[{"timestamp":1742391000000,"open":91.588,"high":91.778,"low":91.588,"close":91.588,"volume":0.10679999738931656},{"timestamp":1742391060000,"open":91.578,"high":91.598,"low":91.508,"close":91.548,"volume":0.11879999935626984},{"timestamp":1742391120000,"open":91.568,"high":91.718,"low":91.438,"close":91.688,"volume":0.13920000195503235},{"timestamp":1742391180000,"open":91.698,"high":91.698,"low":91.598,"close":91.629,"volume":0.10440000146627426},{"timestamp":1742391240000,"open":91.618,"high":91.639,"low":91.538,"close":91.619,"volume":0.12960000336170197},{"timestamp":1742391300000,"open":91.608,"high":91.739,"low":91.578,"close":91.688,"volume":0.14399999380111694},{"timestamp":1742391360000,"open":91.678,"high":91.969,"low":91.629,"close":91.969,"volume":0.18960000574588776},{"timestamp":1742391420000,"open":91.978,"high":91.988,"low":91.898,"close":91.948,"volume":0.14640000462532043},{"timestamp":1742391480000,"open":91.948,"high":91.969,"low":91.828,"close":91.868,"volume":0.13199999928474426},{"timestamp":1742391540000,"open":91.868,"high":91.949,"low":91.868,"close":91.908,"volume":0.15479999780654907},{"timestamp":1742391600000,"open":91.908,"high":91.978,"low":91.828,"close":91.859,"volume":0.18240000307559967},{"timestamp":1742391660000,"open":91.878,"high":91.979,"low":91.869,"close":91.968,"volume":0.15000000596046448},{"timestamp":1742391720000,"open":91.959,"high":92.009,"low":91.898,"close":91.919,"volume":0.18960000574588776},{"timestamp":1742391780000,"open":91.909,"high":92.038,"low":91.909,"close":92.028,"volume":0.12120000272989273},{"timestamp":1742391840000,"open":92.029,"high":92.109,"low":92.018,"close":92.038,"volume":0.19920000433921814},{"timestamp":1742391900000,"open":92.038,"high":92.039,"low":91.918,"close":91.978,"volume":0.23280000686645508},{"timestamp":1742391960000,"open":91.978,"high":92.048,"low":91.898,"close":91.968,"volume":0.23639999330043793},{"timestamp":1742392020000,"open":91.978,"high":92.059,"low":91.928,"close":92.018,"volume":0.17880000174045563},{"timestamp":1742392080000,"open":92.028,"high":92.148,"low":92.018,"close":92.088,"volume":0.15839999914169312},{"timestamp":1742392140000,"open":92.079,"high":92.109,"low":92.028,"close":92.049,"volume":0.1979999989271164},{"timestamp":1742392200000,"open":92.048,"high":92.098,"low":91.998,"close":92.078,"volume":0.17880000174045563},{"timestamp":1742392260000,"open":92.079,"high":92.208,"low":92.068,"close":92.148,"volume":0.14880000054836273},{"timestamp":1742392320000,"open":92.149,"high":92.229,"low":92.108,"close":92.218,"volume":0.17520000040531158},{"timestamp":1742392380000,"open":92.228,"high":92.369,"low":92.208,"close":92.358,"volume":0.20999999344348907},{"timestamp":1742392440000,"open":92.348,"high":92.439,"low":92.348,"close":92.399,"volume":0.16920000314712524},{"timestamp":1742392500000,"open":92.399,"high":92.399,"low":92.278,"close":92.308,"volume":0.17399999499320984},{"timestamp":1742392560000,"open":92.298,"high":92.309,"low":92.228,"close":92.228,"volume":0.15479999780654907},{"timestamp":1742392620000,"open":92.238,"high":92.309,"low":92.198,"close":92.278,"volume":0.11640000343322754},{"timestamp":1742392680000,"open":92.288,"high":92.288,"low":92.208,"close":92.239,"volume":0.14640000462532043},{"timestamp":1742392740000,"open":92.248,"high":92.258,"low":92.188,"close":92.198,"volume":0.12359999865293503},{"timestamp":1742392800000,"open":92.188,"high":92.189,"low":92.138,"close":92.159,"volume":0.13920000195503235},{"timestamp":1742392860000,"open":92.138,"high":92.179,"low":92.088,"close":92.168,"volume":0.14159999787807465},{"timestamp":1742392920000,"open":92.169,"high":92.199,"low":92.128,"close":92.178,"volume":0.20399999618530273},{"timestamp":1742392980000,"open":92.178,"high":92.199,"low":92.118,"close":92.169,"volume":0.16680000722408295},{"timestamp":1742393040000,"open":92.179,"high":92.209,"low":92.148,"close":92.178,"volume":0.15479999780654907},{"timestamp":1742393100000,"open":92.178,"high":92.188,"low":92.128,"close":92.128,"volume":0.1860000044107437},{"timestamp":1742393160000,"open":92.129,"high":92.148,"low":92.048,"close":92.048,"volume":0.18000000715255737},{"timestamp":1742393220000,"open":92.048,"high":92.048,"low":91.988,"close":92.009,"volume":0.147599995136261},{"timestamp":1742393280000,"open":91.998,"high":92.079,"low":91.998,"close":92.059,"volume":0.11400000005960464},{"timestamp":1742393340000,"open":92.049,"high":92.109,"low":92.038,"close":92.078,"volume":0.15600000321865082},{"timestamp":1742393400000,"open":92.098,"high":92.139,"low":92.048,"close":92.088,"volume":0.14399999380111694},{"timestamp":1742393460000,"open":92.088,"high":92.099,"low":92.058,"close":92.058,"volume":0.09960000216960907},{"timestamp":1742393520000,"open":92.069,"high":92.108,"low":92.038,"close":92.038,"volume":0.13439999520778656},{"timestamp":1742393580000,"open":92.038,"high":92.049,"low":92.008,"close":92.029,"volume":0.13199999928474426},{"timestamp":1742393640000,"open":92.018,"high":92.098,"low":92.018,"close":92.088,"volume":0.11879999935626984},{"timestamp":1742393700000,"open":92.098,"high":92.099,"low":92.048,"close":92.048,"volume":0.14640000462532043},{"timestamp":1742393760000,"open":92.058,"high":92.059,"low":91.998,"close":92.038,"volume":0.1151999980211258},{"timestamp":1742393820000,"open":92.028,"high":92.079,"low":92.028,"close":92.079,"volume":0.09120000153779984},{"timestamp":1742393880000,"open":92.079,"high":92.089,"low":92.028,"close":92.038,"volume":0.08640000224113464},{"timestamp":1742393940000,"open":92.038,"high":92.059,"low":92.018,"close":92.048,"volume":0.10679999738931656},{"timestamp":1742394000000,"open":92.049,"high":92.069,"low":92.028,"close":92.038,"volume":0.1128000020980835},{"timestamp":1742394060000,"open":92.049,"high":92.079,"low":92.018,"close":92.078,"volume":0.1080000028014183},{"timestamp":1742394120000,"open":92.078,"high":92.138,"low":92.078,"close":92.118,"volume":0.147599995136261},{"timestamp":1742394180000,"open":92.108,"high":92.149,"low":92.108,"close":92.128,"volume":0.1103999987244606},{"timestamp":1742394240000,"open":92.128,"high":92.158,"low":92.098,"close":92.118,"volume":0.15960000455379486},{"timestamp":1742394300000,"open":92.118,"high":92.128,"low":92.068,"close":92.098,"volume":0.1356000006198883},{"timestamp":1742394360000,"open":92.098,"high":92.169,"low":92.098,"close":92.148,"volume":0.1428000032901764},{"timestamp":1742394420000,"open":92.158,"high":92.188,"low":92.098,"close":92.108,"volume":0.17399999499320984},{"timestamp":1742394480000,"open":92.099,"high":92.148,"low":92.058,"close":92.079,"volume":0.09239999949932098},{"timestamp":1742394540000,"open":92.098,"high":92.119,"low":92.078,"close":92.098,"volume":0.04800000041723251},{"timestamp":1742394600000,"open":92.108,"high":92.219,"low":92.068,"close":92.209,"volume":0.14159999787807465},{"timestamp":1742394660000,"open":92.208,"high":92.249,"low":92.188,"close":92.229,"volume":0.11400000005960464},{"timestamp":1742394720000,"open":92.218,"high":92.239,"low":92.148,"close":92.158,"volume":0.09839999675750732},{"timestamp":1742394780000,"open":92.159,"high":92.189,"low":92.129,"close":92.178,"volume":0.10320000350475311},{"timestamp":1742394840000,"open":92.188,"high":92.209,"low":92.178,"close":92.198,"volume":0.07800000160932541},{"timestamp":1742394900000,"open":92.198,"high":92.269,"low":92.198,"close":92.248,"volume":0.1128000020980835},{"timestamp":1742394960000,"open":92.258,"high":92.269,"low":92.198,"close":92.198,"volume":0.1128000020980835},{"timestamp":1742395020000,"open":92.208,"high":92.239,"low":92.188,"close":92.229,"volume":0.10679999738931656},{"timestamp":1742395080000,"open":92.228,"high":92.249,"low":92.199,"close":92.208,"volume":0.15119999647140503},{"timestamp":1742395140000,"open":92.218,"high":92.218,"low":92.138,"close":92.158,"volume":0.1080000028014183},{"timestamp":1742395200000,"open":92.149,"high":92.179,"low":92.128,"close":92.168,"volume":0.11159999668598175},{"timestamp":1742395260000,"open":92.168,"high":92.208,"low":92.168,"close":92.179,"volume":0.13680000603199005},{"timestamp":1742395320000,"open":92.188,"high":92.239,"low":92.169,"close":92.238,"volume":0.1356000006198883},{"timestamp":1742395380000,"open":92.238,"high":92.249,"low":92.198,"close":92.219,"volume":0.08760000020265579},{"timestamp":1742395440000,"open":92.219,"high":92.219,"low":92.048,"close":92.088,"volume":0.12600000202655792},{"timestamp":1742395500000,"open":92.098,"high":92.099,"low":92.058,"close":92.068,"volume":0.1080000028014183},{"timestamp":1742395560000,"open":92.068,"high":92.119,"low":92.048,"close":92.119,"volume":0.15719999372959137},{"timestamp":1742395620000,"open":92.128,"high":92.159,"low":92.108,"close":92.118,"volume":0.12839999794960022},{"timestamp":1742395680000,"open":92.119,"high":92.169,"low":92.118,"close":92.169,"volume":0.1128000020980835},{"timestamp":1742395740000,"open":92.158,"high":92.208,"low":92.148,"close":92.179,"volume":0.09000000357627869},{"timestamp":1742395800000,"open":92.189,"high":92.249,"low":92.168,"close":92.228,"volume":0.12600000202655792},{"timestamp":1742395860000,"open":92.228,"high":92.239,"low":92.208,"close":92.228,"volume":0.13079999387264252},{"timestamp":1742395920000,"open":92.228,"high":92.229,"low":92.199,"close":92.228,"volume":0.10080000013113022},{"timestamp":1742395980000,"open":92.238,"high":92.259,"low":92.208,"close":92.238,"volume":0.10920000076293945},{"timestamp":1742396040000,"open":92.249,"high":92.249,"low":92.218,"close":92.228,"volume":0.11999999731779099},{"timestamp":1742396100000,"open":92.238,"high":92.249,"low":92.208,"close":92.229,"volume":0.11879999935626984},{"timestamp":1742396160000,"open":92.238,"high":92.279,"low":92.218,"close":92.278,"volume":0.08879999816417694},{"timestamp":1742396220000,"open":92.289,"high":92.319,"low":92.279,"close":92.318,"volume":0.08160000294446945},{"timestamp":1742396280000,"open":92.309,"high":92.329,"low":92.298,"close":92.298,"volume":0.07199999690055847},{"timestamp":1742396340000,"open":92.298,"high":92.308,"low":92.248,"close":92.308,"volume":0.12600000202655792},{"timestamp":1742396400000,"open":92.308,"high":92.358,"low":92.308,"close":92.348,"volume":0.11999999731779099},{"timestamp":1742396460000,"open":92.339,"high":92.418,"low":92.338,"close":92.388,"volume":0.10559999942779541},{"timestamp":1742396520000,"open":92.388,"high":92.408,"low":92.358,"close":92.378,"volume":0.10440000146627426},{"timestamp":1742396580000,"open":92.369,"high":92.389,"low":92.348,"close":92.368,"volume":0.08160000294446945},{"timestamp":1742396640000,"open":92.378,"high":92.378,"low":92.338,"close":92.348,"volume":0.06960000097751617},{"timestamp":1742396700000,"open":92.358,"high":92.359,"low":92.298,"close":92.338,"volume":0.08879999816417694},{"timestamp":1742396760000,"open":92.338,"high":92.359,"low":92.328,"close":92.358,"volume":0.058800000697374344},{"timestamp":1742396820000,"open":92.348,"high":92.379,"low":92.328,"close