[{"timestamp":1742391000000,"open":95.98,"high":96.1,"low":95.98,"close":95.98,"volume":0.028200000524520874},{"timestamp":1742391120000,"open":96.03,"high":96.17,"low":95.98,"close":96.17,"volume":0.0414000004529953},{"timestamp":1742391180000,"open":96.12,"high":96.19,"low":96.12,"close":96.12,"volume":0.06599999964237213},{"timestamp":1742391240000,"open":96.3,"high":96.33,"low":96.12,"close":96.16,"volume":0.12150000035762787},{"timestamp":1742391300000,"open":96.27,"high":96.27,"low":96.16,"close":96.16,"volume":0.026399999856948853},{"timestamp":1742391360000,"open":96.16,"high":96.17,"low":95.82,"close":95.82,"volume":0.11460000276565552},{"timestamp":1742391420000,"open":95.82,"high":95.82,"low":95.82,"close":95.82,"volume":0.013199999928474426},{"timestamp":1742391480000,"open":95.85,"high":96.12,"low":95.82,"close":95.82,"volume":0.13289999961853027},{"timestamp":1742391540000,"open":95.82,"high":95.82,"low":95.68,"close":95.68,"volume":0.022199999541044235},{"timestamp":1742391600000,"open":95.68,"high":95.83,"low":95.67,"close":95.67,"volume":0.07500000298023224},{"timestamp":1742391660000,"open":95.65,"high":95.69,"low":95.63,"close":95.69,"volume":0.04050000011920929},{"timestamp":1742391720000,"open":95.72,"high":95.88,"low":95.72,"close":95.75,"volume":0.053700000047683716},{"timestamp":1742391780000,"open":95.75,"high":95.75,"low":95.75,"close":95.75,"volume":0.026399999856948853},{"timestamp":1742391840000,"open":95.75,"high":96.04,"low":95.72,"close":95.72,"volume":0.06599999964237213},{"timestamp":1742391900000,"open":95.72,"high":96.21,"low":95.72,"close":96.09,"volume":0.1451999992132187},{"timestamp":1742391960000,"open":96.09,"high":96.23,"low":96.09,"close":96.23,"volume":0.04050000011920929},{"timestamp":1742392020000,"open":96.23,"high":96.35,"low":96.23,"close":96.23,"volume":0.13199999928474426},{"timestamp":1742392080000,"open":96.35,"high":96.36,"low":96.22,"close":96.22,"volume":0.11969999969005585},{"timestamp":1742392140000,"open":96.32,"high":96.41,"low":96.32,"close":96.41,"volume":0.10649999976158142},{"timestamp":1742392200000,"open":96.32,"high":96.32,"low":96.14,"close":96.14,"volume":0.07919999957084656},{"timestamp":1742392320000,"open":96.14,"high":96.14,"low":96.14,"close":96.14,"volume":0.026399999856948853},{"timestamp":1742392380000,"open":96.14,"high":96.17,"low":96.14,"close":96.17,"volume":0.026399999856948853},{"timestamp":1742392440000,"open":96.18,"high":96.19,"low":96.18,"close":96.19,"volume":0.026399999856948853},{"timestamp":1742392500000,"open":96.21,"high":96.3,"low":96.19,"close":96.3,"volume":0.052799999713897705},{"timestamp":1742392560000,"open":96.3,"high":96.3,"low":96.3,"close":96.3,"volume":0.013199999928474426},{"timestamp":1742392620000,"open":96.26,"high":96.3,"low":96.26,"close":96.3,"volume":0.026399999856948853},{"timestamp":1742392680000,"open":96.3,"high":96.33,"low":96.22,"close":96.26,"volume":0.06599999964237213},{"timestamp":1742392740000,"open":96.26,"high":96.29,"low":96.26,"close":96.29,"volume":0.052799999713897705},{"timestamp":1742392800000,"open":96.29,"high":96.29,"low":96.29,"close":96.29,"volume":0.013199999928474426},{"timestamp":1742392860000,"open":96.29,"high":96.47,"low":96.29,"close":96.47,"volume":0.06780000030994415},{"timestamp":1742392920000,"open":96.5,"high":96.7,"low":96.47,"close":96.63,"volume":0.05460000038146973},{"timestamp":1742393040000,"open":96.63,"high":96.63,"low":96.63,"close":96.63,"volume":0.03959999978542328},{"timestamp":1742393100000,"open":96.63,"high":96.8,"low":96.63,"close":96.8,"volume":0.13199999928474426},{"timestamp":1742393160000,"open":96.8,"high":96.8,"low":96.67,"close":96.67,"volume":0.03539999946951866},{"timestamp":1742393220000,"open":96.84,"high":96.84,"low":96.7,"close":96.84,"volume":0.0414000004529953},{"timestamp":1742393340000,"open":96.85,"high":96.96,"low":96.84,"close":96.87,"volume":0.08100000023841858},{"timestamp":1742393400000,"open":96.87,"high":96.87,"low":96.84,"close":96.84,"volume":0.026399999856948853},{"timestamp":1742393460000,"open":96.84,"high":96.85,"low":96.8,"close":96.85,"volume":0.052799999713897705},{"timestamp":1742393520000,"open":96.93,"high":97.03,"low":96.85,"close":96.96,"volume":0.13199999928474426},{"timestamp":1742393640000,"open":96.91,"high":96.95,"low":96.91,"close":96.91,"volume":0.052799999713897705},{"timestamp":1742393700000,"open":96.91,"high":96.91,"low":96.91,"close":96.91,"volume":0.013199999928474426},{"timestamp":1742393760000,"open":96.91,"high":96.91,"low":96.9,"close":96.9,"volume":0.07919999957084656},{"timestamp":1742393820000,"open":96.9,"high":96.9,"low":96.9,"close":96.9,"volume":0.03959999978542328},{"timestamp":1742393880000,"open":96.92,"high":96.92,"low":96.9,"close":96.9,"volume":0.03959999978542328},{"timestamp":1742393940000,"open":96.92,"high":96.98,"low":96.92,"close":96.98,"volume":0.052799999713897705},{"timestamp":1742394060000,"open":97.05,"high":97.05,"low":96.93,"close":97.03,"volume":0.093299999833107},{"timestamp":1742394180000,"open":97.05,"high":97.08,"low":97.05,"close":97.08,"volume":0.027300000190734863},{"timestamp":1742394240000,"open":97.09,"high":97.13,"low":97.09,"close":97.13,"volume":0.014100000262260437},{"timestamp":1742394300000,"open":97.13,"high":97.21,"low":97.13,"close":97.18,"volume":0.07079999893903732},{"timestamp":1742394360000,"open":97.18,"high":97.22,"low":97.18,"close":97.22,"volume":0.028200000524520874},{"timestamp":1742394420000,"open":97.23,"high":97.23,"low":97.04,"close":97.04,"volume":0.061799999326467514},{"timestamp":1742394480000,"open":97.04,"high":97.04,"low":97.03,"close":97.03,"volume":0.06599999964237213},{"timestamp":1742394540000,"open":97.03,"high":97.03,"low":96.99,"close":96.99,"volume":0.06599999964237213},{"timestamp":1742394600000,"open":96.99,"high":97.1,"low":96.99,"close":97.06,"volume":0.07919999957084656},{"timestamp":1742394660000,"open":97.06,"high":97.08,"low":97.06,"close":97.08,"volume":0.027300000190734863},{"timestamp":1742394720000,"open":97.06,"high":97.1,"low":97.06,"close":97.1,"volume":0.027300000190734863},{"timestamp":1742394840000,"open":97.09,"high":97.1,"low":97.06,"close":97.1,"volume":0.07919999957084656},{"timestamp":1742394900000,"open":97.17,"high":97.18,"low":97.1,"close":97.14,"volume":0.11640000343322754},{"timestamp":1742394960000,"open":97.15,"high":97.18,"low":97.15,"close":97.18,"volume":0.03959999978542328},{"timestamp":1742395020000,"open":97.13,"high":97.18,"low":97.13,"close":97.18,"volume":0.03959999978542328},{"timestamp":1742395080000,"open":97.13,"high":97.14,"low":97.1,"close":97.1,"volume":0.09239999949932098},{"timestamp":1742395140000,"open":97.03,"high":97.03,"low":96.99,"close":96.99,"volume":0.11879999935626984},{"timestamp":1742395200000,"open":97.03,"high":97.03,"low":96.88,"close":96.9,"volume":0.07919999957084656},{"timestamp":1742395260000,"open":96.81,"high":96.83,"low":96.74,"close":96.78,"volume":0.052799999713897705},{"timestamp":1742395320000,"open":96.8,"high":96.8,"low":96.67,"close":96.67,"volume":0.06870000064373016},{"timestamp":1742395380000,"open":96.85,"high":96.85,"low":96.77,"close":96.77,"volume":0.04859999939799309},{"timestamp":1742395440000,"open":96.78,"high":96.78,"low":96.73,"close":96.73,"volume":0.03959999978542328},{"timestamp":1742395500000,"open":96.73,"high":96.86,"low":96.68,"close":96.86,"volume":0.06599999964237213},{"timestamp":1742395560000,"open":96.89,"high":96.9,"low":96.89,"close":96.9,"volume":0.03959999978542328},{"timestamp":1742395620000,"open":96.93,"high":96.94,"low":96.86,"close":96.86,"volume":0.06780000030994415},{"timestamp":1742395680000,"open":96.89,"high":96.89,"low":96.89,"close":96.89,"volume":0.0008999999845400453},{"timestamp":1742395740000,"open":96.89,"high":96.94,"low":96.89,"close":96.94,"volume":0.03959999978542328},{"timestamp":1742395800000,"open":96.93,"high":96.93,"low":96.87,"close":96.87,"volume":0.09239999949932098},{"timestamp":1742395860000,"open":96.89,"high":96.9,"low":96.87,"close":96.89,"volume":0.0414000004529953},{"timestamp":1742395920000,"open":96.89,"high":96.89,"low":96.81,"close":96.81,"volume":0.07500000298023224},{"timestamp":1742395980000,"open":96.81,"high":96.81,"low":96.81,"close":96.81,"volume":0.013199999928474426},{"timestamp":1742396040000,"open":96.88,"high":96.88,"low":96.85,"close":96.85,"volume":0.026399999856948853},{"timestamp":1742396100000,"open":96.85,"high":96.85,"low":96.81,"close":96.81,"volume":0.03959999978542328},{"timestamp":1742396160000,"open":96.81,"high":96.87,"low":96.81,"close":96.81,"volume":0.06599999964237213},{"timestamp":1742396220000,"open":96.85,"high":96.87,"low":96.81,"close":96.87,"volume":0.014999999664723873},{"timestamp":1742396280000,"open":96.87,"high":96.87,"low":96.81,"close":96.86,"volume":0.10649999976158142},{"timestamp":1742396340000,"open":96.85,"high":96.85,"low":96.81,"close":96.81,"volume":0.03959999978542328},{"timestamp":1742396520000,"open":96.82,"high":96.93,"low":96.81,"close":96.91,"volume":0.07919999957084656},{"timestamp":1742396580000,"open":96.94,"high":96.95,"low":96.94,"close":96.95,"volume":0.03959999978542328},{"timestamp":1742396640000,"open":96.93,"high":96.95,"low":96.91,"close":96.91,"volume":0.06599999964237213},{"timestamp":1742396700000,"open":96.86,"high":96.9,"low":96.86,"close":96.86,"volume":0.10649999976158142},{"timestamp":1742396820000,"open":96.91,"high":97.02,"low":96.86,"close":97.02,"volume":0.13289999961853027},{"timestamp":1742396880000,"open":97.06,"high":97.13,"low":97.06,"close":97.11,"volume":0.08009999990463257},{"timestamp":1742396940000,"open":97.11,"high":97.22,"low":97.11,"close":97.21,"volume":0.12060000002384186},{"timestamp":1742397000000,"open":97.21,"high":97.21,"low":97.07,"close":97.07,"volume":0.10140000283718109},{"timestamp":1742397060000,"open":97.07,"high":97.1,"low":97.07,"close":97.1,"volume":0.052799999713897705},{"timestamp":1742397120000,"open":97.07,"high":97.07,"low":97.07,"close":97.07,"volume":0.052799999713897705},{"timestamp":1742397180000,"open":97.07,"high":97.07,"low":97.06,"close":97.06,"volume":0.03959999978542328},{"timestamp":1742397240000,"open":97.11,"high":97.11,"low":97.11,"close":97.11,"volume":0.013199999928474426},{"timestamp":1742397300000,"open":97.11,"high":97.11,"low":97.11,"close":97.11,"volume":0.052799999713897705},{"timestamp":1742397360000,"open":97.07,"high":97.07,"low":97.07,"close":97.07,"volume":0.03959999978542328},{"timestamp":1742397420000,"open":97.07,"high":97.07,"low":97.01,"close":97.01,"volume":0.11460000276565552},{"timestamp":1742397480000,"open":97.01,"high":97.02,"low":96.95,"close":96.95,"volume":0.11969999969005585},{"timestamp":1742397540000,"open":96.95,"high":96.96,"low":96.94,"close":96.94,"volume":0.06599999964237213},{"timestamp":1742397600000,"open":96.91,"high":96.96,"low":96.91,"close":96.94,"volume":0.04050000011920929},{"timestamp":1742397660000,"open":96.94,"high":97.06,"low":96.94,"close":97.06,"volume":0.17159999907016754},{"timestamp":1742397720000,"open":97.06,"high":97.06,"low":97.06,"close":97.06,"volume":0.03959999978542328},{"timestamp":1742397780000,"open":97.06,"high":97.11,"low":97.06,"close":97.11,"volume":0.04050000011920929},{"timestamp":1742397840000,"open":97.09,"high":97.11,"low":97.07,"close":97.07,"volume":0.06599999964237213},{"timestamp":1742397900000,"open":97.06,"high":97.09,"low":97.04,"close":97.06,"volume":0.08820000290870667},{"timestamp":1742397960000,"open":97.1,"high":97.1,"low":97.04,"close":97.04,"volume":0.052799999713897705},{"timestamp":1742398020000,"open":97.04,"high":97.13,"low":97.04,"close":97.13,"volume":0.07919999957084656},{"timestamp":1742398080000,"open":97.09,"high":97.09,"low":97.06,"close":97.06,"volume":0.061799999326467514},{"timestamp":1742398140000,"open":97.05,"high":97.15,"low":97.05,"close":97.15,"volume":0.07590000331401825},{"timestamp":1742398200000,"open":97.04,"high":97.04,"low":97.04,"close":97.04,"volume":0.052799999713897705},{"timestamp":1742398260000,"open":97.04,"high":97.04,"low":96.93,"close":96.93,"volume":0.13199999928474426},{"timestamp":1742398320000,"open":96.95,"high":96.96,"low":96.94,"close":96.96,"volume":0.03959999978542328},{"timestamp":1742398380000,"open":97.06,"high":97.06,"low":97,"close":97,"volume":0.027300000190734863},{"timestamp":1742398440000,"open":97.04,"high":97.05,"low":97.04,"close":97.05,"volume":0.026399999856948853},{"timestamp":1742398500000,"open":97.04,"high":97.04,"low":97.04,"close":97.04,"volume":0.013199999928474426},{"timestamp":1742398560000,"open":97.05,"high":97.06,"low":97.05,"close":97.06,"volume":0.014100000262260437},{"timestamp":1742398620000,"open":97.07,"high":97.12,"low":97.07,"close":97.12,"volume":0.03959999978542328},{"timestamp":1742398680000,"open":97.12,"high":97.18,"low":97.12,"close":97.18,"volume":0.05460000038146973},{"timestamp":1742398740000,"open":97.18,"high":97.19,"low":97.11,"close":97.11,"volume":0.09239999949932098},{"timestamp":1742398800000,"open":97.14,"high":97.14,"low":97.14,"close":97.14,"volume":0.013199999928474426},{"timestamp":1742398860000,"open":97.16,"high":97.16,"low":97.16,"close":97.16,"volume":0.014100000262260437},{"timestamp":1742398920000,"open":97.17,"high":97.2,"low":97.16,"close":97.18,"volume":0.07919999957084656},{"timestamp":1742398980000,"open":97.19,"high":97.19,"low":97.19,"close":97.19,"volume":0.013199999928474426},{"timestamp":1742399040000,"open":97.2,"high":97.2,"low":97.11,"close":97.11,"volume":0.052799999713897705},{"timestamp":1742399100000,"open":97.11,"high":97.14,"low":97.1,"close":97.11,"volume":0.053700000047683716},{"timestamp":1742399160000,"open":97.05,"high":97.06,"low":97.04,"close":97.04,"volume":0.09239999949932098},{"timestamp":1742399220000,"open":97.06,"high":97.07,"low":97.05,"close":97.06,"volume":0.06599999964237213},{"timestamp":1742399280000,"open":97.06,"high":97.16,"low":97.06,"close":97.15,"volume":0.09239999949932098},{"timestamp":1742399340000,"open":97.19,"high":97.21,"low":97.19,"close":97.21,"volume":0.052799999713897705},{"timestamp":1742399400000,"open":97.22,"high":97.25,"low":97.22,"close":97.25,"volume":0.07919999957084656},{"timestamp":1742399460000,"open":97.24,"high":97.24,"low":97.24,"close":97.24,"volume":0.026399999856948853},{"timestamp":1742399520000,"open":97.26,"high":97.35,"low":97.26,"close":97.32,"volume":0.04230000078678131},{"timestamp":1742399580000,"open":97.32,"high":97.33,"low":97.32,"close":97.33,"volume":0.026399999856948853},{"timestamp":1742399640000,"open":97.34,"high":97.38,"low":97.34,"close":97.38,"volume":0.026399999856948853},{"timestamp":1742399700000,"open":97.37,"high":97.37,"low":97.3,"close":97.3,"volume":0.052799999713897705},{"timestamp":1742399760000,"open":97.28,"high":97.29,"low":97.26,"close":97.29,"volume":0.08009999990463257},{"timestamp":1742399820000,"open":97.26,"high":97.26,"low":97.24,"close":97.25,"volume":0.08009999990463257},{"timestamp":1742399880000,"open":97.26,"high":97.26,"low":97.25,"close":97.25,"volume":0.07919999957084656},