":0.026399999856948853},{"timestamp":1742403360000,"open":91.053,"high":91.053,"low":90.983,"close":90.993,"volume":0.053700000047683716},{"timestamp":1742403420000,"open":90.953,"high":90.953,"low":90.953,"close":90.953,"volume":0.013199999928474426},{"timestamp":1742403480000,"open":90.793,"high":91.003,"low":90.793,"close":91.003,"volume":0.053700000047683716},{"timestamp":1742403540000,"open":91.003,"high":91.003,"low":91.003,"close":91.003,"volume":0.03959999978542328},{"timestamp":1742403660000,"open":91.003,"high":91.053,"low":91.003,"close":91.003,"volume":0.04050000011920929},{"timestamp":1742403720000,"open":90.993,"high":90.993,"low":90.853,"close":90.853,"volume":0.09239999949932098},{"timestamp":1742403780000,"open":90.893,"high":90.893,"low":90.853,"close":90.853,"volume":0.014100000262260437},{"timestamp":1742403840000,"open":90.863,"high":90.863,"low":90.863,"close":90.863,"volume":0.03959999978542328},{"timestamp":1742403900000,"open":90.863,"high":90.863,"low":90.863,"close":90.863,"volume":0.013199999928474426},{"timestamp":1742403960000,"open":90.843,"high":90.843,"low":90.793,"close":90.803,"volume":0.052799999713897705},{"timestamp":1742404020000,"open":90.813,"high":90.813,"low":90.803,"close":90.803,"volume":0.026399999856948853},{"timestamp":1742404080000,"open":90.813,"high":90.813,"low":90.813,"close":90.813,"volume":0.013199999928474426},{"timestamp":1742404200000,"open":90.783,"high":90.863,"low":90.783,"close":90.863,"volume":0.06599999964237213},{"timestamp":1742404260000,"open":90.803,"high":90.803,"low":90.803,"close":90.803,"volume":0.013199999928474426},{"timestamp":1742404320000,"open":90.763,"high":90.773,"low":90.723,"close":90.753,"volume":0.12060000002384186},{"timestamp":1742404380000,"open":90.763,"high":90.763,"low":90.763,"close":90.763,"volume":0.013199999928474426},{"timestamp":1742404440000,"open":90.753,"high":90.753,"low":90.583,"close":90.583,"volume":0.07919999957084656},{"timestamp":1742404500000,"open":90.643,"high":90.643,"low":90.643,"close":90.643,"volume":0.0008999999845400453},{"timestamp":1742404560000,"open":90.653,"high":90.653,"low":90.563,"close":90.563,"volume":0.053700000047683716},{"timestamp":1742404620000,"open":90.563,"high":90.563,"low":90.563,"close":90.563,"volume":0.013199999928474426},{"timestamp":1742404680000,"open":90.463,"high":90.483,"low":90.463,"close":90.483,"volume":0.027300000190734863},{"timestamp":1742404740000,"open":90.583,"high":90.603,"low":90.583,"close":90.603,"volume":0.028200000524520874},{"timestamp":1742404800000,"open":90.483,"high":90.503,"low":90.483,"close":90.483,"volume":0.03959999978542328},{"timestamp":1742404920000,"open":90.503,"high":90.563,"low":90.503,"close":90.563,"volume":0.014100000262260437},{"timestamp":1742404980000,"open":90.513,"high":90.513,"low":90.513,"close":90.513,"volume":0.013199999928474426},{"timestamp":1742405160000,"open":90.513,"high":90.513,"low":90.423,"close":90.423,"volume":0.07500000298023224},{"timestamp":1742405220000,"open":90.433,"high":90.483,"low":90.433,"close":90.483,"volume":0.03959999978542328},{"timestamp":1742405280000,"open":90.483,"high":90.483,"low":90.423,"close":90.423,"volume":0.061799999326467514},{"timestamp":1742405400000