":92.368,"volume":0.03720000013709068},{"timestamp":1742396880000,"open":92.379,"high":92.448,"low":92.378,"close":92.439,"volume":0.06120000034570694},{"timestamp":1742396940000,"open":92.449,"high":92.458,"low":92.419,"close":92.438,"volume":0.07800000160932541},{"timestamp":1742397000000,"open":92.428,"high":92.428,"low":92.378,"close":92.418,"volume":0.06960000097751617},{"timestamp":1742397060000,"open":92.429,"high":92.429,"low":92.398,"close":92.418,"volume":0.05040000006556511},{"timestamp":1742397120000,"open":92.419,"high":92.488,"low":92.408,"close":92.478,"volume":0.052799999713897705},{"timestamp":1742397180000,"open":92.469,"high":92.499,"low":92.468,"close":92.498,"volume":0.041999999433755875},{"timestamp":1742397240000,"open":92.498,"high":92.519,"low":92.458,"close":92.489,"volume":0.0803999975323677},{"timestamp":1742397300000,"open":92.488,"high":92.508,"low":92.478,"close":92.479,"volume":0.04800000041723251},{"timestamp":1742397360000,"open":92.458,"high":92.469,"low":92.428,"close":92.449,"volume":0.051600001752376556},{"timestamp":1742397420000,"open":92.448,"high":92.458,"low":92.418,"close":92.429,"volume":0.03720000013709068},{"timestamp":1742397480000,"open":92.418,"high":92.439,"low":92.378,"close":92.379,"volume":0.051600001752376556},{"timestamp":1742397540000,"open":92.389,"high":92.389,"low":92.348,"close":92.348,"volume":0.058800000697374344},{"timestamp":1742397600000,"open":92.348,"high":92.379,"low":92.328,"close":92.369,"volume":0.06840000301599503},{"timestamp":1742397660000,"open":92.378,"high":92.429,"low":92.368,"close":92.398,"volume":0.0575999990105629},{"timestamp":1742397720000,"open":92.389,"high":92.419,"low":92.378,"close":92.378,"volume":0.09000000357627869},{"timestamp":1742397780000,"open":92.389,"high":92.398,"low":92.358,"close":92.379,"volume":0.0851999968290329},{"timestamp":1742397840000,"open":92.369,"high":92.398,"low":92.348,"close":92.378,"volume":0.08399999886751175},{"timestamp":1742397900000,"open":92.389,"high":92.408,"low":92.348,"close":92.398,"volume":0.08160000294446945},{"timestamp":1742397960000,"open":92.409,"high":92.448,"low":92.398,"close":92.438,"volume":0.0803999975323677},{"timestamp":1742398020000,"open":92.438,"high":92.459,"low":92.438,"close":92.448,"volume":0.02879999950528145},{"timestamp":1742398080000,"open":92.458,"high":92.459,"low":92.428,"close":92.438,"volume":0.03480000048875809},{"timestamp":1742398140000,"open":92.428,"high":92.488,"low":92.428,"close":92.448,"volume":0.06599999964237213},{"timestamp":1742398200000,"open":92.429,"high":92.448,"low":92.408,"close":92.418,"volume":0.11640000343322754},{"timestamp":1742398260000,"open":92.408,"high":92.419,"low":92.368,"close":92.398,"volume":0.06840000301599503},{"timestamp":1742398320000,"open":92.398,"high":92.409,"low":92.368,"close":92.378,"volume":0.09719999879598618},{"timestamp":1742398380000,"open":92.378,"high":92.409,"low":92.378,"close":92.398,"volume":0.06239999830722809},{"timestamp":1742398440000,"open":92.408,"high":92.418,"low":92.368,"close":92.368,"volume":0.07199999690055847},{"timestamp":1742398500000,"open":92.368,"high":92.378,"low":92.319,"close":92.328,"volume":0.06120000034570694},{"timestamp":1742398560000,"open":92.328,"high":92.348,"low":92.318,"close":92.339,"volume":0.05400000140070915},{"timestamp":1742398620000,"open":92.339,"high":92.378,"low":92.338,"close":92.368,"volume":0.0803999975323677},{"timestamp":1742398680000,"open":92.358,"high":92.389,"low":92.358,"close":92.378,"volume":0.10920000076293945},{"timestamp":1742398740000,"open":92.389,"high":92.389,"low":92.338,"close":92.348,"volume":0.06360000371932983},{"timestamp":1742398800000,"open":92.339,"high":92.379,"low":92.338,"close":92.378,"volume":0.06480000168085098},{"timestamp":1742398860000,"open":92.369,"high":92.388,"low":92.348,"close":92.378,"volume":0.046799998730421066},{"timestamp":1742398920000,"open":92.369,"high":92.409,"low":92.348,"close":92.358,"volume":0.09960000216960907},{"timestamp":1742398980000,"open":92.368,"high":92.368,"low":92.338,"close":92.359,"volume":0.029999999329447746},{"timestamp":1742399040000,"open":92.348,"high":92.358,"low":92.328,"close":92.358,"volume":0.05640000104904175},{"timestamp":1742399100000,"open":92.348,"high":92.368,"low":92.338,"close":92.349,"volume":0.0828000009059906},{"timestamp":1742399160000,"open":92.338,"high":92.349,"low":92.298,"close":92.309,"volume":0.09000000357627869},{"timestamp":1742399220000,"open":92.308,"high":92.358,"low":92.308,"close":92.358,"volume":0.07559999823570251},{"timestamp":1742399280000,"open":92.348,"high":92.379,"low":92.348,"close":92.358,"volume":0.06960000097751617},{"timestamp":1742399340000,"open":92.358,"high":92.369,"low":92.328,"close":92.339,"volume":0.05999999865889549},{"timestamp":1742399400000,"open":92.349,"high":92.388,"low":92.348,"close":92.368,"volume":0.07199999690055847},{"timestamp":1742399460000,"open":92.368,"high":92.368,"low":92.338,"close":92.338,"volume":0.03359999880194664},{"timestamp":1742399520000,"open":92.349,"high":92.399,"low":92.348,"close":92.389,"volume":0.10440000146627426},{"timestamp":1742399580000,"open":92.378,"high":92.398,"low":92.378,"close":92.378,"volume":0.035999998450279236},{"timestamp":1742399640000,"open":92.379,"high":92.408,"low":92.378,"close":92.379,"volume":0.07199999690055847},{"timestamp":1742399700000,"open":92.368,"high":92.368,"low":92.298,"close":92.318,"volume":0.041999999433755875},{"timestamp":1742399760000,"open":92.309,