[{"timestamp":1742391000000,"open":96.743,"high":97.043,"low":96.743,"close":96.933,"volume":0.1460999995470047},{"timestamp":1742391060000,"open":96.933,"high":96.933,"low":96.933,"close":96.933,"volume":0.13199999928474426},{"timestamp":1742391120000,"open":96.933,"high":96.933,"low":96.933,"close":96.933,"volume":0.07919999957084656},{"timestamp":1742391180000,"open":96.933,"high":96.933,"low":96.933,"close":96.933,"volume":0.09239999949932098},{"timestamp":1742391240000,"open":96.933,"high":96.933,"low":96.933,"close":96.933,"volume":0.013199999928474426},{"timestamp":1742391540000,"open":97.043,"high":97.043,"low":97.043,"close":97.043,"volume":0.013199999928474426},{"timestamp":1742391960000,"open":97.053,"high":97.053,"low":97.053,"close":97.053,"volume":0.0008999999845400453},{"timestamp":1742392020000,"open":97.053,"high":97.053,"low":97.053,"close":97.053,"volume":0.013199999928474426},{"timestamp":1742392200000,"open":97.053,"high":97.053,"low":97.053,"close":97.053,"volume":0.013199999928474426},{"timestamp":1742392260000,"open":97.053,"high":97.053,"low":97.053,"close":97.053,"volume":0.026399999856948853},{"timestamp":1742392320000,"open":97.053,"high":97.053,"low":97.053,"close":97.053,"volume":0.013199999928474426},{"timestamp":1742392620000,"open":97.053,"high":97.053,"low":97.053,"close":97.053,"volume":0.013199999928474426},{"timestamp":1742392980000,"open":97.053,"high":97.053,"low":96.803,"close":96.803,"volume":0.03539999946951866},{"timestamp":1742393100000,"open":96.883,"high":97.063,"low":96.883,"close":97.003,"volume":0.029100000858306885},{"timestamp":1742393160000,"open":97.073,"high":97.083,"low":97.073,"close":97.083,"volume":0.014100000262260437},{"timestamp":1742393220000,"open":97.003,"high":97.333,"low":97.003,"close":97.333,"volume":0.06689999997615814},{"timestamp":1742393280000,"open":97.423,"high":97.453,"low":97.183,"close":97.453,"volume":0.053700000047683716},{"timestamp":1742393340000,"open":97.513,"high":97.563,"low":97.513,"close":97.563,"volume":0.03959999978542328},{"timestamp":1742393400000,"open":97.563,"high":97.563,"low":97.143,"close":97.143,"volume":0.03959999978542328},{"timestamp":1742393460000,"open":97.163,"high":97.163,"low":97.163,"close":97.163,"volume":0.0008999999845400453},{"timestamp":1742393580000,"open":97.163,"high":97.163,"low":97.163,"close":97.163,"volume":0.026399999856948853},{"timestamp":1742393640000,"open":97.163,"high":97.163,"low":97.163,"close":97.163,"volume":0.026399999856948853},{"timestamp":1742393760000,"open":97.163,"high":97.483,"low":97.133,"close":97.483,"volume":0.06360000371932983},{"timestamp":1742393820000,"open":97.583,"high":97.583,"low":97.483,"close":97.483,"volume":0.026399999856948853},{"timestamp":1742393880000,"open":97.483,"high":97.483,"low":97.483,"close":97.483,"volume":0.013199999928474426},{"timestamp":1742394060000,"open":97.483,"high":97.483,"low":97.483,"close":97.483,"volume":0.03959999978542328},{"timestamp":1742394180000,"open":97.493,"high":97.493,"low":97.483,"close":97.483,"volume":0.03959999978542328},{"timestamp":1742394240000,"open":97.563,"high":97.673,"low":97.563,"close":97.673,"volume":0.09239999949932098},{"timestamp":1742394300000,"open":97.673,"high":97.673,"low":97.673,"close":97.673,"volume":0.013199999928474426},{"timestamp":1742394420000,"open":97.603,"high":97.693,"low":97.603,"close":97.683,"volume":0.04050000011920929},{"timestamp":1742394600000,"open":97.373,"high":97.513,"low":97.373,"close":97.423,"volume":0.028200000524520874},{"timestamp":1742394840000,"open":97.503,"high":97.503,"low":97.503,"close":97.503,"volume":0.013199999928474426},{"timestamp":1742394900000,"open":97.503,"high":97.503,"low":97.503,"close":97.503,"volume":0.013199999928474426},{"timestamp":1742395020000,"open":97.503,"high":97.503,"low":97.503,"close":