{"timestamp":1742399940000,"open":97.24,"high":97.25,"low":97.24,"close":97.24,"volume":0.03959999978542328},{"timestamp":1742400000000,"open":97.26,"high":97.28,"low":97.24,"close":97.27,"volume":0.10559999942779541},{"timestamp":1742400060000,"open":97.25,"high":97.26,"low":97.25,"close":97.25,"volume":0.06599999964237213},{"timestamp":1742400120000,"open":97.25,"high":97.31,"low":97.25,"close":97.31,"volume":0.04050000011920929},{"timestamp":1742400180000,"open":97.32,"high":97.32,"low":97.31,"close":97.31,"volume":0.03959999978542328},{"timestamp":1742400240000,"open":97.31,"high":97.33,"low":97.31,"close":97.33,"volume":0.03959999978542328},{"timestamp":1742400300000,"open":97.34,"high":97.37,"low":97.34,"close":97.37,"volume":0.026399999856948853},{"timestamp":1742400360000,"open":97.39,"high":97.42,"low":97.39,"close":97.4,"volume":0.09000000357627869},{"timestamp":1742400480000,"open":97.4,"high":97.43,"low":97.4,"close":97.41,"volume":0.12780000269412994},{"timestamp":1742400540000,"open":97.39,"high":97.45,"low":97.39,"close":97.45,"volume":0.07919999957084656},{"timestamp":1742400660000,"open":97.45,"high":97.45,"low":97.42,"close":97.44,"volume":0.03959999978542328},{"timestamp":1742400720000,"open":97.42,"high":97.42,"low":97.38,"close":97.38,"volume":0.052799999713897705},{"timestamp":1742400780000,"open":97.38,"high":97.38,"low":97.31,"close":97.31,"volume":0.11460000276565552},{"timestamp":1742400840000,"open":97.33,"high":97.35,"low":97.33,"close":97.35,"volume":0.028200000524520874},{"timestamp":1742400900000,"open":97.35,"high":97.35,"low":97.33,"close":97.33,"volume":0.03959999978542328},{"timestamp":1742400960000,"open":97.32,"high":97.32,"low":97.32,"close":97.32,"volume":0.026399999856948853},{"timestamp":1742401020000,"open":97.3,"high":97.3,"low":97.27,"close":97.27,"volume":0.052799999713897705},{"timestamp":1742401080000,"open":97.27,"high":97.27,"low":97.27,"close":97.27,"volume":0.013199999928474426},{"timestamp":1742401200000,"open":97.24,"high":97.25,"low":97.24,"close":97.25,"volume":0.053700000047683716},{"timestamp":1742401260000,"open":97.23,"high":97.24,"low":97.23,"close":97.24,"volume":0.052799999713897705},{"timestamp":1742401320000,"open":97.23,"high":97.23,"low":97.21,"close":97.22,"volume":0.07919999957084656},{"timestamp":1742401380000,"open":97.23,"high":97.28,"low":97.23,"close":97.27,"volume":0.06689999997615814},{"timestamp":1742401440000,"open":97.27,"high":97.27,"low":97.18,"close":97.2,"volume":0.07500000298023224},{"timestamp":1742401500000,"open":97.22,"high":97.26,"low":97.21,"close":97.23,"volume":0.10559999942779541},{"timestamp":1742401560000,"open":97.35,"high":97.36,"low":97.28,"close":97.28,"volume":0.17159999907016754},{"timestamp":1742401620000,"open":97.28,"high":97.34,"low":97.28,"close":97.29,"volume":0.06689999997615814},{"timestamp":1742401680000,"open":97.29,"high":97.32,"low":97.29,"close":97.32,"volume":0.026399999856948853},{"timestamp":1742401740000,"open":97.29,"high":97.32,"low":97.29,"close":97.32,"volume":0.04050000011920929},{"timestamp":1742401800000,"open":97.32,"high":97.32,"low":97.29,"close":97.29,"volume":0.052799999713897705},{"timestamp":1742401860000,"open":97.29,"high":97.29,"low":97.08,"close":97.08,"volume":0.33480000495910645},{"timestamp":1742401920000,"open":97.05,"high":97.05,"low":97.03,"close":97.03,"volume":0.052799999713897705},{"timestamp":1742401980000,"open":97.14,"high":97.14,"low":97.04,"close":97.04,"volume":0.15839999914169312},{"timestamp":1742402040000,"open":97.05,"high":97.17,"low":97.05,"close":97.17,"volume":0.094200000166893},{"timestamp":1742402100000,"open":97.11,"high":97.13,"low":97.11,"close":97.13,"volume":0.026399999856948853},{"timestamp":1742402160000,"open":97.15,"high":97.15,"low":97.15,"close":97.15,"volume":0.013199999928474426},{"timestamp":1742402220000,"open":97.15,"high":97.2,"low":97.09,"close":97.09,"volume":0.11879999935626984},{"timestamp":1742402280000,"open":97.09,"high":97.22,"low":97.09,"close":97.18,"volume":0.09239999949932098},{"timestamp":1742402340000,"open":97.22,"high":97.3,"low":97.22,"close":97.29,"volume":0.06780000030994415},{"timestamp":1742402400000,"open":97.22,"high":97.22,"low":97.2,"close":97.2,"volume":0.11460000276565552},{"timestamp":1742402520000,"open":97.26,"high":97.3,"low":97.26,"close":97.3,"volume":0.06599999964237213},{"timestamp":1742402580000,"open":97.31,"high":97.31,"low":97.31,"close":97.31,"volume":0.03959999978542328},{"timestamp":1742402640000,"open":97.34,"high":97.35,"low":97.34,"close":97.35,"volume":0.026399999856948853},{"timestamp":1742402700000,"open":97.34,"high":97.36,"low":97.34,"close":97.36,"volume":0.026399999856948853},{"timestamp":1742402820000,"open":97.34,"high":97.37,"low":97.34,"close":97.37,"volume":0.026399999856948853},{"timestamp":1742403000000,"open":97.37,"high":97.37,"low":97.37,"close":97.37,"volume":0.013199999928474426},{"timestamp":1742403060000,"open":97.37,"high":97.37,"low":97.33,"close":97.33,"volume":0.04859999939