[{"timestamp":1742342400000,"open":89.22465,"high":89.23434,"low":89.18268,"close":89.18515,"volume":0.027219999581575394},{"timestamp":1742342460000,"open":89.1878,"high":89.204,"low":89.17727,"close":89.20282,"volume":0.022700000554323196},{"timestamp":1742342520000,"open":89.20252,"high":89.20699,"low":89.18157,"close":89.20276,"volume":0.021320000290870667},{"timestamp":1742342580000,"open":89.20246,"high":89.2194,"low":89.2007,"close":89.21619,"volume":0.012520000338554382},{"timestamp":1742342640000,"open":89.21589,"high":89.22227,"low":89.19662,"close":89.21294,"volume":0.01735999993979931},{"timestamp":1742342700000,"open":89.21441,"high":89.22109,"low":89.20735,"close":89.21267,"volume":0.014750000089406967},{"timestamp":1742342760000,"open":89.21179,"high":89.21414,"low":89.18993,"close":89.19049,"volume":0.020719999447464943},{"timestamp":1742342820000,"open":89.19049,"high":89.22139,"low":89.18522,"close":89.21587,"volume":0.014720000326633453},{"timestamp":1742342880000,"open":89.21294,"high":89.22137,"low":89.20126,"close":89.21697,"volume":0.01727999933063984},{"timestamp":1742342940000,"open":89.20531,"high":89.2372,"low":89.20503,"close":89.22081,"volume":0.02019999921321869},{"timestamp":1742343000000,"open":89.2205,"high":89.23187,"low":89.20699,"close":89.21136,"volume":0.01779000088572502},{"timestamp":1742343060000,"open":89.20522,"high":89.21987,"low":89.20522,"close":89.20969,"volume":0.012910000048577785},{"timestamp":1742343120000,"open":89.20909,"high":89.21876,"low":89.2039,"close":89.21235,"volume":0.013030000030994415},{"timestamp":1742343180000,"open":89.21499,"high":89.22986,"low":89.21145,"close":89.22401,"volume":0.012430000118911266},{"timestamp":1742343240000,"open":89.22401,"high":89.24673,"low":89.21582,"close":89.24673,"volume":0.014419999904930592},{"timestamp":1742343300000,"open":89.24644,"high":89.26301,"low":89.23414,"close":89.24106,"volume":0.020269999280571938},{"timestamp":1742343360000,"open":89.24084,"high":89.25428,"low":89.23326,"close":89.2432,"volume":0.012439999729394913},{"timestamp":1742343420000,"open":89.23937,"high":89.25891,"low":89.23645,"close":89.25364,"volume":0.016440000385046005},{"timestamp":1742343480000,"open":89.25313,"high":89.25899,"low":89.24135,"close":89.25285,"volume":0.016599999740719795},{"timestamp":1742343540000,"open":89.25306,"high":89.28235,"low":89.24673,"close":89.25607,"volume":0.01737000048160553},{"timestamp":1742343600000,"open":89.25608,"high":89.27029,"low":89.25491,"close":89.26118,"volume":0.0188400000333786},{"timestamp":1742343660000,"open":89.26029,"high":89.28472,"low":89.25954,"close":89.28325,"volume":0.010209999978542328},{"timestamp":1742343720000,"open":89.28385,"high":89.30053,"low":89.27862,"close":89.28308,"volume":0.0071299998089671135},{"timestamp":1742343780000,"open":89.28219,"high":89.30092,"low":89.26882,"close":89.28745,"volume":0.010700000450015068},{"timestamp":1742343840000,"open":89.28482,"high":89.29709,"low":89.28482,"close":89.2895,"volume":0.0029700000304728746},{"timestamp":1742343900000,"open":89.28686,"high":89.28745,"low":89.26677,"close":89.27472,"volume":0.005280000157654285},{"timestamp":1742343960000,"open":89.27501,"high":89.28118,"low":89.25891,"close":89.27972,"volume":0.0040699997916817665},{"timestamp":1742344020000,"open":89.28001,"high":89.29023,"low":89.25682,"close":89.26172,"volume":0.014440000057220459},{"timestamp":1742344080000,"open":89.26379,"high":89.27057,"low":89.24249,"close":89.26561,"volume":0.011590000241994858},{"timestamp":1742344140000,"open":89.26126,"high":89.29433,"low":89.26126,"close":89.28491,"volume":0.009560000151395798},{"timestamp":1742344200000,"open":89.28579,"high":89.29137,"low":89.2753,"close":89.28844,"volume":0.019600000232458115},{"timestamp":1742344260000,"open":89.28726,"high":89.29769,"low":89.26674,"close":89.28922,"volume":0.033580001443624496},{"timestamp":1742344320000,"open":89.29448,"high":89.302,"low":89.27572,"close":89.28765,"volume":0.022770000621676445},{"timestamp":1742344380000,"open":89.28533,"high":89.3045,"low":89.28291,"close":89.29604,"volume":0.016119999811053276},{"timestamp":1742344440000,"open":89.29574,"high":89.30464,"low":89.28592,"close":89.30464,"volume":0.008829999715089798},{"timestamp":1742344500000,"open":89.30611,"high":89.30611,"low":89.27011,"close":89.28331,"volume":0.011830000206828117},{"timestamp":1742344560000,"open":89.27105,"high":89.27689,"low":89.25127,"close":89.25419,"volume":0.006599999964237213},{"timestamp":1742344620000,"open":89.25186,"high":89.26737,"low":89.24656,"close":89.26022,"volume":0.0062699997797608376},{"timestamp":1742344680000,"open":89.26052,"high":89.27187,"low":89.25614,"close":89.2634,"volume":0.005609999876469374},{"timestamp":1742344740000,"open":89.26252,"high":89.27128,"low":89.24297,"close":89.2573,"volume":0.0065299998968839645},{"timestamp":1742344800000,"open":89.25263,"high":89.25818,"low":89.2477,"close":89.24976,"volume":0.005940000060945749},{"timestamp":1742344860000,"open":89.24829,"high":89.25005,"low":89.24047,"close":89.24364,"volume":0.00482999999076128},{"timestamp":1742344920000,"open":89.24306,"high":89.24715,"low":89.23547,"close":89.24244,"volume":0.0042500002309679985},{"timestamp":1742344980000,"open":89.24245,"high":89.26043,"low":89.23624,"close":89.23796,"volume":0.017750000581145287},{"timestamp":1742345040000,"open":89.23914,"high":89.24851,"low":89.23136,"close":89.24042,"volume":0.025299999862909317},{"timestamp":1742345100000,"open":89.23923,"high":89.24419,"low":89.21096,"close":89.22198,"volume":0.01583000086247921},{"timestamp":1742345160000,"open":89.22198,"high":89.23273,"low":89.21727,"close":89.22418,"volume":0.007459999993443489},{"timestamp":1742345220000,"open":89.22447,"high":89.22651,"low":89.20835,"close":89.21003,"volume":0.012319999746978283},{"timestamp":1742345280000,"open":89.20973,"high":89.23806,"low":89.20885,"close":89.23047,"volume":0.0050200000405311584},{"timestamp":1742345340000,"open":89.23048,"high":89.23048,"low":89.21127,"close":89.21417,"volume":0.004230000078678131},{"timestamp":1742345400000,"open":89.21359,"high":89.22173,"low":89.20426,"close":89.21941,"volume":0.014089999720454216},{"timestamp":1742345460000,"open":89.21881,"high":89.2191,"low":89.1878,"close":89.19276,"volume":0.013919999822974205},{"timestamp":1742345520000,"open":89.19539,"high":89.19543,"low":89.18292,"close":89.1882,"volume":0.024979999288916588},{"timestamp":1742345580000,"open":89.19608,"high":89.19869,"low":89.18819,"close":89.19751,"volume":0.0037299999967217445},{"timestamp":1742345640000,"open":89.1984,"high":89.21263,"low":89.18263,"close":89.2022,"volume":0.045990001410245895},{"timestamp":1742345700000,"open":89.20308,"high":89.21385,"low":89.19317,"close":89.20104,"volume":0.03517000004649162},{"timestamp":1742345760000,"open":89.19871,"high":89.2046,"low":89.17983,"close":89.19354,"volume":0.03254000097513199},{"timestamp":1742345820000,"open":89.19354,"high":89.19926,"low":89.17277,"close":89.18989,"volume":0.04242999851703644},{"timestamp":1742345880000,"open":89.18231,"high":89.18783,"low":89.17615,"close":89.17615,"volume":0.032010000199079514},{"timestamp":1742345940000,"open":89.17821,"high":89.20326,"low":89.17821,"close":89.20063,"volume":0.042169999331235886},{"timestamp":1742346000000,"open":89.20326,"high":89.24218,"low":89.18732,"close":89.19944,"volume":0.07819999754428864},{"timestamp":1742346060000,"open":89.19944,"high":89.222,"low":89.18349,"close":89.2153,"volume":0.10571999847888947},{"timestamp":1742346120000,"open":89.21589,"high":89.2394,"low":89.21412,"close":89.22592,"volume":0.07501000165939331},{"timestamp":1742346180000,"open":89.22592,"high":89.24433,"low":89.20697,"close":89.22721,"volume":0.07902999967336655},{"timestamp":1742346240000,"open":89.22692,"high":89.23738,"low":89.22509,"close":89.23591,"volume":0.04828999936580658},{"timestamp":1742346300000,"open":89.22454,"high":89.24083,"low":89.2157,"close":89.23131,"volume":0.04032000154256821},{"timestamp":1742346360000,"open":89.22868,"high":89.23149,"low":89.20427,"close":89.22261,"volume":0.035179998725652695},{"timestamp":1742346420000,"open":89.22787,"high":89.24456,"low":89.22318,"close":89.23201,"volume":0.04692000150680542},{"timestamp":1742346480000,"open":89.23113,"high":89.24645,"low":89.21075,"close":89.22094,"volume":0.054990001022815704},{"timestamp":1742346540000,"open":89.21568,"high":89.22159,"low":89.18718,"close":89.19239,"volume":0.03999000042676926},{"timestamp":1742346600000,"open":89.19092,"high":89.19712,"low":89.17264,"close":89.18079,"volume":0.038440000265836716},{"timestamp":1742346660000,"open":89.17852,"high":89.2062,"low":89.16717,"close":89.20237,"volume":0.0282600000500679},{"timestamp":1742346720000,"open":89.20208,"high":89.21228,"low":89.19148,"close":89.20719,"volume":0.06677000224590302},{"timestamp":1742346780000,"open":89.20719,"high":89.20867,"low":89.18624,"close":89.20373,"volume":0.07757999747991562},{"timestamp":1742346840000,"open":89.20372,"high":89.20666,"low":89.17381,"close":89.17786,"volume":0.03369000181555748},{"timestamp":1742346900000,"open":89.17845,"high":89.18458,"low":89.1645,"close":89.17818,"volume":0.09156999737024307},{"timestamp":1742346960000,"open":89.17818,"high":89.18547,"low":89.16559,"close":89.17931,"volume":0.06609000265598297},{"timestamp":1742347020000,"open":89.17931,"high":89.19622,"low":89.17199,"close":89.1772,"volume":0.03821999952197075},{"timestamp":1742347080000,"open":89.17457,"high":89.20745,"low":89.17428,"close":89.19216,"volume":0.06576000154018402},{"timestamp":1742347140000,"open":89.19479,"high":89.21479,"low":89.18856,"close":89.19898,"volume":0.059390000998973846},{"timestamp":1742347200000,"open":89.19898,"high":89.20138,"low":89.18679,"close":89.19257,"volume":0.033799998462200165},{"timestamp":1742347260000,"open":89.19442,"high":89.19755,"low":89.18203,"close":89.19205,"volume":0.038520000874996185},{"timestamp":1742347320000,"open":89.19205,"high":89.19264,"low":89.17756,"close":89.18227,"volume":0.04814999923110008},{"timestamp":1742347380000,"open":89.19016,"high":89.20365,"low":89.17962,"close":89.19022,"volume":0.045340001583099365},{"timestamp":1742347440000,"open":89.18992,"high":89.20274,"low":89.18934,"close":89.20233,"volume":0.014539999887347221},{"timestamp":1742347500000,"open":89.20214,"high":89.20266,"low":89.17737,"close":89.1838,"volume":0.020889999344944954},{"timestamp":1742347560000,"open":89.18642,"high":89.21347,"low":89.17064,"close":89.21083,"volume":0.020819999277591705},{"timestamp":1742347620000,"open":89.21871,"high":89.22923,"low":89.18171,"close":89.19544,"volume":0.016990000382065773},{"timestamp":1742347680000,"open":89.20068,"high":89.203,"low":89.1623,"close":89.17977,"volume":0.02232999913394451},{"timestamp":1742347740000,"open":89.17773,"high":89.20374,"low":89.17744,"close":89.19113,"volume":0.013299999758601189},{"timestamp":1742347800000,"open":89.19172,"high":89.22198,"low":89.19143,"close":89.20619,"volume":0.06888999789953232},{"timestamp":1742347860000,"open":89.20745,"high":89.23732,"low":89.20619,"close":89.22885,"volume":0.05942000076174736},{"timestamp":1742347920000,"open":89.22943,"high":89.25601,"low":89.21694,"close":89.22515,"volume":0.041669998317956924},{"timestamp":1742347980000,"open":89.22515,"high":89.25166,"low":89.20165,"close":89.21364,"volume":0.033879999071359634},{"timestamp":1742348040000,"open":89.21275,"high":89.22911,"low":89.21069,"close":89.22447,"volume":0.051660001277923584},{"timestamp":1742348100000,"open":89.22447,"high":89.23501,"low":89.194,"close":89.2097,"volume":0.050919998437166214},{"timestamp":1742348160000,"open":89.21495,"high":89.22204,"low":89.19498,"close":89.2057,"volume":0.04315999895334244},{"timestamp":1742348220000,"open":89.20044,"high":89.22456,"low":89.19226,"close":89.21346,"volume":0.044829998165369034},{"timestamp":1742348280000,"open":89.21296,"high":89.21758,"low":89.19012,"close":89.20333,"volume":0.025469999760389328},{"timestamp":1742348340000,"open":89.20275,"high":89.21818,"low":89.19237,"close":89.20493,"volume":0.037790000438690186},{"timestamp":1742348400000,"open":89.20464,"high":89.24333,"low":89.19676,"close":89.23607,"volume":0.028039999306201935},{"timestamp":1742348460000,"open":89.23607,"high":89.25186,"low":89.22818,"close":89.25186,"volume":0.014770000241696835},{"timestamp":1742348520000,"open":89.25186,"high":89.28281,"low":89.24628,"close":89.2726,"volume":0.012839999981224537},{"timestamp":1742348580000,"open":89.2726,"high":89.28249,"low":89.25091,"close":89.27984,"volume":0.02353000082075596},{"timestamp":1742348640000,"open":89.27975,"high":89.27975,"low":89.25025,"close":89.25025,"volume":0.029729999601840973},{"timestamp":1742348700000,"open":89.25025,"high":89.26586,"low":89.23666,"close":89.23866,"volume":0.03491000086069107},{"timestamp":1742348760000,"open":89.23398,"high":89.2532,"low":89.22809,"close":89.23411,"volume":0.04391999915242195},{"timestamp":1742348820000,"open":89.24201,"high":89.24474,"low":89.22016,"close":89.2366,"volume":0.06719999760389328},{"timestamp":1742348880000,"open":89.2366,"high":89.26794,"low":89.23306,"close":89.25887,"volume":0.042399998754262924},{"timestamp":1742348940000,"open":89.25769,"high":89.27529,"low":89.24811,"close":89.27175,"volume":0.03172000125050545},{"timestamp":1742349000000,"open":89.27243,"high":89.29673,"low":89.26735,"close":89.28649,"volume":0.028109999373555183},{"timestamp":1742349060000,"open":89.28698,"high":89.30887,"low":89.28384,"close":89.30126,"volume":0.05745000019669533},{"timestamp":1742349120000,"open":89.30125,"high":89.31817,"low":89.28871,"close":89.3132,"volume":0.03262000158429146},{"timestamp":1742349180000,"open":89.31505,"high":89.33136,"low":89.29245,"close":89.31876,"volume":0.03282000124454498},{"timestamp":1742349240000,"open":89.32666,"high":89.34655,"low":89.31969,"close":89.32779,"volume":0.027079999446868896},{"timestamp":1742349300000,"open":89.32749,"high":89.34245,"low":89.31687,"close":89.33601,"volume":0.019200000911951065},{"timestamp":1742349360000,"open":89.33748,"high":89.33778,"low":89.3159,"close":89.31823,"volume":0.01331000030040741},{"timestamp":1742349420000,"open":89.31911,"high":89.32847,"low":89.2733,"close":89.28851,"volume":0.015890000388026237},{"timestamp":1742349480000,"open":89.28763,"high":89.29057,"low":89.2648,"close":89.26782,"volume":0.021400000900030136},{"timestamp":1742349540000,"open":89.27483,"high":89.27992,"low":89.25854,"close":89.27756,"volume":0.017820000648498535},{"timestamp":1742349600000,"open":89.27404,"high":89.28485,"low":89.25071,"close":89.26356,"volume":0.022099999710917473},{"timestamp":1742349660000,"open":89.26472,"high":89.26742,"low":89.23849,"close":89.24173,"volume":0.02135000005364418},{"timestamp":1742349720000,"open":89.24144,"high":89.24956,"low":89.22678,"close":89.23734,"volume":0.02501000091433525},{"timestamp":1742349780000,"open":89.23704,"high":89.26058,"low":89.23087,"close":89.25035,"volume":0.014919999986886978},{"timestamp":1742349840000,"open":89.25183,"high":89.25914,"low":89.23054,"close":89.23614,"volume":0.011880000121891499},{"timestamp":1742349900000,"open":89.23265,"high":89.25148,"low":89.22423,"close":89.24268,"volume":0.01638999953866005},{"timestamp":1742349960000,"open":89.24357,"high":89.24418,"low":89.21183,"close":89.22686,"volume":0.041370000690221786},{"timestamp":1742350020000,"open":89.2217,"high":89.24783,"low":89.22132,"close":89.22569,"volume":0.046879999339580536},{"timestamp":1742350080000,"open":89.23095,"high":89.23154,"low":89.20699,"close":89.2172,"volume":0.07214999943971634},{"timestamp":1742350140000,"open":89.21581,"high":89.2245,"low":89.20515,"close":89.2128,"volume":0.04269000142812729},{"timestamp":1742350200000,"open":89.21806,"high":89.21929,"low":89.17388,"close":89.21602,"volume":0.03928999975323677},{"timestamp":1742350260000,"open":89.21165,"high":89.2169,"low":89.19249,"close":89.20951,"volume":0.037450000643730164},{"timestamp":1742350320000,"open":89.19638,"high":89.22707,"low":89.19638,"close":89.22275,"volume":0.07161000370979309},{"timestamp":1742350380000,"open":89.22385,"high":89.24064,"low":89.2128,"close":89.23081,"volume":0.05552000179886818},{"timestamp":1742350440000,"open":89.23051,"high":89.25312,"low":89.22664,"close":89.24914,"volume":0.05671999976038933},{"timestamp":1742350500000,"open":89.24884,"high":89.24884,"low":89.22202,"close":89.22597,"volume":0.028880000114440918},{"timestamp":1742350560000,"open":89.21545,"high":89.24918,"low":89.21545,"close":89.24481,"volume":0.015629999339580536},{"timestamp":1742350620000,"open":89.24539,"high":89.24977,"low":89.22979,"close":89.24941,"volume":0.011380000039935112},{"timestamp":1742350680000,"open":89.24823,"high":89.25149,"low":89.2292,"close":89.23363,"volume":0.011599999852478504},{"timestamp":1742350740000,"open":89.23244,"high":89.24917,"low":89.23244,"close":89.24414,"volume":0.01143999956548214},{"timestamp":1742350800000,"open":89.24705,"high":89.26049,"low":89.23763,"close":89.26049,"volume":0.014279999770224094},{"timestamp":1742350860000,"open":89.25991,"high":89.2777,"low":89.25517,"close":89.27597,"volume":0.029090000316500664},{"timestamp":1742350920000,"open":89.27656,"high":89.27656,"low":89.25596,"close":89.26911,"volume":0.013030000030994415},{"timestamp":1742350980000,"open":89.26648,"high":89.27512,"low":89.25612,"close":89.27195,"volume":0.01706000044941902},{"timestamp":1742351040000,"open":89.27254,"high":89.28078,"low":89.26199,"close":89.27426,"volume":0.011989999562501907},{"timestamp":1742351100000,"open":89.27689,"high":89.28219,"low":89.2486,"close":89.25202,"volume":0.024119999259710312},{"timestamp":1742351160000,"open":89.2494,"high":89.28887,"low":89.24851,"close":89.28295,"volume":0.01583000086247921},{"timestamp":1742351220000,"open":89.28236,"high":89.28758,"low":89.26422,"close":89.26948,"volume":0.01508999988436699},{"timestamp":1742351280000,"open":89.27211,"high":89.27504,"low":89.24591,"close":89.24996,"volume":0.005940000060945749},{"timestamp":1742351340000,"open":89.25055,"high":89.26017,"low":89.24289,"close":89.2554,"volume":0.014709999784827232},{"timestamp":1742351400000,"open":89.25277,"high":89.28922,"low":89.23994,"close":89.24812,"volume":0.048089999705553055},{"timestamp":1742351460000,"open":89.24754,"high":89.27275,"low":89.23872,"close":89.24834,"volume":0.02304000034928322},{"timestamp":1742351520000,"open":89.25069,"high":89.25069,"low":89.18057,"close":89.20827,"volume":0.02954999916255474},{"timestamp":1742351580000,"open":89.20709,"high":89.20709,"low":89.1663,"close":89.17411,"volume":0.030710000544786453},{"timestamp":1742351640000,"open":89.18461,"high":89.20808,"low":89.1769,"close":89.1956,"volume":0.030069999396800995},{"timestamp":1742351700000,"open":89.19002,"high":89.21956,"low":89.18843,"close":89.21764,"volume":0.0502300001680851},{"timestamp":1742351760000,"open":89.215,"high":89.21795,"low":89.1579,"close":89.16485,"volume":0.03884999826550484},{"timestamp":1742351820000,"open":89.16514,"high":89.17044,"low":89.13863,"close":89.14826,"volume":0.05575000122189522},{"timestamp":1742351880000,"open":89.15088,"high":89.15468,"low":89.13141,"close":89.13351,"volume":0.024949999526143074},{"timestamp":1742351940000,"open":89.1306,"high":89.13776,"low":89.11063,"close":89.13452,"volume":0.03929999843239784},{"timestamp":1742352000000,"open":89.13452,"high":89.1514,"low":89.11033,"close":89.1263,"volume":0.03926999866962433},{"timestamp":1742352060000,"open":89.12629,"high":89.1266,"low":89.08915,"close":89.1141,"volume":0.023639999330043793},{"timestamp":1742352120000,"open":89.11204,"high":89.11557,"low":89.08215,"close":89.09829,"volume":0.01703999936580658},{"timestamp":1742352180000,"open":89.09652,"high":89.10521,"low":89.08338,"close":89.09355,"volume":0.014469999819993973},{"timestamp":1742352240000,"open":89.09443,"high":89.09972,"low":89.02091,"close":89.03392,"volume":0.01906999945640564},{"timestamp":1742352300000,"open":89.03597,"high":89.05156,"low":89.03501,"close":89.0473,"volume":0.024639999493956566},{"timestamp":1742352360000,"open":89.04731,"high":89.05082,"low":89.01133,"close":89.04156,"volume":0.02321000024676323},{"timestamp":1742352420000,"open":89.04214,"high":89.04361,"low":88.99622,"close":89.00523,"volume":0.021560000255703926},{"timestamp":1742352480000,"open":89.00611,"high":89.01221,"low":88.97603,"close":88.99137,"volume":0.017920000478625298},{"timestamp":1742352540000,"open":88.99225,"high":89.01339,"low":88.98873,"close":89.00238,"volume":0.009399999864399433},{"timestamp":1742352600000,"open":89.00238,"high":89.03298,"low":89.00179,"close":89.02249,"volume":0.014460000209510326},{"timestamp":1742352660000,"open":89.01984,"high":89.05084,"low":89.01606,"close":89.04496,"volume":0.021139999851584435},{"timestamp":1742352720000,"open":89.03973,"