[{"timestamp":1742391000000,"open":97.865,"high":98.335,"low":97.735,"close":97.915,"volume":0.093299999833107},{"timestamp":1742391060000,"open":97.735,"high":98.345,"low":97.735,"close":97.795,"volume":0.093299999833107},{"timestamp":1742391120000,"open":97.795,"high":97.825,"low":97.355,"close":97.525,"volume":0.11550000309944153},{"timestamp":1742391180000,"open":97.755,"high":98.015,"low":97.525,"close":98.015,"volume":0.05460000038146973},{"timestamp":1742391240000,"open":98.085,"high":98.085,"low":97.495,"close":97.855,"volume":0.11969999969005585},{"timestamp":1742391300000,"open":98.085,"high":98.135,"low":97.855,"close":97.855,"volume":0.093299999833107},{"timestamp":1742391360000,"open":98.255,"high":98.255,"low":98.255,"close":98.255,"volume":0.04050000011920929},{"timestamp":1742391420000,"open":97.855,"high":98.445,"low":97.855,"close":98.445,"volume":0.0414000004529953},{"timestamp":1742391480000,"open":98.055,"high":98.055,"low":98.055,"close":98.055,"volume":0.013199999928474426},{"timestamp":1742391540000,"open":98.465,"high":98.465,"low":98.465,"close":98.465,"volume":0.013199999928474426},{"timestamp":1742391600000,"open":98.465,"high":98.465,"low":98.315,"close":98.315,"volume":0.026399999856948853},{"timestamp":1742391660000,"open":98.315,"high":98.535,"low":98.315,"close":98.445,"volume":0.08910000324249268},{"timestamp":1742391780000,"open":98.445,"high":98.445,"low":97.955,"close":97.955,"volume":0.08820000290870667},{"timestamp":1742391840000,"open":97.935,"high":98.065,"low":97.775,"close":97.775,"volume":0.11879999935626984},{"timestamp":1742391900000,"open":97.945,"high":98.075,"low":97.945,"close":98.075,"volume":0.08009999990463257},{"timestamp":1742391960000,"open":97.945,"high":98.085,"low":97.855,"close":98.085,"volume":0.09239999949932098},{"timestamp":1742392020000,"open":98.085,"high":98.115,"low":98.085,"close":98.115,"volume":0.03959999978542328},{"timestamp":1742392080000,"open":98.115,"high":98.235,"low":98.115,"close":98.235,"volume":0.052799999713897705},{"timestamp":1742392140000,"open":97.865,"high":97.885,"low":97.845,"close":97.885,"volume":0.053700000047683716},{"timestamp":1742392200000,"open":97.845,"high":97.905,"low":97.845,"close":97.905,"volume":0.03959999978542328},{"timestamp":1742392260000,"open":98.165,"high":98.325,"low":97.845,"close":98.325,"volume":0.08009999990463257},{"timestamp":1742392320000,"open":98.325,"high":98.325,"low":98.325,"close":98.325,"volume":0.013199999928474426},{"timestamp":1742392380000,"open":97.935,"high":97.935,"low":97.935,"close":97.935,"volume":0.013199999928474426},{"timestamp":1742392440000,"open":98.095,"high":98.095,"low":97.935,"close":97.935,"volume":0.03959999978542328},{"timestamp":1742392500000,"open":97.935,"high":97.935,"low":97.935,"close":97.935,"volume":0.013199999928474426},{"timestamp":1742392560000,"open":98.095,"high":98.245,"low":97.825,"close":97.825,"volume":0.06689999997615814},{"timestamp":1742392620000,"open":97.825,"high":97.895,"low":97.725,"close":97.895,"volume":0.094200000166893},{"timestamp":1742392680000,"open":97.895,"high":97.985,"low":97.895,"close":97.945,"volume":0.052799999713897705},{"timestamp":1742392740000,"open":97.945,"high":97.945,"low":97.945,"close":97.945,"volume":0.013199999928474426},{"timestamp":1742392800000,"open":97.855,"high":97.855,"low":97.555,"close":97.555,"volume":0.07919999957084656},{"timestamp":1742392860000,"open":97.555,"high":97.635,"low":97.555,"close":97.635,"volume":0.03959999978542328},{"timestamp":1742392920000,"open":97.635,"high":97.655,"low":97.635,"close":97.655,"volume":0.03959999978542328},{"timestamp":1742392980000,"open":97.715,"high":97.725,"low":97.605,"close":97.605,"volume":0.03629999980330467},{"timestamp":1742393040000,"open":97.605,"high":97.605,"low":97.605,"close":97.605,"volume":0.013199999928474426},{"timestamp":1742393100000,"open":97.605,"high":97.605,"low":97.565,"close":97.595,"volume":0.03959999978542328},{"timestamp":1742393160000,"open":97.555,"high":97.555,"low":97.295,"close":97.485,"volume":0.10140000283718109},{"timestamp":1742393220000,"open":97.295,"high":97.475,"low":97.295,"close":97.475,"volume":0.052799999713897705},{"timestamp":1742393280000,"open":97.435,"high":97.435,"low":97.435,"close":97.435,"volume":0.013199999928474426},{"timestamp":1742393340000,"open":97.535,"high":97.565,"low":97.535,"close":97.565,"volume":0.04050000011920929},{"timestamp":1742393400000,"open":97.535,"high":97.535,"low":97.535,"close":97.535,"volume":0.026399999856948853},{"timestamp":1742393460000,"open":97.555,"high":97.745,"low":97.555,"close":97.715,"volume":0.07769999653100967},{"timestamp":1742393520000,"open":97.715,"high":97.745,"low":97.565,"close":97.565,"volume":0.1023000031709671},{"timestamp":1742393580000,"open":97.525,"high":97.525,"low":97.525,"close":97.525,"volume":0.026399999856948853},{"timestamp":1742393640000,"open":97.525,"high":97.595,"low":97.525,"close":97.595,"volume":0.027300000190734863},{"timestamp":1742393700000,"open":97.645,"high":97.685,"low":97.525,"close":97.545,"volume":0.08910000324249268},{"timestamp":1742