799309},{"timestamp":1742403120000,"open":97.33,"high":97.33,"low":97.33,"close":97.33,"volume":0.052799999713897705},{"timestamp":1742403180000,"open":97.33,"high":97.35,"low":97.33,"close":97.33,"volume":0.06599999964237213},{"timestamp":1742403240000,"open":97.34,"high":97.34,"low":97.34,"close":97.34,"volume":0.013199999928474426},{"timestamp":1742403300000,"open":97.36,"high":97.36,"low":97.36,"close":97.36,"volume":0.052799999713897705},{"timestamp":1742403360000,"open":97.36,"high":97.36,"low":97.33,"close":97.33,"volume":0.052799999713897705},{"timestamp":1742403420000,"open":97.32,"high":97.33,"low":97.25,"close":97.25,"volume":0.11879999935626984},{"timestamp":1742403480000,"open":97.25,"high":97.25,"low":97.25,"close":97.25,"volume":0.013199999928474426},{"timestamp":1742403600000,"open":97.27,"high":97.27,"low":97.27,"close":97.27,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":97.27,"high":97.27,"low":97.07,"close":97.07,"volume":0.15839999914169312},{"timestamp":1742403780000,"open":97.07,"high":97.07,"low":97.07,"close":97.07,"volume":0.026399999856948853},{"timestamp":1742403840000,"open":97.06,"high":97.12,"low":97.06,"close":97.12,"volume":0.04050000011920929},{"timestamp":1742403900000,"open":97.13,"high":97.13,"low":97.02,"close":97.02,"volume":0.08910000324249268},{"timestamp":1742403960000,"open":97,"high":97.1,"low":96.99,"close":97.07,"volume":0.1460999995470047},{"timestamp":1742404020000,"open":97.1,"high":97.1,"low":97.1,"close":97.1,"volume":0.026399999856948853},{"timestamp":1742404080000,"open":97.1,"high":97.1,"low":97.02,"close":97.02,"volume":0.08399999886751175},{"timestamp":1742404140000,"open":97.02,"high":97.02,"low":96.99,"close":96.99,"volume":0.03959999978542328},{"timestamp":1742404200000,"open":97.05,"high":97.06,"low":96.99,"close":97.06,"volume":0.052799999713897705},{"timestamp":1742404260000,"open":97.06,"high":97.06,"low":96.99,"close":96.99,"volume":0.09239999949932098},{"timestamp":1742404320000,"open":97.01,"high":97.02,"low":96.98,"close":96.98,"volume":0.07919999957084656},{"timestamp":1742404380000,"open":96.99,"high":97,"low":96.98,"close":96.98,"volume":0.09239999949932098},{"timestamp":1742404440000,"open":96.98,"high":96.98,"low":96.81,"close":96.83,"volume":0.08399999886751175},{"timestamp":1742404500000,"open":96.9,"high":96.9,"low":96.81,"close":96.81,"volume":0.026399999856948853},{"timestamp":1742404560000,"open":96.81,"high":96.88,"low":96.7,"close":96.8,"volume":0.2508000135421753},{"timestamp":1742404620000,"open":96.8,"high":96.87,"low":96.73,"close":96.87,"volume":0.22529999911785126},{"timestamp":1742404680000,"open":96.87,"high":96.87,"low":96.87,"close":96.87,"volume":0.026399999856948853},{"timestamp":1742404740000,"open":96.94,"high":96.94,"low":96.84,"close":96.92,"volume":0.09510000050067902},{"timestamp":1742404800000,"open":96.82,"high":96.93,"low":96.82,"close":96.93,"volume":0.06599999964237213},{"timestamp":1742404860000,"open":96.84,"high":96.84,"low":96.82,"close":96.84,"volume":0.06599999964237213},{"timestamp":1742404920000,"open":96.88,"high":96.9,"low":96.87,"close":96.87,"volume":0.08910000324249268},{"timestamp":1742404980000,"open":96.86,"high":96.86,"low":96.86,"close":96.86,"volume":0.026399999856948853},{"timestamp":1742405040000,"open":96.84,"high":96.86,"low":96.81,"close":96.83,"volume":0.09239999949932098},{"timestamp":1742405100000,"open":96.82,"high":96.82,"low":96.8,"close":96.8,"volume":0.03959999978542328},{"timestamp":1742405160000,"open":96.8,"high":96.85,"low":96.8,"close":96.85,"volume":0.053700000047683716},{"timestamp":1742405220000,"open":96.86,"high":96.95,"low":96.86,"close":96.95,"volume":0.18569999933242798},{"timestamp":1742405280000,"open":96.95,"high":96.95,"low":96.89,"close":96.89,"volume":0.08820000290870667},{"timestamp":1742405340000,"open":96.89,"high":96.89,"low":96.86,"close":96.86,"volume":0.07919999957084656},{"timestamp":1742405400000,"open":96.87,"high":96.87,"low":96.85,"close":96.86,"volume":0.11460000276565552},{"timestamp":1742405460000,"open":96.86,"high":96.91,"low":96.86,"close":96.91,"volume":0.04050000011920929},{"timestamp":1742405520000,"open":96.9,"high":96.93,"low":96.9,"close":96.9,"volume":0.11879999935626984},{"timestamp":1742405580000,"open":96.94,"high":96.94,"low":96.94,"close":96.94,"volume":0.03959999978542328},{"timestamp":1742405640000,"open":96.95,"high":96.95,"low":96.93,"close":96.93,"volume":0.026399999856948853},{"timestamp":1742405700000,"open":96.92,"high":96.98,"low":96.92,"close":96.94,"volume":0.06780000030994415},{"timestamp":1742405760000,"open":96.94,"high":96.99,"low":96.94,"close":96.97,"volume":0.13289999961853027},{"timestamp":1742405820000,"open":96.99,"high":97.01,"low":96.99,"close":97.01,"volume":0.08100000023841858},{"timestamp":1742405880000,"open":97.01,"high":97.04,"low":97.01,"close":97.04,"volume":0.03959999978542328},{"timestamp":1742405940000,"open":97.04,"high":97.04,"low":97.01,"close":97.04,"volume":0.07590000331401825},{"timestamp":