high":89.05804,"low":89.03973,"close":89.05142,"volume":0.008709999732673168},{"timestamp":1742352780000,"open":89.05142,"high":89.06023,"low":89.03027,"close":89.03987,"volume":0.012210000306367874},{"timestamp":1742352840000,"open":89.03987,"high":89.06215,"low":89.02989,"close":89.06098,"volume":0.0083600003272295},{"timestamp":1742352900000,"open":89.06099,"high":89.07172,"low":89.05601,"close":89.06701,"volume":0.007149999961256981},{"timestamp":1742352960000,"open":89.05481,"high":89.06744,"low":89.02968,"close":89.05407,"volume":0.010449999943375587},{"timestamp":1742353020000,"open":89.05201,"high":89.05612,"low":89.04102,"close":89.04942,"volume":0.007699999958276749},{"timestamp":1742353080000,"open":89.05001,"high":89.07641,"low":89.04913,"close":89.07376,"volume":0.014779999852180481},{"timestamp":1742353140000,"open":89.07376,"high":89.08816,"low":89.07008,"close":89.07919,"volume":0.017990000545978546},{"timestamp":1742353200000,"open":89.0792,"high":89.0792,"low":89.04868,"close":89.05655,"volume":0.0185100007802248},{"timestamp":1742353260000,"open":89.05655,"high":89.07302,"low":89.04545,"close":89.05906,"volume":0.019370000809431076},{"timestamp":1742353320000,"open":89.06083,"high":89.08658,"low":89.05965,"close":89.07492,"volume":0.019360000267624855},{"timestamp":1742353380000,"open":89.0755,"high":89.0927,"low":89.06765,"close":89.07,"volume":0.01834000088274479},{"timestamp":1742353440000,"open":89.07059,"high":89.11654,"low":89.06442,"close":89.11405,"volume":0.016189999878406525},{"timestamp":1742353500000,"open":89.11426,"high":89.11834,"low":89.07852,"close":89.08122,"volume":0.016429999843239784},{"timestamp":1742353560000,"open":89.08348,"high":89.1076,"low":89.06822,"close":89.08244,"volume":0.018130000680685043},{"timestamp":1742353620000,"open":89.07636,"high":89.08228,"low":89.06165,"close":89.07796,"volume":0.017240000888705254},{"timestamp":1742353680000,"open":89.07767,"high":89.08007,"low":89.06371,"close":89.07267,"volume":0.015289999544620514},{"timestamp":1742353740000,"open":89.07033,"high":89.09355,"low":89.07003,"close":89.08781,"volume":0.014189999550580978},{"timestamp":1742353800000,"open":89.0881,"high":89.0887,"low":89.07385,"close":89.07943,"volume":0.010119999758899212},{"timestamp":1742353860000,"open":89.07999,"high":89.1009,"low":89.07824,"close":89.09192,"volume":0.011989999562501907},{"timestamp":1742353920000,"open":89.08146,"high":89.09745,"low":89.07868,"close":89.08749,"volume":0.016829999163746834},{"timestamp":1742353980000,"open":89.08866,"high":89.11647,"low":89.07311,"close":89.10324,"volume":0.023919999599456787},{"timestamp":1742354040000,"open":89.10524,"high":89.12533,"low":89.10377,"close":89.1148,"volume":0.018330000340938568},{"timestamp":1742354100000,"open":89.11393,"high":89.14007,"low":89.11128,"close":89.12629,"volume":0.017190000042319298},{"timestamp":1742354160000,"open":89.13153,"high":89.15621,"low":89.12135,"close":89.1492,"volume":0.00913000013679266},{"timestamp":1742354220000,"open":89.1492,"high":89.14953,"low":89.11029,"close":89.14606,"volume":0.02095000073313713},{"timestamp":1742354280000,"open":89.14605,"high":89.15072,"low":89.1156,"close":89.13352,"volume":0.021390000358223915},{"timestamp":1742354340000,"open":89.1309,"high":89.13998,"low":89.11354,"close":89.13359,"volume":0.01363999955356121},{"timestamp":1742354400000,"open":89.13418,"high":89.15127,"low":89.11845,"close":89.1367,"volume":0.018459999933838844},{"timestamp":1742354460000,"open":89.13758,"high":89.16987,"low":89.13349,"close":89.16754,"volume":0.017810000106692314},{"timestamp":1742354520000,"open":89.16754,"high":89.1708,"low":89.15393,"close":89.16788,"volume":0.018850000575184822},{"timestamp":1742354580000,"open":89.16818,"high":89.1807,"low":89.16446,"close":89.16969,"volume":0.02250000089406967},{"timestamp":1742354640000,"open":89.16969,"high":89.17459,"low":89.15016,"close":89.1705,"volume":0.011500000022351742},{"timestamp":1742354700000,"open":89.17109,"high":89.19203,"low":89.16822,"close":89.18326,"volume":0.01448999997228384},{"timestamp":1742354760000,"open":89.17773,"high":89.21547,"low":89.17451,"close":89.19592,"volume":0.011769999749958515},{"timestamp":1742354820000,"open":89.1965,"high":89.19709,"low":89.15784,"close":89.15904,"volume":0.016119999811053276},{"timestamp":1742354880000,"open":89.16282,"high":89.17553,"low":89.15116,"close":89.1697,"volume":0.02044999971985817},{"timestamp":1742354940000,"open":89.1694,"high":89.19883,"low":89.1694,"close":89.19474,"volume":0.018890000879764557},{"timestamp":1742355000000,"open":89.19212,"high":89.20725,"low":89.18861,"close":89.19675,"volume":0.008030000142753124},{"timestamp":1742355060000,"open":89.19996,"high":89.19996,"low":89.18219,"close":89.19218,"volume":0.008630000054836273},{"timestamp":1742355120000,"open":89.19248,"high":89.19343,"low":89.17917,"close":89.18503,"volume":0.00791999977082014},{"timestamp":1742355180000,"open":89.1862,"high":89.18908,"low":89.16781,"close":89.17183,"volume":0.01071999967098236},{"timestamp":1742355240000,"open":89.17153,"high":89.19255,"low":89.17153,"close":89.18561,"volume":0.008469999767839909},{"timestamp":1742355300000,"open":89.17775,"high":89.1862,"low":89.16989,"close":89.1778,"volume":0.010370000265538692},{"timestamp":1742355360000,"open":89.17751,"high":89.17983,"low":89.16708,"close":89.16708,"volume":0.011800000444054604},{"timestamp":1742355420000,"open":89.16766,"high":89.186,"low":89.16472,"close":89.16906,"volume":0.012520000338554382},{"timestamp":1742355480000,"open":89.16903,"high":89.19718,"low":89.16903,"close":89.18503,"volume":0.028209999203681946},{"timestamp":1742355540000,"open":89.18561,"high":89.19109,"low":89.1754,"close":89.18272,"volume":0.025989999994635582},{"timestamp":1742355600000,"open":89.18331,"high":89.18507,"low":89.16519,"close":89.17102,"volume":0.014550000429153442},{"timestamp":1742355660000,"open":89.1722,"high":89.17579,"low":89.15765,"close":89.1755,"volume":0.010029999539256096},{"timestamp":1742355720000,"open":89.17462,"high":89.1828,"low":89.16884,"close":89.17821,"volume":0.015259999781847},{"timestamp":1742355780000,"open":89.17734,"high":89.18694,"low":89.161,"close":89.18282,"volume":0.018629999831318855},{"timestamp":1742355840000,"open":89.18282,"high":89.19213,"low":89.17357,"close":89.18713,"volume":0.015960000455379486},{"timestamp":1742355900000,"open":89.18507,"high":89.19032,"low":89.17535,"close":89.17941,"volume":0.011309999972581863},{"timestamp":1742355960000,"open":89.18,"high":89.18,"low":89.15016,"close":89.1595,"volume":0.014340000227093697},{"timestamp":1742356020000,"open":89.15978,"high":89.17246,"low":89.15097,"close":89.16477,"volume":0.010970000177621841},{"timestamp":1742356080000,"open":89.16216,"high":89.17089,"low":89.15574,"close":89.16127,"volume":0.015300000086426735},{"timestamp":1742356140000,"open":89.16186,"high":89.16685,"low":89.14894,"close":89.1518,"volume":0.01551000028848648},{"timestamp":1742356200000,"open":89.15704,"high":89.16103,"low":89.15105,"close":89.15922,"volume":0.012040000408887863},{"timestamp":1742356260000,"open":89.15922,"high":89.1718,"low":89.15437,"close":89.16569,"volume":0.01534000039100647},{"timestamp":1742356320000,"open":89.16568,"high":89.17271,"low":89.1535,"close":89.16778,"volume":0.01940999925136566},{"timestamp":1742356380000,"open":89.16663,"high":89.17342,"low":89.1466,"close":89.16788,"volume":0.016039999201893806},{"timestamp":1742356440000,"open":89.1705,"high":89.1705,"low":89.14979,"close":89.16122,"volume":0.021400000900030136},{"timestamp":1742356500000,"open":89.1577,"high":89.17184,"low":89.14491,"close":89.16756,"volume":0.01152000017464161},{"timestamp":1742356560000,"open":89.16785,"high":89.16785,"low":89.12174,"close":89.16169,"volume":0.016990000382065773},{"timestamp":1742356620000,"open":89.16081,"high":89.16756,"low":89.13544,"close":89.14035,"volume":0.024550000205636024},{"timestamp":1742356680000,"open":89.14094,"high":89.15062,"low":89.12253,"close":89.1482,"volume":0.06430000066757202},{"timestamp":1742356740000,"open":89.1482,"high":89.15835,"low":89.12953,"close":89.14145,"volume":0.04165000095963478},{"timestamp":1742356800000,"open":89.14144,"high":89.19676,"low":89.13931,"close":89.19383,"volume":0.029109999537467957},{"timestamp":1742356860000,"open":89.19383,"high":89.22507,"low":89.18207,"close":89.20932,"volume":0.026650000363588333},{"timestamp":1742356920000,"open":89.20408,"high":89.22179,"low":89.20408,"close":89.21982,"volume":0.06015999987721443},{"timestamp":1742356980000,"open":89.21952,"high":89.23189,"low":89.21448,"close":89.22258,"volume":0.04075000062584877},{"timestamp":1742357040000,"open":89.22228,"high":89.22244,"low":89.20919,"close":89.2195,"volume":0.04608000069856644},{"timestamp":1742357100000,"open":89.22029,"high":89.24598,"low":89.21949,"close":89.23875,"volume":0.04456000030040741},{"timestamp":1742357160000,"open":89.23874,"high":89.25035,"low":89.22936,"close":89.24184,"volume":0.04997999966144562},{"timestamp":1742357220000,"open":89.24184,"high":89.24304,"low":89.23198,"close":89.2395,"volume":0.02727999910712242},{"timestamp":1742357280000,"open":89.23861,"high":89.26734,"low":89.23334,"close":89.25217,"volume":0.03894999995827675},{"timestamp":1742357340000,"open":89.24482,"high":89.27333,"low":89.2347,"close":89.2533,"volume":0.03554999828338623},{"timestamp":1742357400000,"open":89.25329,"high":89.26054,"low":89.24354,"close":89.24823,"volume":0.009890000335872173},{"timestamp":1742357460000,"open":89.24852,"high":89.25902,"low":89.24542,"close":89.24836,"volume":0.02150999940931797},{"timestamp":1742357520000,"open":89.24836,"high":89.2564,"low":89.23863,"close":89.24017,"volume":0.02410000003874302},{"timestamp":1742357580000,"open":89.24332,"high":89.24476,"low":89.21552,"close":89.22501,"volume":0.02225000038743019},{"timestamp":1742357640000,"open":89.23374,"high":89.2494,"low":89.22567,"close":89.2494,"volume":0.016009999439120293},{"timestamp":1742357700000,"open":89.25117,"high":89.27331,"low":89.24356,"close":89.2719,"volume":0.018219999969005585},{"timestamp":1742357760000,"open":89.2716,"high":89.29215,"low":89.26601,"close":89.28811,"volume":0.02474999986588955},{"timestamp":1742357820000,"open":89.28957,"high":89.30751,"low":89.27833,"close":89.29343,"volume":0.02116999961435795},{"timestamp":1742357880000,"open":89.29315,"high":89.29667,"low":89.26958,"close":89.27278,"volume":0.009549999609589577},{"timestamp":1742357940000,"open":89.27337,"high":89.27805,"low":89.24609,"close":89.26063,"volume":0.016429999843239784},{"timestamp":1742358000000,"open":89.26063,"high":89.26934,"low":89.24835,"close":89.26199,"volume":0.011049999855458736},{"timestamp":1742358060000,"open":89.26288,"high":89.26288,"low":89.23701,"close":89.25183,"volume":0.014619999565184116},{"timestamp":1742358120000,"open":89.25271,"high":89.26122,"low":89.23634,"close":89.24342,"volume":0.007519999984651804},{"timestamp":1742358180000,"open":89.24342,"high":89.25534,"low":89.24048,"close":89.2524,"volume":0.00851999968290329},{"timestamp":1742358240000,"open":89.25387,"high":89.26873,"low":89.24093,"close":89.26228,"volume":0.016130000352859497},{"timestamp":1742358300000,"open":89.26228,"high":89.27658,"low":89.25993,"close":89.26258,"volume":0.00570000009611249},{"timestamp":1742358360000,"open":89.26267,"high":89.28851,"low":89.25271,"close":89.27885,"volume":0.011099999770522118},{"timestamp":1742358420000,"open":89.27915,"high":89.30274,"low":89.27356,"close":89.29512,"volume":0.009949999861419201},{"timestamp":1742358480000,"open":89.2952,"high":89.32431,"low":89.27703,"close":89.32216,"volume":0.012600000016391277},{"timestamp":1742358540000,"open":89.32334,"high":89.32334,"low":89.31284,"close":89.31314,"volume":0.01051000040024519},{"timestamp":1742358600000,"open":89.31284,"high":89.31314,"low":89.30755,"close":89.31049,"volume":0.0031900000758469105},{"timestamp":1742358660000,"open":89.29299,"high":89.31284,"low":89.29299,"close":89.30549,"volume":0.0018100000452250242},{"timestamp":1742358720000,"open":89.3052,"high":89.32069,"low":89.30226,"close":89.31315,"volume":0.006099999882280827},{"timestamp":1742358780000,"open":89.31432,"high":89.32481,"low":89.31196,"close":89.31255,"volume":0.0018700000364333391},{"timestamp":1742358840000,"open":89.31411,"high":89.33226,"low":89.31314,"close":89.31941,"volume":0.007400000002235174},{"timestamp":1742358900000,"open":89.31972,"high":89.32059,"low":89.29114,"close":89.2958,"volume":0.02954999916255474},{"timestamp":1742358960000,"open":89.29579,"high":89.29579,"low":89.27785,"close":89.2903,"volume":0.010440000332891941},{"timestamp":1742359020000,"open":89.2903,"high":89.30961,"low":89.28579,"close":89.30784,"volume":0.03147999942302704},{"timestamp":1742359080000,"open":89.30696,"high":89.31863,"low":89.30026,"close":89.31451,"volume":0.019349999725818634},{"timestamp":1742359140000,"open":89.31451,"high":89.33111,"low":89.30579,"close":89.32902,"volume":0.03350000083446503},{"timestamp":1742359200000,"open":89.32903,"high":89.33923,"low":89.32265,"close":89.32745,"volume":0.02906000055372715},{"timestamp":1742359260000,"open":89.32813,"high":89.3454,"low":89.32227,"close":89.33952,"volume":0.021159999072551727},{"timestamp":1742359320000,"open":89.33981,"high":89.34719,"low":89.33079,"close":89.34601,"volume":0.01655999943614006},{"timestamp":1742359380000,"open":89.34336,"high":89.34395,"low":89.31832,"close":89.32088,"volume":0.018810000270605087},{"timestamp":1742359440000,"open":89.32088,"high":89.32902,"low":89.31353,"close":89.31647,"volume":0.007590000052005053},{"timestamp":1742359500000,"open":89.31971,"high":89.33049,"low":89.30911,"close":89.3255,"volume":0.02160000056028366},{"timestamp":1742359560000,"open":89.32549,"high":89.32784,"low":89.31755,"close":89.32108,"volume":0.014929999597370625},{"timestamp":1742359620000,"open":89.32078,"high":89.32135,"low":89.31172,"close":89.31523,"volume":0.031950000673532486},{"timestamp":1742359680000,"open":89.31561,"high":89.31789,"low":89.28404,"close":89.28404,"volume":0.007519999984651804},{"timestamp":1742359740000,"open":89.28434,"high":89.29838,"low":89.28113,"close":89.29075,"volume":0.0086899995803833},{"timestamp":1742359800000,"open":89.29016,"high":89.30103,"low":89.27801,"close":89.28154,"volume":0.009460000321269035},{"timestamp":1742359860000,"open":89.28417,"high":89.28476,"low":89.2614,"close":89.27923,"volume":0.007699999958276749},{"timestamp":1742359920000,"open":89.27923,"high":89.29066,"low":89.27396,"close":89.28684,"volume":0.009909999556839466},{"timestamp":1742359980000,"open":89.2871,"high":89.29612,"low":89.2777,"close":89.28473,"volume":0.013969999738037586},{"timestamp":1742360040000,"open":89.28386,"high":89.28562,"low":89.27075,"close":89.27222,"volume":0.023600000888109207},{"timestamp":1742360100000,"open":89.27428,"high":89.28463,"low":89.26388,"close":89.27585,"volume":0.015370000153779984},{"timestamp":1742360160000,"open":89.27585,"high":89.27616,"low":89.23856,"close":89.24098,"volume":0.02012000046670437},{"timestamp":1742360220000,"open":89.2401,"high":89.25275,"low":89.2302,"close":89.23689,"volume":0.015259999781847},{"timestamp":1742360280000,"open":89.23427,"high":89.24765,"low":89.22784,"close":89.24186,"volume":0.012760000303387642},{"timestamp":1742360340000,"open":89.24186,"high":89.24358,"low":89.22613,"close":89.23459,"volume":0.013199999928474426},{"timestamp":1742360400000,"open":89.24043,"high":89.24429,"low":89.21641,"close":89.22807,"volume":0.016279999166727066},{"timestamp":1742360460000,"open":89.22807,"high":89.23013,"low":89.19138,"close":89.19931,"volume":0.019360000267624855},{"timestamp":1742360520000,"open":89.19931,"high":89.21507,"low":89.18815,"close":89.18932,"volume":0.01522000040858984},{"timestamp":1742360580000,"open":89.19981,"high":89.20105,"low":89.18761,"close":89.19754,"volume":0.013500000350177288},{"timestamp":1742360640000,"open":89.19666,"high":89.20656,"low":89.18235,"close":89.20244,"volume":0.014299999922513962},{"timestamp":1742360700000,"open":89.20186,"high":89.20362,"low":89.17596,"close":89.17597,"volume":0.011490000411868095},{"timestamp":1742360760000,"open":89.17799,"high":89.19376,"low":89.17273,"close":89.19054,"volume":0.007040000054985285},{"timestamp":1742360820000,"open":89.18996,"high":89.19757,"low":89.17948,"close":89.19238,"volume":0.009820000268518925},{"timestamp":1742360880000,"open":89.18977,"high":89.20197,"low":89.16208,"close":89.16702,"volume":0.01826000027358532},{"timestamp":1742360940000,"open":89.16703,"high":89.17559,"low":89.14344,"close":89.15159,"volume":0.015289999544620514},{"timestamp":1742361000000,"open":89.15217,"high":89.16467,"low":89.1373,"close":89.14376,"volume":0.009349999949336052},{"timestamp":1742361060000,"open":89.14317,"high":89.15176,"low":89.11669,"close":89.12136,"volume":0.025369999930262566},{"timestamp":1742361120000,"open":89.12048,"high":89.12721,"low":89.07981,"close":89.09061,"volume":0.028119999915361404},{"timestamp":1742361180000,"open":89.09142,"high":89.1292,"low":89.08856,"close":89.12715,"volume":0.019710000604391098},{"timestamp":1742361240000,"open":89.12782,"high":89.14258,"low":89.12392,"close":89.13963,"volume":0.01460999995470047},{"timestamp":1742361300000,"open":89.13964,"high":89.1577,"low":89.12829,"close":89.13875,"volume":0.018230000510811806},{"timestamp":1742361360000,"open":89.13875,"high":89.1533,"low":89.10164,"close":89.11592,"volume":0.02166000008583069},{"timestamp":1742361420000,"open":89.1156,"high":89.12916,"low":89.10128,"close":89.12741,"volume":0.01979999989271164},{"timestamp":1742361480000,"open":89.12887,"high":89.13994,"low":89.10998,"close":89.13963,"volume":0.008659999817609787},{"timestamp":1742361540000,"open":89.14051,"high":89.14685,"low":89.12213,"close":89.13524,"volume":0.013170000165700912},{"timestamp":1742361600000,"open":89.13494,"high":89.14872,"low":89.12245,"close":89.13817,"volume":0.025750000029802322},{"timestamp":1742361660000,"open":89.13905,"high":89.14593,"low":89.1199,"close":89.14418,"volume":0.022120000794529915},{"timestamp":1742361720000,"open":89.14417,"high":89.17125,"low":89.13864,"close":89.14596,"volume":0.04983999952673912},{"timestamp":1742361780000,"open":89.14334,"high":89.16819,"low":89.14073,"close":89.15141,"volume":0.047439999878406525},{"timestamp":1742361840000,"open":89.14963,"high":89.16678,"low":89.13793,"close":89.15427,"volume":0.0348999984562397},{"timestamp":1742361900000,"open":89.15427,"high":89.16471,"low":89.13992,"close":89.15561,"volume":0.022129999473690987},{"timestamp":1742361960000,"open":89.15446,"high":89.16178,"low":89.1341,"close":89.14133,"volume":0.01948999986052513},{"timestamp":1742362020000,"open":89.1518,"high":89.15269,"low":89.12686,"close":89.12919,"volume":0.01075000036507845},{"timestamp":1742362080000,"open":89.1318,"high":89.1355,"low":89.10737,"close":89.12666,"volume":0.031619999557733536},{"timestamp":1742362140000,"open":89.12578,"high":89.13539,"low":89.12116,"close":89.13452,"volume":0.01947999931871891},{"timestamp":1742362200000,"open":89.13421,"high":89.17193,"low":89.10577,"close":89.13503,"volume":0.043150000274181366},{"timestamp":1742362260000,"open":89.13415,"high":89.14094,"low":89.11225,"close":89.13047,"volume":0.02563999965786934},{"timestamp":1742362320000,"open":89.13098,"high":89.15393,"low":89.12874,"close":89.14429,"volume":0.03147999942302704},{"timestamp":1742362380000,"open":89.144,"high":89.14574,"low":89.12393,"close":89.133,"volume":0.028720000758767128},{"timestamp":1742362440000,"open":89.13417,"high":89.14783,"low":89.12045,"close":89.14783,"volume":0.02206999994814396},{"timestamp":1742362500000,"open":89.14523,"high":89.19185,"low":89.12584,"close":89.18139,"volume":0.052880000323057175},{"timestamp":1742362560000,"open":89.18168,"high":89.20418,"low":89.14524,"close":89.17075,"volume":0.040950000286102295},{"timestamp":1742362620000,"open":89.17075,"high":89.22125,"low":89.14492,"close":89.22125,"volume":0.03677999973297119},{"timestamp":1742362680000,"open":89.2169,"high":89.23233,"low":89.19049,"close":89.2214,"volume":0.06992000341415405},{"timestamp":1742362740000,"open":89.2141,"high":89.25895,"low":89.2018,"close":89.24432,"volume":0.0979899987578392},{"timestamp":1742362800000,"open":89.25068,"high":89.29257,"low":89.24258,"close":89.27221,"volume":0.03172000125050545},{"timestamp":1742362860000,"open":89.27221,"high":89.34535,"low":89.26293,"close":89.3365,"volume":0.03587000072002411},{"timestamp":1742362920000,"open":89.33592,"high":89.34937,"low":89.2913,"close":89.2913,"volume":0.028130000457167625},{"timestamp":1742362980000,"open":89.29392,"high":89.31887,"low":89.28463,"close":89.31249,"volume":0.03508000075817108},{"timestamp":1742363040000,"open":89.31249,"high":89.32466,"low":89.29056,"close":89.3148,"volume":0.019929999485611916},