393760000,"open":97.455,"high":97.455,"low":97.395,"close":97.455,"volume":0.03959999978542328},{"timestamp":1742393820000,"open":97.485,"high":97.505,"low":97.485,"close":97.505,"volume":0.0017999999690800905},{"timestamp":1742393880000,"open":97.535,"high":97.535,"low":97.475,"close":97.505,"volume":0.027300000190734863},{"timestamp":1742393940000,"open":97.515,"high":97.585,"low":97.515,"close":97.575,"volume":0.05460000038146973},{"timestamp":1742394000000,"open":97.565,"high":97.575,"low":97.565,"close":97.565,"volume":0.03959999978542328},{"timestamp":1742394060000,"open":97.575,"high":97.595,"low":97.575,"close":97.595,"volume":0.026399999856948853},{"timestamp":1742394120000,"open":97.605,"high":97.605,"low":97.605,"close":97.605,"volume":0.0008999999845400453},{"timestamp":1742394180000,"open":97.605,"high":97.605,"low":97.455,"close":97.545,"volume":0.03629999980330467},{"timestamp":1742394300000,"open":97.545,"high":97.595,"low":97.545,"close":97.595,"volume":0.052799999713897705},{"timestamp":1742394360000,"open":97.575,"high":97.585,"low":97.575,"close":97.585,"volume":0.026399999856948853},{"timestamp":1742394480000,"open":97.585,"high":97.585,"low":97.335,"close":97.425,"volume":0.11129999905824661},{"timestamp":1742394540000,"open":97.435,"high":97.465,"low":97.435,"close":97.465,"volume":0.08100000023841858},{"timestamp":1742394600000,"open":97.455,"high":97.455,"low":97.425,"close":97.425,"volume":0.07980000227689743},{"timestamp":1742394660000,"open":97.435,"high":97.435,"low":97.425,"close":97.425,"volume":0.023099999874830246},{"timestamp":1742394720000,"open":97.415,"high":97.425,"low":97.415,"close":97.425,"volume":0.04050000011920929},{"timestamp":1742394780000,"open":97.335,"high":97.395,"low":97.285,"close":97.285,"volume":0.07500000298023224},{"timestamp":1742394900000,"open":97.295,"high":97.355,"low":97.295,"close":97.315,"volume":0.1923000067472458},{"timestamp":1742394960000,"open":97.255,"high":97.295,"low":97.255,"close":97.255,"volume":0.06599999964237213},{"timestamp":1742395020000,"open":97.235,"high":97.235,"low":97.235,"close":97.235,"volume":0.026399999856948853},{"timestamp":1742395080000,"open":97.245,"high":97.455,"low":97.245,"close":97.435,"volume":0.1356000006198883},{"timestamp":1742395140000,"open":97.415,"high":97.415,"low":97.305,"close":97.305,"volume":0.08399999886751175},{"timestamp":1742395200000,"open":97.365,"high":97.365,"low":97.305,"close":97.345,"volume":0.06599999964237213},{"timestamp":1742395320000,"open":97.345,"high":97.345,"low":97.275,"close":97.275,"volume":0.07590000331401825},{"timestamp":1742395380000,"open":97.295,"high":97.295,"low":97.295,"close":97.295,"volume":0.013199999928474426},{"timestamp":1742395440000,"open":97.305,"high":97.305,"low":97.295,"close":97.295,"volume":0.053700000047683716},{"timestamp":1742395500000,"open":97.295,"high":97.295,"low":97.275,"close":97.275,"volume":0.061799999326467514},{"timestamp":1742395560000,"open":97.255,"high":97.255,"low":97.235,"close":97.235,"volume":0.061799999326467514},{"timestamp":1742395680000,"open":97.235,"high":97.235,"low":97.235,"close":97.235,"volume":0.013199999928474426},{"timestamp":1742395800000,"open":97.235,"high":97.235,"low":97.235,"close":97.235,"volume":0.013199999928474426},{"timestamp":1742395860000,"open":97.245,"high":97.245,"low":97.245,"close":97.245,"volume":0.0008999999845400453},{"timestamp":1742395920000,"open":97.255,"high":97.265,"low":97.255,"close":97.265,"volume":0.052799999713897705},{"timestamp":1742395980000,"open":97.275,"high":97.305,"low":97.275,"close":97.305,"volume":0.052799999713897705},{"timestamp":1742396040000,"open":97.315,"high":97.335,"low":97.315,"close":97.335,"volume":0.03959999978542328},{"timestamp":1742396100000,"open":97.325,"high":97.325,"low":97.245,"close":97.255,"volume":0.10559999942779541},{"timestamp":1742396160000,"open":97.285,"high":97.285,"low":97.285,"close":97.285,"volume":0.013199999928474426},{"timestamp":1742396220000,"open":97.255,"high":97.265,"low":97.255,"close":97.265,"volume":0.014100000262260437},{"timestamp":1742396340000,"open":97.285,"high":97.285,"low":97.115,"close":97.115,"volume":0.22439999878406525},{"timestamp":1742396400000,"open":97.105,"high":97.105,"low":97.055,"close":97.085,"volume":0.07079999893903732},{"timestamp":1742396460000,"open":97.095,"high":97.155,"low":97.085,"close":97.155,"volume":0.04230000078678131},{"timestamp":1742396520000,"open":97.165,"high":97.165,"low":97.165,"close":97.165,"volume":0.013199999928474426},{"timestamp":1742396580000,"open":97.185,"high":97.215,"low":97.055,"close":97.185,"volume":0.10140000283718109},{"timestamp":1742396640000,"open":97.055,"high":97.155,"low":97.055,"close":97.125,"volume":0.052799999713897705},{"timestamp":1742396700000,"open":97.085,"high":97.085,"low":97.055,"close":97.055,"volume":0.03959999978542328},{"timestamp":1742396760000,"open":97.055,"high":97.055,"low":97.055,"close":97.055,"volume":0.013199999928474426},{"timestamp":1742396820000,"open":97.045,"high":97.045,"low":96.985,"close":96.985,"volume":0.07919999957084656},{"timestamp":1742396