1742406000000,"open":97.01,"high":97.01,"low":96.92,"close":96.98,"volume":0.12870000302791595},{"timestamp":1742406060000,"open":96.92,"high":96.99,"low":96.92,"close":96.99,"volume":0.052799999713897705},{"timestamp":1742406120000,"open":96.99,"high":97,"low":96.94,"close":96.94,"volume":0.07590000331401825},{"timestamp":1742406180000,"open":96.94,"high":97,"low":96.94,"close":97,"volume":0.03959999978542328},{"timestamp":1742406240000,"open":96.98,"high":96.98,"low":96.94,"close":96.94,"volume":0.03959999978542328},{"timestamp":1742406360000,"open":96.94,"high":96.95,"low":96.86,"close":96.88,"volume":0.11129999905824661},{"timestamp":1742406420000,"open":96.86,"high":96.86,"low":96.84,"close":96.84,"volume":0.04859999939799309},{"timestamp":1742406480000,"open":96.89,"high":96.91,"low":96.82,"close":96.82,"volume":0.17010000348091125},{"timestamp":1742406540000,"open":96.82,"high":96.86,"low":96.61,"close":96.7,"volume":0.2517000138759613},{"timestamp":1742406600000,"open":96.7,"high":96.83,"low":96.7,"close":96.83,"volume":0.06780000030994415},{"timestamp":1742406660000,"open":96.83,"high":96.84,"low":96.83,"close":96.84,"volume":0.03959999978542328},{"timestamp":1742406720000,"open":96.86,"high":96.91,"low":96.74,"close":96.74,"volume":0.19380000233650208},{"timestamp":1742406780000,"open":96.8,"high":96.8,"low":96.76,"close":96.79,"volume":0.08910000324249268},{"timestamp":1742406840000,"open":96.82,"high":96.83,"low":96.82,"close":96.82,"volume":0.06599999964237213},{"timestamp":1742406900000,"open":96.76,"high":96.88,"low":96.76,"close":96.88,"volume":0.10559999942779541},{"timestamp":1742406960000,"open":96.9,"high":96.94,"low":96.9,"close":96.94,"volume":0.07919999957084656},{"timestamp":1742407020000,"open":96.93,"high":96.94,"low":96.93,"close":96.94,"volume":0.03959999978542328},{"timestamp":1742407080000,"open":96.93,"high":96.93,"low":96.93,"close":96.93,"volume":0.03959999978542328},{"timestamp":1742407140000,"open":96.9,"high":96.9,"low":96.76,"close":96.83,"volume":0.15839999914169312},{"timestamp":1742407200000,"open":96.76,"high":96.88,"low":96.66,"close":96.88,"volume":0.25200000405311584},{"timestamp":1742407260000,"open":96.94,"high":97.02,"low":96.87,"close":96.87,"volume":0.14880000054836273},{"timestamp":1742407320000,"open":96.86,"high":96.86,"low":96.76,"close":96.76,"volume":0.09239999949932098},{"timestamp":1742407380000,"open":96.87,"high":97.03,"low":96.87,"close":96.99,"volume":0.094200000166893},{"timestamp":1742407440000,"open":96.97,"high":96.97,"low":96.81,"close":96.95,"volume":0.1103999987244606},{"timestamp":1742407500000,"open":96.95,"high":96.95,"low":96.77,"close":96.77,"volume":0.04859999939799309},{"timestamp":1742407560000,"open":96.77,"high":96.79,"low":96.77,"close":96.79,"volume":0.028200000524520874},{"timestamp":1742407620000,"open":96.79,"high":96.88,"low":96.79,"close":96.88,"volume":0.06780000030994415},{"timestamp":1742407680000,"open":96.89,"high":96.93,"low":96.89,"close":96.93,"volume":0.06599999964237213},{"timestamp":1742407740000,"open":96.99,"high":96.99,"low":96.93,"close":96.93,"volume":0.08489999920129776},{"timestamp":1742407800000,"open":96.95,"high":97.15,"low":96.89,"close":97.15,"volume":0.25440001487731934},{"timestamp":1742407860000,"open":97.13,"high":97.22,"low":97.07,"close":97.09,"volume":0.26100000739097595},{"timestamp":1742407920000,"open":97.07,"high":97.12,"low":97,"close":97.12,"volume":0.03959999978542328},{"timestamp":1742407980000,"open":97.12,"high":97.14,"low":97,"close":97,"volume":0.09719999879598618},{"timestamp":1742408040000,"open":97,"high":97.13,"low":96.98,"close":96.99,"volume":0.11879999935626984},{"timestamp":1742408100000,"open":96.99,"high":97.07,"low":96.98,"close":97.07,"volume":0.07919999957084656},{"timestamp":1742408160000,"open":97.07,"high":97.09,"low":97.07,"close":97.08,"volume":0.093299999833107},{"timestamp":1742408220000,"open":97.07,"high":97.07,"low":96.98,"close":96.98,"volume":0.16830000281333923},{"timestamp":1742408280000,"open":96.98,"high":97.02,"low":96.98,"close":97.02,"volume":0.11969999969005585},{"timestamp":1742408340000,"open":97.06,"high":97.07,"low":97.06,"close":97.07,"volume":0.03959999978542328},{"timestamp":1742408400000,"open":97.07,"high":97.07,"low":97,"close":97.03,"volume":0.12060000002384186},{"timestamp":1742408460000,"open":97.03,"high":97.03,"low":97,"close":97.02,"volume":0.04859999939799309},{"timestamp":1742408520000,"open":97.03,"high":97.08,"low":97.02,"close":97.07,"volume":0.1956000030040741},{"timestamp":1742408580000,"open":97.06,"high":97.06,"low":97.04,"close":97.06,"volume":0.10649999976158142},{"timestamp":1742408640000,"open":97.06,"high":97.07,"low":96.98,"close":96.98,"volume":0.13199999928474426},{"timestamp":1742408700000,"open":96.99,"high":96.99,"low":96.99,"close":96.99,"volume":0.04050000011920929},{"timestamp":1742408760000,"open":97.01,"high":97.01,"low":96.99,"close":96.99,"volume":0.014100000262260437},{"timestamp":1742408820000,"open":96.99,"high":97.04,"low":96.99,"close":97.04,"volume":0.052799999713897705},{"timestamp":1742408880000,"open":97.02,"high":97.02,"low":96.95,"close":96.96,"volume":0.15000000596046448},{"timestamp":1742408940000,"open":96.96,"high":96.96,"low":96.96,"close":96.96,"volume":0.026399999856948853},{"timestamp":1742409000000,"open":96.97,"high":97.08,"low":96.97,"close":97,"volume":0.17520000040531158},{"timestamp":1742409060000,"open":97.03,"high":97.21,"low":97.03,"close":97.21,"volume":0.13650000095367432},{"timestamp":1742409120000,"open":97.23,"high":97.32,"low":97.23,"close":97.32,"volume":0.11640000343322754},{"timestamp":1742409180000,"open":97.32,"high":97.36,"low":97.14,"close":97.14,"volume":0.5882999897003174},{"timestamp":1742409240000,"open":97.14,"high":97.24,"low":97.07,"close":97.16,"volume":0.31859999895095825},{"timestamp":1742409300000,"open":97.21,"high":97.3,"low":97.21,"close":97.27,"volume":0.06360000371932983},{"timestamp":1742409360000,"open":97.27,"high":97.38,"low":97.27,"close":97.29,"volume":0.13230000436306},{"timestamp":1742409420000,"open":97.3,"high":97.3,"low":97.3,"close":97.3,"volume":0.026399999856948853},{"timestamp":1742409480000,"open":97.27,"high":97.27,"low":97.15,"close":97.15,"volume":0.052799999713897705},{"timestamp":1742409540000,"open":97.21,"high":97.24,"low":97.14,"close":97.24,"volume":0.12150000035762787},{"timestamp":1742409600000,"open":97.25,"high":97.28,"low":97.25,"close":97.25,"volume":0.07919999957084656},{"timestamp":1742409660000,"open":97.26,"high":97.34,"low":97.26,"close":97.29,"volume":0.12150000035762787},{"timestamp":1742409720000,"open":97.29,"high":97.38,"low":97.26,"close":97.32,"volume":0.16920000314712524},{"timestamp":1742409780000,"open":97.31,"high":97.47,"low":97.31,"close":97.4,"volume":0.1428000032901764},{"timestamp":1742409840000,"open":97.4,"high":97.53,"low":97.38,"close":97.53,"volume":0.14190000295639038},{"timestamp":1742409900000,"open":97.53,"high":97.55,"low":97.53,"close":97.55,"volume":0.0414000004529953},{"timestamp":1742409960000,"open":97.55,"high":97.55,"low":97.45,"close":97.45,"volume":0.08399999886751175},{"timestamp":1742410020000,"open":97.37,"high":97.37,"low":97.27,"close":97.27,"volume":0.13289999961853027},{"timestamp":1742410080000,"open":97.28,"high":97.37,"low":97.27,"close":97.32,"volume":0.06780000030994415},{"timestamp":1742410140000,"open":97.42,"high":97.46,"low":97.36,"close":97.36,"volume":0.1023000031709671},{"timestamp":1742410200000,"open":97.4,"high":97.45,"low":97.4,"close":97.44,"volume":0.03959999978542328},{"timestamp":1742410260000,"open":97.44,"high":97.44,"low":97.41,"close":97.44,"volume":0.04050000011920929},{"timestamp":1742410320000,"open":97.44,"high":97.67,"low":97.44,"close":97.63,"volume":0.1737000048160553},{"timestamp":1742410380000,"open":97.63,"high":97.79,"low":97.63,"close":97.79,"volume":0.05820000171661377},{"timestamp":1742410440000,"open":97.79,"high":97.79,"low":97.64,"close":97.64,"volume":0.13770000636577606},{"timestamp":1742410500000,"open":97.64,"high":97.69,"low":97.64,"close":97.66,"volume":0.09239999949932098},{"timestamp":1742410560000,"open":97.71,"high":97.74,"low":97.66,"close":97.7,"volume":0.093299999833107},{"timestamp":1742410620000,"open":97.7,"high":97.77,"low":97.7,"close":97.77,"volume":0.06599999964237213},{"timestamp":1742410680000,"open":97.73,"high":97.73,"low":97.64,"close":97.64,"volume":0.11460000276565552},{"timestamp":1742410740000,"open":97.64,"high":97.69,"low":97.64,"close":97.69,"volume":0.093299999833107},{"timestamp":1742410800000,"open":97.69,"high":97.75,"low":97.69,"close":97.71,"volume":0.12030000239610672},{"timestamp":1742410860000,"open":97.72,"high":97.72,"low":97.6,"close":97.6,"volume":0.09239999949932098},{"timestamp":1742410920000,"open":97.6,"high":97.68,"low":97.6,"close":97.68,"volume":0.029100000858306885},{"timestamp":1742410980000,"open":97.64,"high":97.67,"low":97.64,"close":97.66,"volume":0.09179999679327011},{"timestamp":1742411040000,"open":97.69,"high":97.69,"low":97.65,"close":97.65,"volume":0.09000000357627869},{"timestamp":1742411100000,"open":97.72,"high":97.77,"low":97.65,"close":97.77,"volume":0.10830000042915344},{"timestamp":1742411160000,"open":97.77,"high":97.77,"low":97.7,"close":97.7,"volume":0.08399999886751175},{"timestamp":1742411220000,"open":97.67,"high":97.75,"low":97.65,"close":97.75,"volume":0.1817999929189682},{"timestamp":1742411280000,"open":97.76,"high":97.83,"low":97.75,"close":97.83,"volume":0.11010000109672546},{"timestamp":1742411340000,"open":97.84,"high":97.96,"low":97.81,"close":97.91,"volume":0.13860000669956207},{"timestamp":1742411400000,"open":97.88,"high":97.98,"low":97.87,"close":97.93,"volume":0.18330000340938568},{"timestamp":1742411460000,"open":97.93,"high":97.94,"low":97.85,"close":97.86,"volume":0.30480000376701355},{"timestamp":1742411520000,"open":97.86,"high":97.86,"low":97.72,"close":97.78,"volume":0.22589999437332153},{"timestamp":1742411580000,"open":97.78,"high":97.8,"low":97.71,"close":97