{"timestamp":1742363100000,"open":89.3186,"high":89.32161,"low":89.28578,"close":89.29548,"volume":0.034170001745224},{"timestamp":1742363160000,"open":89.29517,"high":89.30826,"low":89.2609,"close":89.26614,"volume":0.03517000004649162},{"timestamp":1742363220000,"open":89.26614,"high":89.29664,"low":89.26312,"close":89.27901,"volume":0.03353000059723854},{"timestamp":1742363280000,"open":89.27901,"high":89.29151,"low":89.25775,"close":89.26804,"volume":0.03012000024318695},{"timestamp":1742363340000,"open":89.26766,"high":89.2758,"low":89.23854,"close":89.23953,"volume":0.0572500005364418},{"timestamp":1742363400000,"open":89.23835,"high":89.25206,"low":89.22091,"close":89.24016,"volume":0.0364999994635582},{"timestamp":1742363460000,"open":89.23957,"high":89.26335,"low":89.22725,"close":89.25525,"volume":0.029319999739527702},{"timestamp":1742363520000,"open":89.25406,"high":89.26131,"low":89.22547,"close":89.23075,"volume":0.011049999855458736},{"timestamp":1742363580000,"open":89.23046,"high":89.24904,"low":89.21477,"close":89.23857,"volume":0.018209999427199364},{"timestamp":1742363640000,"open":89.247,"high":89.24963,"low":89.22213,"close":89.23322,"volume":0.039719998836517334},{"timestamp":1742363700000,"open":89.23555,"high":89.28849,"low":89.21365,"close":89.27798,"volume":0.022940000519156456},{"timestamp":1742363760000,"open":89.27856,"high":89.2921,"low":89.25253,"close":89.27725,"volume":0.030489999800920486},{"timestamp":1742363820000,"open":89.27986,"high":89.3144,"low":89.2624,"close":89.29518,"volume":0.0398700013756752},{"timestamp":1742363880000,"open":89.29809,"high":89.31096,"low":89.27025,"close":89.2718,"volume":0.026489999145269394},{"timestamp":1742363940000,"open":89.27202,"high":89.30191,"low":89.26878,"close":89.28426,"volume":0.0342399999499321},{"timestamp":1742364000000,"open":89.2895,"high":89.33996,"low":89.27348,"close":89.32364,"volume":0.03511999920010567},{"timestamp":1742364060000,"open":89.31666,"high":89.34505,"low":89.30416,"close":89.34241,"volume":0.04182000085711479},{"timestamp":1742364120000,"open":89.34006,"high":89.36395,"low":89.32871,"close":89.35581,"volume":0.029200000688433647},{"timestamp":1742364180000,"open":89.35493,"high":89.38608,"low":89.34177,"close":89.3575,"volume":0.020560000091791153},{"timestamp":1742364240000,"open":89.34438,"high":89.3855,"low":89.34438,"close":89.37648,"volume":0.040709998458623886},{"timestamp":1742364300000,"open":89.37648,"high":89.38902,"low":89.35884,"close":89.36726,"volume":0.0449800007045269},{"timestamp":1742364360000,"open":89.36735,"high":89.37363,"low":89.3518,"close":89.36044,"volume":0.051920000463724136},{"timestamp":1742364420000,"open":89.35985,"high":89.36864,"low":89.32587,"close":89.33108,"volume":0.07150000333786011},{"timestamp":1742364480000,"open":89.3299,"high":89.35229,"low":89.3197,"close":89.34142,"volume":0.03914999961853027},{"timestamp":1742364540000,"open":89.34142,"high":89.34984,"low":89.3251,"close":89.33173,"volume":0.040699999779462814},{"timestamp":1742364600000,"open":89.34486,"high":89.36348,"low":89.31877,"close":89.33624,"volume":0.04410000145435333},{"timestamp":1742364660000,"open":89.33536,"high":89.36346,"low":89.3279,"close":89.33917,"volume":0.038120001554489136},{"timestamp":1742364720000,"open":89.33525,"high":89.35053,"low":89.31301,"close":89.33091,"volume":0.05350000038743019},{"timestamp":1742364780000,"open":89.33357,"high":89.33357,"low":89.28264,"close":89.29814,"volume":0.05544999986886978},{"timestamp":1742364840000,"open":89.30087,"high":89.30664,"low":89.27124,"close":89.27967,"volume":0.03265000134706497},{"timestamp":1742364900000,"open":89.27967,"high":89.3092,"low":89.27115,"close":89.29845,"volume":0.03637000173330307},{"timestamp":1742364960000,"open":89.29786,"high":89.32407,"low":89.29235,"close":89.3017,"volume":0.031209999695420265},{"timestamp":1742365020000,"open":89.3017,"high":89.32485,"low":89.29278,"close":89.30731,"volume":0.0648299977183342},{"timestamp":1742365080000,"open":89.30848,"high":89.31365,"low":89.28456,"close":89.28456,"volume":0.0291300006210804},{"timestamp":1742365140000,"open":89.28486,"high":89.31575,"low":89.28281,"close":89.29784,"volume":0.028289999812841415},{"timestamp":1742365200000,"open":89.30571,"high":89.33072,"low":89.27843,"close":89.29582,"volume":0.03911000117659569},{"timestamp":1742365260000,"open":89.29664,"high":89.32872,"low":89.26936,"close":89.32283,"volume":0.04733999818563461},{"timestamp":1742365320000,"open":89.32254,"high":89.32597,"low":89.21193,"close":89.23532,"volume":0.043469998985528946},{"timestamp":1742365380000,"open":89.23446,"high":89.31127,"low":89.23446,"close":89.29857,"volume":0.024620000272989273},{"timestamp":1742365440000,"open":89.29857,"high":89.30956,"low":89.28615,"close":89.29379,"volume":0.02669999934732914},{"timestamp":1742365500000,"open":89.2935,"high":89.30161,"low":89.27966,"close":89.29467,"volume":0.03376000002026558},{"timestamp":1742365560000,"open":89.29467,"high":89.3011,"low":89.28281,"close":89.28281,"volume":0.014739999547600746},{"timestamp":1742365620000,"open":89.28281,"high":89.29225,"low":89.26765,"close":89.2848,"volume":0.02790999971330166},{"timestamp":1742365680000,"open":89.28539,"high":89.29898,"low":89.26884,"close":89.28228,"volume":0.027170000597834587},{"timestamp":1742365740000,"open":89.28228,"high":89.28491,"low":89.20725,"close":89.21868,"volume":0.0524899996817112},{"timestamp":1742365800000,"open":89.21344,"high":89.258,"low":89.20272,"close":89.24589,"volume":0.041919998824596405},{"timestamp":1742365860000,"open":89.24559,"high":89.24632,"low":89.22117,"close":89.23684,"volume":0.04690999910235405},{"timestamp":1742365920000,"open":89.23714,"high":89.25605,"low":89.23089,"close":89.25288,"volume":0.04162999987602234},{"timestamp":1742365980000,"open":89.25026,"high":89.27104,"low":89.23871,"close":89.24102,"volume":0.02457999996840954},{"timestamp":1742366040000,"open":89.24102,"high":89.25246,"low":89.22393,"close":89.23546,"volume":0.026399999856948853},{"timestamp":1742366100000,"open":89.23116,"high":89.24283,"low":89.2061,"close":89.24169,"volume":0.0348300002515316},{"timestamp":1742366160000,"open":89.24346,"high":89.25051,"low":89.21659,"close":89.22183,"volume":0.027580000460147858},{"timestamp":1742366220000,"open":89.22561,"high":89.26621,"low":89.21736,"close":89.26191,"volume":0.021719999611377716},{"timestamp":1742366280000,"open":89.26422,"high":89.28322,"low":89.25945,"close":89.27711,"volume":0.02101000025868416},{"timestamp":1742366340000,"open":89.27829,"high":89.29066,"low":89.26282,"close":89.26643,"volume":0.019440000876784325},{"timestamp":1742366400000,"open":89.26937,"high":89.30993,"low":89.26937,"close":89.29905,"volume":0.018120000138878822},{"timestamp":1742366460000,"open":89.29974,"high":89.32108,"low":89.29624,"close":89.30034,"volume":0.023240000009536743},{"timestamp":1742366520000,"open":89.30122,"high":89.30122,"low":89.27642,"close":89.28853,"volume":0.025040000677108765},{"timestamp":1742366580000,"open":89.29116,"high":89.29616,"low":89.27793,"close":89.28853,"volume":0.022059999406337738},{"timestamp":1742366640000,"open":89.28765,"high":89.30217,"low":89.27046,"close":89.28788,"volume":0.034279998391866684},{"timestamp":1742366700000,"open":89.2905,"high":89.31397,"low":89.27481,"close":89.30172,"volume":0.07794000208377838},{"timestamp":1742366760000,"open":89.30172,"high":89.32554,"low":89.29668,"close":89.306,"volume":0.07357999682426453},{"timestamp":1742366820000,"open":89.30659,"high":89.34888,"low":89.29234,"close":89.34888,"volume":0.05201999843120575},{"timestamp":1742366880000,"open":89.34918,"high":89.39613,"low":89.34744,"close":89.35911,"volume":0.03798000141978264},{"timestamp":1742366940000,"open":89.36028,"high":89.37633,"low":89.35066,"close":89.37284,"volume":0.046209998428821564},{"timestamp":1742367000000,"open":89.37079,"high":89.37927,"low":89.35619,"close":89.36469,"volume":0.03553999960422516},{"timestamp":1742367060000,"open":89.36528,"high":89.37466,"low":89.349,"close":89.36273,"volume":0.03858000040054321},{"timestamp":1742367120000,"open":89.36478,"high":89.39602,"low":89.36243,"close":89.39045,"volume":0.0254100002348423},{"timestamp":1742367180000,"open":89.39103,"high":89.42197,"low":89.38472,"close":89.4158,"volume":0.08414000272750854},{"timestamp":1742367240000,"open":89.41257,"high":89.41926,"low":89.40182,"close":89.41116,"volume":0.08344999700784683},{"timestamp":1742367300000,"open":89.41117,"high":89.44464,"low":89.40881,"close":89.43259,"volume":0.06151000037789345},{"timestamp":1742367360000,"open":89.43259,"high":89.46807,"low":89.43083,"close":89.46261,"volume":0.0764399990439415},{"timestamp":1742367420000,"open":89.46204,"high":89.48275,"low":89.45701,"close":89.47153,"volume":0.07472000271081924},{"timestamp":1742367480000,"open":89.46743,"high":89.48119,"low":89.44293,"close":89.45728,"volume":0.040449999272823334},{"timestamp":1742367540000,"open":89.46254,"high":89.5056,"low":89.45814,"close":89.48335,"volume":0.03443999961018562},{"timestamp":1742367600000,"open":89.48423,"high":89.49556,"low":89.46534,"close":89.48564,"volume":0.023150000721216202},{"timestamp":1742367660000,"open":89.48564,"high":89.51059,"low":89.47746,"close":89.50855,"volume":0.025119999423623085},{"timestamp":1742367720000,"open":89.50299,"high":89.53496,"low":89.50066,"close":89.53496,"volume":0.020339999347925186},{"timestamp":1742367780000,"open":89.53349,"high":89.54022,"low":89.49725,"close":89.51322,"volume":0.029319999739527702},{"timestamp":1742367840000,"open":89.51322,"high":89.52567,"low":89.50077,"close":89.50253,"volume":0.032189998775720596},{"timestamp":1742367900000,"open":89.50302,"high":89.51307,"low":89.49695,"close":89.51246,"volume":0.017170000821352005},{"timestamp":1742367960000,"open":89.51509,"high":89.55456,"low":89.50719,"close":89.53991,"volume":0.02394000068306923},{"timestamp":1742368020000,"open":89.53992,"high":89.54929,"low":89.49718,"close":89.51967,"volume":0.0282600000500679},{"timestamp":1742368080000,"open":89.51704,"high":89.53242,"low":89.50451,"close":89.52098,"volume":0.02304000034928322},{"timestamp":1742368140000,"open":89.52362,"high":89.54182,"low":89.51606,"close":89.54153,"volume":0.021779999136924744},{"timestamp":1742368200000,"open":89.53741,"high":89.54657,"low":89.4395,"close":89.44996,"volume":0.027060000225901604},{"timestamp":1742368260000,"open":89.44996,"high":89.4821,"low":89.44996,"close":89.47476,"volume":0.01858999952673912},{"timestamp":1742368320000,"open":89.47476,"high":89.48094,"low":89.44411,"close":89.45427,"volume":0.013799999840557575},{"timestamp":1742368380000,"open":89.45161,"high":89.46487,"low":89.43255,"close":89.46194,"volume":0.021080000326037407},{"timestamp":1742368440000,"open":89.46421,"high":89.49763,"low":89.45695,"close":89.49291,"volume":0.029479999095201492},{"timestamp":1742368500000,"open":89.49143,"high":89.5278,"low":89.47335,"close":89.50226,"volume":0.017430000007152557},{"timestamp":1742368560000,"open":89.50489,"high":89.50725,"low":89.45339,"close":89.46363,"volume":0.02848000079393387},{"timestamp":1742368620000,"open":89.46422,"high":89.48672,"low":89.46185,"close":89.4835,"volume":0.02428000047802925},{"timestamp":1742368680000,"open":89.48341,"high":89.48934,"low":89.47603,"close":89.48718,"volume":0.016519999131560326},{"timestamp":1742368740000,"open":89.48659,"high":89.51962,"low":89.48247,"close":89.51376,"volume":0.019999999552965164},{"timestamp":1742368800000,"open":89.51052,"high":89.52052,"low":89.48844,"close":89.49372,"volume":0.03457999974489212},{"timestamp":1742368860000,"open":89.49227,"high":89.49721,"low":89.46853,"close":89.47203,"volume":0.036329999566078186},{"timestamp":1742368920000,"open":89.47293,"high":89.51234,"low":89.45743,"close":89.50325,"volume":0.01396000012755394},{"timestamp":1742368980000,"open":89.5004,"high":89.51204,"low":89.45779,"close":89.46013,"volume":0.015010000206530094},{"timestamp":1742369040000,"open":89.46072,"high":89.50182,"low":89.46044,"close":89.49017,"volume":0.010990000329911709},{"timestamp":1742369100000,"open":89.49046,"high":89.50042,"low":89.43496,"close":89.4461,"volume":0.013140000402927399},{"timestamp":1742369160000,"open":89.45178,"high":89.45178,"low":89.41103,"close":89.41366,"volume":0.024879999458789825},{"timestamp":1742369220000,"open":89.41307,"high":89.41693,"low":89.40406,"close":89.40731,"volume":0.015259999781847},{"timestamp":1742369280000,"open":89.40479,"high":89.41589,"low":89.38488,"close":89.41434,"volume":0.02101000025868416},{"timestamp":1742369340000,"open":89.41522,"high":89.4251,"low":89.40001,"close":89.41759,"volume":0.021290000528097153},{"timestamp":1742369400000,"open":89.41731,"high":89.44013,"low":89.40558,"close":89.43747,"volume":0.024159999564290047},{"timestamp":1742369460000,"open":89.43255,"high":89.44922,"low":89.42644,"close":89.43986,"volume":0.015320000238716602},{"timestamp":1742369520000,"open":89.43518,"high":89.43873,"low":89.3722,"close":89.37861,"volume":0.019020000472664833},{"timestamp":1742369580000,"open":89.3792,"high":89.413,"low":89.37832,"close":89.39175,"volume":0.014430000446736813},{"timestamp":1742369640000,"open":89.39586,"high":89.4985,"low":89.3921,"close":89.48152,"volume":0.019419999793171883},{"timestamp":1742369700000,"open":89.47985,"high":89.49819,"low":89.46212,"close":89.46604,"volume":0.015549999661743641},{"timestamp":1742369760000,"open":89.46603,"high":89.51,"low":89.46331,"close":89.51,"volume":0.01370999962091446},{"timestamp":1742369820000,"open":89.50911,"high":89.54718,"low":89.48717,"close":89.51929,"volume":0.05163000151515007},{"timestamp":1742369880000,"open":89.51929,"high":89.52103,"low":89.49376,"close":89.49837,"volume":0.04812999814748764},{"timestamp":1742369940000,"open":89.49808,"high":89.56318,"low":89.49134,"close":89.54647,"volume":0.04382000118494034},{"timestamp":1742370000000,"open":89.54882,"high":89.5606,"low":89.51861,"close":89.54953,"volume":0.0362199991941452},{"timestamp":1742370060000,"open":89.54922,"high":89.57228,"low":89.5451,"close":89.55272,"volume":0.046790000051259995},{"timestamp":1742370120000,"open":89.55331,"high":89.58181,"low":89.53692,"close":89.54981,"volume":0.03668000176548958},{"timestamp":1742370180000,"open":89.54981,"high":89.59785,"low":89.54657,"close":89.56204,"volume":0.042479999363422394},{"timestamp":1742370240000,"open":89.56562,"high":89.60727,"low":89.5577,"close":89.56241,"volume":0.03638000041246414},{"timestamp":1742370300000,"open":89.55769,"high":89.59773,"low":89.55769,"close":89.58744,"volume":0.044210001826286316},{"timestamp":1742370360000,"open":89.58186,"high":89.59942,"low":89.55124,"close":89.55856,"volume":0.02962999977171421},{"timestamp":1742370420000,"open":89.5612,"high":89.62846,"low":89.54462,"close":89.56485,"volume":0.027289999648928642},{"timestamp":1742370480000,"open":89.55956,"high":89.57888,"low":89.52581,"close":89.53315,"volume":0.03751999884843826},{"timestamp":1742370540000,"open":89.53314,"high":89.57751,"low":89.51739,"close":89.56762,"volume":0.02816000021994114},{"timestamp":1742370600000,"open":89.56673,"high":89.60093,"low":89.56078,"close":89.59809,"volume":0.06477999687194824},{"timestamp":1742370660000,"open":89.59632,"high":89.62017,"low":89.59454,"close":89.60219,"volume":0.037050001323223114},{"timestamp":1742370720000,"open":89.60249,"high":89.61514,"low":89.56526,"close":89.57795,"volume":0.04749000072479248},{"timestamp":1742370780000,"open":89.57765,"high":89.59804,"low":89.56264,"close":89.58717,"volume":0.08812999725341797},{"timestamp":1742370840000,"open":89.58453,"high":89.59897,"low":89.5752,"close":89.58342,"volume":0.04058000072836876},{"timestamp":1742370900000,"open":89.57754,"high":89.57843,"low":89.54879,"close":89.5763,"volume":0.025830000638961792},{"timestamp":1742370960000,"open":89.5763,"high":89.59238,"low":89.55424,"close":89.5801,"volume":0.05124000087380409},{"timestamp":1742371020000,"open":89.57951,"high":89.61807,"low":89.57805,"close":89.61541,"volume":0.041600000113248825},{"timestamp":1742371080000,"open":89.61816,"high":89.67395,"low":89.60278,"close":89.63648,"volume":0.09566999971866608},{"timestamp":1742371140000,"open":89.65766,"high":89.68095,"low":89.63831,"close":89.66469,"volume":0.07441999763250351},{"timestamp":1742371200000,"open":89.64409,"high":89.69937,"low":89.61236,"close":89.62987,"volume":0.0675399973988533},{"timestamp":1742371260000,"open":89.61399,"high":89.64243,"low":89.58288,"close":89.62954,"volume":0.07079000025987625},{"timestamp":1742371320000,"open":89.62954,"high":89.65207,"low":89.56444,"close":89.61183,"volume":0.07501000165939331},{"timestamp":1742371380000,"open":89.62241,"high":89.62888,"low":89.53998,"close":89.54171,"volume":0.05778000131249428},{"timestamp":1742371440000,"open":89.53907,"high":89.60065,"low":89.53643,"close":89.57804,"volume":0.07461000233888626},{"timestamp":1742371500000,"open":89.59998,"high":89.61906,"low":89.5694,"close":89.5838,"volume":0.06756000220775604},{"timestamp":1742371560000,"open":89.58241,"high":89.61377,"low":89.55855,"close":89.61082,"volume":0.043379999697208405},{"timestamp":1742371620000,"open":89.60816,"high":89.61857,"low":89.57612,"close":89.60145,"volume":0.021970000118017197},{"timestamp":1742371680000,"open":89.60145,"high":89.62358,"low":89.57304,"close":89.57304,"volume":0.0400799997150898},{"timestamp":1742371740000,"open":89.5995,"high":89.63978,"low":89.57629,"close":89.62593,"volume":0.036740001291036606},{"timestamp":1742371800000,"open":89.63144,"high":89.68233,"low":89.61236,"close":89.66845,"volume":0.04317000135779381},{"timestamp":1742371860000,"open":89.66934,"high":89.6723,"low":89.62292,"close":89.63995,"volume":0.04831000044941902},{"timestamp":1742371920000,"open":89.63966,"high":89.66696,"low":89.62284,"close":89.63143,"volume":0.05851000174880028},{"timestamp":1742371980000,"open":89.63112,"high":89.66469,"low":89.62964,"close":89.63907,"volume":0.03694000095129013},{"timestamp":1742372040000,"open":89.6373,"high":89.65342,"low":89.62288,"close":89.63995,"volume":0.03960999846458435},{"timestamp":1742372100000,"open":89.63937,"high":89.67113,"low":89.61759,"close":89.65617,"volume":0.03894000127911568},{"timestamp":1742372160000,"open":89.65754,"high":89.66595,"low":89.63492,"close":89.64053,"volume":0.04047999903559685},{"timestamp":1742372220000,"open":89.6414,"high":89.65249,"low":89.61118,"close":89.61177,"volume":0.031860001385211945},{"timestamp":1742372280000,"open":89.61325,"high":89.66249,"low":89.60095,"close":89.66014,"volume":0.04190000146627426},{"timestamp":1742372340000,"open":89.6513,"high":89.66901,"low":89.63717,"close":89.64547,"volume":0.040219999849796295},{"timestamp":1742372400000,"open":89.65342,"high":89.6681,"low":89.6107,"close":89.64393,"volume":0.039340000599622726},{"timestamp":1742372460000,"open":89.64274,"high":89.65634,"low":89.63805,"close":89.64276,"volume":0.029789999127388},{"timestamp":1742372520000,"open":89.64365,"high":89.6568,"low":89.62412,"close":89.63001,"volume":0.039420001208782196},{"timestamp":1742372580000,"open":89.62981,"high":89.63423,"low":89.55903,"close":89.56873,"volume":0.042410001158714294},{"timestamp":1742372640000,"open":89.56813,"high":89.5939,"low":89.56722,"close":89.57858,"volume":0.06177999824285507},{"timestamp":1742372700000,"open":89.57828,"high":89.59834,"low":89.57359,"close":89.59218,"volume":0.054110001772642136},{"timestamp":1742372760000,"open":89.59218,"high":89.60042,"low":89.57789,"close":89.59299,"volume":0.0632999986410141},{"timestamp":1742372820000,"open":89.59298,"high":89.60479,"low":89.55643,"close":89.57492,"volume":0.07802999764680862},{"timestamp":1742372880000,"open":89.57204,"high":89.58022,"low":89.54919,"close":89.55927,"volume":0.035599999129772186},{"timestamp":1742372940000,"open":89.56661,"high":89.6073,"low":89.55129,"close":89.59532,"volume":0.029559999704360962},{"timestamp":1742373000000,"open":89.59847,"high":89.62724,"low":89.58445,"close":89.60784,"volume":0.05714999884366989},{"timestamp":1742373060000,"open":89.60079,"high":89.62437,"low":89.58941,"close":89.60797,"volume":0.06911999732255936},{"timestamp":1742373120000,"open":89.60796,"high":89.62524,"low":89.58942,"close":89.5999,"volume":0.07626999914646149},{"timestamp":1742373180000,"open":89.5999,"high":89.62903,"low":89.58755,"close":89.62311,"volume":0.04042999818921089},{"timestamp":1742373240000,"open":89.62015,"high":89.62311,"low":89.59736,"close":89.61221,"volume":0.037050001323223114},{"timestamp":1742373300000,"open":89.61221,"high":89.64578,"low":89.6021,"close":89.63899,"volume":0.049219999462366104},{"timestamp":1742373360000,"open":89.63899,"high":89.679,"low":89.62652,"close":89.66512,"volume":0.03282000124454498},{"timestamp":1742373420000,"open":89.66512,"high":89.69135,"low":89.65451,"close":89.68869,"volume":0.03217000