"high":92.339,"low":92.308,"close":92.318,"volume":0.06599999964237213},{"timestamp":1742399820000,"open":92.318,"high":92.328,"low":92.298,"close":92.308,"volume":0.06480000168085098},{"timestamp":1742399880000,"open":92.298,"high":92.339,"low":92.298,"close":92.328,"volume":0.03959999978542328},{"timestamp":1742399940000,"open":92.329,"high":92.369,"low":92.328,"close":92.369,"volume":0.07320000231266022},{"timestamp":1742400000000,"open":92.358,"high":92.389,"low":92.338,"close":92.368,"volume":0.11760000139474869},{"timestamp":1742400060000,"open":92.378,"high":92.399,"low":92.359,"close":92.398,"volume":0.09239999949932098},{"timestamp":1742400120000,"open":92.408,"high":92.409,"low":92.378,"close":92.409,"volume":0.035999998450279236},{"timestamp":1742400180000,"open":92.398,"high":92.469,"low":92.398,"close":92.458,"volume":0.06480000168085098},{"timestamp":1742400240000,"open":92.458,"high":92.469,"low":92.438,"close":92.458,"volume":0.06840000301599503},{"timestamp":1742400300000,"open":92.458,"high":92.478,"low":92.448,"close":92.478,"volume":0.03840000182390213},{"timestamp":1742400360000,"open":92.478,"high":92.498,"low":92.478,"close":92.488,"volume":0.035999998450279236},{"timestamp":1742400420000,"open":92.489,"high":92.499,"low":92.399,"close":92.418,"volume":0.05400000140070915},{"timestamp":1742400480000,"open":92.409,"high":92.438,"low":92.388,"close":92.399,"volume":0.08640000224113464},{"timestamp":1742400540000,"open":92.408,"high":92.409,"low":92.358,"close":92.378,"volume":0.06719999760389328},{"timestamp":1742400600000,"open":92.388,"high":92.449,"low":92.378,"close":92.418,"volume":0.06719999760389328},{"timestamp":1742400660000,"open":92.419,"high":92.429,"low":92.408,"close":92.418,"volume":0.04800000041723251},{"timestamp":1742400720000,"open":92.408,"high":92.408,"low":92.328,"close":92.338,"volume":0.03840000182390213},{"timestamp":1742400780000,"open":92.328,"high":92.369,"low":92.328,"close":92.328,"volume":0.10679999738931656},{"timestamp":1742400840000,"open":92.318,"high":92.329,"low":92.288,"close":92.298,"volume":0.06360000371932983},{"timestamp":1742400900000,"open":92.308,"high":92.309,"low":92.258,"close":92.308,"volume":0.09000000357627869},{"timestamp":1742400960000,"open":92.308,"high":92.309,"low":92.288,"close":92.308,"volume":0.06599999964237213},{"timestamp":1742401020000,"open":92.299,"high":92.319,"low":92.278,"close":92.298,"volume":0.07079999893903732},{"timestamp":1742401080000,"open":92.288,"high":92.329,"low":92.288,"close":92.328,"volume":0.07440000027418137},{"timestamp":1742401140000,"open":92.319,"high":92.358,"low":92.308,"close":92.319,"volume":0.05040000006556511},{"timestamp":1742401200000,"open":92.308,"high":92.358,"low":92.298,"close":92.358,"volume":0.07320000231266022},{"timestamp":1742401260000,"open":92.349,"high":92.408,"low":92.348,"close":92.408,"volume":0.046799998730421066},{"timestamp":1742401320000,"open":92.398,"high":92.449,"low":92.378,"close":92.439,"volume":0.0803999975323677},{"timestamp":1742401380000,"open":92.438,"high":92.468,"low":92.428,"close":92.449,"volume":0.06840000301599503},{"timestamp":1742401440000,"open":92.438,"high":92.438,"low":92.398,"close":92.398,"volume":0.051600001752376556},{"timestamp":1742401500000,"open":92.409,"high":92.419,"low":92.358,"close":92.369,"volume":0.06120000034570694},{"timestamp":1742401560000,"open":92.368,"high":92.379,"low":92.338,"close":92.358,"volume":0.1080000028014183},{"timestamp":1742401620000,"open":92.368,"high":92.439,"low":92.358,"close":92.388,"volume":0.10080000013113022},{"timestamp":1742401680000,"open":92.389,"high":92.409,"low":92.368,"close":92.378,"volume":0.09839999675750732},{"timestamp":1742401740000,"open":92.378,"high":92.378,"low":92.328,"close":92.348,"volume":0.10320000350475311},{"timestamp":1742401800000,"open":92.338,"high":92.398,"low":92.328,"close":92.398,"volume":0.08879999816417694},{"timestamp":1742401860000,"open":92.388,"high":92.399,"low":92.338,"close":92.348,"volume":0.06840000301599503},{"timestamp":1742401920000,"open":92.338,"high":92.379,"low":92.338,"close":92.368,"volume":0.0575999990105629},{"timestamp":1742401980000,"open":92.379,"high":92.418,"low":92.378,"close":92.398,"volume":0.07919999957084656},{"timestamp":1742402040000,"open":92.398,"high":92.428,"low":92.388,"close":92.428,"volume":0.05999999865889549},{"timestamp":1742402100000,"open":92.428,"high":92.459,"low":92.418,"close":92.449,"volume":0.05640000104904175},{"timestamp":1742402160000,"open":92.448,"high":92.458,"low":92.438,"close":92.448,"volume":0.03720000013709068},{"timestamp":1742402220000,"open":92.438,"high":92.469,"low":92.438,"close":92.468,"volume":0.06719999760389328},{"timestamp":1742402280000,"open":92.458,"high":92.489,"low":92.458,"close":92.488,"volume":0.06120000034570694},{"timestamp":1742402340000,"open":92.489,"high":92.519,"low":92.478,"close":92.508,"volume":0.04800000041723251},{"timestamp":1742402400000,"open":92.498,"high":92.509,"low":92.478,"close":92.509,"volume":0.04560000076889992},{"timestamp":1742402460000,"open":92.508,"high":92.539,"low":92.498,"close":92.519,"volume":0.052799999713897705},{"timestamp":1742402520000,"open":92.528,"high":92.579,"low":92.498,"close":92.558,"volume":0.05999999865889549},{"timestamp":1742402580000,"open":92.568,"high":92.568,"low":92.528,"close":92.538,"volume":0.051600001752376556},{"timestamp":1742402640000,"open":92.538,"high":92.559,"low":92.528,"close":92.549,"volume":0.05640000104904175},{"timestamp":1742402700000,"open":92.548,"high":92.578,"low":92.538,"close":92.569,"volume":0.029999999329447746},{"timestamp":1742402760000,"open":92.558,"high":92.598,"low":92.558,"close":92.588,"volume":0.041999999433755875},{"timestamp":1742402820000,"open":92.578,"high":92.639,"low":92.578,"close":92.608,"volume":0.07079999893903732},{"timestamp":1742402880000,"open":92.619,"high":92.648,"low":92.618,"close":92.638,"volume":0.05040000006556511},{"timestamp":1742402940000,"open":92.638,"high":92.658,"low":92.628,"close":92.649,"volume":0.04919999837875366},{"timestamp":1742403000000,"open":92.658,"high":92.689,"low":92.658,"close":92.678,"volume":0.025200000032782555},{"timestamp":1742403060000,"open":92.678,"high":92.689,"low":92.648,"close":92.648,"volume":0.041999999433755875},{"timestamp":1742403120000,"open":92.658,"high":92.689,"low":92.658,"close":92.668,"volume":0.08879999816417694},{"timestamp":1742403180000,"open":92.679,"high":92.728,"low":92.668,"close":92.728,"volume":0.04439999908208847},{"timestamp":1742403240000,"open":92.718,"high":92.729,"low":92.708,"close":92.728,"volume":0.06239999830722809},{"timestamp":1742403300000,"open":92.728,"high":92.729,"low":92.708,"close":92.728,"volume":0.025200000032782555},{"timestamp":1742403360000,"open":92.719,"high":92.719,"low":92.668,"close":92.668,"volume":0.026399999856948853},{"timestamp":1742403420000,"open":92.659,"high":92.659,"low":92.618,"close":92.638,"volume":0.06840000301599503},{"timestamp":1742403480000,"open":92.648,"high":92.648,"low":92.598,"close":92.598,"volume":0.04919999837875366},{"timestamp":1742403540000,"open":92.608,"high":92.619,"low":92.598,"close":92.609,"volume":0.046799998730421066},{"timestamp":1742403600000,"open":92.608,"high":92.698,"low":92.608,"close":92.679,"volume":0.06599999964237213},{"timestamp":1742403660000,"open":92.678,"high":92.678,"low":92.638,"close":92.638,"volume":0.046799998730421066},{"timestamp":1742403720000,"open":92.638,"high":92.648,"low":92.608,"close":92.608,"volume":0.07800000160932541},{"timestamp":1742403780000,"open":92.598,"high":92.638,"low":92.598,"close":92.638,"volume":0.05040000006556511},{"timestamp":1742403840000,"open":92.628,"high":92.659,"low":92.628,"close":92.659,"volume":0.04919999837875366},{"timestamp":1742403900000,"open":92.658,"high":92.659,"low":92.628,"close":92.648,"volume":0.06719999760389328},{"timestamp":1742403960000,"open":92.648,"high":92.649,"low":92.628,"close":92.648,"volume":0.058800000697374344},{"timestamp":1742404020000,"open":92.659,"high":92.679,"low":92.648,"close":92.679,"volume":0.03240000084042549},{"timestamp":1742404080000,"open":92.669,"high":92.669,"low":92.628,"close":92.628,"volume":0.02879999950528145},{"timestamp":1742404140000,"open":92.618,"high":92.659,"low":92.599,"close":92.658,"volume":0.03959999978542328},{"timestamp":1742404200000,"open":92.649,"high":92.669,"low":92.638,"close":92.649,"volume":0.02160000056028366},{"timestamp":1742404260000,"open":92.658,"high":92.669,"low":92.638,"close":92.648,"volume":0.051600001752376556},{"timestamp":1742404320000,"open":92.648,"high":92.649,"low":92.588,"close":92.599,"volume":0.03840000182390213},{"timestamp":1742404380000,"open":92.608,"high":92.619,"low":92.598,"close":92.608,"volume":0.046799998730421066},{"timestamp":1742404440000,"open":92.598,"high":92.598,"low":92.558,"close":92.578,"volume":0.03720000013709068},{"timestamp":1742404500000,"open":92.588,"high":92.618,"low":92.588,"close":92.609,"volume":0.03480000048875809},{"timestamp":1742404560000,"open":92.599,"high":92.609,"low":92.578,"close":92.598,"volume":0.05040000006556511},{"timestamp":1742404620000,"open":92.599,"high":92.618,"low":92.578,"close":92.599,"volume":0.03240000084042549},{"timestamp":1742404680000,"open":92.589,"high":92.629,"low":92.578,"close":92.598,"volume":0.06239999830722809},{"timestamp":1742404740000,"open":92.589,"high":92.619,"low":92.588,"close":92.598,"volume":0.05999999865889549},{"timestamp":1742404800000,"open":92.598,"high":92.608,"low":92.579,"close":92.599,"volume":0.014399999752640724},{"timestamp":1742404860000,"open":92.598,"high":92.599,"low":92.568,"close":92.568,"volume":0.017999999225139618},{"timestamp":1742404920000,"open":92.569,"high":92.618,"low":92.568,"close":92.588,"volume":0.035999998450279236},{"timestamp":1742404980000,"open":92.578,"high":92.598,"low":92.578,"close":92.578,"volume":0.019200000911951065},{"timestamp":1742405040000,"open":92.569,"high":92.579,"low":92.568,"close":92.568,"volume":0.03240000084042549},{"timestamp":1742405100000,"open":92.558,"high":92.559,"low":92.548,"close":92.548,"volume":0.02879999950528145},{"timestamp":1742405160000,"open":92.549,"high":92.599,"low":92.548,"close":92.578,"volume":0.04439999908208847},{"timestamp":1742405220000,"open":92.588,"high":92.599,"low":92.578,"close":92.598,"volume":0.03720000013709068},{"timestamp":1742405280000,"open":92.599,"high":92.599,"low":92.578,"close":92.588,"volume":0.019200000911951065},{"timestamp":1742405340000,"open":92.578,"high":92.578,"low":92.548,"close":92.569,"volume":0.03720000013709068},{"timestamp":1742405400000,"open":92.568,"high":92.578,"low":92.548,"close":92.548,"volume":0.040800001472234726},{"timestamp":1742405460000,"open":92.538,"high":92.548,"low":92.518,"close":92.538,"volume":0.02280000038444996},{"timestamp":1742405520000,"open":92.528,"high":92.549,"low":92.528,"close":92.538,"volume":0.035999998450279236},{"timestamp":1742405580000,"open":92.529,"high":92.558,"low":92.528,"close":