,"open":90.423,"high":90.423,"low":90.353,"close":90.353,"volume":0.022199999541044235},{"timestamp":1742405460000,"open":90.393,"high":90.393,"low":90.353,"close":90.353,"volume":0.04859999939799309},{"timestamp":1742405640000,"open":90.363,"high":90.363,"low":90.363,"close":90.363,"volume":0.0008999999845400453},{"timestamp":1742405700000,"open":90.373,"high":90.423,"low":90.373,"close":90.373,"volume":0.027300000190734863},{"timestamp":1742405760000,"open":90.433,"high":90.493,"low":90.373,"close":90.413,"volume":0.06449999660253525},{"timestamp":1742405880000,"open":90.513,"high":90.563,"low":90.513,"close":90.563,"volume":0.026399999856948853},{"timestamp":1742405940000,"open":90.503,"high":90.563,"low":90.503,"close":90.503,"volume":0.052799999713897705},{"timestamp":1742406060000,"open":90.563,"high":90.563,"low":90.563,"close":90.563,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":90.563,"high":90.563,"low":90.563,"close":90.563,"volume":0.026399999856948853},{"timestamp":1742406180000,"open":90.543,"high":90.543,"low":90.453,"close":90.473,"volume":0.11460000276565552},{"timestamp":1742406240000,"open":90.473,"high":90.473,"low":90.303,"close":90.303,"volume":0.11940000206232071},{"timestamp":1742406300000,"open":90.343,"high":90.353,"low":90.183,"close":90.183,"volume":0.07919999957084656},{"timestamp":1742406360000,"open":90.103,"high":90.103,"low":90.103,"close":90.103,"volume":0.013199999928474426},{"timestamp":1742406420000,"open":90.103,"high":90.203,"low":90.103,"close":90.103,"volume":0.053700000047683716},{"timestamp":1742406480000,"open":90.203,"high":90.203,"low":90.033,"close":90.033,"volume":0.06599999964237213},{"timestamp":1742406540000,"open":90.033,"high":90.173,"low":90.033,"close":90.143,"volume":0.052799999713897705},{"timestamp":1742406600000,"open":90.153,"high":90.163,"low":90.153,"close":90.163,"volume":0.014100000262260437},{"timestamp":1742406720000,"open":90.173,"high":90.263,"low":90.173,"close":90.263,"volume":0.08009999990463257},{"timestamp":1742406780000,"open":90.263,"high":90.263,"low":90.173,"close":90.253,"volume":0.1023000031709671},{"timestamp":1742406840000,"open":90.173,"high":90.333,"low":90.173,"close":90.333,"volume":0.09239999949932098},{"timestamp":1742406900000,"open":90.353,"high":90.353,"low":90.353,"close":90.353,"volume":0.014100000262260437},{"timestamp":1742406960000,"open":90.363,"high":90.363,"low":90.363,"close":90.363,"volume":0.013199999928474426},{"timestamp":1742407020000,"open":90.383,"high":90.383,"low":90.303,"close":90.303,"volume":0.026399999856948853},{"timestamp":1742407080000,"open":90.263,"high":90.263,"low":90.263,"close":90.263,"volume":0.013199999928474426},{"timestamp":1742407140000,"open":90.083,"high":90.263,"low":90.083,"close":90.263,"volume":0.026399999856948853},{"timestamp":1742407200000,"open":90.083,"high":90.413,"low":89.623,"close":90.413,"volume":0.1589999943971634},{"timestamp":1742407260000,"open":90.413,"high":90.433,"low":90.413,"close":90.433,"volume":0.053700000047683716},{"timestamp":1742407380000,"open":90.443,"high":90.563,"low":90.433,"close":90.563,"volume":0.09510000050067902},{"timestamp":1742407440000,"open":90.573,"high":90.573,"low":90.213,"close":90.473,"volume":0.08009999990463257},{"timestamp":1742407500000,"open":90.473,"high":90.473,"low":90.313,"close":90.313,"volume":0.06599999964237213},{"timestamp":1742407560000,"open":90.313,"high":90.313,"low":90.313,"close":90.313,"volume":0.013199999928474426},{"timestamp":1742407620000,"open":90.413,"high":90.423,"low":90.413,"close":90.423,"volume":0.027300000190734863},{"timestamp":1742407680000,"open":90.503,"high":90.503,"low":90.413,"close":90.413,"volume":0.026399999856948853},{"timestamp":1742407740000,"open":90.313,"high":90.393,"low":90.313,"close":90.393,"volume":0.04050000011920929},{"timestamp":1742407800000,"open":90.393,"high":90.523,"low":90.393,"close":90.523,"volume":0.052799999713897705},{"timestamp":1742407860000,"open":90.383,"high":90.663,"low":90.293,"close":90.593,"volume":0.16110000014305115},{"timestamp":1742407920000,"open":90.583,"high":90.673,"low":90.563,"close":90.673,"volume":0.053700000047683716},{"timestamp":1742407980000,"open":90.673,"high":90.713,"low":90.673,"close":90.683,"volume":0.11640000343322754},{"timestamp":1742408040000,"open":90.663,"high":90.783,"low":90.663,"close":90.783,"volume":0.05460000038146973},{"timestamp":1742408100000,"open":90.783,"high":90.793,"low":90.783,"close":90.783,"volume":0.027300000190734863},{"timestamp":1742408160000,"open":90.813,"high":90.833,"low":90.813,"close":90.833,"volume":0.014999999664723873},{"timestamp":1742408220000,"open":90.833,"high":90.833,"low":90.693,"close":90.693,"volume":0.03959999978542328},{"timestamp":1742408280000,"open":90.693,"high":90.693,"low":90.693,"close":90.693,"volume":0.07919999957084656},{"timestamp":1742408340000,"open":90.763,"high":90.763,"low":90.763,"close":90.763,"volume":0.04050000011920929},{"timestamp":1742408400000,"open":90.763,"high":90.763,"low":90.683,"close":90.683,"volume":0.031199999153614044},{"timestamp":1742408460000,"open":90.683,"high":90.683,"low":90.683,"close":90.683,"volume":0.013199999928474426},{"timestamp":1742408520000,"open":90.683,"high":90.683,"low":90.683,"close":90.683,"volume":0.026399999856948853},{"timestamp":1742408580000,"open":90.683,"high":90.693,"low":90.683,"close":90.693,"volume":0.04050000011920929},{"timestamp":1742408640000,"open":90.693,"high":90.693,"low":90.683,"close":90.683,"volume":0.06599999964237213},{"timestamp":1742408700000,"open":90.683,"high":90.683,"low":90.633,"close":90.633,"volume":0.061799999326467514},{"timestamp":1742408760000,"open":90.633,"high":90.653,"low":90.473,"close":90.653,"volume":0.10649999976158142},{"timestamp":1742408820000,"open":90.653,"high":90.653,"low":90.653,"close":90.653,"volume":0.03959999978542328},{"timestamp":1742408880000,"open":90.653,"high":90.653,"low":90.413,"close":90.413,"volume":0.08820000290870667},{"timestamp":1742408940000,"open":90.523,"high":90.523,"low":90.433,"close":90.433,"volume":0.03959999978542328},{"timestamp":1742409000000,"open":90.433,"high":90.533,"low":90.433,"close":90.533,"volume":0.09510000050067902},{"timestamp":1742409060000,"open":90.543,"high":90.713,"low":90.543,"close":90.713,"volume":0.06780000030994415},{"timestamp":1742409120000,"open":90.723,"high":90.843,"low":90.723,"close":90.793,"volume":0.06870000064373016},{"timestamp":1742409180000,"