141739845},{"timestamp":1742373480000,"open":89.6887,"high":89.82539,"low":89.68486,"close":89.81709,"volume":0.034290000796318054},{"timestamp":1742373540000,"open":89.81709,"high":89.8351,"low":89.77712,"close":89.79579,"volume":0.05471999943256378},{"timestamp":1742373600000,"open":89.79343,"high":89.83519,"low":89.77569,"close":89.83519,"volume":0.03180000185966492},{"timestamp":1742373660000,"open":89.83519,"high":89.87039,"low":89.82509,"close":89.86653,"volume":0.022940000519156456},{"timestamp":1742373720000,"open":89.86119,"high":89.88899,"low":89.84668,"close":89.86732,"volume":0.024369999766349792},{"timestamp":1742373780000,"open":89.86732,"high":89.92314,"low":89.85309,"close":89.9166,"volume":0.01891000010073185},{"timestamp":1742373840000,"open":89.91363,"high":89.91897,"low":89.84752,"close":89.85167,"volume":0.021530000492930412},{"timestamp":1742373900000,"open":89.84367,"high":89.86326,"low":89.82649,"close":89.86267,"volume":0.024490000680088997},{"timestamp":1742373960000,"open":89.86148,"high":89.86178,"low":89.72182,"close":89.76972,"volume":0.03903999924659729},{"timestamp":1742374020000,"open":89.76943,"high":89.80306,"low":89.75515,"close":89.78597,"volume":0.031150000169873238},{"timestamp":1742374080000,"open":89.78537,"high":89.81882,"low":89.77915,"close":89.79895,"volume":0.03365999832749367},{"timestamp":1742374140000,"open":89.79895,"high":89.84132,"low":89.79216,"close":89.8191,"volume":0.030799999833106995},{"timestamp":1742374200000,"open":89.81753,"high":89.85433,"low":89.79513,"close":89.80921,"volume":0.045499999076128006},{"timestamp":1742374260000,"open":89.80921,"high":89.81253,"low":89.77697,"close":89.79767,"volume":0.03434000164270401},{"timestamp":1742374320000,"open":89.79471,"high":89.82051,"low":89.77993,"close":89.81252,"volume":0.02411000058054924},{"timestamp":1742374380000,"open":89.81251,"high":89.82258,"low":89.7822,"close":89.78322,"volume":0.025939999148249626},{"timestamp":1742374440000,"open":89.78203,"high":89.80927,"low":89.71994,"close":89.75985,"volume":0.01891000010073185},{"timestamp":1742374500000,"open":89.74623,"high":89.76518,"low":89.68719,"close":89.68985,"volume":0.031690001487731934},{"timestamp":1742374560000,"open":89.69074,"high":89.7358,"low":89.67829,"close":89.71836,"volume":0.05389999970793724},{"timestamp":1742374620000,"open":89.72102,"high":89.76398,"low":89.7151,"close":89.72736,"volume":0.04098999872803688},{"timestamp":1742374680000,"open":89.72885,"high":89.75249,"low":89.68057,"close":89.69829,"volume":0.02725999988615513},{"timestamp":1742374740000,"open":89.698,"high":89.74431,"low":89.68501,"close":89.73483,"volume":0.03553999960422516},{"timestamp":1742374800000,"open":89.73483,"high":89.75491,"low":89.68955,"close":89.74296,"volume":0.03564000129699707},{"timestamp":1742374860000,"open":89.74267,"high":89.74703,"low":89.68618,"close":89.73582,"volume":0.03852999955415726},{"timestamp":1742374920000,"open":89.73551,"high":89.73788,"low":89.66524,"close":89.66877,"volume":0.02938999980688095},{"timestamp":1742374980000,"open":89.66877,"high":89.69801,"low":89.62311,"close":89.64755,"volume":0.03637000173330307},{"timestamp":1742375040000,"open":89.64695,"high":89.66973,"low":89.6049,"close":89.6644,"volume":0.0559299997985363},{"timestamp":1742375100000,"open":89.6644,"high":89.66704,"low":89.6227,"close":89.63931,"volume":0.043129999190568924},{"timestamp":1742375160000,"open":89.62219,"high":89.64001,"low":89.59163,"close":89.60044,"volume":0.03265000134706497},{"timestamp":1742375220000,"open":89.59532,"high":89.61251,"low":89.55428,"close":89.56955,"volume":0.03123999945819378},{"timestamp":1742375280000,"open":89.56955,"high":89.61003,"low":89.55301,"close":89.58584,"volume":0.02563999965786934},{"timestamp":1742375340000,"open":89.58584,"high":89.65425,"low":89.58466,"close":89.64718,"volume":0.023600000888109207},{"timestamp":1742375400000,"open":89.64472,"high":89.69822,"low":89.61792,"close":89.6864,"volume":0.02703999914228916},{"timestamp":1742375460000,"open":89.6861,"high":89.74944,"low":89.66103,"close":89.74353,"volume":0.025510000064969063},{"timestamp":1742375520000,"open":89.74294,"high":89.77902,"low":89.74175,"close":89.76243,"volume":0.028780000284314156},{"timestamp":1742375580000,"open":89.76124,"high":89.79085,"low":89.758,"close":89.78729,"volume":0.023099999874830246},{"timestamp":1742375640000,"open":89.78611,"high":89.85809,"low":89.78581,"close":89.85809,"volume":0.025119999423623085},{"timestamp":1742375700000,"open":89.85928,"high":89.89222,"low":89.83912,"close":89.87945,"volume":0.028759999200701714},{"timestamp":1742375760000,"open":89.87886,"high":89.95219,"low":89.87886,"close":89.90408,"volume":0.03158999979496002},{"timestamp":1742375820000,"open":89.90556,"high":89.93823,"low":89.85307,"close":89.87413,"volume":0.028929999098181725},{"timestamp":1742375880000,"open":89.87413,"high":89.94803,"low":89.86819,"close":89.90883,"volume":0.023590000346302986},{"timestamp":1742375940000,"open":89.94181,"high":89.94181,"low":89.82612,"close":89.83145,"volume":0.03268999978899956},{"timestamp":1742376000000,"open":89.83195,"high":89.88957,"low":89.81995,"close":89.82439,"volume":0.03375000134110451},{"timestamp":1742376060000,"open":89.82468,"high":89.89362,"low":89.82113,"close":89.89362,"volume":0.037769999355077744},{"timestamp":1742376120000,"open":89.89362,"high":89.90232,"low":89.85191,"close":89.86912,"volume":0.020640000700950623},{"timestamp":1742376180000,"open":89.86941,"high":89.91689,"low":89.8552,"close":89.90147,"volume":0.04328000172972679},{"timestamp":1742376240000,"open":89.90117,"high":89.90859,"low":89.82649,"close":89.83626,"volume":0.03623000159859657},{"timestamp":1742376300000,"open":89.8253,"high":89.88279,"low":89.8034,"close":89.87272,"volume":0.04163999855518341},{"timestamp":1742376360000,"open":89.84012,"high":89.88456,"low":89.84012,"close":89.87982,"volume":0.03305000066757202},{"timestamp":1742376420000,"open":89.88101,"high":89.92877,"low":89.8653,"close":89.92135,"volume":0.035679999738931656},{"timestamp":1742376480000,"open":89.92016,"high":89.94153,"low":89.8911,"close":89.94123,"volume":0.021330000832676888},{"timestamp":1742376540000,"open":89.9252,"high":89.97035,"low":89.9252,"close":89.96283,"volume":0.017729999497532845},{"timestamp":1742376600000,"open":89.96015,"high":89.98818,"low":89.94977,"close":89.97599,"volume":0.023269999772310257},{"timestamp":1742376660000,"open":89.97599,"high":90.04319,"low":89.97213,"close":90.02117,"volume":0.02379000000655651},{"timestamp":1742376720000,"open":90.01939,"high":90.05091,"low":90.00809,"close":90.04437,"volume":0.03235999867320061},{"timestamp":1742376780000,"open":90.04191,"high":90.06164,"low":90.03634,"close":90.05033,"volume":0.039889998733997345},{"timestamp":1742376840000,"open":90.04905,"high":90.083,"low":90.04498,"close":90.08249,"volume":0.04255000129342079},{"timestamp":1742376900000,"open":90.08248,"high":90.14031,"low":90.08248,"close":90.11079,"volume":0.037050001323223114},{"timestamp":1742376960000,"open":90.11049,"high":90.11465,"low":90.01701,"close":90.0179,"volume":0.033410001546144485},{"timestamp":1742377020000,"open":90.01433,"high":90.02771,"low":89.99768,"close":90.02295,"volume":0.021950000897049904},{"timestamp":1742377080000,"open":90.01195,"high":90.03129,"low":89.98274,"close":89.99917,"volume":0.02865999937057495},{"timestamp":1742377140000,"open":89.98847,"high":89.99798,"low":89.95966,"close":89.97155,"volume":0.031300000846385956},{"timestamp":1742377200000,"open":89.97154,"high":89.98194,"low":89.95373,"close":89.95938,"volume":0.02127999998629093},{"timestamp":1742377260000,"open":89.95937,"high":89.98016,"low":89.94572,"close":89.98016,"volume":0.029489999637007713},{"timestamp":1742377320000,"open":89.98016,"high":89.98313,"low":89.94038,"close":89.96145,"volume":0.023910000920295715},{"timestamp":1742377380000,"open":89.94275,"high":89.95611,"low":89.90805,"close":89.93474,"volume":0.02590000070631504},{"timestamp":1742377440000,"open":89.93474,"high":89.95662,"low":89.90717,"close":89.93475,"volume":0.026350000873208046},{"timestamp":1742377500000,"open":89.93178,"high":89.97333,"low":89.92051,"close":89.97333,"volume":0.022180000320076942},{"timestamp":1742377560000,"open":89.94128,"high":89.97413,"low":89.90983,"close":89.92288,"volume":0.01954999938607216},{"timestamp":1742377620000,"open":89.91991,"high":89.94898,"low":89.90063,"close":89.90627,"volume":0.02312999963760376},{"timestamp":1742377680000,"open":89.90745,"high":89.95848,"low":89.90627,"close":89.90923,"volume":0.025869999080896378},{"timestamp":1742377740000,"open":89.90864,"high":89.94929,"low":89.8876,"close":89.89352,"volume":0.025499999523162842},{"timestamp":1742377800000,"open":89.89263,"high":89.92725,"low":89.88879,"close":89.92399,"volume":0.01939000003039837},{"timestamp":1742377860000,"open":89.90657,"high":89.94298,"low":89.90176,"close":89.91808,"volume":0.019020000472664833},{"timestamp":1742377920000,"open":89.90473,"high":89.93378,"low":89.87984,"close":89.88282,"volume":0.01689000055193901},{"timestamp":1742377980000,"open":89.88163,"high":89.91016,"low":89.87748,"close":89.88823,"volume":0.03674999997019768},{"timestamp":1742378040000,"open":89.88823,"high":89.94248,"low":89.87903,"close":89.94248,"volume":0.031120000407099724},{"timestamp":1742378100000,"open":89.93654,"high":89.93654,"low":89.87811,"close":89.88375,"volume":0.037300001829862595},{"timestamp":1742378160000,"open":89.88345,"high":89.92852,"low":89.87338,"close":89.88403,"volume":0.024410000070929527},{"timestamp":1742378220000,"open":89.88393,"high":89.8867,"low":89.85464,"close":89.86236,"volume":0.013079999946057796},{"timestamp":1742378280000,"open":89.85968,"high":89.88012,"low":89.84548,"close":89.84548,"volume":0.009019999764859676},{"timestamp":1742378340000,"open":89.85317,"high":89.87805,"low":89.85051,"close":89.87509,"volume":0.00791999977082014},{"timestamp":1742378400000,"open":89.87776,"high":89.87776,"low":89.85108,"close":89.86439,"volume":0.007809999864548445},{"timestamp":1742378460000,"open":89.86291,"high":89.881,"low":89.8496,"close":89.87061,"volume":0.007590000052005053},{"timestamp":1742378520000,"open":89.87002,"high":89.89403,"low":89.86913,"close":89.88068,"volume":0.00913000013679266},{"timestamp":1742378580000,"open":89.88038,"high":89.88631,"low":89.86231,"close":89.86732,"volume":0.022050000727176666},{"timestamp":1742378640000,"open":89.88806,"high":89.8955,"low":89.86168,"close":89.88304,"volume":0.01803000085055828},{"timestamp":1742378700000,"open":89.88305,"high":89.9023,"low":89.85134,"close":89.89431,"volume":0.017309999093413353},{"timestamp":1742378760000,"open":89.8952,"high":89.9118,"low":89.88689,"close":89.90321,"volume":0.014410000294446945},{"timestamp":1742378820000,"open":89.90321,"high":89.91359,"low":89.8872,"close":89.90054,"volume":0.011380000039935112},{"timestamp":1742378880000,"open":89.90055,"high":89.90617,"low":89.87663,"close":89.87663,"volume":0.014290000312030315},{"timestamp":1742378940000,"open":89.87099,"high":89.90626,"low":89.86921,"close":89.89588,"volume":0.02387000061571598},{"timestamp":1742379000000,"open":89.89618,"high":89.90507,"low":89.86003,"close":89.87751,"volume":0.01867000013589859},{"timestamp":1742379060000,"open":89.86537,"high":89.8947,"low":89.85085,"close":89.89025,"volume":0.018389999866485596},{"timestamp":1742379120000,"open":89.89025,"high":89.91276,"low":89.86613,"close":89.89853,"volume":0.019540000706911087},{"timestamp":1742379180000,"open":89.89942,"high":89.9018,"low":89.88045,"close":89.88253,"volume":0.019039999693632126},{"timestamp":1742379240000,"open":89.88224,"high":89.89825,"low":89.86714,"close":89.8784,"volume":0.020479999482631683},{"timestamp":1742379300000,"open":89.88195,"high":89.88998,"low":89.87722,"close":89.88701,"volume":0.01711999997496605},{"timestamp":1742379360000,"open":89.88791,"high":89.88967,"low":89.83732,"close":89.84589,"volume":0.029109999537467957},{"timestamp":1742379420000,"open":89.85004,"high":89.85685,"low":89.82098,"close":89.82187,"volume":0.020360000431537628},{"timestamp":1742379480000,"open":89.82187,"high":89.84528,"low":89.81401,"close":89.82113,"volume":0.016170000657439232},{"timestamp":1742379540000,"open":89.8324,"high":89.85244,"low":89.8114,"close":89.85155,"volume":0.020150000229477882},{"timestamp":1742379600000,"open":89.85519,"high":89.86792,"low":89.82268,"close":89.82564,"volume":0.01785000041127205},{"timestamp":1742379660000,"open":89.82556,"high":89.86141,"low":89.82023,"close":89.82857,"volume":0.01909000054001808},{"timestamp":1742379720000,"open":89.82798,"high":89.86074,"low":89.82354,"close":89.82765,"volume":0.020020000636577606},{"timestamp":1742379780000,"open":89.82735,"high":89.88089,"low":89.82707,"close":89.85229,"volume":0.043069999665021896},{"timestamp":1742379840000,"open":89.85229,"high":89.88622,"low":89.8466,"close":89.87645,"volume":0.022530000656843185},{"timestamp":1742379900000,"open":89.87586,"high":89.87587,"low":89.82803,"close":89.84935,"volume":0.01384000014513731},{"timestamp":1742379960000,"open":89.84894,"high":89.87468,"low":89.8185,"close":89.87467,"volume":0.02597000077366829},{"timestamp":1742380020000,"open":89.87409,"high":89.9044,"low":89.86403,"close":89.88892,"volume":0.020020000636577606},{"timestamp":1742380080000,"open":89.89108,"high":89.90972,"low":89.83776,"close":89.85469,"volume":0.018640000373125076},{"timestamp":1742380140000,"open":89.85469,"high":89.85469,"low":89.82483,"close":89.82749,"volume":0.029580000787973404},{"timestamp":1742380200000,"open":89.8277,"high":89.87914,"low":89.80966,"close":89.87648,"volume":0.027319999411702156},{"timestamp":1742380260000,"open":89.83154,"high":89.8608,"low":89.7798,"close":89.78543,"volume":0.036159999668598175},{"timestamp":1742380320000,"open":89.78513,"high":89.81114,"low":89.71617,"close":89.75776,"volume":0.04834999889135361},{"timestamp":1742380380000,"open":89.75725,"high":89.77988,"low":89.72774,"close":89.76874,"volume":0.03815000131726265},{"timestamp":1742380440000,"open":89.7422,"high":89.79237,"low":89.72914,"close":89.79168,"volume":0.04194999858736992},{"timestamp":1742380500000,"open":89.79168,"high":89.80822,"low":89.7451,"close":89.80763,"volume":0.027170000597834587},{"timestamp":1742380560000,"open":89.80822,"high":89.8224,"low":89.80026,"close":89.811,"volume":0.014770000241696835},{"timestamp":1742380620000,"open":89.82694,"high":89.84204,"low":89.80834,"close":89.83633,"volume":0.019290000200271606},{"timestamp":1742380680000,"open":89.83426,"high":89.86126,"low":89.82401,"close":89.8379,"volume":0.02118000015616417},{"timestamp":1742380740000,"open":89.83969,"high":89.83969,"low":89.78349,"close":89.80448,"volume":0.019260000437498093},{"timestamp":1742380800000,"open":89.80448,"high":89.82659,"low":89.77977,"close":89.79449,"volume":0.03754999861121178},{"timestamp":1742380860000,"open":89.80691,"high":89.85711,"low":89.79745,"close":89.82904,"volume":0.027380000799894333},{"timestamp":1742380920000,"open":89.82875,"high":89.84647,"low":89.7889,"close":89.79125,"volume":0.02522999979555607},{"timestamp":1742380980000,"open":89.79183,"high":89.83257,"low":89.79153,"close":89.82725,"volume":0.01793999969959259},{"timestamp":1742381040000,"open":89.82814,"high":89.82814,"low":89.77444,"close":89.79308,"volume":0.0239499993622303},{"timestamp":1742381100000,"open":89.79278,"high":89.80338,"low":89.75819,"close":89.76763,"volume":0.020400000736117363},{"timestamp":1742381160000,"open":89.76791,"high":89.7968,"low":89.76289,"close":89.78912,"volume":0.025299999862909317},{"timestamp":1742381220000,"open":89.78883,"high":89.79532,"low":89.75694,"close":89.76733,"volume":0.022609999403357506},{"timestamp":1742381280000,"open":89.76643,"high":89.7806,"low":89.72693,"close":89.73282,"volume":0.02281000092625618},{"timestamp":1742381340000,"open":89.73341,"high":89.75701,"low":89.68768,"close":89.68768,"volume":0.023479999974370003},{"timestamp":1742381400000,"open":89.68887,"high":89.75635,"low":89.68887,"close":89.69599,"volume":0.024329999461770058},{"timestamp":1742381460000,"open":89.6957,"high":89.7316,"low":89.66413,"close":89.69856,"volume":0.019999999552965164},{"timestamp":1742381520000,"open":89.69945,"high":89.74366,"low":89.6681,"close":89.67498,"volume":0.01606000028550625},{"timestamp":1742381580000,"open":89.67204,"high":89.74147,"low":89.67084,"close":89.71878,"volume":0.023719999939203262},{"timestamp":1742381640000,"open":89.71995,"high":89.72267,"low":89.70382,"close":89.71735,"volume":0.016920000314712524},{"timestamp":1742381700000,"open":89.71823,"high":89.75568,"low":89.70261,"close":89.74295,"volume":0.02370999939739704},{"timestamp":1742381760000,"open":89.74088,"high":89.75392,"low":89.72471,"close":89.7311,"volume":0.023159999400377274},{"timestamp":1742381820000,"open":89.7308,"high":89.73618,"low":89.69697,"close":89.71672,"volume":0.017550000920891762},{"timestamp":1742381880000,"open":89.71672,"high":89.74173,"low":89.69077,"close":89.7285,"volume":0.006819999776780605},{"timestamp":1742381940000,"open":89.7285,"high":89.7285,"low":89.67221,"close":89.71668,"volume":0.008580000139772892},{"timestamp":1742382000000,"open":89.71668,"high":89.7373,"low":89.7046,"close":89.71137,"volume":0.0074800001457333565},{"timestamp":1742382060000,"open":89.7099,"high":89.75833,"low":89.70516,"close":89.73435,"volume":0.004430000204592943},{"timestamp":1742382120000,"open":89.74231,"high":89.74262,"low":89.71346,"close":89.71354,"volume":0.012629999779164791},{"timestamp":1742382180000,"open":89.71473,"high":89.73538,"low":89.71325,"close":89.72027,"volume":0.018540000542998314},{"timestamp":1742382240000,"open":89.71946,"high":89.73684,"low":89.71535,"close":89.71831,"volume":0.019619999453425407},{"timestamp":1742382300000,"open":89.71476,"high":89.74013,"low":89.71299,"close":89.71387,"volume":0.008829999715089798},{"timestamp":1742382360000,"open":89.71387,"high":89.74658,"low":89.70501,"close":89.74096,"volume":0.01363999955356121},{"timestamp":1742382420000,"open":89.74037,"high":89.74271,"low":89.71027,"close":89.71174,"volume":0.01858999952673912},{"timestamp":1742382480000,"open":89.71233,"high":89.71233,"low":89.69231,"close":89.70705,"volume":0.017869999632239342},{"timestamp":1742382540000,"open":89.70705,"high":89.71001,"low":89.69469,"close":89.70176,"volume":0.011119999922811985},{"timestamp":1742382600000,"open":89.69911,"high":89.70975,"low":89.67968,"close":89.68352,"volume":0.015790000557899475},{"timestamp":1742382660000,"open":89.6847,"high":89.6847,"low":89.65226,"close":89.65433,"volume":0.014680000022053719},{"timestamp":1742382720000,"open":89.65433,"high":89.66614,"low":89.63116,"close":89.6338,"volume":0.014000000432133675},{"timestamp":1742382780000,"open":89.6335,"high":89.64596,"low":89.61914,"close":89.62151,"volume":0.019770000129938126},{"timestamp":1742382840000,"open":89.62269,"high":89.63599,"low":89.60711,"close":89.63158,"volume":0.02558000013232231},{"timestamp":1742382900000,"open":89.63216,"high":89.64011,"low":89.60329,"close":89.61652,"volume":0.017869999632239342},{"timestamp":1742382960000,"open":89.61563,"high":89.64688,"low":89.61269,"close":89.63451,"volume":0.019519999623298645},{"timestamp":1742383020000,"open":89.64751,"high":89.65811,"low":89.62429,"close":89.62724,"volume":0.015850000083446503},{"timestamp":1742383080000,"open":89.62665,"high":89.62725,"low":89.59876,"close":89.59935,"volume":0.015150000341236591},{"timestamp":1742383140000,"open":89.59934,"high":89.61398,"low":89.5963,"close":89.61163,"volume":0.012299999594688416},{"timestamp":1742383200000,"open":89.61046,"high":89.62338,"low":89.58342,"close":89.62338,"volume":0.009809999726712704},{"timestamp":1742383260000,"open":89.61896,"high":89.65601,"low":89.61452,"close":89.65601,"volume":0.005830000154674053},{"timestamp":1742383320000,"open":89.65483,"high":89.65926,"low":89.62977,"close":89.64065,"volume":0.008340000174939632},{"timestamp":1742383380000,"open":89.64154,"high":89.64626,"low":89.58666,"close":89.61054,"volume":0.01169000007212162},{"timestamp":1742383440000,"open":89.61457,"high":89.64257,"low":89.59555,"close":89.64022,"volume":0.009109999984502792},{"timestamp":1742383500000,"open":89.63993,"high":89.65086,"low":89.6173,"close":89.63169,"volume":0.009669999592006207},{"timestamp":1742383560000,"open":89.63228,"high":89.63228,"low":89.61258,"close":89.617,"volume":0.00675999978557229},{"timestamp":1742383620000,"open":89.61671,"high":89.63584,"low":89.59975,"close":89.63378,"volume":0.013009999878704548},{"timestamp":1742383680000,"open":89.63563,"high":89.64299,"low":89.61765,"close":89.64063,"volume":0.011590000241994858},{"timestamp":1742383740000,"open":89.64093,"high":89.64211,"low":89.62123,"close":89.63333,"volume":0.009290000423789024},{"timestamp":1742383800000,"open":89.63422,"high