97.503,"volume":0.013199999928474426},{"timestamp":1742395080000,"open":97.503,"high":97.633,"low":97.503,"close":97.593,"volume":0.06870000064373016},{"timestamp":1742395140000,"open":97.713,"high":97.713,"low":97.713,"close":97.713,"volume":0.026399999856948853},{"timestamp":1742395200000,"open":97.593,"high":97.593,"low":97.593,"close":97.593,"volume":0.013199999928474426},{"timestamp":1742395260000,"open":97.573,"high":97.703,"low":97.573,"close":97.703,"volume":0.014100000262260437},{"timestamp":1742395320000,"open":97.813,"high":97.813,"low":97.783,"close":97.783,"volume":0.014100000262260437},{"timestamp":1742395380000,"open":97.563,"high":97.693,"low":97.563,"close":97.693,"volume":0.026399999856948853},{"timestamp":1742395440000,"open":97.693,"high":97.693,"low":97.513,"close":97.513,"volume":0.04859999939799309},{"timestamp":1742395620000,"open":97.643,"high":97.643,"low":97.513,"close":97.513,"volume":0.026399999856948853},{"timestamp":1742395680000,"open":97.513,"high":97.533,"low":97.513,"close":97.533,"volume":0.03959999978542328},{"timestamp":1742395740000,"open":97.533,"high":97.533,"low":97.533,"close":97.533,"volume":0.052799999713897705},{"timestamp":1742395800000,"open":97.513,"high":97.513,"low":97.513,"close":97.513,"volume":0.026399999856948853},{"timestamp":1742395860000,"open":97.703,"high":97.703,"low":97.703,"close":97.703,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":97.513,"high":97.513,"low":97.513,"close":97.513,"volume":0.013199999928474426},{"timestamp":1742396160000,"open":97.513,"high":97.513,"low":97.513,"close":97.513,"volume":0.06599999964237213},{"timestamp":1742396220000,"open":97.573,"high":97.573,"low":97.573,"close":97.573,"volume":0.013199999928474426},{"timestamp":1742396280000,"open":97.593,"high":97.593,"low":97.573,"close":97.573,"volume":0.026399999856948853},{"timestamp":1742396340000,"open":97.513,"high":97.513,"low":97.513,"close":97.513,"volume":0.013199999928474426},{"timestamp":1742396400000,"open":97.563,"high":97.563,"low":97.563,"close":97.563,"volume":0.013199999928474426},{"timestamp":1742396520000,"open":97.663,"high":97.663,"low":97.563,"close":97.643,"volume":0.052799999713897705},{"timestamp":1742396580000,"open":97.643,"high":97.643,"low":97.643,"close":97.643,"volume":0.052799999713897705},{"timestamp":1742396640000,"open":97.643,"high":97.643,"low":97.643,"close":97.643,"volume":0.013199999928474426},{"timestamp":1742396820000,"open":97.513,"high":97.513,"low":97.513,"close":97.513,"volume":0.013199999928474426},{"timestamp":1742396880000,"open":97.573,"high":97.573,"low":97.573,"close":97.573,"volume":0.026399999856948853},{"timestamp":1742397060000,"open":97.613,"high":97.613,"low":97.613,"close":97.613,"volume":0.013199999928474426},{"timestamp":1742397120000,"open":97.513,"high":97.663,"low":97.513,"close":97.663,"volume":0.014100000262260437},{"timestamp":1742397180000,"open":97.623,"high":97.703,"low":97.623,"close":97.703,"volume":0.026399999856948853},{"timestamp":1742397300000,"open":97.703,"high":97.703,"low":97.703,"close":97.703,"volume":0.013199999928474426},{"timestamp":1742397420000,"open":97.563,"high":97.563,"low":97.563,"close":97.563,"volume":0.013199999928474426},{"timestamp":1742397540000,"open":97.613,"high":97.613,"low":97.613,"close":97.613,"volume":0.013199999928474426},{"timestamp":1742397600000,"open":97.563,"high":97.563,"low":97.563,"close":97.563,"volume":0.013199999928474426},{"timestamp":1742397660000,"open":97.693,"high":97.693,"low":97.693,"close":97.693,"volume":0.013199999928474426},{"timestamp":1742397720000,"open":97.563,"high":97.563,"low":97.563,"close":97.563,"volume":0.013199999928474426},{"timestamp":1742397840000,"open":97.673,"high":97.673,"low":97.673,"close":97.673,"volume":0.013199999928474426},{"timestamp":1742397900000,"open":97.633