940000,"open":96.985,"high":96.985,"low":96.945,"close":96.945,"volume":0.04859999939799309},{"timestamp":1742397060000,"open":96.945,"high":96.945,"low":96.935,"close":96.935,"volume":0.03959999978542328},{"timestamp":1742397120000,"open":96.935,"high":96.935,"low":96.935,"close":96.935,"volume":0.026399999856948853},{"timestamp":1742397180000,"open":96.845,"high":96.895,"low":96.845,"close":96.895,"volume":0.03959999978542328},{"timestamp":1742397240000,"open":96.895,"high":96.905,"low":96.895,"close":96.905,"volume":0.052799999713897705},{"timestamp":1742397300000,"open":96.915,"high":96.915,"low":96.895,"close":96.895,"volume":0.014100000262260437},{"timestamp":1742397360000,"open":96.905,"high":96.915,"low":96.895,"close":96.915,"volume":0.027300000190734863},{"timestamp":1742397420000,"open":96.915,"high":96.915,"low":96.845,"close":96.875,"volume":0.09719999879598618},{"timestamp":1742397480000,"open":96.815,"high":96.835,"low":96.785,"close":96.805,"volume":0.0414000004529953},{"timestamp":1742397540000,"open":96.815,"high":96.815,"low":96.805,"close":96.805,"volume":0.026399999856948853},{"timestamp":1742397600000,"open":96.825,"high":96.835,"low":96.805,"close":96.835,"volume":0.06689999997615814},{"timestamp":1742397660000,"open":96.845,"high":96.855,"low":96.845,"close":96.855,"volume":0.026399999856948853},{"timestamp":1742397780000,"open":96.835,"high":96.865,"low":96.835,"close":96.835,"volume":0.07919999957084656},{"timestamp":1742397840000,"open":96.815,"high":96.815,"low":96.785,"close":96.785,"volume":0.11879999935626984},{"timestamp":1742397900000,"open":96.785,"high":96.785,"low":96.755,"close":96.775,"volume":0.1023000031709671},{"timestamp":1742397960000,"open":96.795,"high":96.795,"low":96.785,"close":96.795,"volume":0.023099999874830246},{"timestamp":1742398020000,"open":96.745,"high":96.745,"low":96.725,"close":96.725,"volume":0.06599999964237213},{"timestamp":1742398080000,"open":96.745,"high":96.745,"low":96.745,"close":96.745,"volume":0.013199999928474426},{"timestamp":1742398140000,"open":96.745,"high":96.835,"low":96.745,"close":96.795,"volume":0.06689999997615814},{"timestamp":1742398200000,"open":96.805,"high":96.825,"low":96.795,"close":96.825,"volume":0.01679999940097332},{"timestamp":1742398260000,"open":96.775,"high":96.805,"low":96.775,"close":96.805,"volume":0.06599999964237213},{"timestamp":1742398320000,"open":96.815,"high":96.815,"low":96.815,"close":96.815,"volume":0.0008999999845400453},{"timestamp":1742398380000,"open":96.855,"high":96.915,"low":96.855,"close":96.915,"volume":0.04230000078678131},{"timestamp":1742398440000,"open":96.925,"high":96.955,"low":96.925,"close":96.925,"volume":0.07919999957084656},{"timestamp":1742398500000,"open":96.925,"high":96.925,"low":96.865,"close":96.885,"volume":0.06270000338554382},{"timestamp":1742398560000,"open":96.895,"high":96.975,"low":96.895,"close":96.975,"volume":0.027300000190734863},{"timestamp":1742398620000,"open":96.995,"high":97.055,"low":96.995,"close":97.055,"volume":0.08100000023841858},{"timestamp":1742398680000,"open":97.065,"high":97.085,"low":97.065,"close":97.085,"volume":0.052799999713897705},{"timestamp":1742398740000,"open":97.095,"high":97.135,"low":97.095,"close":97.135,"volume":0.04050000011920929},{"timestamp":1742398800000,"open":97.145,"high":97.145,"low":97.145,"close":97.145,"volume":0.0008999999845400453},{"timestamp":1742398860000,"open":97.135,"high":97.175,"low":97.115,"close":97.115,"volume":0.093299999833107},{"timestamp":1742398920000,"open":97.175,"high":97.205,"low":97.175,"close":97.205,"volume":0.052799999713897705},{"timestamp":1742398980000,"open":97.205,"high":97.205,"low":97.185,"close":97.185,"volume":0.07919999957084656},{"timestamp":1742399040000,"open":97.175,"high":97.175,"low":97.175,"close":97.175,"volume":0.013199999928474426},{"timestamp":1742399100000,"open":97.185,"high":97.185,"low":97.185,"close":97.185,"volume":0.013199999928474426},{"timestamp":1742399160000,"open":97.195,"high":97.195,"low":97.195,"close":97.195,"volume":0.0008999999845400453},{"timestamp":1742399220000,"open":97.195,"high":97.335,"low":97.195,"close":97.335,"volume":0.10740000009536743},{"timestamp":1742399280000,"open":97.345,"high":97.355,"low":97.345,"close":97.355,"volume":0.014100000262260437},{"timestamp":1742399340000,"open":97.365,"high":97.365,"low":97.365,"close":97.365,"volume":0.013199999928474426},{"timestamp":1742399400000,"open":97.375,"high":97.415,"low":97.375,"close":97.415,"volume":0.014100000262260437},{"timestamp":1742399460000,"open":97.315,"high":97.395,"low":97.315,"close":97.325,"volume":0.08009999990463257},{"timestamp":1742399520000,"open":97.335,"high":97.435,"low":97.335,"close":97.435,"volume":0.06780000030994415},{"timestamp":1742399580000,"open":97.445,"high":97.465,"low":97.445,"close":97.465,"volume":0.014100000262260437},{"timestamp":1742399640000,"open":97.465,"high":97.535,"low":97.465,"close":97.475,"volume":0.07590000331401825},{"timestamp":1742399700000,"open":97.485,"high":97.485,"low":97.395,"close":97.395,"volume":0.08009999990463257},{"timestamp":1742399760