":89.65353,"low":89.62099,"close":89.65353,"volume":0.01307000033557415},{"timestamp":1742383860000,"open":89.65353,"high":89.69591,"low":89.64822,"close":89.69119,"volume":0.010569999925792217},{"timestamp":1742383920000,"open":89.68856,"high":89.68885,"low":89.66886,"close":89.6774,"volume":0.005659999791532755},{"timestamp":1742383980000,"open":89.67947,"high":89.68097,"low":89.65755,"close":89.66272,"volume":0.02476000040769577},{"timestamp":1742384040000,"open":89.66303,"high":89.6742,"low":89.65602,"close":89.65652,"volume":0.020309999585151672},{"timestamp":1742384100000,"open":89.6572,"high":89.66913,"low":89.63403,"close":89.63932,"volume":0.031209999695420265},{"timestamp":1742384160000,"open":89.63462,"high":89.65529,"low":89.63432,"close":89.64767,"volume":0.013050000183284283},{"timestamp":1742384220000,"open":89.64649,"high":89.64767,"low":89.61244,"close":89.6236,"volume":0.014739999547600746},{"timestamp":1742384280000,"open":89.63154,"high":89.64742,"low":89.61533,"close":89.62981,"volume":0.009460000321269035},{"timestamp":1742384340000,"open":89.62892,"high":89.62951,"low":89.59393,"close":89.59482,"volume":0.009239999577403069},{"timestamp":1742384400000,"open":89.59482,"high":89.61076,"low":89.55715,"close":89.57112,"volume":0.007799999788403511},{"timestamp":1742384460000,"open":89.57082,"high":89.62277,"low":89.55815,"close":89.56052,"volume":0.008369999937713146},{"timestamp":1742384520000,"open":89.56259,"high":89.59953,"low":89.55257,"close":89.58522,"volume":0.009730000048875809},{"timestamp":1742384580000,"open":89.58669,"high":89.59953,"low":89.53467,"close":89.59894,"volume":0.010540000163018703},{"timestamp":1742384640000,"open":89.58721,"high":89.60397,"low":89.57198,"close":89.59784,"volume":0.007590000052005053},{"timestamp":1742384700000,"open":89.59669,"high":89.61598,"low":89.56963,"close":89.57601,"volume":0.010420000180602074},{"timestamp":1742384760000,"open":89.57424,"high":89.6036,"low":89.55633,"close":89.5696,"volume":0.009349999949336052},{"timestamp":1742384820000,"open":89.5696,"high":89.58986,"low":89.55282,"close":89.56251,"volume":0.0086899995803833},{"timestamp":1742384880000,"open":89.56074,"high":89.62335,"low":89.55546,"close":89.60253,"volume":0.009109999984502792},{"timestamp":1742384940000,"open":89.60311,"high":89.60432,"low":89.5679,"close":89.56962,"volume":0.007829999551177025},{"timestamp":1742385000000,"open":89.59544,"high":89.61219,"low":89.56377,"close":89.61219,"volume":0.008980000391602516},{"timestamp":1742385060000,"open":89.60559,"high":89.62945,"low":89.58328,"close":89.61237,"volume":0.010119999758899212},{"timestamp":1742385120000,"open":89.61236,"high":89.62797,"low":89.60355,"close":89.61705,"volume":0.007519999984651804},{"timestamp":1742385180000,"open":89.62186,"high":89.63386,"low":89.60064,"close":89.61885,"volume":0.01233999989926815},{"timestamp":1742385240000,"open":89.61982,"high":89.6283,"low":89.5995,"close":89.62683,"volume":0.006049999967217445},{"timestamp":1742385300000,"open":89.62741,"high":89.63163,"low":89.58335,"close":89.59865,"volume":0.005969999823719263},{"timestamp":1742385360000,"open":89.59805,"high":89.62007,"low":89.55079,"close":89.55343,"volume":0.01776999980211258},{"timestamp":1742385420000,"open":89.55079,"high":89.5863,"low":89.55079,"close":89.56545,"volume":0.028699999675154686},{"timestamp":1742385480000,"open":89.56545,"high":89.56957,"low":89.50511,"close":89.54406,"volume":0.01713000051677227},{"timestamp":1742385540000,"open":89.54377,"high":89.56251,"low":89.51091,"close":89.51356,"volume":0.00675999978557229},{"timestamp":1742385600000,"open":89.52029,"high":89.54019,"low":89.47958,"close":89.54019,"volume":0.03468000143766403},{"timestamp":1742385660000,"open":89.52964,"high":89.53625,"low":89.4846,"close":89.52803,"volume":0.027049999684095383},{"timestamp":1742385720000,"open":89.53595,"high":89.55238,"low":89.51828,"close":89.53443,"volume":0.026890000328421593},{"timestamp":1742385780000,"open":89.53826,"high":89.55381,"low":89.53325,"close":89.53679,"volume":0.01737000048160553},{"timestamp":1742385840000,"open":89.53795,"high":89.55468,"low":89.53,"close":89.53678,"volume":0.014790000393986702},{"timestamp":1742385900000,"open":89.53737,"high":89.56698,"low":89.53649,"close":89.56081,"volume":0.012769999913871288},{"timestamp":1742385960000,"open":89.56523,"high":89.56523,"low":89.53913,"close":89.55357,"volume":0.012199999764561653},{"timestamp":1742386020000,"open":89.5518,"high":89.56172,"low":89.51544,"close":89.54906,"volume":0.015809999778866768},{"timestamp":1742386080000,"open":89.54582,"high":89.57579,"low":89.53578,"close":89.53755,"volume":0.02790999971330166},{"timestamp":1742386140000,"open":89.53696,"high":89.55223,"low":89.49906,"close":89.50112,"volume":0.04024000093340874},{"timestamp":1742386200000,"open":89.50584,"high":89.53083,"low":89.49707,"close":89.52319,"volume":0.03370999917387962},{"timestamp":1742386260000,"open":89.52409,"high":89.53649,"low":89.49595,"close":89.5259,"volume":0.02249000035226345},{"timestamp":1742386320000,"open":89.5262,"high":89.56203,"low":89.49211,"close":89.54918,"volume":0.03009999915957451},{"timestamp":1742386380000,"open":89.51636,"high":89.53835,"low":89.51168,"close":89.52907,"volume":0.008729999884963036},{"timestamp":1742386440000,"open":89.5275,"high":89.55175,"low":89.51961,"close":89.54501,"volume":0.025609999895095825},{"timestamp":1742386500000,"open":89.54354,"high":89.58696,"low":89.52673,"close":89.57872,"volume":0.02745000086724758},{"timestamp":1742386560000,"open":89.57931,"high":89.58375,"low":89.5602,"close":89.58346,"volume":0.023429999127984047},{"timestamp":1742386620000,"open":89.58198,"high":89.58876,"low":89.57229,"close":89.57729,"volume":0.03369000181555748},{"timestamp":1742386680000,"open":89.57847,"high":89.61043,"low":89.57699,"close":89.60017,"volume":0.024089999496936798},{"timestamp":1742386740000,"open":89.60017,"high":89.60099,"low":89.58127,"close":89.58835,"volume":0.033309999853372574},{"timestamp":1742386800000,"open":89.59174,"high":89.63698,"low":89.57399,"close":89.62462,"volume":0.05262000113725662},{"timestamp":1742386860000,"open":89.62875,"high":89.70426,"low":89.62609,"close":89.67171,"volume":0.0551999993622303},{"timestamp":1742386920000,"open":89.66377,"high":89.70377,"low":89.65521,"close":89.70377,"volume":0.038339998573064804},{"timestamp":1742386980000,"open":89.70347,"high":89.72969,"low":89.69348,"close":89.70145,"volume":0.020409999415278435},{"timestamp":1742387040000,"open":89.69908,"high":89.72888,"low":89.69611,"close":89.7108,"volume":0.03407000005245209},{"timestamp":1742387100000,"open":89.71139,"high":89.71996,"low":89.64877,"close":89.69994,"volume":0.02281000092625618},{"timestamp":1742387160000,"open":89.69847,"high":89.70201,"low":89.6596,"close":89.66697,"volume":0.030339999124407768},{"timestamp":1742387220000,"open":89.66727,"high":89.71851,"low":89.66372,"close":89.70269,"volume":0.03508999943733215},{"timestamp":1742387280000,"open":89.69873,"high":89.74699,"low":89.69873,"close":89.7464,"volume":0.036400001496076584},{"timestamp":1742387340000,"open":89.74876,"high":89.76231,"low":89.74197,"close":89.75552,"volume":0.03398999944329262},{"timestamp":1742387400000,"open":89.75435,"high":89.81244,"low":89.68405,"close":89.79148,"volume":0.057819999754428864},{"timestamp":1742387460000,"open":89.79148,"high":89.85085,"low":89.79001,"close":89.85085,"volume":0.024170000106096268},{"timestamp":1742387520000,"open":89.84287,"high":89.87211,"low":89.81897,"close":89.85557,"volume":0.017349999397993088},{"timestamp":1742387580000,"open":89.84493,"high":89.93392,"low":89.82782,"close":89.88188,"volume":0.023800000548362732},{"timestamp":1742387640000,"open":89.88956,"high":89.90286,"low":89.80312,"close":89.80637,"volume":0.033399999141693115},{"timestamp":1742387700000,"open":89.80637,"high":89.8639,"low":89.78013,"close":89.81405,"volume":0.03681999817490578},{"timestamp":1742387760000,"open":89.81405,"high":89.85361,"low":89.80758,"close":89.83443,"volume":0.019500000402331352},{"timestamp":1742387820000,"open":89.83443,"high":89.84103,"low":89.79413,"close":89.82096,"volume":0.022949999198317528},{"timestamp":1742387880000,"open":89.82333,"high":89.84574,"low":89.80319,"close":89.82648,"volume":0.026820000261068344},{"timestamp":1742387940000,"open":89.82884,"high":89.85598,"low":89.82884,"close":89.83326,"volume":0.02670999988913536},{"timestamp":1742388000000,"open":89.83327,"high":89.89466,"low":89.82538,"close":89.87547,"volume":0.029670000076293945},{"timestamp":1742388060000,"open":89.8731,"high":89.90677,"low":89.86897,"close":89.88491,"volume":0.024639999493956566},{"timestamp":1742388120000,"open":89.88344,"high":89.93249,"low":89.88049,"close":89.93101,"volume":0.03237000107765198},{"timestamp":1742388180000,"open":89.93021,"high":89.95229,"low":89.91326,"close":89.94431,"volume":0.029689999297261238},{"timestamp":1742388240000,"open":89.93899,"high":89.9594,"low":89.88933,"close":89.8917,"volume":0.043480001389980316},{"timestamp":1742388300000,"open":89.918,"high":89.92746,"low":89.87282,"close":89.87646,"volume":0.032430000603199005},{"timestamp":1742388360000,"open":89.90157,"high":89.90217,"low":89.84805,"close":89.85278,"volume":0.03206999972462654},{"timestamp":1742388420000,"open":89.85247,"high":89.86458,"low":89.8076,"close":89.8076,"volume":0.03977999836206436},{"timestamp":1742388480000,"open":89.80878,"high":89.83154,"low":89.78282,"close":89.81089,"volume":0.037870001047849655},{"timestamp":1742388540000,"open":89.80352,"high":89.82969,"low":89.78173,"close":89.81562,"volume":0.026750000193715096},{"timestamp":1742388600000,"open":89.81532,"high":89.9015,"low":89.81532,"close":89.86487,"volume":0.04222999885678291},{"timestamp":1742388660000,"open":89.86193,"high":89.89795,"low":89.84471,"close":89.88605,"volume":0.020579999312758446},{"timestamp":1742388720000,"open":89.88525,"high":89.89168,"low":89.84863,"close":89.89168,"volume":0.024390000849962234},{"timestamp":1742388780000,"open":89.87306,"high":89.89255,"low":89.84915,"close":89.88102,"volume":0.01827000081539154},{"timestamp":1742388840000,"open":89.88368,"high":89.95997,"low":89.86448,"close":89.93392,"volume":0.033569999039173126},{"timestamp":1742388900000,"open":89.94407,"high":89.96945,"low":89.93452,"close":89.93994,"volume":0.028529999777674675},{"timestamp":1742388960000,"open":89.94133,"high":90.00381,"low":89.92978,"close":89.94792,"volume":0.043480001389980316},{"timestamp":1742389020000,"open":89.94823,"high":89.97627,"low":89.91686,"close":89.96746,"volume":0.0349700003862381},{"timestamp":1742389080000,"open":89.96213,"high":89.97774,"low":89.92899,"close":89.96154,"volume":0.027979999780654907},{"timestamp":1742389140000,"open":89.91568,"high":89.93688,"low":89.87517,"close":89.90442,"volume":0.030220000073313713},{"timestamp":1742389200000,"open":89.90176,"high":89.97536,"low":89.8703,"close":89.89071,"volume":0.07750000059604645},{"timestamp":1742389260000,"open":89.8907,"high":89.90785,"low":89.83547,"close":89.83547,"volume":0.05956000089645386},{"timestamp":1742389320000,"open":89.83882,"high":89.86885,"low":89.81955,"close":89.86125,"volume":0.03060000017285347},{"timestamp":1742389380000,"open":89.86628,"high":89.86628,"low":89.78661,"close":89.80785,"volume":0.03742000088095665},{"timestamp":1742389440000,"open":89.80786,"high":89.82409,"low":89.76273,"close":89.77599,"volume":0.025059999898076057},{"timestamp":1742389500000,"open":89.76273,"high":89.76742,"low":89.68556,"close":89.72054,"volume":0.02986999973654747},{"timestamp":1742389560000,"open":89.71915,"high":89.73152,"low":89.66262,"close":89.6741,"volume":0.0355600006878376},{"timestamp":1742389620000,"open":89.67203,"high":89.72793,"low":89.66703,"close":89.71379,"volume":0.03339000046253204},{"timestamp":1742389680000,"open":89.71909,"high":89.73812,"low":89.67023,"close":89.68244,"volume":0.05626000091433525},{"timestamp":1742389740000,"open":89.68215,"high":89.75337,"low":89.68215,"close":89.68426,"volume":0.06407999992370605},{"timestamp":1742389800000,"open":89.6824,"high":89.71297,"low":89.67854,"close":89.70332,"volume":0.0714000016450882},{"timestamp":1742389860000,"open":89.70332,"high":89.75197,"low":89.68679,"close":89.75197,"volume":0.02418000064790249},{"timestamp":1742389920000,"open":89.7384,"high":89.75507,"low":89.71014,"close":89.74154,"volume":0.02954000048339367},{"timestamp":1742389980000,"open":89.73653,"high":89.74281,"low":89.69684,"close":89.73364,"volume":0.03903999924659729},{"timestamp":1742390040000,"open":89.73178,"high":89.7987,"low":89.72587,"close":89.79043,"volume":0.0731000006198883},{"timestamp":1742390100000,"open":89.80018,"high":89.95074,"low":89.781,"close":89.84044,"volume":0.059539999812841415},{"timestamp":1742390160000,"open":89.83838,"high":89.85259,"low":89.77345,"close":89.77876,"volume":0.022910000756382942},{"timestamp":1742390220000,"open":89.78938,"high":89.8065,"low":89.75047,"close":89.78987,"volume":0.0206300001591444},{"timestamp":1742390280000,"open":89.79519,"high":89.81323,"low":89.78377,"close":89.79615,"volume":0.020579999312758446},{"timestamp":1742390340000,"open":89.79547,"high":89.80584,"low":89.75979,"close":89.76544,"volume":0.0189800001680851},{"timestamp":1742390400000,"open":89.77252,"high":89.78349,"low":89.70779,"close":89.76952,"volume":0.021800000220537186},{"timestamp":1742390460000,"open":89.771,"high":89.85522,"low":89.7613,"close":89.84872,"volume":0.026270000264048576},{"timestamp":1742390520000,"open":89.84872,"high":89.85553,"low":89.80702,"close":89.83268,"volume":0.025800000876188278},{"timestamp":1742390580000,"open":89.84065,"high":89.90367,"low":89.81553,"close":89.88127,"volume":0.020160000771284103},{"timestamp":1742390640000,"open":89.88097,"high":89.95076,"low":89.86076,"close":89.93594,"volume":0.020819999277591705},{"timestamp":1742390700000,"open":89.93446,"high":89.95669,"low":89.9173,"close":89.92528,"volume":0.016289999708533287},{"timestamp":1742390760000,"open":89.95639,"high":89.96527,"low":89.91906,"close":89.9386,"volume":0.01775999926030636},{"timestamp":1742390820000,"open":89.91343,"high":89.95015,"low":89.89833,"close":89.90158,"volume":0.01803000085055828},{"timestamp":1742390880000,"open":89.90099,"high":89.93652,"low":89.89626,"close":89.91757,"volume":0.014630000106990337},{"timestamp":1742390940000,"open":89.92231,"high":89.94423,"low":89.90485,"close":89.91727,"volume":0.023320000618696213},{"timestamp":1742391000000,"open":89.92111,"high":89.95913,"low":89.88895,"close":89.91994,"volume":0.04496999830007553},{"timestamp":1742391060000,"open":89.91107,"high":90.02589,"low":89.90396,"close":89.95646,"volume":0.05124000087380409},{"timestamp":1742391120000,"open":89.97505,"high":90.03065,"low":89.92532,"close":89.9519,"volume":0.04543999955058098},{"timestamp":1742391180000,"open":89.96495,"high":90.17246,"low":89.96021,"close":90.11182,"volume":0.038520000874996185},{"timestamp":1742391240000,"open":90.10974,"high":90.14551,"low":90.02196,"close":90.10586,"volume":0.039810001850128174},{"timestamp":1742391300000,"open":90.10586,"high":90.12195,"low":90.01393,"close":90.01423,"volume":0.031619999557733536},{"timestamp":1742391360000,"open":90.01393,"high":90.16118,"low":90.01393,"close":90.14647,"volume":0.038989998400211334},{"timestamp":1742391420000,"open":90.16227,"high":90.23038,"low":90.09039,"close":90.19311,"volume":0.04755999892950058},{"timestamp":1742391480000,"open":90.18386,"high":90.22802,"low":90.12566,"close":90.21071,"volume":0.046220000833272934},{"timestamp":1742391540000,"open":90.21041,"high":90.22478,"low":90.08962,"close":90.09736,"volume":0.03719000145792961},{"timestamp":1742391600000,"open":90.07801,"high":90.13539,"low":90.02136,"close":90.08176,"volume":0.04385000094771385},{"timestamp":1742391660000,"open":90.09515,"high":90.13364,"low":90.06728,"close":90.08266,"volume":0.04893000051379204},{"timestamp":1742391720000,"open":90.08266,"high":90.10146,"low":90.01432,"close":90.09193,"volume":0.06403999775648117},{"timestamp":1742391780000,"open":90.08926,"high":90.14142,"low":90.06009,"close":90.12047,"volume":0.04961000010371208},{"timestamp":1742391840000,"open":90.13329,"high":90.14323,"low":90.08779,"close":90.11937,"volume":0.04980999976396561},{"timestamp":1742391900000,"open":90.0997,"high":90.188,"low":90.06844,"close":90.18382,"volume":0.0666700005531311},{"timestamp":1742391960000,"open":90.18292,"high":90.20104,"low":90.1197,"close":90.15998,"volume":0.0689999982714653},{"timestamp":1742392020000,"open":90.16087,"high":90.16176,"low":90.04963,"close":90.07828,"volume":0.03818000108003616},{"timestamp":1742392080000,"open":90.06221,"high":90.07113,"low":89.97986,"close":90.02117,"volume":0.04529000073671341},{"timestamp":1742392140000,"open":90.01345,"high":90.01819,"low":89.94692,"close":89.96473,"volume":0.029009999707341194},{"timestamp":1742392200000,"open":89.95434,"high":89.98344,"low":89.88637,"close":89.9487,"volume":0.050700001418590546},{"timestamp":1742392260000,"open":89.94772,"high":89.97562,"low":89.89773,"close":89.90989,"volume":0.03302000090479851},{"timestamp":1742392320000,"open":89.90988,"high":89.92588,"low":89.84939,"close":89.89329,"volume":0.047290001064538956},{"timestamp":1742392380000,"open":89.89419,"high":89.89952,"low":89.85955,"close":89.88758,"volume":0.06459999829530716},{"timestamp":1742392440000,"open":89.89736,"high":89.99344,"low":89.8716,"close":89.98661,"volume":0.06889999657869339},{"timestamp":1742392500000,"open":89.99433,"high":90.08497,"low":89.98305,"close":90.05522,"volume":0.041430000215768814},{"timestamp":1742392560000,"open":90.05433,"high":90.05433,"low":89.99611,"close":90.02698,"volume":0.032349999994039536},{"timestamp":1742392620000,"open":90.0264,"high":90.0748,"low":90.02223,"close":90.03855,"volume":0.031220000237226486},{"timestamp":1742392680000,"open":90.03202,"high":90.08136,"low":89.98602,"close":90.00383,"volume":0.03043000027537346},{"timestamp":1742392740000,"open":90.01598,"high":90.07389,"low":89.98632,"close":90.05966,"volume":0.030460000038146973},{"timestamp":1742392800000,"open":90.05103,"high":90.17014,"low":90.04539,"close":90.15939,"volume":0.046549998223781586},{"timestamp":1742392860000,"open":90.15998,"high":90.22188,"low":90.11126,"close":90.13347,"volume":0.050439998507499695},{"timestamp":1742392920000,"open":90.13198,"high":90.18683,"low":90.11738,"close":90.16596,"volume":0.028139999136328697},{"timestamp":1742392980000,"open":90.16864,"high":90.19373,"low":90.14151,"close":90.16003,"volume":0.02742999978363514},{"timestamp":1742393040000,"open":90.16093,"high":90.17316,"low":90.09194,"close":90.16249,"volume":0.05852000042796135},{"timestamp":1742393100000,"open":90.16218,"high":90.18055,"low":90.11839,"close":90.12615,"volume":0.041850000619888306},{"timestamp":1742393160000,"open":90.13212,"high":90.16316,"low":90.11881,"close":90.13993,"volume":0.03150000050663948},{"timestamp":1742393220000,"open":90.13725,"high":90.22138,"low":90.13725,"close":90.20975,"volume":0.028119999915361404},{"timestamp":1742393280000,"open":90.21513,"high":90.24557,"low":90.18882,"close":90.24169,"volume":0.025930000469088554},{"timestamp":1742393340000,"open":90.2387,"high":90.35846,"low":90.23422,"close":90.25975,"volume":0.04142000153660774},{"timestamp":1742393400000,"open":90.25437,"high":90.27619,"low":90.14982,"close":90.18266,"volume":0.03448000177741051},{"timestamp":1742393460000,"open":90.18654,"high":90.2161,"low":90.15123,"close":90.1554,"volume":0.03886000066995621},{"timestamp":1742393520000,"open":90.15451,"high":90.20555,"low":90.14257,"close":90.17957,"volume":0.025699999183416367},{"timestamp":1742393580000,"open":90.17996,"high":90.24775,"low":90.14079,"close":90.2323,"volume":0.032829999923706055},{"timestamp":1742393640000,"open":90.2328,"high":90.24087,"low":90.14565,"close":90.14804,"volume":0.04355999827384949},{"timestamp":1742393700000,"open":90.14893,"high":90.17028,"low":90.10768,"close":90.15002,"volume":0.0384100005030632},{"timestamp":1742393760000,"open":90.153,"high":90.19444,"low":90.1328,"close":90.16789,"volume":0.035679999738931656},{"timestamp":1742393820000,"open":90.16848,"high":90.2428,"low":90.16759,"close":90.22455,"volume":0.01940999925136566},{"timestamp":1742393880000,"open":90.21112,"high":90.27123,"low":90.19233,"close":90.24944,"volume":0.021959999576210976},{"timestamp":1742393940000,"open":90.24734,"high":90.27248,"low":90.19239,"close":90.25071,"volume":0.03152000159025192},{"timestamp":1742394000000,"open":90.25071,"high":90.26115,"low":90.17741,"close":90.22472,"volume":0.03359999880194664},{"timestamp":1742394060000,"open":90.23749,"high":90.27453,"low":90.20852,"close":90.25001,"volume":0.029170000925660133},{"timestamp":1742394120000,"open":90.2527,"high":90.41158,"low":90.22908,"close":90.33436,"volume":0.02769000083208