,"high":97.633,"low":97.633,"close":97.633,"volume":0.013199999928474426},{"timestamp":1742397960000,"open":97.713,"high":97.713,"low":97.713,"close":97.713,"volume":0.026399999856948853},{"timestamp":1742398020000,"open":97.713,"high":97.713,"low":97.563,"close":97.573,"volume":0.08100000023841858},{"timestamp":1742398140000,"open":97.563,"high":97.563,"low":97.563,"close":97.563,"volume":0.013199999928474426},{"timestamp":1742398200000,"open":97.573,"high":97.573,"low":97.573,"close":97.573,"volume":0.013199999928474426},{"timestamp":1742398260000,"open":97.563,"high":97.563,"low":97.563,"close":97.563,"volume":0.013199999928474426},{"timestamp":1742398320000,"open":97.563,"high":97.613,"low":97.563,"close":97.613,"volume":0.026399999856948853},{"timestamp":1742398380000,"open":97.613,"high":97.613,"low":97.613,"close":97.613,"volume":0.013199999928474426},{"timestamp":1742398440000,"open":97.613,"high":97.683,"low":97.613,"close":97.613,"volume":0.052799999713897705},{"timestamp":1742398500000,"open":97.613,"high":97.613,"low":97.613,"close":97.613,"volume":0.03959999978542328},{"timestamp":1742398560000,"open":97.613,"high":97.723,"low":97.613,"close":97.613,"volume":0.06599999964237213},{"timestamp":1742398620000,"open":97.563,"high":97.563,"low":97.563,"close":97.563,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":97.563,"high":97.713,"low":97.563,"close":97.713,"volume":0.052799999713897705},{"timestamp":1742398740000,"open":97.713,"high":97.713,"low":97.713,"close":97.713,"volume":0.026399999856948853},{"timestamp":1742398800000,"open":97.763,"high":97.763,"low":97.763,"close":97.763,"volume":0.0008999999845400453},{"timestamp":1742398860000,"open":97.793,"high":97.793,"low":97.713,"close":97.713,"volume":0.03959999978542328},{"timestamp":1742399040000,"open":97.803,"high":97.803,"low":97.803,"close":97.803,"volume":0.013199999928474426},{"timestamp":1742399100000,"open":97.713,"high":97.723,"low":97.713,"close":97.723,"volume":0.026399999856948853},{"timestamp":1742399160000,"open":97.833,"high":97.833,"low":97.833,"close":97.833,"volume":0.0008999999845400453},{"timestamp":1742399220000,"open":97.873,"high":97.873,"low":97.713,"close":97.753,"volume":0.05460000038146973},{"timestamp":1742399280000,"open":97.753,"high":97.843,"low":97.753,"close":97.753,"volume":0.03959999978542328},{"timestamp":1742399340000,"open":97.833,"high":97.883,"low":97.833,"close":97.883,"volume":0.028200000524520874},{"timestamp":1742399400000,"open":98.013,"high":98.013,"low":98.013,"close":98.013,"volume":0.013199999928474426},{"timestamp":1742399580000,"open":97.933,"high":97.933,"low":97.933,"close":97.933,"volume":0.026399999856948853},{"timestamp":1742399640000,"open":97.933,"high":97.933,"low":97.933,"close":97.933,"volume":0.03959999978542328},{"timestamp":1742399700000,"open":97.933,"high":97.943,"low":97.933,"close":97.943,"volume":0.026399999856948853},{"timestamp":1742399820000,"open":97.943,"high":97.943,"low":97.943,"close":97.943,"volume":0.06599999964237213},{"timestamp":1742399880000,"open":97.933,"high":97.933,"low":97.933,"close":97.933,"volume":0.013199999928474426},{"timestamp":1742399940000,"open":97.933,"high":97.933,"low":97.933,"close":97.933,"volume":0.026399999856948853},{"timestamp":1742400000000,"open":97.933,"high":97.983,"low":97.933,"close":97.983,"volume":0.06599999964237213},{"timestamp":1742400060000,"open":97.993,"high":97.993,"low":97.993,"close":97.993,"volume":0.013199999928474426},{"timestamp":1742400120000,"open":98.023,"high":98.053,"low":98.023,"close":98.053,"volume":0.04050000011920929},{"timestamp":1742400240000,"open":98.043,"high":98.043,"low":98.043,"close":98.043,"volume":0.013199999928474426},{"timestamp":1742400300000,"open":98.043,"high":98.043,"low":98.043,"close":98.043,"volume":0.013199999928474426},{"timestamp":1742400360000,"open":98.043,"high":98.043,"low":98.043,"close":98.043,"volume":0.013199999928474426},{"timestamp":1742400420000,"open":98.043,"high":98.043,"low":98.043,"close":98.043,"volume":0.03959999978542328},{"timestamp":1742400540000,"open":98.073,"high":98.073,"low":98.073,"close":98.073,"volume":0.013199999928474426},{"timestamp":1742400600000,"open":98.073,"high":98.153,"low":98.073,"close":98.153,"volume":0.052799999713897705},{"timestamp":1742400660000,"open":98.163,"high":98.163,"low":98.153,"close":98.153,"volume":0.026399999856948853},{"timestamp":1742400720000,"open":98.153,"high":98.153,"low":98.153,"close":98.153,"volume":0.06599999964237213},{"timestamp":1742400780000,"open":98.153,"high":98.153,"low":98.153,"close":98.153,"volume":0.013199999928474426},{"timestamp":1742400840000,"open":98.153,"high":98.153,"low":97.903,"close":97.903,"volume":0.08399999886751175},{"timestamp":1742400900000,"open":97.903,"high":97.903,"low":97.903,"close":97.903,"volume":0.013199999928474426},{"timestamp":1742401080000,"open":97.923,"high":97.923,"low":97.923,"close":97.923,"volume":0.013199999928474426},{"timestamp":1742401440000,"open":97.953,"high":97.953,"low":97.953,"close":97.953,"volume":0.013199999928474426},{"timestamp":1742401500000,"open":97.953,"high":97.953,"low":97.953,"close":97.953,"volume":0.013199999928474426},{"timestamp":1742401560000,"open":97.953,"high":97.953,"low":97.953,"close":97.953,"volume":0.052799999713897705},{"timestamp":1742401620000,"open":97.953,"high":97.953,"low":97.953,"close":97.953,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":97.953,"high":97.953,"low":97.953,"close":97.953,"volume":0.03959999978542328},{"timestamp":1742402040000,"open":97.963,"high":98.013,"low":97.953,"close":97.953,"volume":0.04050000011920929},{"timestamp":1742402100000,"open":97.963,"high":97.983,"low":97.963,"close":97.983,"volume":0.03959999978542328},{"timestamp":1742402160000,"open":97.983,"high":97.993,"low":97.983,"close":97.983,"volume":0.06599999964237213},{"timestamp":1742402220000,"open":98.003,"high":98.033,"low":97.983,"close":98.033,"volume":0.053700000047683716},{"timestamp":1742402340000,"open":98.033,"high":98.033,"low":98.033,"close":98.033,"volume":0.013199999928474426},{"timestamp":1742402400000,"open":98.033,"high":98.043,"low":97.983,"close":97.983,"volume":0.06599999964237213},{"timestamp":1742402520000,"open":97.983,"high":97.983,"low":97.983,"close":97.983,"volume":0.013199999928474426},{"timestamp":1742402580000,"open":97.993,"high":97.993,"low":97.993,"close":97.993,"volume":0.013199999928474426},{"timestamp":1742402640000,"open":98.013,"high":98.013,"low":97.993,"close":97.993,"volume":0.026399999856948853},{"timestamp":1742402700000,"open":98.003,"high":98.003,"low":97.993,"close":97.993,"volume":0.026399999856948853},{"timestamp":1742402760000,"open":98.023,"high":98.033,"low":97.983,"close":97.993,"volume":0.11879999935626984},{"timestamp":1742402820000,"open":98.093,"high":98.103,"low":97.993,"close":98.103,"volume":0.06689999997615814},{"timestamp":1742402940000,"open":98.103,"high":98.103,"low":98.043,"close":98.043,"volume":0.03959999978542328},{"timestamp":1742403180000,"open":98.043,"high":98.063,"low":98.043,"close":98.063,"volume":0.014100000262260437},{"timestamp":1742403240000,"open":98.103,"high":98.103,"low":98.103,"close":98.103,"volume":0.026399999856948853},{"timestamp":1742403300000,"open":98.123,"high":98.123,"low":98.123,"close":98.123,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":98.123,"high":98.123,"low":98.003,"close":98.003,"volume":0.07919999957084656},{"timestamp":1742403420000,"open":98.003,"high":98.003,"low":97.743,"close":97.863,"volume":0.08820000290870667},{"timestamp":1742403480000,"open":97.943,"high":97.943,"low":97.943,"close":97.943,"volume":0.013199999928