000,"open":97.385,"high":97.385,"low":97.355,"close":97.355,"volume":0.052799999713897705},{"timestamp":1742399820000,"open":97.355,"high":97.365,"low":97.355,"close":97.365,"volume":0.052799999713897705},{"timestamp":1742399880000,"open":97.385,"high":97.385,"low":97.375,"close":97.375,"volume":0.026399999856948853},{"timestamp":1742400060000,"open":97.375,"high":97.375,"low":97.305,"close":97.305,"volume":0.12780000269412994},{"timestamp":1742400120000,"open":97.345,"high":97.345,"low":97.335,"close":97.335,"volume":0.026399999856948853},{"timestamp":1742400300000,"open":97.355,"high":97.355,"low":97.305,"close":97.335,"volume":0.028200000524520874},{"timestamp":1742400360000,"open":97.345,"high":97.345,"low":97.265,"close":97.285,"volume":0.10559999942779541},{"timestamp":1742400420000,"open":97.265,"high":97.275,"low":97.265,"close":97.275,"volume":0.026399999856948853},{"timestamp":1742400480000,"open":97.275,"high":97.275,"low":97.275,"close":97.275,"volume":0.013199999928474426},{"timestamp":1742400540000,"open":97.285,"high":97.285,"low":97.265,"close":97.275,"volume":0.06599999964237213},{"timestamp":1742400600000,"open":97.295,"high":97.355,"low":97.295,"close":97.335,"volume":0.08009999990463257},{"timestamp":1742400660000,"open":97.315,"high":97.315,"low":97.275,"close":97.275,"volume":0.09239999949932098},{"timestamp":1742400720000,"open":97.275,"high":97.275,"low":97.145,"close":97.215,"volume":0.14100000262260437},{"timestamp":1742400780000,"open":97.225,"high":97.225,"low":97.215,"close":97.215,"volume":0.026399999856948853},{"timestamp":1742400840000,"open":97.225,"high":97.225,"low":97.225,"close":97.225,"volume":0.0008999999845400453},{"timestamp":1742400900000,"open":97.215,"high":97.225,"low":97.215,"close":97.225,"volume":0.052799999713897705},{"timestamp":1742400960000,"open":97.235,"high":97.275,"low":97.235,"close":97.275,"volume":0.03959999978542328},{"timestamp":1742401020000,"open":97.245,"high":97.285,"low":97.245,"close":97.285,"volume":0.03959999978542328},{"timestamp":1742401080000,"open":97.335,"high":97.345,"low":97.335,"close":97.345,"volume":0.026399999856948853},{"timestamp":1742401140000,"open":97.355,"high":97.355,"low":97.325,"close":97.335,"volume":0.03959999978542328},{"timestamp":1742401200000,"open":97.335,"high":97.335,"low":97.325,"close":97.325,"volume":0.026399999856948853},{"timestamp":1742401260000,"open":97.325,"high":97.355,"low":97.325,"close":97.355,"volume":0.052799999713897705},{"timestamp":1742401380000,"open":97.365,"high":97.365,"low":97.365,"close":97.365,"volume":0.013199999928474426},{"timestamp":1742401440000,"open":97.365,"high":97.365,"low":97.305,"close":97.325,"volume":0.12870000302791595},{"timestamp":1742401500000,"open":97.335,"high":97.355,"low":97.335,"close":97.355,"volume":0.026399999856948853},{"timestamp":1742401560000,"open":97.315,"high":97.345,"low":97.315,"close":97.315,"volume":0.10559999942779541},{"timestamp":1742401620000,"open":97.325,"high":97.325,"low":97.325,"close":97.325,"volume":0.0008999999845400453},{"timestamp":1742401740000,"open":97.365,"high":97.395,"low":97.365,"close":97.395,"volume":0.04050000011920929},{"timestamp":1742401800000,"open":97.415,"high":97.445,"low":97.415,"close":97.415,"volume":0.052799999713897705},{"timestamp":1742401860000,"open":97.395,"high":97.405,"low":97.395,"close":97.405,"volume":0.03959999978542328},{"timestamp":1742401920000,"open":97.375,"high":97.385,"low":97.375,"close":97.385,"volume":0.027300000190734863},{"timestamp":1742401980000,"open":97.375,"high":97.375,"low":97.345,"close":97.345,"volume":0.03959999978542328},{"timestamp":1742402040000,"open":97.355,"high":97.385,"low":97.355,"close":97.385,"volume":0.053700000047683716},{"timestamp":1742402100000,"open":97.415,"high":97.425,"low":97.415,"close":97.415,"volume":0.03959999978542328},{"timestamp":1742402160000,"open":97.425,"high":97.425,"low":97.385,"close":97.385,"volume":0.027300000190734863},{"timestamp":1742402220000,"open":97.355,"high":97.365,"low":97.355,"close":97.365,"volume":0.06599999964237213},{"timestamp":1742402280000,"open":97.375,"high":97.375,"low":97.355,"close":97.365,"volume":0.052799999713897705},{"timestamp":1742402340000,"open":97.355,"high":97.385,"low":97.355,"close":97.365,"volume":0.06599999964237213},{"timestamp":1742402400000,"open":97.375,"high":97.385,"low":97.365,"close":97.365,"volume":0.093299999833107},{"timestamp":1742402520000,"open":97.385,"high":97.385,"low":97.145,"close":97.345,"volume":0.08009999990463257},{"timestamp":1742402580000,"open":97.345,"high":97.365,"low":97.345,"close":97.365,"volume":0.052799999713897705},{"timestamp":1742402640000,"open":97.375,"high":97.375,"low":97.145,"close":97.355,"volume":0.08910000324249268},{"timestamp":1742402700000,"open":97.145,"high":97.365,"low":97.145,"close":97.365,"volume":0.027300000190734863},{"timestamp":1742402760000,"open":97.345,"high":97.345,"low":97.345,"close":97.345,"volume":0.026399999856948853},{"timestamp":1742402820000,"open":97.315,"high":97.315,"low":97.265,"close":97.315,"volume":0.06599999964237213},{"timestamp":1742402880