92.539,"volume":0.04560000076889992},{"timestamp":1742405640000,"open":92.538,"high":92.559,"low":92.528,"close":92.548,"volume":0.07079999893903732},{"timestamp":1742405700000,"open":92.549,"high":92.579,"low":92.548,"close":92.568,"volume":0.024000000208616257},{"timestamp":1742405760000,"open":92.558,"high":92.618,"low":92.558,"close":92.608,"volume":0.02160000056028366},{"timestamp":1742405820000,"open":92.608,"high":92.629,"low":92.608,"close":92.608,"volume":0.02280000038444996},{"timestamp":1742405880000,"open":92.598,"high":92.598,"low":92.568,"close":92.568,"volume":0.051600001752376556},{"timestamp":1742405940000,"open":92.579,"high":92.608,"low":92.568,"close":92.598,"volume":0.04439999908208847},{"timestamp":1742406000000,"open":92.608,"high":92.618,"low":92.589,"close":92.618,"volume":0.03240000084042549},{"timestamp":1742406060000,"open":92.608,"high":92.638,"low":92.608,"close":92.629,"volume":0.031199999153614044},{"timestamp":1742406120000,"open":92.618,"high":92.619,"low":92.598,"close":92.609,"volume":0.009600000455975533},{"timestamp":1742406180000,"open":92.608,"high":92.608,"low":92.568,"close":92.588,"volume":0.040800001472234726},{"timestamp":1742406240000,"open":92.589,"high":92.589,"low":92.519,"close":92.528,"volume":0.052799999713897705},{"timestamp":1742406300000,"open":92.539,"high":92.558,"low":92.498,"close":92.518,"volume":0.0803999975323677},{"timestamp":1742406360000,"open":92.509,"high":92.518,"low":92.448,"close":92.468,"volume":0.03359999880194664},{"timestamp":1742406420000,"open":92.458,"high":92.469,"low":92.449,"close":92.458,"volume":0.03840000182390213},{"timestamp":1742406480000,"open":92.459,"high":92.469,"low":92.449,"close":92.449,"volume":0.020400000736117363},{"timestamp":1742406540000,"open":92.439,"high":92.468,"low":92.408,"close":92.458,"volume":0.03240000084042549},{"timestamp":1742406600000,"open":92.469,"high":92.469,"low":92.428,"close":92.428,"volume":0.03840000182390213},{"timestamp":1742406660000,"open":92.438,"high":92.499,"low":92.438,"close":92.488,"volume":0.029999999329447746},{"timestamp":1742406720000,"open":92.488,"high":92.499,"low":92.418,"close":92.428,"volume":0.06239999830722809},{"timestamp":1742406780000,"open":92.418,"high":92.429,"low":92.408,"close":92.429,"volume":0.06599999964237213},{"timestamp":1742406840000,"open":92.418,"high":92.458,"low":92.408,"close":92.458,"volume":0.04919999837875366},{"timestamp":1742406900000,"open":92.448,"high":92.448,"low":92.398,"close":92.398,"volume":0.025200000032782555},{"timestamp":1742406960000,"open":92.388,"high":92.418,"low":92.388,"close":92.418,"volume":0.03840000182390213},{"timestamp":1742407020000,"open":92.408,"high":92.418,"low":92.388,"close":92.399,"volume":0.06120000034570694},{"timestamp":1742407080000,"open":92.408,"high":92.409,"low":92.328,"close":92.328,"volume":0.03840000182390213},{"timestamp":1742407140000,"open":92.339,"high":92.358,"low":92.298,"close":92.318,"volume":0.06840000301599503},{"timestamp":1742407200000,"open":92.308,"high":92.469,"low":92.198,"close":92.468,"volume":0.3287999927997589},{"timestamp":1742407260000,"open":92.458,"high":92.478,"low":92.228,"close":92.238,"volume":0.23520000278949738},{"timestamp":1742407320000,"open":92.229,"high":92.378,"low":92.218,"close":92.358,"volume":0.14880000054836273},{"timestamp":1742407380000,"open":92.358,"high":92.488,"low":92.338,"close":92.408,"volume":0.25200000405311584},{"timestamp":1742407440000,"open":92.419,"high":92.489,"low":92.348,"close":92.468,"volume":0.20880000293254852},{"timestamp":1742407500000,"open":92.468,"high":92.468,"low":92.248,"close":92.278,"volume":0.2784000039100647},{"timestamp":1742407560000,"open":92.279,"high":92.319,"low":92.248,"close":92.269,"volume":0.18000000715255737},{"timestamp":1742407620000,"open":92.268,"high":92.459,"low":92.268,"close":92.459,"volume":0.21960000693798065},{"timestamp":1742407680000,"open":92.458,"high":92.469,"low":92.418,"close":92.418,"volume":0.15000000596046448},{"timestamp":1742407740000,"open":92.408,"high":92.498,"low":92.408,"close":92.478,"volume":0.13920000195503235},{"timestamp":1742407800000,"open":92.488,"high":92.538,"low":92.478,"close":92.518,"volume":0.12839999794960022},{"timestamp":1742407860000,"open":92.529,"high":92.559,"low":92.488,"close":92.488,"volume":0.14640000462532043},{"timestamp":1742407920000,"open":92.498,"high":92.569,"low":92.498,"close":92.558,"volume":0.133200004696846},{"timestamp":1742407980000,"open":92.568,"high":92.579,"low":92.498,"close":92.508,"volume":0.10920000076293945},{"timestamp":1742408040000,"open":92.509,"high":92.569,"low":92.508,"close":92.528,"volume":0.1151999980211258},{"timestamp":1742408100000,"open":92.528,"high":92.549,"low":92.518,"close":92.529,"volume":0.14399999380111694},{"timestamp":1742408160000,"open":92.518,"high":92.569,"low":92.518,"close":92.519,"volume":0.11400000005960464},{"timestamp":1742408220000,"open":92.518,"high":92.569,"low":92.518,"close":92.569,"volume":0.12479999661445618},{"timestamp":1742408280000,"open":92.558,"high":92.588,"low":92.548,"close":92.558,"volume":0.147599995136261},{"timestamp":1742408340000,"open":92.549,"high":92.589,"low":92.538,"close":92.549,"volume":0.11879999935626984},{"timestamp":1742408400000,"open":92.548,"high":92.579,"low":92.518,"close":92.528,"volume":0.13199999928474426},{"timestamp":1742408460000,"open":92.518,"high":92.548,"low":92.498,"close":92.519,"volume":0.09719999879598618},{"timestamp":1742408520000,"open":92.518,"high