.75,"volume":0.22380000352859497},{"timestamp":1742411640000,"open":97.77,"high":97.84,"low":97.75,"close":97.79,"volume":0.094200000166893},{"timestamp":1742411700000,"open":97.86,"high":97.89,"low":97.86,"close":97.89,"volume":0.029100000858306885},{"timestamp":1742411760000,"open":97.89,"high":97.89,"low":97.79,"close":97.79,"volume":0.14190000295639038},{"timestamp":1742411820000,"open":97.79,"high":97.8,"low":97.78,"close":97.78,"volume":0.11550000309944153},{"timestamp":1742411880000,"open":97.75,"high":97.9,"low":97.75,"close":97.81,"volume":0.1428000032901764},{"timestamp":1742411940000,"open":97.8,"high":97.83,"low":97.8,"close":97.83,"volume":0.10649999976158142},{"timestamp":1742412000000,"open":97.83,"high":97.83,"low":97.77,"close":97.77,"volume":0.1509000062942505},{"timestamp":1742412060000,"open":97.78,"high":97.78,"low":97.73,"close":97.76,"volume":0.11640000343322754},{"timestamp":1742412120000,"open":97.76,"high":97.76,"low":97.73,"close":97.73,"volume":0.2070000022649765},{"timestamp":1742412180000,"open":97.7,"high":97.7,"low":97.64,"close":97.64,"volume":0.18960000574588776},{"timestamp":1742412240000,"open":97.64,"high":97.72,"low":97.61,"close":97.72,"volume":0.08190000057220459},{"timestamp":1742412300000,"open":97.7,"high":97.7,"low":97.58,"close":97.58,"volume":0.13259999454021454},{"timestamp":1742412360000,"open":97.58,"high":97.59,"low":97.52,"close":97.53,"volume":0.23999999463558197},{"timestamp":1742412420000,"open":97.49,"high":97.49,"low":97.39,"close":97.44,"volume":0.19050000607967377},{"timestamp":1742412480000,"open":97.46,"high":97.53,"low":97.38,"close":97.38,"volume":0.13349999487400055},{"timestamp":1742412540000,"open":97.37,"high":97.47,"low":97.35,"close":97.4,"volume":0.2298000007867813},{"timestamp":1742412600000,"open":97.4,"high":97.57,"low":97.4,"close":97.51,"volume":0.1761000007390976},{"timestamp":1742412660000,"open":97.51,"high":97.66,"low":97.51,"close":97.54,"volume":0.22050000727176666},{"timestamp":1742412720000,"open":97.56,"high":97.57,"low":97.52,"close":97.54,"volume":0.0908999964594841},{"timestamp":1742412780000,"open":97.52,"high":97.75,"low":97.52,"close":97.75,"volume":0.16019999980926514},{"timestamp":1742412840000,"open":97.77,"high":97.79,"low":97.75,"close":97.75,"volume":0.10920000076293945},{"timestamp":1742412900000,"open":97.75,"high":97.79,"low":97.71,"close":97.71,"volume":0.2061000019311905},{"timestamp":1742412960000,"open":97.74,"high":97.75,"low":97.74,"close":97.75,"volume":0.13379999995231628},{"timestamp":1742413020000,"open":97.76,"high":97.85,"low":97.75,"close":97.83,"volume":0.13050000369548798},{"timestamp":1742413080000,"open":97.85,"high":97.95,"low":97.85,"close":97.95,"volume":0.17430000007152557},{"timestamp":1742413140000,"open":97.95,"high":97.95,"low":97.86,"close":97.88,"volume":0.09719999879598618},{"timestamp":1742413200000,"open":97.88,"high":97.96,"low":97.85,"close":97.96,"volume":0.05550000071525574},{"timestamp":1742413260000,"open":97.93,"high":98.08,"low":97.93,"close":98.08,"volume":0.13920000195503235},{"timestamp":1742413320000,"open":98.07,"high":98.09,"low":98.02,"close":98.02,"volume":0.16500000655651093},{"timestamp":1742413380000,"open":98.02,"high":98.06,"low":98.02,"close":98.03,"volume":0.18150000274181366},{"timestamp":1742413440000,"open":98.03,"high":98.03,"low":97.99,"close":98.02,"volume":0.14190000295639038},{"timestamp":1742413500000,"open":98.02,"high":98.05,"low":98.02,"close":98.05,"volume":0.07919999957084656},{"timestamp":1742413560000,"open":98.02,"high":98.02,"low":97.93,"close":98.01,"volume":0.23010000586509705},{"timestamp":1742413620000,"open":98.02,"high":98.02,"low":98.01,"close":98.01,"volume":0.1451999992132187},{"timestamp":1742413680000,"open":98.01,"high":98.01,"low":97.94,"close":97.99,"volume":0.13950000703334808},{"timestamp":1742413740000,"open":97.99,"high":97.99,"low":97.94,"close":97.94,"volume":0.27300000190734863},{"timestamp":1742413800000,"open":97.94,"high":97.98,"low":97.88,"close":97.98,"volume":0.27149999141693115},{"timestamp":1742413860000,"open":97.98,"high":98,"low":97.91,"close":98,"volume":0.30959999561309814},{"timestamp":1742413920000,"open":98,"high":98.05,"low":97.95,"close":98.05,"volume":0.1923000067472458},{"timestamp":1742413980000,"open":98.05,"high":98.08,"low":98.01,"close":98.07,"volume":0.1923000067472458},{"timestamp":1742414040000,"open":98.06,"high":98.11,"low":98.02,"close":98.02,"volume":0.35580000281333923},{"timestamp":1742414100000,"open":97.99,"high":98.17,"low":97.79,"close":97.9,"volume":0.519599974155426},{"timestamp":1742414160000,"open":97.92,"high":98.02,"low":97.9,"close":98.02,"volume":0.19499999284744263},{"timestamp":1742414220000,"open":98.02,"high":98.02,"low":97.69,"close":97.95,"volume":0.3515999913215637},{"timestamp":1742414280000,"open":97.95,"high":98.01,"low":97.93,"close":98.01,"volume":0.2526000142097473},{"timestamp":1742414340000,"open":98.01,"high":98.11,"low":98.01,"close":98.04,"volume":0.446399986743927}]