000,"open":97.315,"high":97.455,"low":97.285,"close":97.445,"volume":0.1469999998807907},{"timestamp":1742402940000,"open":97.425,"high":97.445,"low":97.425,"close":97.435,"volume":0.052799999713897705},{"timestamp":1742403000000,"open":97.445,"high":97.455,"low":97.445,"close":97.445,"volume":0.027300000190734863},{"timestamp":1742403060000,"open":97.445,"high":97.445,"low":97.415,"close":97.435,"volume":0.052799999713897705},{"timestamp":1742403120000,"open":97.425,"high":97.425,"low":97.315,"close":97.395,"volume":0.12870000302791595},{"timestamp":1742403180000,"open":97.375,"high":97.385,"low":97.375,"close":97.375,"volume":0.04050000011920929},{"timestamp":1742403240000,"open":97.375,"high":97.375,"low":97.365,"close":97.375,"volume":0.03959999978542328},{"timestamp":1742403300000,"open":97.365,"high":97.385,"low":97.365,"close":97.375,"volume":0.04050000011920929},{"timestamp":1742403360000,"open":97.375,"high":97.375,"low":97.345,"close":97.345,"volume":0.10559999942779541},{"timestamp":1742403420000,"open":97.345,"high":97.345,"low":97.305,"close":97.315,"volume":0.061799999326467514},{"timestamp":1742403480000,"open":97.295,"high":97.375,"low":97.295,"close":97.355,"volume":0.03959999978542328},{"timestamp":1742403540000,"open":97.345,"high":97.345,"low":97.265,"close":97.335,"volume":0.052799999713897705},{"timestamp":1742403660000,"open":97.335,"high":97.335,"low":97.335,"close":97.335,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":97.335,"high":97.335,"low":97.295,"close":97.295,"volume":0.022199999541044235},{"timestamp":1742403780000,"open":97.315,"high":97.315,"low":97.285,"close":97.295,"volume":0.03959999978542328},{"timestamp":1742403840000,"open":97.285,"high":97.305,"low":97.285,"close":97.305,"volume":0.028200000524520874},{"timestamp":1742403900000,"open":97.315,"high":97.315,"low":97.265,"close":97.265,"volume":0.07500000298023224},{"timestamp":1742404020000,"open":97.255,"high":97.265,"low":97.255,"close":97.265,"volume":0.026399999856948853},{"timestamp":1742404080000,"open":97.255,"high":97.255,"low":97.235,"close":97.235,"volume":0.06599999964237213},{"timestamp":1742404140000,"open":97.215,"high":97.215,"low":97.175,"close":97.205,"volume":0.13199999928474426},{"timestamp":1742404260000,"open":97.195,"high":97.225,"low":97.195,"close":97.225,"volume":0.06599999964237213},{"timestamp":1742404320000,"open":97.205,"high":97.225,"low":97.205,"close":97.225,"volume":0.026399999856948853},{"timestamp":1742404440000,"open":97.235,"high":97.305,"low":97.235,"close":97.305,"volume":0.04050000011920929},{"timestamp":1742404500000,"open":97.305,"high":97.405,"low":97.295,"close":97.395,"volume":0.09600000083446503},{"timestamp":1742404560000,"open":97.395,"high":97.395,"low":97.325,"close":97.335,"volume":0.06689999997615814},{"timestamp":1742404620000,"open":97.335,"high":97.355,"low":97.335,"close":97.355,"volume":0.052799999713897705},{"timestamp":1742404680000,"open":97.335,"high":97.335,"low":97.335,"close":97.335,"volume":0.013199999928474426},{"timestamp":1742404740000,"open":97.365,"high":97.375,"low":97.365,"close":97.375,"volume":0.03959999978542328},{"timestamp":1742404800000,"open":97.375,"high":97.375,"low":97.365,"close":97.365,"volume":0.026399999856948853},{"timestamp":1742404860000,"open":97.355,"high":97.355,"low":97.345,"close":97.345,"volume":0.052799999713897705},{"timestamp":1742404920000,"open":97.355,"high":97.355,"low":97.345,"close":97.345,"volume":0.06599999964237213},{"timestamp":1742404980000,"open":97.365,"high":97.405,"low":97.365,"close":97.405,"volume":0.06689999997615814},{"timestamp":1742405040000,"open":97.405,"high":97.405,"low":97.375,"close":97.375,"volume":0.04859999939799309},{"timestamp":1742405100000,"open":97.375,"high":97.375,"low":97.365,"close":97.365,"volume":0.026399999856948853},{"timestamp":1742405160000,"open":97.365,"high":97.365,"low":97.335,"close":97.335,"volume":0.03539999946951866},{"timestamp":1742405220000,"open":97.335,"high":97.335,"low":97.335,"close":97.335,"volume":0.013199999928474426},{"timestamp":1742405280000,"open":97.345,"high":97.355,"low":97.345,"close":97.355,"volume":0.026399999856948853},{"timestamp":1742405340000,"open":97.335,"high":97.345,"low":97.305,"close":97.305,"volume":0.15839999914169312},{"timestamp":1742405400000,"open":97.305,"high":97.315,"low":97.255,"close":97.285,"volume":0.07680000364780426},{"timestamp":1742405520000,"open":97.325,"high":97.335,"low":97.325,"close":97.335,"volume":0.04050000011920929},{"timestamp":1742405580000,"open":97.345,"high":97.365,"low":97.345,"close":97.365,"volume":0.06599999964237213},{"timestamp":1742405640000,"open":97.365,"high":97.365,"low":97.365,"close":97.365,"volume":0.026399999856948853},{"timestamp":1742405700000,"open":97.365,"high":97.505,"low":97.365,"close":97.475,"volume":0.15929999947547913},{"timestamp":1742405880000,"open":97.465,"high":97.475,"low":97.465,"close":97.475,"volume":0.026399999856948853},{"timestamp":1742405940000,"open":97.475,"high":97.505,"low":97.475,"close":97.505,"volume":0.03959999978542328},{"timestamp":1742406000000,"open":97.495