open":90.733,"high":90.813,"low":90.633,"close":90.663,"volume":0.08009999990463257},{"timestamp":1742409240000,"open":90.663,"high":90.663,"low":90.663,"close":90.663,"volume":0.013199999928474426},{"timestamp":1742409300000,"open":90.663,"high":90.733,"low":90.663,"close":90.733,"volume":0.03959999978542328},{"timestamp":1742409360000,"open":90.733,"high":90.893,"low":90.663,"close":90.813,"volume":0.14790000021457672},{"timestamp":1742409420000,"open":90.743,"high":90.763,"low":90.743,"close":90.763,"volume":0.06689999997615814},{"timestamp":1742409480000,"open":90.763,"high":90.763,"low":90.693,"close":90.693,"volume":0.03539999946951866},{"timestamp":1742409540000,"open":90.703,"high":90.703,"low":90.633,"close":90.633,"volume":0.026399999856948853},{"timestamp":1742409660000,"open":90.633,"high":90.653,"low":90.633,"close":90.653,"volume":0.027300000190734863},{"timestamp":1742409720000,"open":90.573,"high":90.763,"low":90.573,"close":90.763,"volume":0.0794999971985817},{"timestamp":1742409780000,"open":90.763,"high":90.783,"low":90.763,"close":90.783,"volume":0.03959999978542328},{"timestamp":1742409840000,"open":90.783,"high":90.873,"low":90.783,"close":90.803,"volume":0.10920000076293945},{"timestamp":1742409900000,"open":90.803,"high":90.803,"low":90.803,"close":90.803,"volume":0.013199999928474426},{"timestamp":1742409960000,"open":90.873,"high":90.873,"low":90.803,"close":90.803,"volume":0.06599999964237213},{"timestamp":1742410020000,"open":90.803,"high":90.873,"low":90.803,"close":90.873,"volume":0.08009999990463257},{"timestamp":1742410080000,"open":90.863,"high":90.873,"low":90.863,"close":90.873,"volume":0.014100000262260437},{"timestamp":1742410140000,"open":90.953,"high":90.963,"low":90.873,"close":90.873,"volume":0.12870000302791595},{"timestamp":1742410200000,"open":90.873,"high":91.013,"low":90.873,"close":90.973,"volume":0.12960000336170197},{"timestamp":1742410260000,"open":91.053,"high":91.053,"low":90.973,"close":90.973,"volume":0.03959999978542328},{"timestamp":1742410320000,"open":90.943,"high":91.113,"low":90.943,"close":91.073,"volume":0.1356000006198883},{"timestamp":1742410380000,"open":91.083,"high":91.263,"low":91.083,"close":91.223,"volume":0.1875},{"timestamp":1742410440000,"open":91.223,"high":91.323,"low":91.223,"close":91.223,"volume":0.10320000350475311},{"timestamp":1742410500000,"open":91.243,"high":91.273,"low":91.243,"close":91.273,"volume":0.05460000038146973},{"timestamp":1742410560000,"open":91.303,"high":91.303,"low":91.303,"close":91.303,"volume":0.052799999713897705},{"timestamp":1742410620000,"open":91.303,"high":91.303,"low":91.303,"close":91.303,"volume":0.06599999964237213},{"timestamp":1742410680000,"open":91.303,"high":91.303,"low":91.223,"close":91.223,"volume":0.08820000290870667},{"timestamp":1742410740000,"open":91.223,"high":91.223,"low":91.223,"close":91.223,"volume":0.03959999978542328},{"timestamp":1742410800000,"open":91.223,"high":91.243,"low":91.223,"close":91.243,"volume":0.03959999978542328},{"timestamp":1742410860000,"open":91.373,"high":91.373,"low":91.333,"close":91.333,"volume":0.13199999928474426},{"timestamp":1742410920000,"open":91.333,"high":91.333,"low":91.223,"close":91.223,"volume":0.061799999326