":92.569,"low":92.508,"close":92.569,"volume":0.1080000028014183},{"timestamp":1742408580000,"open":92.559,"high":92.589,"low":92.538,"close":92.588,"volume":0.06599999964237213},{"timestamp":1742408640000,"open":92.578,"high":92.589,"low":92.508,"close":92.508,"volume":0.10920000076293945},{"timestamp":1742408700000,"open":92.508,"high":92.519,"low":92.488,"close":92.498,"volume":0.13680000603199005},{"timestamp":1742408760000,"open":92.509,"high":92.528,"low":92.488,"close":92.519,"volume":0.11640000343322754},{"timestamp":1742408820000,"open":92.509,"high":92.529,"low":92.488,"close":92.488,"volume":0.11159999668598175},{"timestamp":1742408880000,"open":92.478,"high":92.478,"low":92.398,"close":92.399,"volume":0.14880000054836273},{"timestamp":1742408940000,"open":92.398,"high":92.468,"low":92.388,"close":92.468,"volume":0.14640000462532043},{"timestamp":1742409000000,"open":92.468,"high":92.579,"low":92.468,"close":92.569,"volume":0.15240000188350677},{"timestamp":1742409060000,"open":92.578,"high":92.629,"low":92.568,"close":92.618,"volume":0.17399999499320984},{"timestamp":1742409120000,"open":92.609,"high":92.719,"low":92.609,"close":92.709,"volume":0.15839999914169312},{"timestamp":1742409180000,"open":92.718,"high":92.729,"low":92.608,"close":92.608,"volume":0.21359999477863312},{"timestamp":1742409240000,"open":92.609,"high":92.669,"low":92.568,"close":92.628,"volume":0.14159999787807465},{"timestamp":1742409300000,"open":92.618,"high":92.689,"low":92.618,"close":92.648,"volume":0.19200000166893005},{"timestamp":1742409360000,"open":92.658,"high":92.679,"low":92.618,"close":92.629,"volume":0.133200004696846},{"timestamp":1742409420000,"open":92.639,"high":92.669,"low":92.619,"close":92.629,"volume":0.12600000202655792},{"timestamp":1742409480000,"open":92.618,"high":92.639,"low":92.558,"close":92.589,"volume":0.21719999611377716},{"timestamp":1742409540000,"open":92.588,"high":92.639,"low":92.558,"close":92.598,"volume":0.19200000166893005},{"timestamp":1742409600000,"open":92.599,"high":92.649,"low":92.588,"close":92.608,"volume":0.1907999962568283},{"timestamp":1742409660000,"open":92.598,"high":92.709,"low":92.598,"close":92.679,"volume":0.22439999878406525},{"timestamp":1742409720000,"open":92.678,"high":92.739,"low":92.639,"close":92.679,"volume":0.2207999974489212},{"timestamp":1742409780000,"open":92.679,"high":92.729,"low":92.648,"close":92.728,"volume":0.18119999766349792},{"timestamp":1742409840000,"open":92.728,"high":92.769,"low":92.678,"close":92.739,"volume":0.23399999737739563},{"timestamp":1742409900000,"open":92.728,"high":92.748,"low":92.678,"close":92.699,"volume":0.23280000686645508},{"timestamp":1742409960000,"open":92.698,"high":92.759,"low":92.688,"close":92.748,"volume":0.22439999878406525},{"timestamp":1742410020000,"open":92.749,"high":92.759,"low":92.718,"close":92.739,"volume":0.20759999752044678},{"timestamp":1742410080000,"open":92.739,"high":92.758,"low":92.718,"close":92.718,"volume":0.10920000076293945},{"timestamp":1742410140000,"open":92.719,"high":92.779,"low":92.718,"close":92.729,"volume":0.14880000054836273},{"timestamp":1742410200000,"open":92.739,"high":92.818,"low":92.738,"close":92.798,"volume":0.11999999731779099},{"timestamp":1742410260000,"open":92.799,"high":92.829,"low":92.768,"close":92.828,"volume":0.15000000596046448},{"timestamp":1742410320000,"open":92.828,"high":92.919,"low":92.808,"close":92.908,"volume":0.16200000047683716},{"timestamp":1742410380000,"open":92.898,"high":93.019,"low":92.889,"close":93.008,"volume":0.24240000545978546},{"timestamp":1742410440000,"open":93.009,"high":93.009,"low":92.888,"close":92.908,"volume":0.18240000307559967},{"timestamp":1742410500000,"open":92.909,"high":92.989,"low":92.888,"close":92.988,"volume":0.147599995136261},{"timestamp":1742410560000,"open":92.988,"high":93.029,"low":92.968,"close":93.019,"volume":0.15839999914169312},{"timestamp":1742410620000,"open":93.019,"high":93.049,"low":92.988,"close":92.999,"volume":0.18359999358654022},{"timestamp":1742410680000,"open":92.999,"high":93.008,"low":92.918,"close":92.938,"volume":0.15839999914169312},{"timestamp":1742410740000,"open":92.948,"high":92.969,"low":92.938,"close":92.958,"volume":0.13920000195503235},{"timestamp":1742410800000,"open":92.959,"high":93.029,"low":92.948,"close":93.029,"volume":0.15360000729560852},{"timestamp":1742410860000,"open":93.019,"high":93.029,"low":92.958,"close":92.968,"volume":0.16920000314712524},{"timestamp":1742410920000,"open":92.958,"high":93.019,"low":92.958,"close":92.988,"volume":0.17520000040531158},{"timestamp":1742410980000,"open":92.988,"high":93.018,"low":92.968,"close":93.008,"volume":0.15240000188350677},{"timestamp":1742411040000,"open":93.018,"high":93.019,"low":92.978,"close":93.008,"volume":0.10199999809265137},{"timestamp":1742411100000,"open":93.008,"high":93.049,"low":92.948,"close":93.008,"volume":0.19439999759197235},{"timestamp":1742411160000,"open":92.998,"high":93.019,"low":92.988,"close":92.988,"volume":0.11760000139474869},{"timestamp":1742411220000,"open":92.988,"high":93.039,"low":92.978,"close":93.028,"volume":0.16200000047683716},{"timestamp":1742411280000,"open":93.019,"high":93.069,"low":93.008,"close":93.058,"volume":0.07440000027418137},{"timestamp":1742411340000,"open":93.058,"high":93.128,"low":93.028,"close":93.089,"volume":0.15360000729560852},{"timestamp":1742411400000,"open":93.079,"high":93.159,"low":93.078,"close":93.148,"volume":0.20999999344348907},{"timestamp":1742411460000