,"high":97.495,"low":97.465,"close":97.465,"volume":0.03959999978542328},{"timestamp":1742406060000,"open":97.465,"high":97.465,"low":97.425,"close":97.455,"volume":0.07500000298023224},{"timestamp":1742406120000,"open":97.445,"high":97.445,"low":97.435,"close":97.445,"volume":0.052799999713897705},{"timestamp":1742406180000,"open":97.415,"high":97.415,"low":97.405,"close":97.405,"volume":0.027300000190734863},{"timestamp":1742406240000,"open":97.405,"high":97.425,"low":97.345,"close":97.365,"volume":0.19380000233650208},{"timestamp":1742406300000,"open":97.365,"high":97.365,"low":97.265,"close":97.285,"volume":0.13860000669956207},{"timestamp":1742406360000,"open":97.285,"high":97.285,"low":97.235,"close":97.235,"volume":0.06599999964237213},{"timestamp":1742406420000,"open":97.215,"high":97.215,"low":97.135,"close":97.205,"volume":0.1460999995470047},{"timestamp":1742406480000,"open":97.185,"high":97.185,"low":97.185,"close":97.185,"volume":0.013199999928474426},{"timestamp":1742406540000,"open":97.185,"high":97.185,"low":97.165,"close":97.175,"volume":0.03959999978542328},{"timestamp":1742406660000,"open":97.225,"high":97.225,"low":97.215,"close":97.215,"volume":0.04050000011920929},{"timestamp":1742406720000,"open":97.225,"high":97.225,"low":97.135,"close":97.185,"volume":0.08820000290870667},{"timestamp":1742406780000,"open":97.185,"high":97.185,"low":97.135,"close":97.135,"volume":0.07590000331401825},{"timestamp":1742406900000,"open":97.135,"high":97.135,"low":97.135,"close":97.135,"volume":0.013199999928474426},{"timestamp":1742406960000,"open":97.145,"high":97.185,"low":97.145,"close":97.185,"volume":0.053700000047683716},{"timestamp":1742407020000,"open":97.195,"high":97.245,"low":97.195,"close":97.245,"volume":0.06599999964237213},{"timestamp":1742407080000,"open":97.215,"high":97.215,"low":97.215,"close":97.215,"volume":0.026399999856948853},{"timestamp":1742407140000,"open":97.235,"high":97.235,"low":97.035,"close":97.035,"volume":0.17640000581741333},{"timestamp":1742407200000,"open":97.035,"high":97.205,"low":96.575,"close":97.205,"volume":0.24959999322891235},{"timestamp":1742407260000,"open":97.275,"high":97.295,"low":97.035,"close":97.035,"volume":0.15600000321865082},{"timestamp":1742407320000,"open":97.035,"high":97.155,"low":97.035,"close":97.155,"volume":0.09239999949932098},{"timestamp":1742407380000,"open":97.155,"high":97.315,"low":97.035,"close":97.265,"volume":0.11010000109672546},{"timestamp":1742407440000,"open":97.275,"high":97.295,"low":97.275,"close":97.295,"volume":0.014999999664723873},{"timestamp":1742407500000,"open":97.305,"high":97.305,"low":97.055,"close":97.055,"volume":0.12839999794960022},{"timestamp":1742407560000,"open":97.085,"high":97.085,"low":97.085,"close":97.085,"volume":0.0008999999845400453},{"timestamp":1742407620000,"open":97.185,"high":97.185,"low":97.185,"close":97.185,"volume":0.026399999856948853},{"timestamp":1742407680000,"open":97.235,"high":97.235,"low":97.235,"close":97.235,"volume":0.013199999928474426},{"timestamp":1742407740000,"open":97.255,"high":97.265,"low":97.255,"close":97.265,"volume":0.0017999999690800905},{"timestamp":1742407800000,"open":97.315,"high":97.345,"low":97.315,"close":97.345,"volume":0.05460000038146973},{"timestamp":1742407860000,"open":97.355,"high":97.375,"low":97.355,"close":97.375,"volume":0.014100000262260437},{"timestamp":1742407920000,"open":97.375,"high":97.375,"low":97.335,"close":97.365,"volume":0.04859999939799309},{"timestamp":1742407980000,"open":97.375,"high":97.435,"low":97.225,"close":97.335,"volume":0.08910000324249268},{"timestamp":1742408040000,"open":97.355,"high":97.355,"low":97.225,"close":97.295,"volume":0.07500000298023224},{"timestamp":1742408100000,"open":97.295,"high":97.375,"low":97.295,"close":97.345,"volume":0.094200000166893},{"timestamp":1742408160000,"open":97.355,"high":97.435,"low":97.355,"close":97.435,"volume":0.06599999964237213},{"timestamp":1742408220000,"open":97.445,"high":97.445,"low":97.345,"close":97.355,"volume":0.03720000013709068},{"timestamp":1742408280000,"open":97.385,"high":97.475,"low":97.385,"close":97.475,"volume":0.094200000166893},{"timestamp":1742408340000,"open":97.475,"high":97.645,"low":97.475,"close":97.615,"volume":0.11969999969005585},{"timestamp":1742408400000,"open":97.635,"high":97.635,"low":97.625,"close":97.625,"volume":0.03959999978542328},{"timestamp":1742408460000,"open":97.605,"high":97.615,"low":97.585,"close":97.615,"volume":0.052799999713897705},{"timestamp":1742408520000,"open":97.585,"high":97.605,"low":97.585,"close":97.605,"volume":0.03959999978542328},{"timestamp":1742408640000,"open":97.605,"high":97.615,"low":97.605,"close":97.615,"volume":0.04050000011920929},{"timestamp":1742408700000,"open":97.635,"high":97.655,"low":97.555,"close":97.645,"volume":0.06599999964237213},{"timestamp":1742408760000,"open":97.645,"high":97.645,"low":97.555,"close":97.615,"volume":0.04050000011920929},{"timestamp":1742408820000,"open":97.615,"high":97.615,"low":97.615,"close":97.615,"volume":0.013199999928474426},{"timestamp":1742408880000,"open":97.605,"high":97.605