084},{"timestamp":1742394180000,"open":90.33406,"high":90.37339,"low":90.22295,"close":90.23131,"volume":0.03926999866962433},{"timestamp":1742394240000,"open":90.24467,"high":90.28085,"low":90.23059,"close":90.23117,"volume":0.02466999925673008},{"timestamp":1742394300000,"open":90.22967,"high":90.31647,"low":90.22786,"close":90.26406,"volume":0.022059999406337738},{"timestamp":1742394360000,"open":90.27751,"high":90.32269,"low":90.24218,"close":90.30412,"volume":0.02133999951183796},{"timestamp":1742394420000,"open":90.30712,"high":90.34239,"low":90.28076,"close":90.30949,"volume":0.022379999980330467},{"timestamp":1742394480000,"open":90.30141,"high":90.31457,"low":90.24487,"close":90.28342,"volume":0.023649999871850014},{"timestamp":1742394540000,"open":90.28431,"high":90.29146,"low":90.23737,"close":90.24571,"volume":0.023280000314116478},{"timestamp":1742394600000,"open":90.24601,"high":90.26402,"low":90.17858,"close":90.19468,"volume":0.04633000120520592},{"timestamp":1742394660000,"open":90.19498,"high":90.22145,"low":90.13454,"close":90.14399,"volume":0.044840000569820404},{"timestamp":1742394720000,"open":90.13863,"high":90.23336,"low":90.13863,"close":90.18587,"volume":0.043540000915527344},{"timestamp":1742394780000,"open":90.18587,"high":90.2243,"low":90.10838,"close":90.12089,"volume":0.03686999902129173},{"timestamp":1742394840000,"open":90.10987,"high":90.1479,"low":90.07077,"close":90.12613,"volume":0.037689998745918274},{"timestamp":1742394900000,"open":90.10469,"high":90.16875,"low":90.08055,"close":90.16456,"volume":0.020109999924898148},{"timestamp":1742394960000,"open":90.12798,"high":90.1518,"low":90.09819,"close":90.11447,"volume":0.02355000004172325},{"timestamp":1742395020000,"open":90.11209,"high":90.1398,"low":90.05288,"close":90.07877,"volume":0.017270000651478767},{"timestamp":1742395080000,"open":90.07758,"high":90.11149,"low":90.03891,"close":90.09155,"volume":0.016820000484585762},{"timestamp":1742395140000,"open":90.11089,"high":90.13947,"low":90.09631,"close":90.12933,"volume":0.018379999324679375},{"timestamp":1742395200000,"open":90.14006,"high":90.16777,"low":90.10045,"close":90.1496,"volume":0.022940000519156456},{"timestamp":1742395260000,"open":90.14573,"high":90.186,"low":90.11444,"close":90.17886,"volume":0.01810000091791153},{"timestamp":1742395320000,"open":90.18094,"high":90.20751,"low":90.1479,"close":90.15327,"volume":0.026599999517202377},{"timestamp":1742395380000,"open":90.15595,"high":90.22102,"low":90.13927,"close":90.21325,"volume":0.023889999836683273},{"timestamp":1742395440000,"open":90.21414,"high":90.25178,"low":90.1936,"close":90.2103,"volume":0.03156000003218651},{"timestamp":1742395500000,"open":90.20672,"high":90.24939,"low":90.19925,"close":90.22671,"volume":0.03010999970138073},{"timestamp":1742395560000,"open":90.22403,"high":90.28767,"low":90.20309,"close":90.21237,"volume":0.02776000089943409},{"timestamp":1742395620000,"open":90.20878,"high":90.27581,"low":90.18698,"close":90.23964,"volume":0.037379998713731766},{"timestamp":1742395680000,"open":90.2501,"high":90.26325,"low":90.20886,"close":90.25699,"volume":0.05104999989271164},{"timestamp":1742395740000,"open":90.27036,"high":90.27615,"low":90.22913,"close":90.25212,"volume":0.030559999868273735},{"timestamp":1742395800000,"open":90.2632,"high":90.27339,"low":90.23035,"close":90.25515,"volume":0.01754000037908554},{"timestamp":1742395860000,"open":90.2423,"high":90.25724,"low":90.18523,"close":90.21658,"volume":0.02809000015258789},{"timestamp":1742395920000,"open":90.21121,"high":90.27849,"low":90.21121,"close":90.23932,"volume":0.020980000495910645},{"timestamp":1742395980000,"open":90.23932,"high":90.2528,"low":90.21186,"close":90.2346,"volume":0.02806999906897545},{"timestamp":1742396040000,"open":90.23191,"high":90.26003,"low":90.19395,"close":90.22145,"volume":0.03635000064969063},{"timestamp":1742396100000,"open":90.22951,"high":90.2938,"low":90.22619,"close":90.26026,"volume":0.054010000079870224},{"timestamp":1742396160000,"open":90.27641,"high":90.2878,"low":90.24774,"close":90.27374,"volume":0.03142999857664108},{"timestamp":1742396220000,"open":90.27344,"high":90.30337,"low":90.25878,"close":90.28661,"volume":0.0486299991607666},{"timestamp":1742396280000,"open":90.27464,"high":90.30275,"low":90.26117,"close":90.2839,"volume":0.07310999929904938},{"timestamp":1742396340000,"open":90.2839,"high":90.30364,"low":90.25187,"close":90.25908,"volume":0.05107000097632408},{"timestamp":1742396400000,"open":90.26507,"high":90.29585,"low":90.222,"close":90.22592,"volume":0.03232000023126602},{"timestamp":1742396460000,"open":90.26448,"high":90.26972,"low":90.18404,"close":90.24432,"volume":0.029030000790953636},{"timestamp":1742396520000,"open":90.23894,"high":90.2503,"low":90.19922,"close":90.2016,"volume":0.02020999975502491},{"timestamp":1742396580000,"open":90.2016,"high":90.25387,"low":90.15146,"close":90.16459,"volume":0.019300000742077827},{"timestamp":1742396640000,"open":90.18845,"high":90.23233,"low":90.15893,"close":90.21296,"volume":0.01549999974668026},{"timestamp":1742396700000,"open":90.2264,"high":90.2264,"low":90.1807,"close":90.18547,"volume":0.016140000894665718},{"timestamp":1742396760000,"open":90.2216,"high":90.23385,"low":90.1834,"close":90.20937,"volume":0.04326000064611435},{"timestamp":1742396820000,"open":90.19594,"high":90.24072,"low":90.14633,"close":90.18867,"volume":0.03906000033020973},{"timestamp":1742396880000,"open":90.15407,"high":90.21364,"low":90.15138,"close":90.18947,"volume":0.025040000677108765},{"timestamp":1742396940000,"open":90.19216,"high":90.20691,"low":90.13498,"close":90.17668,"volume":0.0531499981880188},{"timestamp":1742397000000,"open":90.19845,"high":90.24652,"low":90.17192,"close":90.24231,"volume":0.052149999886751175},{"timestamp":1742397060000,"open":90.24171,"high":90.25431,"low":90.19497,"close":90.22026,"volume":0.08810000121593475},{"timestamp":1742397120000,"open":90.21996,"high":90.27222,"low":90.18573,"close":90.24921,"volume":0.07880000025033951},{"timestamp":1742397180000,"open":90.24922,"high":90.28179,"low":90.21935,"close":90.24089,"volume":0.07591000199317932},{"timestamp":1742397240000,"open":90.27673,"high":90.29341,"low":90.23291,"close":90.27218,"volume":0.07091999799013138},{"timestamp":1742397300000,"open":90.28382,"high":90.28691,"low":90.23073,"close":90.28572,"volume":0.07466000318527222},{"timestamp":1742397360000,"open":90.28511,"high":90.28721,"low":90.22927,"close":90.25196,"volume":0.07295999675989151},{"timestamp":1742397420000,"open":90.23853,"high":90.26183,"low":90.18395,"close":90.21107,"volume":0.05632999911904335},{"timestamp":1742397480000,"open":90.21564,"high":90.26865,"low":90.18956,"close":90.26329,"volume":0.02914999984204769},{"timestamp":1742397540000,"open":90.26448,"high":90.29827,"low":90.23404,"close":90.25102,"volume":0.04341999813914299},{"timestamp":1742397600000,"open":90.25102,"high":90.26926,"low":90.2086,"close":90.2426,"volume":0.0414000004529953},{"timestamp":1742397660000,"open":90.21993,"high":90.25034,"low":90.17607,"close":90.24885,"volume":0.045490000396966934},{"timestamp":1742397720000,"open":90.24616,"high":90.28167,"low":90.21095,"close":90.2447,"volume":0.04470000043511391},{"timestamp":1742397780000,"open":90.2456,"high":90.28975,"low":90.22856,"close":90.28975,"volume":0.03294000029563904},{"timestamp":1742397840000,"open":90.28915,"high":90.31486,"low":90.25421,"close":90.26137,"volume":0.04560999944806099},{"timestamp":1742397900000,"open":90.26196,"high":90.30766,"low":90.23357,"close":90.27568,"volume":0.044199999421834946},{"timestamp":1742397960000,"open":90.27865,"high":90.31901,"low":90.25329,"close":90.27932,"volume":0.04625999927520752},{"timestamp":1742398020000,"open":90.2796,"high":90.30799,"low":90.25695,"close":90.25904,"volume":0.029500000178813934},{"timestamp":1742398080000,"open":90.26531,"high":90.32242,"low":90.25901,"close":90.27153,"volume":0.04656999930739403},{"timestamp":1742398140000,"open":90.29304,"high":90.31457,"low":90.25389,"close":90.30709,"volume":0.024329999461770058},{"timestamp":1742398200000,"open":90.30948,"high":90.35653,"low":90.29425,"close":90.34365,"volume":0.025520000606775284},{"timestamp":1742398260000,"open":90.35173,"high":90.3583,"low":90.30595,"close":90.30685,"volume":0.016300000250339508},{"timestamp":1742398320000,"open":90.32,"high":90.32753,"low":90.28623,"close":90.30929,"volume":0.02621999941766262},{"timestamp":1742398380000,"open":90.30998,"high":90.33001,"low":90.27459,"close":90.28625,"volume":0.020090000703930855},{"timestamp":1742398440000,"open":90.28357,"high":90.32392,"low":90.27664,"close":90.31345,"volume":0.015569999814033508},{"timestamp":1742398500000,"open":90.31436,"high":90.34518,"low":90.29939,"close":90.3299,"volume":0.014820000156760216},{"timestamp":1742398560000,"open":90.33079,"high":90.33648,"low":90.2901,"close":90.29759,"volume":0.013140000402927399},{"timestamp":1742398620000,"open":90.2907,"high":90.31838,"low":90.27963,"close":90.31838,"volume":0.0272000003606081},{"timestamp":1742398680000,"open":90.30722,"high":90.32723,"low":90.27273,"close":90.28765,"volume":0.01810000091791153},{"timestamp":1742398740000,"open":90.28855,"high":90.34276,"low":90.27064,"close":90.33226,"volume":0.015440000221133232},{"timestamp":1742398800000,"open":90.33167,"high":90.35561,"low":90.32747,"close":90.3532,"volume":0.014419999904930592},{"timestamp":1742398860000,"open":90.35141,"high":90.39037,"low":90.34696,"close":90.37779,"volume":0.01436999998986721},{"timestamp":1742398920000,"open":90.37779,"high":90.40159,"low":90.3494,"close":90.36893,"volume":0.02101000025868416},{"timestamp":1742398980000,"open":90.36445,"high":90.39632,"low":90.35764,"close":90.3908,"volume":0.023509999737143517},{"timestamp":1742399040000,"open":90.39019,"high":90.40264,"low":90.35619,"close":90.38195,"volume":0.01745999976992607},{"timestamp":1742399100000,"open":90.38195,"high":90.41401,"low":90.34629,"close":90.38597,"volume":0.019929999485611916},{"timestamp":1742399160000,"open":90.38057,"high":90.40242,"low":90.36428,"close":90.38913,"volume":0.018699999898672104},{"timestamp":1742399220000,"open":90.37714,"high":90.41459,"low":90.34416,"close":90.40351,"volume":0.017149999737739563},{"timestamp":1742399280000,"open":90.4008,"high":90.40619,"low":90.34096,"close":90.3547,"volume":0.02402999997138977},{"timestamp":1742399340000,"open":90.36548,"high":90.37741,"low":90.33727,"close":90.35226,"volume":0.019379999488592148},{"timestamp":1742399400000,"open":90.35197,"high":90.38933,"low":90.3385,"close":90.3621,"volume":0.015799999237060547},{"timestamp":1742399460000,"open":90.37018,"high":90.42113,"low":90.36177,"close":90.39957,"volume":0.015370000153779984},{"timestamp":1742399520000,"open":90.40054,"high":90.49284,"low":90.39987,"close":90.48235,"volume":0.014840000309050083},{"timestamp":1742399580000,"open":90.48325,"high":90.48415,"low":90.39836,"close":90.42114,"volume":0.01891000010073185},{"timestamp":1742399640000,"open":90.39958,"high":90.44874,"low":90.39148,"close":90.41068,"volume":0.018479999154806137},{"timestamp":1742399700000,"open":90.40798,"high":90.47996,"low":90.40499,"close":90.44877,"volume":0.014960000291466713},{"timestamp":1742399760000,"open":90.44908,"high":90.51397,"low":90.44187,"close":90.46552,"volume":0.020260000601410866},{"timestamp":1742399820000,"open":90.46822,"high":90.52623,"low":90.45718,"close":90.50402,"volume":0.015250000171363354},{"timestamp":1742399880000,"open":90.50071,"high":90.52152,"low":90.46231,"close":90.47491,"volume":0.018319999799132347},{"timestamp":1742399940000,"open":90.47431,"high":90.51095,"low":90.44819,"close":90.44819,"volume":0.023840000852942467},{"timestamp":1742400000000,"open":90.44938,"high":90.4908,"low":90.41572,"close":90.44238,"volume":0.023520000278949738},{"timestamp":1742400060000,"open":90.44418,"high":90.47833,"low":90.38553,"close":90.38553,"volume":0.03058999963104725},{"timestamp":1742400120000,"open":90.3954,"high":90.44242,"low":90.38641,"close":90.42953,"volume":0.03415000066161156},{"timestamp":1742400180000,"open":90.42953,"high":90.44664,"low":90.39959,"close":90.4169,"volume":0.020579999312758446},{"timestamp":1742400240000,"open":90.42141,"high":90.45227,"low":90.38938,"close":90.39413,"volume":0.02450999990105629},{"timestamp":1742400300000,"open":90.39503,"high":90.44227,"low":90.39443,"close":90.40694,"volume":0.022600000724196434},{"timestamp":1742400360000,"open":90.41233,"high":90.42283,"low":90.3606,"close":90.36869,"volume":0.017969999462366104},{"timestamp":1742400420000,"open":90.37166,"high":90.38575,"low":90.35908,"close":90.37439,"volume":0.022110000252723694},{"timestamp":1742400480000,"open":90.3747,"high":90.38695,"low":90.35582,"close":90.36717,"volume":0.022690000012516975},{"timestamp":1742400540000,"open":90.36717,"high":90.3953,"low":90.35103,"close":90.37708,"volume":0.023569999262690544},{"timestamp":1742400600000,"open":90.36901,"high":90.40997,"low":90.36362,"close":90.40997,"volume":0.022220000624656677},{"timestamp":1742400660000,"open":90.40431,"high":90.42579,"low":90.39741,"close":90.41948,"volume":0.020479999482631683},{"timestamp":1742400720000,"open":90.42008,"high":90.42067,"low":90.3692,"close":90.38627,"volume":0.020579999312758446},{"timestamp":1742400780000,"open":90.38538,"high":90.4455,"low":90.38056,"close":90.42094,"volume":0.022269999608397484},{"timestamp":1742400840000,"open":90.42154,"high":90.43723,"low":90.40987,"close":90.40998,"volume":0.022029999643564224},{"timestamp":1742400900000,"open":90.40998,"high":90.42106,"low":90.38309,"close":90.39019,"volume":0.016489999368786812},{"timestamp":1742400960000,"open":90.39108,"high":90.41917,"low":90.38446,"close":90.40506,"volume":0.01730000041425228},{"timestamp":1742401020000,"open":90.40565,"high":90.43072,"low":90.35864,"close":90.384,"volume":0.06695999950170517},{"timestamp":1742401080000,"open":90.38609,"high":90.38907,"low":90.35231,"close":90.36901,"volume":0.05626000091433525},{"timestamp":1742401140000,"open":90.36483,"high":90.37767,"low":90.34033,"close":90.36187,"volume":0.06778000295162201},{"timestamp":1742401200000,"open":90.36843,"high":90.38906,"low":90.33232,"close":90.33769,"volume":0.052310001105070114},{"timestamp":1742401260000,"open":90.33888,"high":90.34425,"low":90.29849,"close":90.31583,"volume":0.05996000021696091},{"timestamp":1742401320000,"open":90.31464,"high":90.32092,"low":90.26991,"close":90.29704,"volume":0.02160000056028366},{"timestamp":1742401380000,"open":90.30389,"high":90.3203,"low":90.26449,"close":90.28297,"volume":0.0297200009226799},{"timestamp":1742401440000,"open":90.28267,"high":90.34231,"low":90.26926,"close":90.32112,"volume":0.029920000582933426},{"timestamp":1742401500000,"open":90.31964,"high":90.3614,"low":90.31515,"close":90.34857,"volume":0.022220000624656677},{"timestamp":1742401560000,"open":90.34827,"high":90.36204,"low":90.30805,"close":90.31103,"volume":0.02019999921321869},{"timestamp":1742401620000,"open":90.31014,"high":90.32385,"low":90.28773,"close":90.31312,"volume":0.024080000817775726},{"timestamp":1742401680000,"open":90.31848,"high":90.32447,"low":90.2827,"close":90.29446,"volume":0.017230000346899033},{"timestamp":1742401740000,"open":90.29179,"high":90.31774,"low":90.26577,"close":90.28575,"volume":0.017810000106692314},{"timestamp":1742401800000,"open":90.29649,"high":90.34841,"low":90.28785,"close":90.34841,"volume":0.01133000012487173},{"timestamp":1742401860000,"open":90.3457,"high":90.35675,"low":90.31671,"close":90.33408,"volume":0.014739999547600746},{"timestamp":1742401920000,"open":90.3314,"high":90.35738,"low":90.31348,"close":90.34254,"volume":0.011939999647438526},{"timestamp":1742401980000,"open":90.33089,"high":90.37278,"low":90.3288,"close":90.35153,"volume":0.011880000121891499},{"timestamp":1742402040000,"open":90.35123,"high":90.36252,"low":90.33449,"close":90.35179,"volume":0.011880000121891499},{"timestamp":1742402100000,"open":90.36254,"high":90.37125,"low":90.31748,"close":90.35752,"volume":0.01331000030040741},{"timestamp":1742402160000,"open":90.34496,"high":90.3902,"low":90.34382,"close":90.36778,"volume":0.012810000218451023},{"timestamp":1742402220000,"open":90.36509,"high":90.38211,"low":90.35073,"close":90.36417,"volume":0.013860000297427177},{"timestamp":1742402280000,"open":90.37165,"high":90.39836,"low":90.36035,"close":90.36187,"volume":0.014840000309050083},{"timestamp":1742402340000,"open":90.36663,"high":90.3783,"low":90.32654,"close":90.36657,"volume":0.011989999562501907},{"timestamp":1742402400000,"open":90.36747,"high":90.37588,"low":90.33697,"close":90.3639,"volume":0.014220000244677067},{"timestamp":1742402460000,"open":90.35853,"high":90.37288,"low":90.31067,"close":90.34981,"volume":0.017710000276565552},{"timestamp":1742402520000,"open":90.3513,"high":90.35404,"low":90.31218,"close":90.33283,"volume":0.011989999562501907},{"timestamp":1742402580000,"open":90.33552,"high":90.3588,"low":90.32355,"close":90.33042,"volume":0.011219999752938747},{"timestamp":1742402640000,"open":90.33579,"high":90.35586,"low":90.31829,"close":90.32507,"volume":0.013340000063180923},{"timestamp":1742402700000,"open":90.317,"high":90.33283,"low":90.28442,"close":90.30988,"volume":0.0129399998113513},{"timestamp":1742402760000,"open":90.3045,"high":90.32885,"low":90.30182,"close":90.31662,"volume":0.021159999072551727},{"timestamp":1742402820000,"open":90.3232,"high":90.33127,"low":90.30778,"close":90.31966,"volume":0.01939000003039837},{"timestamp":1742402880000,"open":90.32504,"high":90.34804,"low":90.31406,"close":90.34543,"volume":0.015200000256299973},{"timestamp":1742402940000,"open":90.34534,"high":90.36092,"low":90.32834,"close":90.34095,"volume":0.017270000651478767},{"timestamp":1742403000000,"open":90.34125,"high":90.34673,"low":90.28628,"close":90.31929,"volume":0.021460000425577164},{"timestamp":1742403060000,"open":90.3166,"high":90.38214,"low":90.31352,"close":90.35134,"volume":0.027820000424981117},{"timestamp":1742403120000,"open":90.34955,"high":90.36391,"low":90.31424,"close":90.33819,"volume":0.015410000458359718},{"timestamp":1742403180000,"open":90.34358,"high":90.34358,"low":90.27842,"close":90.29278,"volume":0.01561999972909689},{"timestamp":1742403240000,"open":90.29009,"high":90.31782,"low":90.28352,"close":90.31782,"volume":0.014360000379383564},{"timestamp":1742403300000,"open":90.31931,"high":90.34464,"low":90.30884,"close":90.33001,"volume":0.01375999953597784},{"timestamp":1742403360000,"open":90.33031,"high":90.35901,"low":90.32012,"close":90.33178,"volume":0.01534000039100647},{"timestamp":1742403420000,"open":90.33716,"high":90.37667,"low":90.3318,"close":90.35092,"volume":0.015399999916553497},{"timestamp":1742403480000,"open":90.35002,"high":90.38561,"low":90.34282,"close":90.34973,"volume":0.01590999960899353},{"timestamp":1742403540000,"open":90.34764,"high":90.35958,"low":90.31836,"close":90.33539,"volume":0.021150000393390656},{"timestamp":1742403600000,"open":90.33388,"high":90.40858,"low":90.3282,"close":90.38824,"volume":0.0189800001680851},{"timestamp":1742403660000,"open":90.36737,"high":90.39569,"low":90.34864,"close":90.3768,"volume":0.023669999092817307},{"timestamp":1742403720000,"open":90.36065,"high":90.39238,"low":90.35555,"close":90.37138,"volume":0.02442000061273575},{"timestamp":1742403780000,"open":90.37138,"high":90.40124,"low":90.35634,"close":90.38326,"volume":0.010999999940395355},{"timestamp":1742403840000,"open":90.36049,"high":90.39427,"low":90.33413,"close":90.36791,"volume":0.016189999878406525},{"timestamp":1742403900000,"open":90.3688,"high":90.43916,"low":90.33381,"close":90.43916,"volume":0.01779000088572502},{"timestamp":1742403960000,"open":90.40412,"high":90.4467,"low":90.38532,"close":90.38622,"volume":0.013860000297427177},{"timestamp":1742404020000,"open":90.38622,"high":90.43955,"low":90.37996,"close":90.41413,"volume":0.013530000112950802},{"timestamp":1742404080000,"open":90.41144,"high":90.44177,"low":90.37339,"close":90.42136,"volume":0.013930000364780426},{"timestamp":1742404140000,"open":90.41868,"high":90.42857,"low":90.35726,"close":90.36562,"volume":0.012240000069141388},{"timestamp":1742404200000,"open":90.36622,"high":90.41171,"low":90.34944,"close":90.41142,"volume":0.011070000007748604},{"timestamp":1742404260000,"open":90.40931,"high":90.40931,"low":90.34886,"close":90.37667,"volume":0.011219999752938747},{"timestamp":1742404320000,"open":90.37697,"high":90.39342,"low":90.32488,"close":90.37126,"volume":0.011909999884665012},{"timestamp":1742404380000,"open":90.37126,"high":90.3827,"low":90.33417,"close":90.38149,"volume":0.010780000127851963},{"timestamp":1742404440000,"open":90.38658,"high":90.41329,"low":90.35968,"close":90.37013,"volume":0.01286999974399805},{"timestamp":1742404500000,"open":90.37284,"high":90.39951,"low":90