,"open":93.158,"high":93.169,"low":93.108,"close":93.128,"volume":0.15839999914169312},{"timestamp":1742411520000,"open":93.129,"high":93.149,"low":93.078,"close":93.109,"volume":0.15960000455379486},{"timestamp":1742411580000,"open":93.108,"high":93.119,"low":93.078,"close":93.099,"volume":0.15119999647140503},{"timestamp":1742411640000,"open":93.108,"high":93.149,"low":93.078,"close":93.148,"volume":0.0851999968290329},{"timestamp":1742411700000,"open":93.158,"high":93.209,"low":93.138,"close":93.209,"volume":0.06960000097751617},{"timestamp":1742411760000,"open":93.209,"high":93.229,"low":93.158,"close":93.168,"volume":0.10679999738931656},{"timestamp":1742411820000,"open":93.159,"high":93.189,"low":93.138,"close":93.189,"volume":0.11760000139474869},{"timestamp":1742411880000,"open":93.178,"high":93.209,"low":93.128,"close":93.128,"volume":0.1632000058889389},{"timestamp":1742411940000,"open":93.138,"high":93.149,"low":93.098,"close":93.108,"volume":0.15360000729560852},{"timestamp":1742412000000,"open":93.099,"high":93.128,"low":93.028,"close":93.038,"volume":0.1080000028014183},{"timestamp":1742412060000,"open":93.019,"high":93.069,"low":92.998,"close":93.068,"volume":0.11879999935626984},{"timestamp":1742412120000,"open":93.069,"high":93.109,"low":93.068,"close":93.078,"volume":0.08640000224113464},{"timestamp":1742412180000,"open":93.088,"high":93.108,"low":93.058,"close":93.098,"volume":0.16920000314712524},{"timestamp":1742412240000,"open":93.089,"high":93.108,"low":93.058,"close":93.089,"volume":0.11400000005960464},{"timestamp":1742412300000,"open":93.088,"high":93.128,"low":93.058,"close":93.098,"volume":0.10320000350475311},{"timestamp":1742412360000,"open":93.088,"high":93.089,"low":93.018,"close":93.018,"volume":0.14399999380111694},{"timestamp":1742412420000,"open":93.028,"high":93.028,"low":92.908,"close":92.928,"volume":0.18000000715255737},{"timestamp":1742412480000,"open":92.938,"high":93.009,"low":92.909,"close":92.929,"volume":0.15719999372959137},{"timestamp":1742412540000,"open":92.918,"high":92.988,"low":92.878,"close":92.978,"volume":0.15960000455379486},{"timestamp":1742412600000,"open":92.978,"high":93.049,"low":92.948,"close":93.038,"volume":0.1679999977350235},{"timestamp":1742412660000,"open":93.028,"high":93.039,"low":92.968,"close":92.998,"volume":0.13920000195503235},{"timestamp":1742412720000,"open":92.989,"high":93.059,"low":92.989,"close":93.018,"volume":0.13680000603199005},{"timestamp":1742412780000,"open":93.028,"high":93.069,"low":92.998,"close":93.068,"volume":0.15000000596046448},{"timestamp":1742412840000,"open":93.058,"high":93.088,"low":93.018,"close":93.088,"volume":0.1151999980211258},{"timestamp":1742412900000,"open":93.078,"high":93.078,"low":92.998,"close":92.999,"volume":0.13920000195503235},{"timestamp":1742412960000,"open":92.989,"high":93.119,"low":92.989,"close":93.118,"volume":0.13920000195503235},{"timestamp":1742413020000,"open":93.108,"high":93.129,"low":93.088,"close":93.129,"volume":0.09359999746084213},{"timestamp":1742413080000,"open":93.119,"high":93.119,"low":93.088,"close":93.098,"volume":0.07680000364780426},{"timestamp":1742413140000,"open":93.088,"high":93.119,"low":93.068,"close":93.078,"volume":0.12839999794960022},{"timestamp":1742413200000,"open":93.069,"high":93.158,"low":93.068,"close":93.128,"volume":0.10320000350475311},{"timestamp":1742413260000,"open":93.119,"high":93.169,"low":93.098,"close":93.158,"volume":0.09839999675750732},{"timestamp":1742413320000,"open":93.158,"high":93.169,"low":93.108,"close":93.138,"volume":0.09719999879598618},{"timestamp":1742413380000,"open":93.129,"high":93.169,"low":93.118,"close":93.148,"volume":0.052799999713897705},{"timestamp":1742413440000,"open":93.159,"high":93.219,"low":93.148,"close":93.208,"volume":0.07199999690055847},{"timestamp":1742413500000,"open":93.219,"high":93.219,"low":93.158,"close":93.168,"volume":0.10559999942779541},{"timestamp":1742413560000,"open":93.168,"high":93.179,"low":93.148,"close":93.159,"volume":0.07800000160932541},{"timestamp":1742413620000,"open":93.169,"high":93.219,"low":93.169,"close":93.198,"volume":0.03959999978542328},{"timestamp":1742413680000,"open":93.188,"high":93.188,"low":93.138,"close":93.158,"volume":0.07919999957084656},{"timestamp":1742413740000,"open":93.149,"high":93.159,"low":93.048,"close":93.088,"volume":0.0828000009059906},{"timestamp":1742413800000,"open":93.078,"high":93.079,"low":92.908,"close":92.929,"volume":0.18479999899864197},{"timestamp":1742413860000,"open":92.918,"high":92.978,"low":92.868,"close":92.978,"volume":0.12479999661445618},{"timestamp":1742413920000,"open":92.988,"high":92.998,"low":92.918,"close":92.928,"volume":0.08399999886751175},{"timestamp":1742413980000,"open":92.938,"high":93.019,"low":92.928,"close":92.999,"volume":0.05400000140070915},{"timestamp":1742414040000,"open":93.009,"high":93.029,"low":92.968,"close":93.029,"volume":0.09839999675750732},{"timestamp":1742414100000,"open":93.028,"high":93.029,"low":92.888,"close":92.889,"volume":0.09239999949932098},{"timestamp":1742414160000,"open":92.889,"high":92.898,"low":92.848,"close":92.878,"volume":0.05040000006556511},{"timestamp":1742414220000,"open":92.868,"high":92.869,"low":92.818,"close":92.839,"volume":0.03840000182390213},{"timestamp":1742414280000,"open":92.829,"high":92.839,"low":92.798,"close":92.798,"volume":0.029999999329447746},{"timestamp":1742414340000,"open":92.788,"high":92.859,"low":92.788,"close":92.818,"volume":0.10679999738931656}]