,"low":97.505,"close":97.505,"volume":0.09719999879598618},{"timestamp":1742408940000,"open":97.515,"high":97.635,"low":97.515,"close":97.595,"volume":0.08100000023841858},{"timestamp":1742409000000,"open":97.585,"high":97.655,"low":97.585,"close":97.615,"volume":0.052799999713897705},{"timestamp":1742409060000,"open":97.655,"high":97.735,"low":97.655,"close":97.735,"volume":0.053700000047683716},{"timestamp":1742409120000,"open":97.755,"high":97.775,"low":97.705,"close":97.715,"volume":0.053700000047683716},{"timestamp":1742409180000,"open":97.795,"high":97.805,"low":97.685,"close":97.685,"volume":0.19830000400543213},{"timestamp":1742409240000,"open":97.645,"high":97.715,"low":97.645,"close":97.715,"volume":0.12150000035762787},{"timestamp":1742409300000,"open":97.695,"high":97.715,"low":97.685,"close":97.685,"volume":0.07590000331401825},{"timestamp":1742409360000,"open":97.625,"high":97.705,"low":97.625,"close":97.705,"volume":0.05460000038146973},{"timestamp":1742409420000,"open":97.695,"high":97.705,"low":97.695,"close":97.695,"volume":0.027300000190734863},{"timestamp":1742409480000,"open":97.705,"high":97.745,"low":97.645,"close":97.645,"volume":0.11460000276565552},{"timestamp":1742409540000,"open":97.635,"high":97.645,"low":97.585,"close":97.585,"volume":0.093299999833107},{"timestamp":1742409600000,"open":97.585,"high":97.685,"low":97.585,"close":97.595,"volume":0.12060000002384186},{"timestamp":1742409660000,"open":97.605,"high":97.735,"low":97.605,"close":97.735,"volume":0.06780000030994415},{"timestamp":1742409720000,"open":97.755,"high":97.905,"low":97.755,"close":97.835,"volume":0.12630000710487366},{"timestamp":1742409780000,"open":97.845,"high":97.855,"low":97.845,"close":97.855,"volume":0.06599999964237213},{"timestamp":1742409840000,"open":97.865,"high":97.955,"low":97.865,"close":97.955,"volume":0.03180000185966492},{"timestamp":1742409900000,"open":97.915,"high":97.915,"low":97.865,"close":97.875,"volume":0.07169999927282333},{"timestamp":1742409960000,"open":97.875,"high":97.875,"low":97.805,"close":97.845,"volume":0.12030000239610672},{"timestamp":1742410020000,"open":97.855,"high":97.855,"low":97.805,"close":97.845,"volume":0.04050000011920929},{"timestamp":1742410080000,"open":97.855,"high":97.855,"low":97.805,"close":97.835,"volume":0.08009999990463257},{"timestamp":1742410140000,"open":97.875,"high":97.875,"low":97.765,"close":97.765,"volume":0.12839999794960022},{"timestamp":1742410200000,"open":97.755,"high":97.755,"low":97.695,"close":97.695,"volume":0.06599999964237213},{"timestamp":1742410260000,"open":97.675,"high":97.705,"low":97.675,"close":97.705,"volume":0.07919999957084656},{"timestamp":1742410320000,"open":97.705,"high":97.865,"low":97.705,"close":97.795,"volume":0.19110000133514404},{"timestamp":1742410380000,"open":97.795,"high":97.865,"low":97.795,"close":97.855,"volume":0.09510000050067902},{"timestamp":1742410440000,"open":97.865,"high":97.865,"low":97.805,"close":97.815,"volume":0.07680000364780426},{"timestamp":1742410500000,"open":97.815,"high":97.915,"low":97.795,"close":97.885,"volume":0.10559999942779541},{"timestamp":1742410560000,"open":97.895,"high":97.935,"low":97.875,"close":97.875,"volume":0.05460000038146973},{"timestamp":1742410620000,"open":97.885,"high":97.905,"low":97.865,"close":97.865,"volume":0.06780000030994415},{"timestamp":1742410680000,"open":97.875,"high":97.875,"low":97.845,"close":97.845,"volume":0.06599999964237213},{"timestamp":1742410800000,"open":97.855,"high":97.905,"low":97.855,"close":97.905,"volume":0.0414000004529953},{"timestamp":1742410860000,"open":97.975,"high":97.975,"low":97.885,"close":97.895,"volume":0.0803999975323677},{"timestamp":1742410920000,"open":97.905,"high":97.985,"low":97.885,"close":97.975,"volume":0.14190000295639038},{"timestamp":1742410980000,"open":97.975,"high":98.005,"low":97.975,"close":98.005,"volume":0.04050000011920929},{"timestamp":1742411040000,"open":97.985,"high":98.005,"low":97.955,"close":98.005,"volume":0.094200000166893},{"timestamp":1742411100000,"open":98.025,"high":98.065,"low":97.985,"close":98.005,"volume":0.07050000131130219},{"timestamp":1742411160000,"open":98.005,"high":98.015,"low":97.975,"close":97.975,"volume":0.11879999935626984},{"timestamp":1742411220000,"open":97.985,"high":97.995,"low":97.985,"close":97.995,"volume":0.04050000011920929},{"timestamp":1742411280000,"open":97.995,"high":97.995,"low":97.995,"close":97.995,"volume":0.013199999928474426},{"timestamp":1742411340000,"open":97.995,"high":98.055,"low":97.965,"close":98.055,"volume":0.07590000331401825},{"timestamp":1742411400000,"open":98.055,"high":98.175,"low":98.055,"close":98.175,"volume":0.05640000104904175},{"timestamp":1742411460000,"open":98.175,"high":98.225,"low":98.115,"close":98.115,"volume":0.12870000302791595},{"timestamp":1742411520000,"open":98.115,"high":98.115,"low":98.115,"close":98.115,"volume":0.052799999713897705},{"timestamp":1742411580000,"open":98.115,"high":98.115,"low":98.115,"close":98.115,"volume":0.06599999964237213},{"timestamp":1742411640000,"open":98.135,"high":98.135,"low":98.085,"close":