474426},{"timestamp":1742403540000,"open":97.943,"high":98.243,"low":97.943,"close":98.243,"volume":0.12060000002384186},{"timestamp":1742403600000,"open":98.193,"high":98.193,"low":98.083,"close":98.173,"volume":0.04050000011920929},{"timestamp":1742403660000,"open":98.083,"high":98.103,"low":98.083,"close":98.103,"volume":0.014100000262260437},{"timestamp":1742403720000,"open":98.103,"high":98.103,"low":97.983,"close":97.983,"volume":0.07500000298023224},{"timestamp":1742403840000,"open":97.983,"high":97.983,"low":97.983,"close":97.983,"volume":0.026399999856948853},{"timestamp":1742403900000,"open":97.893,"high":97.893,"low":97.893,"close":97.893,"volume":0.026399999856948853},{"timestamp":1742404020000,"open":97.923,"high":97.923,"low":97.923,"close":97.923,"volume":0.013199999928474426},{"timestamp":1742404140000,"open":97.993,"high":97.993,"low":97.993,"close":97.993,"volume":0.013199999928474426},{"timestamp":1742404200000,"open":97.993,"high":97.993,"low":97.993,"close":97.993,"volume":0.013199999928474426},{"timestamp":1742404260000,"open":97.993,"high":98.113,"low":97.993,"close":98.113,"volume":0.027300000190734863},{"timestamp":1742404320000,"open":98.073,"high":98.073,"low":98.073,"close":98.073,"volume":0.026399999856948853},{"timestamp":1742404380000,"open":98.073,"high":98.073,"low":98.073,"close":98.073,"volume":0.013199999928474426},{"timestamp":1742404440000,"open":98.073,"high":98.073,"low":97.983,"close":97.983,"volume":0.026399999856948853},{"timestamp":1742405280000,"open":97.973,"high":97.973,"low":97.903,"close":97.923,"volume":0.052799999713897705},{"timestamp":1742405340000,"open":97.733,"high":97.923,"low":97.733,"close":97.923,"volume":0.026399999856948853},{"timestamp":1742405400000,"open":97.923,"high":97.923,"low":97.873,"close":97.873,"volume":0.06599999964237213},{"timestamp":1742405460000,"open":97.873,"high":97.873,"low":97.873,"close":97.873,"volume":0.026399999856948853},{"timestamp":1742405520000,"open":97.873,"high":97.873,"low":97.873,"close":97.873,"volume":0.026399999856948853},{"timestamp":1742405640000,"open":97.873,"high":97.923,"low":97.873,"close":97.923,"volume":0.026399999856948853},{"timestamp":1742405760000,"open":97.923,"high":97.923,"low":97.923,"close":97.923,"volume":0.03959999978542328},{"timestamp":1742405820000,"open":97.943,"high":97.943,"low":97.943,"close":97.943,"volume":0.013199999928474426},{"timestamp":1742405880000,"open":97.943,"high":97.993,"low":97.943,"close":97.993,"volume":0.03959999978542328},{"timestamp":1742405940000,"open":97.933,"high":97.993,"low":97.933,"close":97.993,"volume":0.03959999978542328},{"timestamp":1742406000000,"open":97.993,"high":97.993,"low":97.993,"close":97.993,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":97.993,"high":97.993,"low":97.993,"close":97.993,"volume":0.013199999928474426},{"timestamp":1742406180000,"open":97.993,"high":97.993,"low":97.993,"close":97.993,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":97.983,"high":97.983,"low":97.983,"close":97.983,"volume":0.026399999856948853},{"timestamp":1742406300000,"open":97.993,"high":97.993,"low":97.993,"close":97.993,"volume":0.013199999928474426},{"timestamp":1742406360000,"open":98.003,"high":98.003,"low":98.003,"close":98.003,"volume":0.013199999928474426},{"timestamp":1742406420000,"open":98.003,"high":98.003,"low":97.993,"close":97.993,"volume":0.03959999978542328},{"timestamp":1742406480000,"open":97.983,"high":97.983,"low":97.893,"close":97.923,"volume":0.07919999957084656},{"timestamp":1742406540000,"open":97.923,"high":97.923,"low":97.923,"close":97.923,"volume":0.013199999928474426},{"timestamp":1742406600000,"open":97.923,"high":97.923,"low":97.923,"close":97.923,"volume":0.013199999928474426},{"timestamp":1742406720000,"open":97.923,"high":97.923,"low":97.923,"close":97.923,"volume":0.013199999928474426},{"timestamp":1742406840000,"open":97.923,"high":97.923,"low":97.923,"close":97.923,"volume":0.013199999928474426},{"timestamp":1742406900000,"open":97.923,"high":97.923,"low":97.923,"close":97.923,"volume":0.013199999928474426},{"timestamp":1742406960000,"open":97.933,"high":97.983,"low":97.933,"close":97.983,"volume":0.052799999713897705},{"timestamp":1742407020000,"open":97.983,"high":97.983,"low":97.983,"close":97.983,"volume":0.013199999928474426},{"timestamp":1742407140000,"open":97.973,"high":97.973,"low":97.973,"close":97.973,"volume":0.026399999856948853},{"timestamp":1742407200000,"open":97.973,"high":97.973,"low":97.183,"close":97.803,"volume":0.13079999387264252},{"timestamp":1742407260000,"open":97.803,"high":97.873,"low":97.803,"close":97.873,"volume":0.03959999978542328},{"timestamp":1742407380000,"open":97.873,"high":98.153,"low":97.873,"close":98.153,"volume":0.05460000038146973},{"timestamp":1742407440000,"open":98.023,"high":98.023,"low":98.023,"close":98.023,"volume":0.052799999713897705},{"timestamp":1742407500000,"open":98.023,"high":98.023,"low":98.023,"close":98.023,"volume":0.026399999856948853},{"timestamp":1742407560000,"open":98.023,"high":98.023,"low":98.003,"close":98.003,"volume":0.17159999907016754},{"timestamp":1742407680000,"open":98.003,"high":98.003,"low":98.003,"close":98.003,"volume":0.013199999928474426},{"timestamp":1742407740000,"open":98.013,"high":98.013,"low":98.013,"close":98.013,"volume":0.014100000262260437},{"timestamp":1742407800000,"open":98.013,"high":98.103,"low":98.013,"close":98.093,"volume":0.08100000023841858},{"timestamp":1742407860000,"open":98.173,"high":98.173,"low":98.173,"close":98.173,"volume":0.014100000262260437},{"timestamp":1742407980000,"open":98.173,"high":98.173,"low":98.173,"close":98.173,"volume":0.026399999856948853},{"timestamp":1742408040000,"open":98.213,"high":98.213,"low":98.213,"close":98.213,"volume":0.013199999928474426},{"timestamp":1742408100000,"open":98.253,"high":98.253,"low":98.213,"close":98.213,"volume":0.04050000011920929},{"timestamp":1742408160000,"open":98.223,"high":98.223,"low":98.223,"close":98.223,"volume":0.014100000262260437},{"timestamp":1742408220000,"open":98.223,"high":98.223,"low":98.203,"close":98.203,"volume":0.03959999978542328},{"timestamp":1742408280000,"open":98.203,"high":98.203,"low":98.203,"close":98.203,"volume":0.026399999856948853},{"timestamp":1742408520000,"open":98.163,"high":98.163,"low":98.163,"close":98.163,"volume":0.013199999928474426},{"timestamp":1742408700000,"open":98.203,"high":98.203,"low":98.203,"close":98.203,"volume":0.013199999928474426},{"timestamp":1742408760000,"open":98.193,"high":98.193,"low":98.193,"close":98.193,"volume":0.013199999928474426},{"timestamp":1742408880000,"open":98.163,"high":98.163,"low":98.063,"close":98.063,"volume":0.06599999964237213},{"timestamp":1742408940000,"open":98.003,"high":98.003,"low":98.003,"close":98.003,"volume":0.052799999713897705},{"timestamp":1742409000000,"open":98.073,"high":98.073,"low":97.993,"close":97.993,"volume":0.06780000030994415},{"timestamp":1742409060000,"open":98.023,"high":98.193,"low":98.023,"close":98.183,"volume":0.12150000035762787},{"timestamp":1742409120000,"open":98.213,"high":98.213,"low":98.213,"close":98.213,"volume":0.027300000190734863},{"timestamp":1742409180000,"open":98.193,"high":98.193,"low":98.193,"close":98.193,"volume":0.013199999928474426},{"timestamp":1742409240000,"open":98.043,"high":98.133,"low":98.043,"close":98.133,"volume":0.014100000262260437},{"timestamp":1742409360000,"open":98.133,"high":98.133,"low":98.133,"close":98.133,"volume":0.013199999928474426},{"timestamp":1742409480000,"open":98.143,"high":98.143,"low":98.143,"close":98.143,"volume":0.0008999999845400453},{"timestamp":1742409600000,"open":98.213,"high