.33603,"close":90.34057,"volume":0.016829999163746834},{"timestamp":1742404560000,"open":90.34325,"high":90.35432,"low":90.29778,"close":90.31216,"volume":0.01583000086247921},{"timestamp":1742404620000,"open":90.31484,"high":90.32683,"low":90.28082,"close":90.28949,"volume":0.017829999327659607},{"timestamp":1742404680000,"open":90.28919,"high":90.32479,"low":90.28261,"close":90.31675,"volume":0.01948999986052513},{"timestamp":1742404740000,"open":90.31854,"high":90.31942,"low":90.28833,"close":90.29429,"volume":0.017319999635219574},{"timestamp":1742404800000,"open":90.29967,"high":90.31551,"low":90.27788,"close":90.28444,"volume":0.013749999925494194},{"timestamp":1742404860000,"open":90.29368,"high":90.31425,"low":90.26555,"close":90.30589,"volume":0.01143999956548214},{"timestamp":1742404920000,"open":90.30768,"high":90.3568,"low":90.30594,"close":90.34565,"volume":0.014600000344216824},{"timestamp":1742404980000,"open":90.34476,"high":90.36061,"low":90.30645,"close":90.32677,"volume":0.01537999976426363},{"timestamp":1742405040000,"open":90.31869,"high":90.33783,"low":90.27179,"close":90.27866,"volume":0.01551000028848648},{"timestamp":1742405100000,"open":90.28164,"high":90.30706,"low":90.25147,"close":90.29776,"volume":0.01892000064253807},{"timestamp":1742405160000,"open":90.29955,"high":90.31659,"low":90.26578,"close":90.29497,"volume":0.020969999954104424},{"timestamp":1742405220000,"open":90.29497,"high":90.309,"low":90.27471,"close":90.28604,"volume":0.014709999784827232},{"timestamp":1742405280000,"open":90.28693,"high":90.32255,"low":90.27828,"close":90.29537,"volume":0.016540000215172768},{"timestamp":1742405340000,"open":90.32825,"high":90.34344,"low":90.30162,"close":90.31028,"volume":0.01561999972909689},{"timestamp":1742405400000,"open":90.31296,"high":90.32732,"low":90.28938,"close":90.30342,"volume":0.013530000112950802},{"timestamp":1742405460000,"open":90.29207,"high":90.3366,"low":90.29088,"close":90.32106,"volume":0.012319999746978283},{"timestamp":1742405520000,"open":90.33183,"high":90.35005,"low":90.31927,"close":90.3357,"volume":0.012980000115931034},{"timestamp":1742405580000,"open":90.34857,"high":90.35726,"low":90.31209,"close":90.345,"volume":0.009460000321269035},{"timestamp":1742405640000,"open":90.33393,"high":90.36328,"low":90.33095,"close":90.35579,"volume":0.008030000142753124},{"timestamp":1742405700000,"open":90.35578,"high":90.35787,"low":90.32558,"close":90.3457,"volume":0.012590000405907631},{"timestamp":1742405760000,"open":90.34809,"high":90.35558,"low":90.33377,"close":90.34694,"volume":0.010300000198185444},{"timestamp":1742405820000,"open":90.34574,"high":90.37659,"low":90.32865,"close":90.33912,"volume":0.016009999439120293},{"timestamp":1742405880000,"open":90.34151,"high":90.39784,"low":90.32416,"close":90.37147,"volume":0.018929999321699142},{"timestamp":1742405940000,"open":90.39304,"high":90.39959,"low":90.35406,"close":90.38134,"volume":0.007550000213086605},{"timestamp":1742406000000,"open":90.37743,"high":90.39154,"low":90.34609,"close":90.34609,"volume":0.016750000417232513},{"timestamp":1742406060000,"open":90.34879,"high":90.35775,"low":90.32935,"close":90.33893,"volume":0.03426000103354454},{"timestamp":1742406120000,"open":90.33774,"high":90.36022,"low":90.3118,"close":90.34254,"volume":0.03536999970674515},{"timestamp":1742406180000,"open":90.33954,"high":90.38978,"low":90.33535,"close":90.37032,"volume":0.014750000089406967},{"timestamp":1742406240000,"open":90.37062,"high":90.40905,"low":90.36672,"close":90.38178,"volume":0.014189999550580978},{"timestamp":1742406300000,"open":90.38356,"high":90.40814,"low":90.3674,"close":90.371,"volume":0.011989999562501907},{"timestamp":1742406360000,"open":90.37907,"high":90.416,"low":90.37099,"close":90.40999,"volume":0.01143999956548214},{"timestamp":1742406420000,"open":90.41089,"high":90.43793,"low":90.41089,"close":90.41993,"volume":0.012649999931454659},{"timestamp":1742406480000,"open":90.41663,"high":90.44537,"low":90.39382,"close":90.42863,"volume":0.014120000414550304},{"timestamp":1742406540000,"open":90.43643,"high":90.44869,"low":90.41779,"close":90.4238,"volume":0.014150000177323818},{"timestamp":1742406600000,"open":90.4265,"high":90.43789,"low":90.40367,"close":90.42586,"volume":0.012760000303387642},{"timestamp":1742406660000,"open":90.42795,"high":90.44714,"low":90.41086,"close":90.41386,"volume":0.01209999993443489},{"timestamp":1742406720000,"open":90.41326,"high":90.42411,"low":90.38721,"close":90.41782,"volume":0.012430000118911266},{"timestamp":1742406780000,"open":90.41003,"high":90.43371,"low":90.40343,"close":90.41392,"volume":0.011769999749958515},{"timestamp":1742406840000,"open":90.41122,"high":90.42053,"low":90.37381,"close":90.38817,"volume":0.013089999556541443},{"timestamp":1742406900000,"open":90.39117,"high":90.42015,"low":90.38458,"close":90.40966,"volume":0.010999999940395355},{"timestamp":1742406960000,"open":90.42046,"high":90.44108,"low":90.40494,"close":90.43576,"volume":0.009349999949336052},{"timestamp":1742407020000,"open":90.41417,"high":90.44561,"low":90.41147,"close":90.42822,"volume":0.014299999922513962},{"timestamp":1742407080000,"open":90.42973,"high":90.44991,"low":90.416,"close":90.44061,"volume":0.017820000648498535},{"timestamp":1742407140000,"open":90.4412,"high":90.44151,"low":90.31071,"close":90.31071,"volume":0.02500000037252903},{"timestamp":1742407200000,"open":90.29965,"high":90.39689,"low":90.12554,"close":90.29566,"volume":0.03286999836564064},{"timestamp":1742407260000,"open":90.29506,"high":90.29506,"low":90.2114,"close":90.25402,"volume":0.03313999995589256},{"timestamp":1742407320000,"open":90.24985,"high":90.26,"low":90.17668,"close":90.20347,"volume":0.028289999812841415},{"timestamp":1742407380000,"open":90.20496,"high":90.2526,"low":90.17965,"close":90.25202,"volume":0.02167000062763691},{"timestamp":1742407440000,"open":90.24934,"high":90.35146,"low":90.2362,"close":90.33412,"volume":0.020679999142885208},{"timestamp":1742407500000,"open":90.33561,"high":90.3428,"low":90.2726,"close":90.29352,"volume":0.02266000024974346},{"timestamp":1742407560000,"open":90.29945,"high":90.33014,"low":90.2473,"close":90.31374,"volume":0.02287999913096428},{"timestamp":1742407620000,"open":90.30927,"high":90.31405,"low":90.21417,"close":90.24989,"volume":0.02078999951481819},{"timestamp":1742407680000,"open":90.24989,"high":90.2767,"low":90.22456,"close":90.23052,"volume":0.021229999139904976},{"timestamp":1742407740000,"open":90.22844,"high":90.24575,"low":90.20221,"close":90.23647,"volume":0.020239999517798424},{"timestamp":1742407800000,"open":90.23706,"high":90.24562,"low":90.16261,"close":90.22327,"volume":0.018149999901652336},{"timestamp":1742407860000,"open":90.23489,"high":90.29613,"low":90.1962,"close":90.28845,"volume":0.02457999996840954},{"timestamp":1742407920000,"open":90.28794,"high":90.31087,"low":90.26661,"close":90.27583,"volume":0.02281000092625618},{"timestamp":1742407980000,"open":90.25762,"high":90.27333,"low":90.20209,"close":90.27182,"volume":0.02353999949991703},{"timestamp":1742408040000,"open":90.26616,"high":90.27809,"low":90.23902,"close":90.26527,"volume":0.01947000063955784},{"timestamp":1742408100000,"open":90.26796,"high":90.29813,"low":90.23461,"close":90.28138,"volume":0.01858999952673912},{"timestamp":1742408160000,"open":90.28287,"high":90.28287,"low":90.22917,"close":90.23722,"volume":0.020679999142885208},{"timestamp":1742408220000,"open":90.23664,"high":90.28371,"low":90.23036,"close":90.26219,"volume":0.020239999517798424},{"timestamp":1742408280000,"open":90.26696,"high":90.29736,"low":90.22644,"close":90.24669,"volume":0.022269999608397484},{"timestamp":1742408340000,"open":90.2458,"high":90.25355,"low":90.1869,"close":90.2271,"volume":0.01988999918103218},{"timestamp":1742408400000,"open":90.23097,"high":90.25513,"low":90.19023,"close":90.24917,"volume":0.015560000203549862},{"timestamp":1742408460000,"open":90.24382,"high":90.26107,"low":90.19733,"close":90.25303,"volume":0.018039999529719353},{"timestamp":1742408520000,"open":90.2587,"high":90.27749,"low":90.20979,"close":90.23121,"volume":0.017160000279545784},{"timestamp":1742408580000,"open":90.22854,"high":90.24796,"low":90.18187,"close":90.20563,"volume":0.01597999967634678},{"timestamp":1742408640000,"open":90.20504,"high":90.21931,"low":90.17792,"close":90.20746,"volume":0.0207700002938509},{"timestamp":1742408700000,"open":90.20628,"high":90.25784,"low":90.20411,"close":90.25664,"volume":0.0251499991863966},{"timestamp":1742408760000,"open":90.25604,"high":90.2808,"low":90.23546,"close":90.26321,"volume":0.02012999914586544},{"timestamp":1742408820000,"open":90.26708,"high":90.2922,"low":90.24653,"close":90.27758,"volume":0.017160000279545784},{"timestamp":1742408880000,"open":90.27579,"high":90.30775,"low":90.26147,"close":90.29524,"volume":0.021779999136924744},{"timestamp":1742408940000,"open":90.29613,"high":90.3036,"low":90.27012,"close":90.27877,"volume":0.016610000282526016},{"timestamp":1742409000000,"open":90.28624,"high":90.28624,"low":90.22239,"close":90.27007,"volume":0.01759999990463257},{"timestamp":1742409060000,"open":90.2674,"high":90.2674,"low":90.21638,"close":90.22624,"volume":0.017710000276565552},{"timestamp":1742409120000,"open":90.22743,"high":90.22743,"low":90.13756,"close":90.16788,"volume":0.0173799991607666},{"timestamp":1742409180000,"open":90.16669,"high":90.20064,"low":90.14322,"close":90.18304,"volume":0.02321000024676323},{"timestamp":1742409240000,"open":90.18572,"high":90.22175,"low":90.1411,"close":90.1411,"volume":0.022989999502897263},{"timestamp":1742409300000,"open":90.15774,"high":90.21802,"low":90.12326,"close":90.19752,"volume":0.02012999914586544},{"timestamp":1742409360000,"open":90.21507,"high":90.21898,"low":90.1345,"close":90.19875,"volume":0.028270000591874123},{"timestamp":1742409420000,"open":90.1934,"high":90.19815,"low":90.13263,"close":90.17738,"volume":0.027720000594854355},{"timestamp":1742409480000,"open":90.17234,"high":90.24106,"low":90.14011,"close":90.22561,"volume":0.025520000606775284},{"timestamp":1742409540000,"open":90.22947,"high":90.23872,"low":90.16619,"close":90.19801,"volume":0.02442000061273575},{"timestamp":1742409600000,"open":90.19801,"high":90.24882,"low":90.15528,"close":90.2488,"volume":0.023979999125003815},{"timestamp":1742409660000,"open":90.24432,"high":90.26241,"low":90.14977,"close":90.18509,"volume":0.023649999871850014},{"timestamp":1742409720000,"open":90.15926,"high":90.19667,"low":90.09248,"close":90.1428,"volume":0.028270000591874123},{"timestamp":1742409780000,"open":90.14014,"high":90.22057,"low":90.12001,"close":90.20689,"volume":0.0254100002348423},{"timestamp":1742409840000,"open":90.20896,"high":90.21074,"low":90.13926,"close":90.13926,"volume":0.020020000636577606},{"timestamp":1742409900000,"open":90.13659,"high":90.19006,"low":90.12384,"close":90.18945,"volume":0.019910000264644623},{"timestamp":1742409960000,"open":90.1948,"high":90.23486,"low":90.18088,"close":90.21533,"volume":0.02133999951183796},{"timestamp":1742410020000,"open":90.22276,"high":90.22695,"low":90.16369,"close":90.17077,"volume":0.021889999508857727},{"timestamp":1742410080000,"open":90.1681,"high":90.20403,"low":90.15298,"close":90.19928,"volume":0.018149999901652336},{"timestamp":1742410140000,"open":90.20047,"high":90.25015,"low":90.18057,"close":90.24214,"volume":0.016279999166727066},{"timestamp":1742410200000,"open":90.23887,"high":90.2561,"low":90.22428,"close":90.22904,"volume":0.017270000651478767},{"timestamp":1742410260000,"open":90.22637,"high":90.28723,"low":90.22578,"close":90.27109,"volume":0.01979999989271164},{"timestamp":1742410320000,"open":90.27109,"high":90.27648,"low":90.21699,"close":90.21699,"volume":0.018699999898672104},{"timestamp":1742410380000,"open":90.22264,"high":90.2259,"low":90.17769,"close":90.17769,"volume":0.01826000027358532},{"timestamp":1742410440000,"open":90.19105,"high":90.23856,"low":90.18273,"close":90.20823,"volume":0.0170499999076128},{"timestamp":1742410500000,"open":90.20554,"high":90.25192,"low":90.18029,"close":90.19301,"volume":0.01561999972909689},{"timestamp":1742410560000,"open":90.18797,"high":90.20667,"low":90.1313,"close":90.14967,"volume":0.021609999239444733},{"timestamp":1742410620000,"open":90.15976,"high":90.16598,"low":90.08066,"close":90.10048,"volume":0.017160000279545784},{"timestamp":1742410680000,"open":90.0996,"high":90.14291,"low":90.09257,"close":90.11506,"volume":0.019990000873804092},{"timestamp":1742410740000,"open":90.11153,"high":90.12515,"low":90.06498,"close":90.08156,"volume":0.016769999638199806},{"timestamp":1742410800000,"open":90.10287,"high":90.10791,"low":90.04576,"close":90.06382,"volume":0.07586999982595444},{"timestamp":1742410860000,"open":90.04251,"high":90.1224,"low":90.03127,"close":90.1224,"volume":0.08130999654531479},{"timestamp":1742410920000,"open":90.1224,"high":90.17103,"low":90.10613,"close":90.12664,"volume":0.07151000201702118},{"timestamp":1742410980000,"open":90.12811,"high":90.15939,"low":90.11064,"close":90.13284,"volume":0.03857000172138214},{"timestamp":1742411040000,"open":90.11685,"high":90.13046,"low":90.05442,"close":90.06476,"volume":0.025459999218583107},{"timestamp":1742411100000,"open":90.06506,"high":90.11442,"low":90.01739,"close":90.05877,"volume":0.06536000221967697},{"timestamp":1742411160000,"open":90.05907,"high":90.07801,"low":90.023,"close":90.03875,"volume":0.06967999786138535},{"timestamp":1742411220000,"open":90.0494,"high":90.05938,"low":89.95036,"close":89.96806,"volume":0.06796000152826309},{"timestamp":1742411280000,"open":89.96186,"high":89.98408,"low":89.89382,"close":89.89824,"volume":0.05821999907493591},{"timestamp":1742411340000,"open":89.89324,"high":89.91557,"low":89.84813,"close":89.90586,"volume":0.06909999996423721},{"timestamp":1742411400000,"open":89.90173,"high":89.91204,"low":89.83319,"close":89.8562,"volume":0.041669998317956924},{"timestamp":1742411460000,"open":89.8565,"high":89.88736,"low":89.80876,"close":89.87114,"volume":0.029239999130368233},{"timestamp":1742411520000,"open":89.87261,"high":89.94276,"low":89.8564,"close":89.91032,"volume":0.02768000029027462},{"timestamp":1742411580000,"open":89.90286,"high":89.94158,"low":89.87351,"close":89.92998,"volume":0.028030000627040863},{"timestamp":1742411640000,"open":89.92467,"high":89.94886,"low":89.88664,"close":89.90375,"volume":0.03858000040054321},{"timestamp":1742411700000,"open":89.90464,"high":89.91141,"low":89.85425,"close":89.87901,"volume":0.06407000124454498},{"timestamp":1742411760000,"open":89.86929,"high":89.91733,"low":89.85871,"close":89.90878,"volume":0.064240001142025},{"timestamp":1742411820000,"open":89.91319,"high":90.04931,"low":89.8849,"close":90.02093,"volume":0.06764999777078629},{"timestamp":1742411880000,"open":90.0227,"high":90.10201,"low":90.00999,"close":90.05493,"volume":0.08699999749660492},{"timestamp":1742411940000,"open":90.0576,"high":90.08783,"low":90.01828,"close":90.02922,"volume":0.054269999265670776},{"timestamp":1742412000000,"open":90.03189,"high":90.09233,"low":90.01689,"close":90.08166,"volume":0.02425999939441681},{"timestamp":1742412060000,"open":90.08789,"high":90.12743,"low":90.06962,"close":90.09598,"volume":0.02338000014424324},{"timestamp":1742412120000,"open":90.09597,"high":90.20143,"low":90.07433,"close":90.19102,"volume":0.02339000068604946},{"timestamp":1742412180000,"open":90.19103,"high":90.28569,"low":90.17467,"close":90.23202,"volume":0.026399999856948853},{"timestamp":1742412240000,"open":90.23202,"high":90.23736,"low":90.13527,"close":90.15989,"volume":0.02394000068306923},{"timestamp":1742412300000,"open":90.16732,"high":90.2131,"low":90.15188,"close":90.19975,"volume":0.023479999974370003},{"timestamp":1742412360000,"open":90.20035,"high":90.22355,"low":90.18461,"close":90.20121,"volume":0.023150000721216202},{"timestamp":1742412420000,"open":90.20419,"high":90.26762,"low":90.19943,"close":90.24944,"volume":0.02256999909877777},{"timestamp":1742412480000,"open":90.24677,"high":90.28434,"low":90.20757,"close":90.27898,"volume":0.03027000091969967},{"timestamp":1742412540000,"open":90.27899,"high":90.33624,"low":90.26682,"close":90.28768,"volume":0.024210000410676003},{"timestamp":1742412600000,"open":90.28582,"high":90.30138,"low":90.22176,"close":90.26337,"volume":0.03809000179171562},{"timestamp":1742412660000,"open":90.26456,"high":90.29496,"low":90.22442,"close":90.29496,"volume":0.031050000339746475},{"timestamp":1742412720000,"open":90.30271,"high":90.30539,"low":90.24077,"close":90.26876,"volume":0.02532999962568283},{"timestamp":1742412780000,"open":90.26342,"high":90.27432,"low":90.23256,"close":90.24472,"volume":0.020800000056624413},{"timestamp":1742412840000,"open":90.24472,"high":90.27388,"low":90.22452,"close":90.23702,"volume":0.017160000279545784},{"timestamp":1742412900000,"open":90.23435,"high":90.26997,"low":90.20226,"close":90.25005,"volume":0.02500000037252903},{"timestamp":1742412960000,"open":90.25182,"high":90.27563,"low":90.18652,"close":90.18652,"volume":0.0206300001591444},{"timestamp":1742413020000,"open":90.19453,"high":90.19453,"low":90.13222,"close":90.16423,"volume":0.018479999154806137},{"timestamp":1742413080000,"open":90.15088,"high":90.17993,"low":90.13317,"close":90.15236,"volume":0.01947000063955784},{"timestamp":1742413140000,"open":90.166,"high":90.18822,"low":90.14168,"close":90.17517,"volume":0.020349999889731407},{"timestamp":1742413200000,"open":90.17575,"high":90.20276,"low":90.14375,"close":90.16005,"volume":0.018699999898672104},{"timestamp":1742413260000,"open":90.16302,"high":90.16836,"low":90.11055,"close":90.12893,"volume":0.015949999913573265},{"timestamp":1742413320000,"open":90.11943,"high":90.12955,"low":90.09071,"close":90.10969,"volume":0.019579999148845673},{"timestamp":1742413380000,"open":90.10969,"high":90.12183,"low":90.06204,"close":90.06854,"volume":0.01826000027358532},{"timestamp":1742413440000,"open":90.06824,"high":90.08549,"low":90.04339,"close":90.08185,"volume":0.020519999787211418},{"timestamp":1742413500000,"open":90.09045,"high":90.14463,"low":90.07534,"close":90.13843,"volume":0.03300999850034714},{"timestamp":1742413560000,"open":90.13724,"high":90.16248,"low":90.10291,"close":90.11091,"volume":0.023730000481009483},{"timestamp":1742413620000,"open":90.10558,"high":90.12127,"low":90.07239,"close":90.08186,"volume":0.037870001047849655},{"timestamp":1742413680000,"open":90.08038,"high":90.10881,"low":90.06351,"close":90.08512,"volume":0.03195999935269356},{"timestamp":1742413740000,"open":90.08957,"high":90.10882,"low":90.07151,"close":90.09578,"volume":0.037129998207092285},{"timestamp":1742413800000,"open":90.1171,"high":90.17399,"low":90.09757,"close":90.15057,"volume":0.04837999865412712},{"timestamp":1742413860000,"open":90.12982,"high":90.17102,"low":90.08451,"close":90.10702,"volume":0.08307000249624252},{"timestamp":1742413920000,"open":90.10731,"high":90.12301,"low":90.07534,"close":90.08275,"volume":0.07002999633550644},{"timestamp":1742413980000,"open":90.08304,"high":90.10648,"low":90.05443,"close":90.09612,"volume":0.04682999849319458},{"timestamp":1742414040000,"open":90.09878,"high":90.11685,"low":90.0697,"close":90.10314,"volume":0.041200000792741776},{"timestamp":1742414100000,"open":90.08419,"high":90.12594,"low":90.0765,"close":90.10344,"volume":0.0631600022315979},{"timestamp":1742414160000,"open":90.10579,"high":90.15112,"low":90.04553,"close":90.0618,"volume":0.032349999994039536},{"timestamp":1742414220000,"open":90.0618,"high":90.10472,"low":90.04495,"close":90.08608,"volume":0.04109000042080879},{"timestamp":1742414280000,"open":90.08075,"high":90.10944,"low":90.07335,"close":90.10115,"volume":0.04024000093340874},{"timestamp":1742414340000,"open":90.0982,"high":90.1289,"low":90.08842,"close":90.11053,"volume":0.0456399992108345},{"timestamp":1742414400000,"open":90.12919,"high":90.18494,"low":90.12712,"close":90.14609,"volume":0.018139999359846115},{"timestamp":1742414460000,"open":90.15409,"high":90.19089,"low":90.15142,"close":90.18892,"volume":0.007369999773800373},{"timestamp":1742414520000,"open":90.19159,"high":90.25174,"low":90.17753,"close":90.24193,"volume":0.014929999597370625},{"timestamp":1742414580000,"open":90.24341,"high":90.24341,"low":90.20581,"close":90.22293,"volume":0.008390000090003014},{"timestamp":1742414640000,"open":90.22234,"high":90.25293,"low":90.21462,"close":90.24434,"volume":0.011590000241994858},{"timestamp":1742414700000,"open":90.25177,"high":90.28785,"low":90.24413,"close":90.26974,"volume":0.01978999935090542},{"timestamp":1742414760000,"open":90.26974,"high":90.28671,"low":90.25192,"close":90.25192,"volume":0.027070000767707825},{"timestamp":1742414820000,"open":90.25163,"high":90.26203,"low":90.2021,"close":90.20745,"volume":0.013580000028014183},{"timestamp":1742414