98.105,"volume":0.08009999990463257},{"timestamp":1742411700000,"open":98.105,"high":98.195,"low":98.105,"close":98.115,"volume":0.12449999898672104},{"timestamp":1742411760000,"open":98.175,"high":98.175,"low":98.115,"close":98.155,"volume":0.09239999949932098},{"timestamp":1742411820000,"open":98.155,"high":98.155,"low":98.085,"close":98.105,"volume":0.11550000309944153},{"timestamp":1742411880000,"open":98.115,"high":98.215,"low":98.095,"close":98.155,"volume":0.21389999985694885},{"timestamp":1742411940000,"open":98.135,"high":98.205,"low":98.135,"close":98.205,"volume":0.08190000057220459},{"timestamp":1742412000000,"open":98.175,"high":98.175,"low":98.105,"close":98.105,"volume":0.08820000290870667},{"timestamp":1742412060000,"open":98.105,"high":98.125,"low":97.995,"close":98.125,"volume":0.22290000319480896},{"timestamp":1742412120000,"open":98.135,"high":98.135,"low":98.075,"close":98.085,"volume":0.07590000331401825},{"timestamp":1742412180000,"open":98.125,"high":98.125,"low":97.985,"close":97.985,"volume":0.1688999980688095},{"timestamp":1742412240000,"open":97.985,"high":97.985,"low":97.925,"close":97.955,"volume":0.13379999995231628},{"timestamp":1742412300000,"open":97.975,"high":97.975,"low":97.945,"close":97.945,"volume":0.08100000023841858},{"timestamp":1742412360000,"open":97.905,"high":97.905,"low":97.835,"close":97.895,"volume":0.09000000357627869},{"timestamp":1742412420000,"open":97.855,"high":97.865,"low":97.725,"close":97.755,"volume":0.25440001487731934},{"timestamp":1742412480000,"open":97.745,"high":97.865,"low":97.735,"close":97.735,"volume":0.243599995970726},{"timestamp":1742412540000,"open":97.735,"high":97.765,"low":97.705,"close":97.765,"volume":0.18240000307559967},{"timestamp":1742412600000,"open":97.755,"high":97.875,"low":97.755,"close":97.875,"volume":0.10830000042915344},{"timestamp":1742412660000,"open":97.855,"high":97.855,"low":97.795,"close":97.815,"volume":0.18150000274181366},{"timestamp":1742412720000,"open":97.825,"high":97.845,"low":97.825,"close":97.845,"volume":0.04050000011920929},{"timestamp":1742412780000,"open":97.855,"high":97.895,"low":97.845,"close":97.895,"volume":0.08009999990463257},{"timestamp":1742412840000,"open":97.905,"high":97.965,"low":97.905,"close":97.935,"volume":0.12809999287128448},{"timestamp":1742412900000,"open":97.945,"high":97.975,"low":97.795,"close":97.795,"volume":0.21449999511241913},{"timestamp":1742412960000,"open":97.795,"high":97.805,"low":97.745,"close":97.805,"volume":0.0989999994635582},{"timestamp":1742413020000,"open":97.775,"high":97.905,"low":97.745,"close":97.845,"volume":0.1347000002861023},{"timestamp":1742413080000,"open":97.855,"high":97.875,"low":97.855,"close":97.875,"volume":0.053700000047683716},{"timestamp":1742413140000,"open":97.855,"high":97.855,"low":97.495,"close":97.615,"volume":0.3249000012874603},{"timestamp":1742413200000,"open":97.615,"high":97.625,"low":97.565,"close":97.605,"volume":0.13860000669956207},{"timestamp":1742413260000,"open":97.645,"high":97.755,"low":97.645,"close":97.725,"volume":0.0908999964594841},{"timestamp":1742413320000,"open":97.725,"high":97.765,"low":97.725,"close":97.735,"volume":0.10740000009536743},{"timestamp":1742413380000,"open":97.745,"high":97.865,"low":97.745,"close":97.825,"volume":0.12240000069141388},{"timestamp":1742413440000,"open":97.835,"high":97.975,"low":97.835,"close":97.965,"volume":0.09600000083446503},{"timestamp":1742413500000,"open":97.965,"high":98.015,"low":97.965,"close":97.995,"volume":0.094200000166893},{"timestamp":1742413560000,"open":97.965,"high":97.965,"low":97.895,"close":97.895,"volume":0.07919999957084656},{"timestamp":1742413620000,"open":97.885,"high":97.885,"low":97.775,"close":97.775,"volume":0.12060000002384186},{"timestamp":1742413680000,"open":97.775,"high":97.835,"low":97.775,"close":97.835,"volume":0.093299999833107},{"timestamp":1742413740000,"open":97.845,"high":97.885,"low":97.845,"close":97.855,"volume":0.10499999672174454},{"timestamp":1742413800000,"open":97.815,"high":97.815,"low":97.125,"close":97.655,"volume":0.22709999978542328},{"timestamp":1742413860000,"open":97.655,"high":97.655,"low":97.455,"close":97.575,"volume":0.32760000228881836},{"timestamp":1742413920000,"open":97.595,"high":97.655,"low":97.555,"close":97.625,"volume":0.25200000405311584},{"timestamp":1742413980000,"open":97.587,"high":97.655,"low":97.335,"close":97.645,"volume":0.266400009393692},{"timestamp":1742414040000,"open":97.635,"high":97.695,"low":97.605,"close":97.675,"volume":0.36090001463890076},{"timestamp":1742414100000,"open":97.675,"high":97.675,"low":97.335,"close":97.595,"volume":0.37619999051094055},{"timestamp":1742414160000,"open":97.595,"high":97.595,"low":97.375,"close":97.565,"volume":0.2930999994277954},{"timestamp":1742414220000,"open":97.575,"high":97.595,"low":97.245,"close":97.575,"volume":0.36090001463890076},{"timestamp":1742414280000,"open":97.585,"high":97.625,"low":97.575,"close":97.605,"volume":0.22470000386238098},{"timestamp":1742414340000,"open":97.495,"high":97.685,"low":97.495,"close":97.655,"volume":0.43230000138282776}]