":98.293,"low":98.153,"close":98.293,"volume":0.06689999997615814},{"timestamp":1742409660000,"open":98.243,"high":98.253,"low":98.233,"close":98.253,"volume":0.0414000004529953},{"timestamp":1742409720000,"open":98.253,"high":98.343,"low":98.253,"close":98.343,"volume":0.06780000030994415},{"timestamp":1742409780000,"open":98.353,"high":98.363,"low":98.353,"close":98.363,"volume":0.014100000262260437},{"timestamp":1742409840000,"open":98.363,"high":98.533,"low":98.363,"close":98.533,"volume":0.13650000095367432},{"timestamp":1742409900000,"open":98.513,"high":98.533,"low":98.513,"close":98.533,"volume":0.027300000190734863},{"timestamp":1742409960000,"open":98.533,"high":98.533,"low":98.533,"close":98.533,"volume":0.07919999957084656},{"timestamp":1742410020000,"open":98.453,"high":98.453,"low":98.443,"close":98.443,"volume":0.052799999713897705},{"timestamp":1742410140000,"open":98.443,"high":98.443,"low":98.443,"close":98.443,"volume":0.026399999856948853},{"timestamp":1742410260000,"open":98.403,"high":98.403,"low":98.403,"close":98.403,"volume":0.026399999856948853},{"timestamp":1742410320000,"open":98.403,"high":98.583,"low":98.403,"close":98.583,"volume":0.01590000092983246},{"timestamp":1742410380000,"open":98.583,"high":98.633,"low":98.583,"close":98.623,"volume":0.14790000021457672},{"timestamp":1742410440000,"open":98.623,"high":98.623,"low":98.623,"close":98.623,"volume":0.013199999928474426},{"timestamp":1742410560000,"open":98.633,"high":98.633,"low":98.633,"close":98.633,"volume":0.027300000190734863},{"timestamp":1742410620000,"open":98.603,"high":98.603,"low":98.603,"close":98.603,"volume":0.013199999928474426},{"timestamp":1742410800000,"open":98.603,"high":98.763,"low":98.603,"close":98.763,"volume":0.053700000047683716},{"timestamp":1742410860000,"open":98.763,"high":98.763,"low":98.733,"close":98.733,"volume":0.06599999964237213},{"timestamp":1742410980000,"open":98.733,"high":98.733,"low":98.733,"close":98.733,"volume":0.013199999928474426},{"timestamp":1742411100000,"open":98.733,"high":98.733,"low":98.733,"close":98.733,"volume":0.03959999978542328},{"timestamp":1742411280000,"open":98.733,"high":98.783,"low":98.733,"close":98.783,"volume":0.014100000262260437},{"timestamp":1742411340000,"open":98.843,"high":98.883,"low":98.843,"close":98.883,"volume":0.04230000078678131},{"timestamp":1742411400000,"open":98.883,"high":98.943,"low":98.883,"close":98.943,"volume":0.014100000262260437},{"timestamp":1742411520000,"open":98.873,"high":98.873,"low":98.873,"close":98.873,"volume":0.013199999928474426},{"timestamp":1742411700000,"open":98.963,"high":98.963,"low":98.873,"close":98.873,"volume":0.014100000262260437},{"timestamp":1742411760000,"open":98.873,"high":98.873,"low":98.873,"close":98.873,"volume":0.06599999964237213},{"timestamp":1742411820000,"open":98.873,"high":98.873,"low":98.833,"close":98.833,"volume":0.03959999978542328},{"timestamp":1742411880000,"open":98.833,"high":98.833,"low":98.833,"close":98.833,"volume":0.03959999978542328},{"timestamp":1742411940000,"open":98.813,"high":98.813,"low":98.813,"close":98.813,"volume":0.013199999928474426},{"timestamp":1742412000000,"open":98.793,"high":98.793,"low":98.753,"close":98.753,"volume":0.052799999713897705},{"timestamp":1742412060000,"open":98.743,"high":98.843,"low":98.723,"close":98.843,"volume":0.10740000009536743},{"timestamp":1742412120000,"open":98.863,"high":98.883,"low":98.833,"close":98.833,"volume":0.04050000011920929},{"timestamp":1742412180000,"open":98.833,"high":98.883,"low":98.833,"close":98.883,"volume":0.026399999856948853},{"timestamp":1742412240000,"open":98.903,"high":98.923,"low":98.833,"close":98.873,"volume":0.06689999997615814},{"timestamp":1742412300000,"open":98.873,"high":98.903,"low":98.753,"close":98.863,"volume":0.12449999898672104},{"timestamp":1