467514},{"timestamp":1742410980000,"open":91.293,"high":91.293,"low":91.263,"close":91.263,"volume":0.053700000047683716},{"timestamp":1742411040000,"open":91.293,"high":91.333,"low":91.293,"close":91.293,"volume":0.08009999990463257},{"timestamp":1742411100000,"open":91.313,"high":91.313,"low":91.313,"close":91.313,"volume":0.027300000190734863},{"timestamp":1742411160000,"open":91.313,"high":91.313,"low":91.313,"close":91.313,"volume":0.052799999713897705},{"timestamp":1742411220000,"open":91.313,"high":91.353,"low":91.313,"close":91.313,"volume":0.06689999997615814},{"timestamp":1742411280000,"open":91.313,"high":91.453,"low":91.313,"close":91.453,"volume":0.11879999935626984},{"timestamp":1742411340000,"open":91.453,"high":91.613,"low":91.453,"close":91.573,"volume":0.10920000076293945},{"timestamp":1742411400000,"open":91.573,"high":91.573,"low":91.473,"close":91.473,"volume":0.11879999935626984},{"timestamp":1742411460000,"open":91.473,"high":91.473,"low":91.383,"close":91.383,"volume":0.12359999865293503},{"timestamp":1742411520000,"open":91.383,"high":91.383,"low":91.263,"close":91.263,"volume":0.07500000298023224},{"timestamp":1742411580000,"open":91.263,"high":91.263,"low":91.263,"close":91.263,"volume":0.026399999856948853},{"timestamp":1742411640000,"open":91.263,"high":91.383,"low":91.263,"close":91.383,"volume":0.10830000042915344},{"timestamp":1742411700000,"open":91.383,"high":91.383,"low":91.383,"close":91.383,"volume":0.013199999928474426},{"timestamp":1742411760000,"open":91.383,"high":91.423,"low":91.353,"close":91.353,"volume":0.07500000298023224},{"timestamp":1742411820000,"open":91.293,"high":91.293,"low":91.293,"close":91.293,"volume":0.052799999713897705},{"timestamp":1742411880000,"open":91.293,"high":91.293,"low":91.263,"close":91.263,"volume":0.18479999899864197},{"timestamp":1742411940000,"open":91.263,"high":91.313,"low":91.263,"close":91.313,"volume":0.11969999969005585},{"timestamp":1742412000000,"open":91.263,"high":91.263,"low":91.263,"close":91.263,"volume":0.052799999713897705},{"timestamp":1742412060000,"open":91.233,"high":91.233,"low":91.213,"close":91.213,"volume":0.10140000283718109},{"timestamp":1742412120000,"open":91.213,"high":91.213,"low":91.213,"close":91.213,"volume":0.026399999856948853},{"timestamp":1742412180000,"open":91.213,"high":91.213,"low":91.123,"close":91.153,"volume":0.07500000298023224},{"timestamp":1742412240000,"open":91.153,"high":91.153,"low":91.153,"close":91.153,"volume":0.026399999856948853},{"timestamp":1742412300000,"open":91.123,"high":91.163,"low":91.123,"close":91.123,"volume":0.08009999990463257},{"timestamp":1742412360000,"open":91.123,"high":91.123,"low":91.023,"close":91.083,"volume":0.12359999865293503},{"timestamp":1742412420000,"open":91.083,"high":91.083,"low":90.553,"close":90.553,"volume":0.16740000247955322},{"timestamp":1742412480000,"open":90.84,"high":90.863,"low":90.813,"close":90.823,"volume":0.07680000364780426},{"timestamp":1742412540000,"open":90.797,"high":90.797,"low":90.383,"close":90.523,"volume":0.06360000371932983},{"timestamp":1742412600000,"open":90.523,"high":90.793,"low":90.523,"close":90.773,"volume":0.053700000047683716},{"timestamp":1742412660000,"open":90.783,"high":