880000,"open":90.21279,"high":90.22529,"low":90.19647,"close":90.22262,"volume":0.009840000420808792},{"timestamp":1742414940000,"open":90.21966,"high":90.23064,"low":90.18607,"close":90.18607,"volume":0.006949999835342169},{"timestamp":1742415000000,"open":90.18607,"high":90.18607,"low":90.12108,"close":90.13293,"volume":0.004509999882429838},{"timestamp":1742415060000,"open":90.12521,"high":90.13084,"low":90.07278,"close":90.08877,"volume":0.004689999856054783},{"timestamp":1742415120000,"open":90.06745,"high":90.0861,"low":90.06242,"close":90.08344,"volume":0.005059999879449606},{"timestamp":1742415180000,"open":90.08344,"high":90.08373,"low":90.05739,"close":90.06708,"volume":0.00343999988399446},{"timestamp":1742415240000,"open":90.06974,"high":90.08285,"low":90.05819,"close":90.07426,"volume":0.009320000186562538},{"timestamp":1742415300000,"open":90.06894,"high":90.07952,"low":90.05533,"close":90.0725,"volume":0.008320000022649765},{"timestamp":1742415360000,"open":90.07516,"high":90.07575,"low":90.06264,"close":90.06442,"volume":0.008949999697506428},{"timestamp":1742415420000,"open":90.06589,"high":90.06974,"low":90.04163,"close":90.05613,"volume":0.009159999899566174},{"timestamp":1742415480000,"open":90.0588,"high":90.07567,"low":90.044,"close":90.07034,"volume":0.00865000020712614},{"timestamp":1742415540000,"open":90.07123,"high":90.12007,"low":90.07123,"close":90.11838,"volume":0.010409999638795853},{"timestamp":1742415600000,"open":90.11838,"high":90.11838,"low":90.06382,"close":90.07515,"volume":0.0061599998734891415},{"timestamp":1742415660000,"open":90.06716,"high":90.09667,"low":90.05355,"close":90.09608,"volume":0.005609999876469374},{"timestamp":1742415720000,"open":90.09638,"high":90.09638,"low":90.07092,"close":90.08957,"volume":0.007689999882131815},{"timestamp":1742415780000,"open":90.08544,"high":90.09492,"low":90.01443,"close":90.03255,"volume":0.008559999987483025},{"timestamp":1742415840000,"open":90.03255,"high":90.03255,"low":89.99737,"close":90.01413,"volume":0.007009999826550484},{"timestamp":1742415900000,"open":90.00881,"high":90.03631,"low":90.00881,"close":90.02211,"volume":0.00860000029206276},{"timestamp":1742415960000,"open":90.01916,"high":90.04045,"low":90.01561,"close":90.02597,"volume":0.009019999764859676},{"timestamp":1742416020000,"open":90.02684,"high":90.04932,"low":90.02626,"close":90.0437,"volume":0.009499999694526196},{"timestamp":1742416080000,"open":90.04312,"high":90.05288,"low":90.03631,"close":90.04104,"volume":0.009189999662339687},{"timestamp":1742416140000,"open":90.04193,"high":90.05821,"low":90.03069,"close":90.03956,"volume":0.007780000101774931},{"timestamp":1742416200000,"open":90.04282,"high":90.07478,"low":90.04163,"close":90.06324,"volume":0.006060000043362379},{"timestamp":1742416260000,"open":90.06709,"high":90.06709,"low":90.04313,"close":90.05023,"volume":0.008940000087022781},{"timestamp":1742416320000,"open":90.05141,"high":90.09822,"low":90.03692,"close":90.07274,"volume":0.009569999761879444},{"timestamp":1742416380000,"open":90.06415,"high":90.0677,"low":90.04638,"close":90.05704,"volume":0.0076299998909235},{"timestamp":1742416440000,"open":90.05911,"high":90.08014,"low":90.04579,"close":90.0612,"volume":0.00750999990850687},{"timestamp":1742416500000,"open":90.0609,"high":90.06623,"low":90.04816,"close":90.05052,"volume":0.004840000066906214},{"timestamp":1742416560000,"open":90.05111,"high":90.06325,"low":90.04105,"close":90.06325,"volume":0.005059999879449606},{"timestamp":1742416620000,"open":90.05525,"high":90.07242,"low":90.05525,"close":90.0659,"volume":0.007149999961256981},{"timestamp":1742416680000,"open":90.06531,"high":90.08042,"low":90.05733,"close":90.06118,"volume":0.009789999574422836},{"timestamp":1742416740000,"open":90.06148,"high":90.06799,"low":90.05172,"close":90.06118,"volume":0.006599999964237213},{"timestamp":1742416800000,"open":90.06118,"high":90.06443,"low":90.0514,"close":90.05614,"volume":0.004840000066906214},{"timestamp":1742416860000,"open":90.05407,"high":90.07183,"low":90.05289,"close":90.06532,"volume":0.00494999997317791},{"timestamp":1742416920000,"open":90.06532,"high":90.06858,"low":90.05259,"close":90.05259,"volume":0.00395999988541007},{"timestamp":1742416980000,"open":90.05644,"high":90.07628,"low":90.0523,"close":90.07006,"volume":0.004290000069886446},{"timestamp":1742417040000,"open":90.07569,"high":90.07569,"low":90.04372,"close":90.05437,"volume":0.0053900000639259815},{"timestamp":1742417100000,"open":90.0594,"high":90.06355,"low":90.04253,"close":90.06,"volume":0.004619999788701534},{"timestamp":1742417160000,"open":90.05911,"high":90.07418,"low":90.05113,"close":90.06619,"volume":0.006380000151693821},{"timestamp":1742417220000,"open":90.06619,"high":90.08158,"low":90.00616,"close":90.00881,"volume":0.004290000069886446},{"timestamp":1742417280000,"open":90.01089,"high":90.03424,"low":90.01089,"close":90.02713,"volume":0.0040699997916817665},{"timestamp":1742417340000,"open":90.03245,"high":90.05197,"low":90.03245,"close":90.04398,"volume":0.00791999977082014},{"timestamp":1742417400000,"open":90.04665,"high":90.07621,"low":90.04665,"close":90.06467,"volume":0.008030000142753124},{"timestamp":1742417460000,"open":90.06468,"high":90.07147,"low":90.05048,"close":90.06319,"volume":0.0036299999337643385},{"timestamp":1742417520000,"open":90.06053,"high":90.07267,"low":90.03274,"close":90.07267,"volume":0.0040699997916817665},{"timestamp":1742417580000,"open":90.07,"high":90.08362,"low":90.06084,"close":90.07682,"volume":0.004840000066906214},{"timestamp":1742417640000,"open":90.08689,"high":90.09428,"low":90.07149,"close":90.07918,"volume":0.005169999785721302},{"timestamp":1742417700000,"open":90.07652,"high":90.08867,"low":90.06232,"close":90.06587,"volume":0.006380000151693821},{"timestamp":1742417760000,"open":90.06498,"high":90.07652,"low":90.05876,"close":90.05876,"volume":0.006380000151693821},{"timestamp":1742417820000,"open":90.07207,"high":90.09516,"low":90.05669,"close":90.078,"volume":0.005499999970197678},{"timestamp":1742417880000,"open":90.078,"high":90.09576,"low":90.078,"close":90.0922,"volume":0.005499999970197678},{"timestamp":1742417940000,"open":90.09368,"high":90.11144,"low":90.06114,"close":90.0724,"volume":0.007385999895632267},{"timestamp":1742421600000,"open":90.01864,"high":90.04721,"low":89.95812,"close":90.02268,"volume":0.0024679999332875013},{"timestamp":1742421660000,"open":90.02269,"high":90.05224,"low":89.98813,"close":90.0088,"volume":0.006237000226974487},{"timestamp":1742421720000,"open":90.0094,"high":90.03333,"low":89.97514,"close":90.01146,"volume":0.007046999875456095},{"timestamp":1742421780000,"open":90.01501,"high":90.01649,"low":89.99759,"close":90.01059,"volume":0.005464999936521053},{"timestamp":1742421840000,"open":90.01087,"high":90.02977,"low":89.96481,"close":90.02859,"volume":0.0074970000423491},{"timestamp":1742421900000,"open":90.03154,"high":90.07086,"low":90.01943,"close":90.05607,"volume":0.006120000034570694},{"timestamp":1742421960000,"open":90.0537,"high":90.06285,"low":90.01647,"close":90.03508,"volume":0.008030000142753124},{"timestamp":1742422020000,"open":90.04778,"high":90.04986,"low":89.73185,"close":90.04305,"volume":0.00571999978274107},{"timestamp":1742422080000,"open":90.03921,"high":90.05339,"low":90.02237,"close":90.02533,"volume":0.007259999867528677},{"timestamp":1742422140000,"open":90.02533,"high":90.0387,"low":90.01352,"close":90.03309,"volume":0.005330000072717667},{"timestamp":1742422200000,"open":90.03575,"high":90.04492,"low":90.02572,"close":90.03694,"volume":0.00418000016361475},{"timestamp":1742422260000,"open":90.03399,"high":90.04787,"low":90.02476,"close":90.04787,"volume":0.003700000001117587},{"timestamp":1742422320000,"open":90.04521,"high":90.05053,"low":90.03006,"close":90.03331,"volume":0.00395999988541007},{"timestamp":1742422380000,"open":90.03331,"high":90.05517,"low":90.02326,"close":90.04394,"volume":0.0040699997916817665},{"timestamp":1742422440000,"open":90.04394,"high":90.05487,"low":90.04158,"close":90.04542,"volume":0.0040699997916817665},{"timestamp":1742422500000,"open":90.04276,"high":90.04306,"low":90.01175,"close":90.02858,"volume":0.008249999955296516},{"timestamp":1742422560000,"open":90.03035,"high":90.03094,"low":90.01352,"close":90.03006,"volume":0.005830000154674053},{"timestamp":1742422620000,"open":90.03213,"high":90.03509,"low":90.015,"close":90.01736,"volume":0.006490000057965517},{"timestamp":1742422680000,"open":90.01884,"high":90.01884,"low":90.0083,"close":90.0086,"volume":0.0163199994713068},{"timestamp":1742422740000,"open":90.00653,"high":90.01037,"low":89.98645,"close":89.98645,"volume":0.010300000198185444},{"timestamp":1742422800000,"open":89.98674,"high":90.00034,"low":89.98172,"close":89.98497,"volume":0.014650000259280205},{"timestamp":1742422860000,"open":89.98733,"high":90.00004,"low":89.97574,"close":90.00003,"volume":0.012330000288784504},{"timestamp":1742422920000,"open":90.00063,"high":90.00121,"low":89.97307,"close":89.97671,"volume":0.0094200000166893},{"timestamp":1742422980000,"open":89.9767,"high":89.9894,"low":89.9767,"close":89.98665,"volume":0.013299999758601189},{"timestamp":1742423040000,"open":89.98636,"high":89.99669,"low":89.97868,"close":89.99167,"volume":0.005179999861866236},{"timestamp":1742423100000,"open":89.98636,"high":89.98636,"low":89.97929,"close":89.98165,"volume":0.0038900000508874655},{"timestamp":1742423160000,"open":89.98046,"high":89.98488,"low":89.95686,"close":89.95981,"volume":0.002420000033453107},{"timestamp":1742423220000,"open":89.95833,"high":89.96098,"low":89.93975,"close":89.94299,"volume":0.0036299999337643385},{"timestamp":1742423280000,"open":89.94063,"high":89.98666,"low":89.89173,"close":89.97839,"volume":0.005499999970197678},{"timestamp":1742423340000,"open":89.98371,"high":89.99817,"low":89.97721,"close":89.99109,"volume":0.005280000157654285},{"timestamp":1742423400000,"open":89.99109,"high":90.04159,"low":89.98813,"close":90.03804,"volume":0.006800000090152025},{"timestamp":1742423460000,"open":90.0407,"high":90.041,"low":90.0147,"close":90.0147,"volume":0.0034099998883903027},{"timestamp":1742423520000,"open":90.01529,"high":90.02416,"low":90.00821,"close":90.01884,"volume":0.0032999999821186066},{"timestamp":1742423580000,"open":90.01913,"high":90.02563,"low":90.01736,"close":90.02297,"volume":0.002749999985098839},{"timestamp":1742423640000,"open":90.02445,"high":90.02946,"low":90.02238,"close":90.02267,"volume":0.0018700000364333391},{"timestamp":1742423700000,"open":90.02179,"high":90.02357,"low":90.02149,"close":90.02357,"volume":0.0010999999940395355},{"timestamp":1742423760000,"open":90.02208,"high":90.02474,"low":89.98763,"close":89.99404,"volume":0.004290000069886446},{"timestamp":1742423820000,"open":89.98873,"high":90.00407,"low":89.97967,"close":89.99029,"volume":0.004619999788701534},{"timestamp":1742423880000,"open":89.98815,"high":90.01352,"low":89.98785,"close":90.0085,"volume":0.002420000033453107},{"timestamp":1742423940000,"open":90.00968,"high":90.00968,"low":89.97763,"close":89.99049,"volume":0.0038300000596791506},{"timestamp":1742424000000,"open":89.99079,"high":90.00171,"low":89.9899,"close":90.00171,"volume":0.0035200000274926424},{"timestamp":1742424060000,"open":89.9911,"high":89.99936,"low":89.98636,"close":89.9902,"volume":0.002749999985098839},{"timestamp":1742424120000,"open":89.9899,"high":90.01648,"low":89.9899,"close":90.0085,"volume":0.0026400000788271427},{"timestamp":1742424180000,"open":90.00673,"high":90.01027,"low":90.00673,"close":90.00762,"volume":0.002090000081807375},{"timestamp":1742424240000,"open":90.00791,"high":90.03863,"low":90.00644,"close":90.03863,"volume":0.002529999939724803},{"timestamp":1742424300000,"open":90.04011,"high":90.05577,"low":90.0218,"close":90.04158,"volume":0.004290000069886446},{"timestamp":1742424360000,"open":90.04188,"high":90.05074,"low":90.03715,"close":90.05045,"volume":0.002859999891370535},{"timestamp":1742424420000,"open":90.0611,"high":90.06168,"low":90.04543,"close":90.05695,"volume":0.002749999985098839},{"timestamp":1742424480000,"open":90.05725,"high":90.05902,"low":90.04809,"close":90.054,"volume":0.0016499999910593033},{"timestamp":1742424540000,"open":90.05341,"high":90.05341,"low":90.02002,"close":90.04217,"volume":0.002199999988079071},{"timestamp":1742424600000,"open":90.05016,"high":90.0537,"low":90.02651,"close":90.04454,"volume":0.0029700000304728746},{"timestamp":1742424660000,"open":90.03656,"high":90.04956,"low":90.02828,"close":90.04159,"volume":0.002859999891370535},{"timestamp":1742424720000,"open":90.04099,"high":90.04985,"low":90.0336,"close":90.0336,"volume":0.0018700000364333391},{"timestamp":1742424780000,"open":90.04157,"high":90.04314,"low":90.03064,"close":90.03546,"volume":0.002749999985098839},{"timestamp":1742424840000,"open":90.0333,"high":90.03547,"low":90.03065,"close":90.03309,"volume":0.0013200000394135714},{"timestamp":1742424900000,"open":90.03427,"high":90.03988,"low":90.03102,"close":90.03693,"volume":0.0014299999456852674},{"timestamp":1742424960000,"open":90.03663,"high":90.04461,"low":90.03398,"close":90.04195,"volume":0.0017600000137463212},{"timestamp":1742425020000,"open":90.04461,"high":90.04462,"low":90.02571,"close":90.02837,"volume":0.003389999968931079},{"timestamp":1742425080000,"open":90.02837,"high":90.0328,"low":90.01951,"close":90.02541,"volume":0.002839999971911311},{"timestamp":1742425140000,"open":90.0387,"high":90.05201,"low":90.0387,"close":90.052,"volume":0.002859999891370535},{"timestamp":1742425200000,"open":90.052,"high":90.09339,"low":90.052,"close":90.06915,"volume":0.011219999752938747},{"timestamp":1742425260000,"open":90.06915,"high":90.08304,"low":90.06737,"close":90.06857,"volume":0.008860000409185886},{"timestamp":1742425320000,"open":90.08068,"high":90.08474,"low":90.06737,"close":90.08453,"volume":0.006750000175088644},{"timestamp":1742425380000,"open":90.08425,"high":90.08778,"low":90.06827,"close":90.07951,"volume":0.006810000166296959},{"timestamp":1742425440000,"open":90.07862,"high":90.09815,"low":90.06031,"close":90.09045,"volume":0.007840000092983246},{"timestamp":1742425500000,"open":90.09045,"high":90.09994,"low":90.08809,"close":90.09608,"volume":0.008990000002086163},{"timestamp":1742425560000,"open":90.09283,"high":90.1091,"low":90.08218,"close":90.0883,"volume":0.010160000063478947},{"timestamp":1742425620000,"open":90.08741,"high":90.09628,"low":90.0747,"close":90.07883,"volume":0.010029999539256096},{"timestamp":1742425680000,"open":90.07862,"high":90.09874,"low":90.07862,"close":90.09725,"volume":0.004639999940991402},{"timestamp":1742425740000,"open":90.09695,"high":90.11027,"low":90.09401,"close":90.10199,"volume":0.0036299999337643385},{"timestamp":1742425800000,"open":90.10375,"high":90.1078,"low":90.08867,"close":90.09183,"volume":0.0033199999015778303},{"timestamp":1742425860000,"open":90.09212,"high":90.10514,"low":90.08118,"close":90.09125,"volume":0.0040699997916817665},{"timestamp":1742425920000,"open":90.09095,"high":90.10456,"low":90.09095,"close":90.09154,"volume":0.0012100000167265534},{"timestamp":1742425980000,"open":90.10484,"high":90.10484,"low":90.09153,"close":90.09301,"volume":0.0013200000394135714},{"timestamp":1742426040000,"open":90.09478,"high":90.10514,"low":90.08356,"close":90.09183,"volume":0.002529999939724803},{"timestamp":1742426100000,"open":90.09183,"high":90.09716,"low":90.08059,"close":90.09449,"volume":0.004670000169426203},{"timestamp":1742426160000,"open":90.09243,"high":90.10278,"low":90.08858,"close":90.10249,"volume":0.002420000033453107},{"timestamp":1742426220000,"open":90.10159,"high":90.11195,"low":90.08621,"close":90.08621,"volume":0.0032999999821186066},{"timestamp":1742426280000,"open":90.0871,"high":90.08977,"low":90.07024,"close":90.07349,"volume":0.0030799999367445707},{"timestamp":1742426340000,"open":90.0735,"high":90.07378,"low":90.04157,"close":90.04186,"volume":0.0032999999821186066},{"timestamp":1742426400000,"open":90.04452,"high":90.05516,"low":90.0398,"close":90.04275,"volume":0.002420000033453107},{"timestamp":1742426460000,"open":90.0401,"high":90.06668,"low":90.03921,"close":90.06668,"volume":0.0018700000364333391},{"timestamp":1742426520000,"open":90.06906,"high":90.06906,"low":90.04452,"close":90.04718,"volume":0.0031900000758469105},{"timestamp":1742426580000,"open":90.04954,"high":90.07319,"low":90.0268,"close":90.03123,"volume":0.007699999958276749},{"timestamp":1742426640000,"open":90.03123,"high":90.0401,"low":90.02356,"close":90.02681,"volume":0.00418000016361475},{"timestamp":1742426700000,"open":90.02975,"high":90.03005,"low":90.01765,"close":90.01913,"volume":0.005830000154674053},{"timestamp":1742426760000,"open":90.00142,"high":90.00733,"low":89.98874,"close":90.00732,"volume":0.005830000154674053},{"timestamp":1742426820000,"open":90.00732,"high":90.01558,"low":90.00466,"close":90.00466,"volume":0.0037400000728666782},{"timestamp":1742426880000,"open":90.00466,"high":90.00997,"low":90.00141,"close":90.00407,"volume":0.0038499999791383743},{"timestamp":1742426940000,"open":90.00407,"high":90.00555,"low":89.99109,"close":89.9911,"volume":0.004840000066906214},{"timestamp":1742427000000,"open":89.99197,"high":89.99906,"low":89.98873,"close":89.99581,"volume":0.005280000157654285},{"timestamp":1742427060000,"open":89.9961,"high":89.99669,"low":89.97811,"close":89.99581,"volume":0.005830000154674053},{"timestamp":1742427120000,"open":89.99581,"high":89.99581,"low":89.98371,"close":89.98932,"volume":0.004730000160634518},{"timestamp":1742427180000,"open":89.98991,"high":90.00496,"low":89.9607,"close":89.9607,"volume":0.004399999976158142},{"timestamp":1742427240000,"open":89.9551,"high":89.98017,"low":89.95274,"close":89.97515,"volume":0.005059999879449606},{"timestamp":1742427300000,"open":89.97574,"high":89.97633,"low":89.96925,"close":89.96984,"volume":0.002309999894350767},{"timestamp":1742427360000,"open":89.96778,"high":89.98961,"low":89.96483,"close":89.98195,"volume":0.005169999785721302},{"timestamp":1742427420000,"open":89.97928,"high":89.98077,"low":89.95805,"close":89.97072,"volume":0.002420000033453107},{"timestamp":1742427480000,"open":89.97633,"high":89.97692,"low":89.95775,"close":89.95775,"volume":0.003449999960139394},{"timestamp":1742427540000,"open":89.95834,"high":89.95834,"low":89.94566,"close":89.94566,"volume":0.003010000102221966},{"timestamp":1742427600000,"open":89.94545,"high":89.96128,"low":89.94536,"close":89.95155,"volume":0.002580000087618828},{"timestamp":1742427660000,"open":89.94625,"high":89.94625,"low":89.93475,"close":89.94066,"volume":0.002420000033453107},{"timestamp":1742427720000,"open":89.94301,"high":89.94538,"low":89.93063,"close":89.9442,"volume":0.0037400000728666782},{"timestamp":1742427780000,"open":89.94419,"high":89.94743,"low":89.93388,"close":89.94597,"volume":0.0018700000364333391},{"timestamp":1742427840000,"open":89.94655,"high":89.94802,"low":89.93122,"close":89.94743,"volume":0.002580000087618828},{"timestamp":1742427900000,"open":89.94743,"high":89.94743,"low":89.93299,"close":89.93594,"volume":0.0035200000274926424},{"timestamp":1742427960000,"open":89.93594,"high":89.94951,"low":89.93594,"close":89.9495,"volume":0.004840000066906214},{"timestamp":1742428020000,"open":89.94979,"high":89.94979,"low":89.93269,"close":89.93269,"volume":0.0036299999337643385},{"timestamp":1742428080000,"open":89.9321,"high":89.94714,"low":89.91354,"close":89.93329,"volume":0.003809999907389283},{"timestamp":1742428140000,"open":89.93241,"high":89.9327,"low":89.91327,"close":89.93064,"volume":0.0027099999133497477},{"timestamp":1742428200000,"open":89.93094,"high":89.95334,"low":89.93064,"close":89.95039,"volume":0.002309999894350767},{"timestamp":1742428260000,"open":89.9498,"high":89.97457,"low":89.94862,"close":89.94862,"volume":0.005940000060945749},{"timestamp":1742428320000,"open":89.94961,"high":89.95669,"low":89.90797,"close":89.93478,"volume":0.00686000008136034},{"timestamp":1742428380000,"open":89.92947,"high":89.94479,"low":89.92858,"close":89.94214,"volume":0.003640000009909272},{"timestamp":1742428440000,"open":89.94155,"high":89.94155,"low":89.90531,"close":89.91915,"volume":0.0038499999791383743},{"timestamp":1742428500000,"open":89.91944,"high":89.92976,"low":89.91443,"close":89.91444,"volume":0.002749999985098839},{"timestamp":1742428560000,"open":89.91414,"high":89.92887,"low":89.90501,"close":89.90561,"volume":0.0017600000137463212},{"timestamp":1742428620000,"open":89.90236,"high":89.90738,"low":89.87704,"close":89.88,"volume":0.0032999999821186066},{"timestamp":1742428680000,"open":89.87763,"high":89.89324,"low":89.87645,"close":89.89117,"volume":0.0031900000758469105},{"timestamp":1742428740000,"open":89.89147,"high":89.89235,"low":89.88793,"close":89.89058,"volume":0.0017600000137463212}]