742412360000,"open":98.863,"high":98.863,"low":98.863,"close":98.863,"volume":0.013199999928474426},{"timestamp":1742412420000,"open":98.853,"high":98.853,"low":98.753,"close":98.813,"volume":0.1451999992132187},{"timestamp":1742412480000,"open":98.813,"high":98.833,"low":98.753,"close":98.793,"volume":0.06780000030994415},{"timestamp":1742412540000,"open":98.793,"high":98.853,"low":98.793,"close":98.813,"volume":0.0414000004529953},{"timestamp":1742412600000,"open":98.813,"high":98.973,"low":98.813,"close":98.973,"volume":0.09690000116825104},{"timestamp":1742412660000,"open":98.853,"high":98.963,"low":98.853,"close":98.963,"volume":0.094200000166893},{"timestamp":1742412720000,"open":98.963,"high":99.063,"low":98.963,"close":98.973,"volume":0.03720000013709068},{"timestamp":1742412780000,"open":98.963,"high":99.043,"low":98.963,"close":99.003,"volume":0.1551000028848648},{"timestamp":1742412840000,"open":99.083,"high":99.083,"low":99.083,"close":99.083,"volume":0.0008999999845400453},{"timestamp":1742412900000,"open":99.083,"high":99.083,"low":99.053,"close":99.053,"volume":0.052799999713897705},{"timestamp":1742412960000,"open":98.933,"high":99.033,"low":98.933,"close":98.933,"volume":0.052799999713897705},{"timestamp":1742413020000,"open":99.023,"high":99.023,"low":99.023,"close":99.023,"volume":0.03959999978542328},{"timestamp":1742413080000,"open":99.023,"high":99.123,"low":98.933,"close":99.083,"volume":0.094200000166893},{"timestamp":1742413140000,"open":99.083,"high":99.083,"low":99.083,"close":99.083,"volume":0.03959999978542328},{"timestamp":1742413200000,"open":99.013,"high":99.023,"low":99.013,"close":99.013,"volume":0.06689999997615814},{"timestamp":1742413260000,"open":99.023,"high":99.103,"low":99.013,"close":99.103,"volume":0.028200000524520874},{"timestamp":1742413320000,"open":99.103,"high":99.103,"low":99.063,"close":99.063,"volume":0.026399999856948853},{"timestamp":1742413380000,"open":99.063,"high":99.063,"low":99.063,"close":99.063,"volume":0.03959999978542328},{"timestamp":1742413440000,"open":99.103,"high":99.143,"low":99.103,"close":99.143,"volume":0.014999999664723873},{"timestamp":1742413500000,"open":99.143,"high":99.323,"low":99.143,"close":99.323,"volume":0.10649999976158142},{"timestamp":1742413560000,"open":99.323,"high":99.323,"low":99.193,"close":99.193,"volume":0.07919999957084656},{"timestamp":1742413620000,"open":99.143,"high":99.143,"low":99.143,"close":99.143,"volume":0.052799999713897705},{"timestamp":1742413680000,"open":99.153,"high":99.293,"low":99.153,"close":99.293,"volume":0.10830000042915344},{"timestamp":1742413740000,"open":99.313,"high":99.313,"low":98.903,"close":98.903,"volume":0.11879999935626984},{"timestamp":1742413800000,"open":98.983,"high":98.983,"low":98.863,"close":98.913,"volume":0.16019999980926514},{"timestamp":1742413860000,"open":98.863,"high":98.873,"low":98.783,"close":98.853,"volume":0.18569999933242798},{"timestamp":1742413920000,"open":98.863,"high":98.873,"low":98.793,"close":98.793,"volume":0.11640000343322754},{"timestamp":1742413980000,"open":98.593,"high":98.803,"low":98.593,"close":98.793,"volume":0.10649999976158142},{"timestamp":1742414040000,"open":98.823,"high":98.933,"low":98.823,"close":98.903,"volume":0.10830000042915344},{"timestamp":1742414100000,"open":98.933,"high":98.963,"low":98.933,"close":98.963,"volume":0.094200000166893},{"timestamp":1742414160000,"open":98.963,"high":99.003,"low":98.963,"close":99.003,"volume":0.12060000002384186},{"timestamp":1742414220000,"open":99.003,"high":99.023,"low":99.003,"close":99.003,"volume":0.11969999969005585},{"timestamp":1742414280000,"open":99.013,"high":99.083,"low":98.973,"close":99.053,"volume":0.16200000047683716},{"timestamp":1742414340000,"open":99.063,"high":99.333,"low":99.013,"close":99.253,"volume":0.2930999994277954}]