90.893,"low":90.783,"close":90.833,"volume":0.04320000112056732},{"timestamp":1742412720000,"open":90.833,"high":90.933,"low":90.833,"close":90.933,"volume":0.052799999713897705},{"timestamp":1742412780000,"open":90.943,"high":91.163,"low":90.943,"close":91.163,"volume":0.08190000057220459},{"timestamp":1742412840000,"open":91.163,"high":91.163,"low":91.033,"close":91.073,"volume":0.11879999935626984},{"timestamp":1742412900000,"open":91.073,"high":91.073,"low":90.993,"close":90.993,"volume":0.11460000276565552},{"timestamp":1742412960000,"open":91.023,"high":91.033,"low":91.023,"close":91.023,"volume":0.08100000023841858},{"timestamp":1742413020000,"open":91.023,"high":91.173,"low":91.023,"close":91.073,"volume":0.10740000009536743},{"timestamp":1742413080000,"open":91.073,"high":91.193,"low":91.073,"close":91.193,"volume":0.06689999997615814},{"timestamp":1742413140000,"open":91.193,"high":91.193,"low":91.093,"close":91.143,"volume":0.06270000338554382},{"timestamp":1742413200000,"open":91.143,"high":91.193,"low":91.093,"close":91.113,"volume":0.08910000324249268},{"timestamp":1742413260000,"open":91.113,"high":91.183,"low":91.113,"close":91.173,"volume":0.06780000030994415},{"timestamp":1742413320000,"open":91.173,"high":91.173,"low":91.173,"close":91.173,"volume":0.013199999928474426},{"timestamp":1742413380000,"open":91.173,"high":91.213,"low":91.113,"close":91.203,"volume":0.21780000627040863},{"timestamp":1742413440000,"open":91.203,"high":91.273,"low":91.193,"close":91.253,"volume":0.0908999964594841},{"timestamp":1742413500000,"open":91.193,"high":91.193,"low":91.193,"close":91.193,"volume":0.026399999856948853},{"timestamp":1742413560000,"open":91.243,"high":91.243,"low":91.243,"close":91.243,"volume":0.026399999856948853},{"timestamp":1742413620000,"open":91.243,"high":91.243,"low":91.163,"close":91.193,"volume":0.1023000031709671},{"timestamp":1742413680000,"open":91.193,"high":91.193,"low":91.163,"close":91.163,"volume":0.026399999856948853},{"timestamp":1742413740000,"open":91.183,"high":91.223,"low":91.183,"close":91.223,"volume":0.1356000006198883},{"timestamp":1742413800000,"open":91.223,"high":91.223,"low":91.023,"close":91.023,"volume":0.1737000048160553},{"timestamp":1742413860000,"open":91.073,"high":91.073,"low":90.993,"close":90.993,"volume":0.16920000314712524},{"timestamp":1742413920000,"open":90.993,"high":91.003,"low":90.993,"close":90.993,"volume":0.08820000290870667},{"timestamp":1742413980000,"open":90.993,"high":91.003,"low":90.993,"close":91.003,"volume":0.027300000190734863},{"timestamp":1742414040000,"open":91.063,"high":91.103,"low":91.013,"close":91.053,"volume":0.05820000171661377},{"timestamp":1742414100000,"open":91.093,"high":91.093,"low":90.923,"close":90.923,"volume":0.17669999599456787},{"timestamp":1742414160000,"open":90.953,"high":90.993,"low":90.953,"close":90.983,"volume":0.08100000023841858},{"timestamp":1742414220000,"open":90.983,"high":91.043,"low":90.983,"close":91.043,"volume":0.21389999985694885},{"timestamp":1742414280000,"open":91.043,"high":91.053,"low":90.983,"close":90.993,"volume":0.26249998807907104},{"timestamp":1742414340000,"open":91.063,"high":91.143,"low":90.833,"close":90.833,"volume":0.27959999442100525}]