[{"timestamp":1742360400000,"open":98.945,"high":98.966,"low":98.943,"close":98.965,"volume":80.19999694824219},{"timestamp":1742360460000,"open":98.963,"high":98.966,"low":98.917,"close":98.918,"volume":213.1199951171875},{"timestamp":1742360520000,"open":98.918,"high":99.011,"low":98.916,"close":98.928,"volume":336.44000244140625},{"timestamp":1742360580000,"open":98.925,"high":98.957,"low":98.915,"close":98.937,"volume":197.27999877929688},{"timestamp":1742360640000,"open":98.946,"high":99.031,"low":98.908,"close":98.929,"volume":338.260009765625},{"timestamp":1742360700000,"open":98.932,"high":98.951,"low":98.929,"close":98.945,"volume":106.55999755859375},{"timestamp":1742360760000,"open":98.945,"high":98.947,"low":98.939,"close":98.946,"volume":153.9199981689453},{"timestamp":1742360820000,"open":98.946,"high":98.949,"low":98.944,"close":98.944,"volume":127.27999877929688},{"timestamp":1742360880000,"open":98.944,"high":98.966,"low":98.928,"close":98.94,"volume":162.8000030517578},{"timestamp":1742360940000,"open":98.943,"high":98.943,"low":98.928,"close":98.928,"volume":56.2400016784668},{"timestamp":1742361000000,"open":98.928,"high":98.93,"low":98.921,"close":98.921,"volume":118.4000015258789},{"timestamp":1742361060000,"open":98.92,"high":98.92,"low":98.9,"close":98.903,"volume":198.32000732421875},{"timestamp":1742361120000,"open":98.904,"high":98.921,"low":98.903,"close":98.918,"volume":112.4800033569336},{"timestamp":1742361180000,"open":98.918,"high":98.919,"low":98.908,"close":98.916,"volume":82.87999725341797},{"timestamp":1742361240000,"open":98.89,"high":98.895,"low":98.875,"close":98.895,"volume":165.75999450683594},{"timestamp":1742361300000,"open":98.897,"high":98.897,"low":98.863,"close":98.879,"volume":174.63999938964844},{"timestamp":1742361360000,"open":98.878,"high":98.891,"low":98.878,"close":98.889,"volume":79.91999816894531},{"timestamp":1742361420000,"open":98.89,"high":98.89,"low":98.879,"close":98.882,"volume":68.08000183105469},{"timestamp":1742361480000,"open":98.881,"high":98.933,"low":98.862,"close":98.933,"volume":111.4000015258789},{"timestamp":1742361540000,"open":98.931,"high":98.94,"low":98.893,"close":98.905,"volume":124.91000366210938},{"timestamp":1742361600000,"open":98.906,"high":98.91,"low":98.904,"close":98.905,"volume":85.55000305175781},{"timestamp":1742361660000,"open":98.906,"high":98.91,"low":98.901,"close":98.902,"volume":50.150001525878906},{"timestamp":1742361720000,"open":98.901,"high":98.908,"low":98.885,"close":98.887,"volume":188.8000030517578},{"timestamp":1742361780000,"open":98.886,"high":98.896,"low":98.884,"close":98.896,"volume":109.1500015258789},{"timestamp":1742361840000,"open":98.891,"high":98.901,"low":98.889,"close":98.89,"volume":150.4499969482422},{"timestamp":1742361900000,"open":98.89,"high":98.896,"low":98.877,"close":98.882,"volume":247.8000030517578},{"timestamp":1742361960000,"open":98.881,"high":98.888,"low":98.88,"close":98.888,"volume":191.75},{"timestamp":1742362020000,"open":98.888,"high":98.903,"low":98.888,"close":98.901,"volume":70.80000305175781},{"timestamp":1742362080000,"open":98.897,"high":98.901,"low":98.893,"close":98.9,"volume":106.19999694824219},{"timestamp":1742362140000,"open":98.901,"high":98.911,"low":98.899,"close":98.902,"volume":147.5},{"timestamp":1742362200000,"open":98.901,"high":99.01,"low":98.896,"close":98.898,"volume":127.88999938964844},{"timestamp":1742362260000,"open":98.91,"high":98.91,"low":98.896,"close":98.904,"volume":47.20000076293945},{"timestamp":1742362320000,"open":98.905,"high":98.934,"low":98.905,"close":98.931,"volume":100.30000305175781},{"timestamp":1742362380000,"open":98.911,"high":98.942,"low":98.908,"close":98.933,"volume":106.19999694824219},{"timestamp":1742362440000,"open":98.94,"high":98.94,"low":98.928,"close":98.933,"volume":44.25},{"timestamp":1742362500000,"open":98.932,"high":98.938,"low":98.932,"close":98.935,"volume":135.6999969482422},{"timestamp":1742362560000,"open":98.935,"high":98.937,"low":98.929,"close":98.93,"volume":112.0999984741211},{"timestamp":1742362620000,"open":98.93,"high":98.956,"low":98.892,"close":98.895,"volume":150.5800018310547},{"timestamp":1742362740000,"open":98.906,"high":98.908,"low":98.893,"close":98.893,"volume":198.32000732421875},{"timestamp":1742362800000,"open":98.895,"high":98.911,"low":98.893,"close":98.904,"volume":275.2799987792969},{"timestamp":1742362860000,"open":98.904,"high":98.915,"low":98.904,"close":98.913,"volume":159.83999633789062},{"timestamp":1742362920000,"open":98.913,"high":98.916,"low":98.907,"close":98.916,"volume":71.04000091552734},{"timestamp":1742362980000,"open":98.917,"high":98.917,"low":98.907,"close":98.91,"volume":85.83999633789062},{"timestamp":1742363040000,"open":98.91,"high":98.914,"low":98.907,"close":98.91,"volume":115.44000244140625},{"timestamp":1742363100000,"open":98.91,"high":98.91,"low":98.91,"close":98.91,"volume":23.68000030517578},{"timestamp":1742363160000,"open":98.901,"high":98.901,"low":98.883,"close":98.885,"volume":97.68000030517578},{"timestamp":1742363220000,"open":98.885,"high":98.904,"low":98.883,"close":98.891,"volume":414.3999938964844},{"timestamp":1742363280000,"open":98.892,"high":98.894,"low":98.885,"close":98.885,"volume":290.0799865722656},{"timestamp":1742363340000,"open":98.887,"high":98.888,"low":98.88,"close":98.88,"volume":189.44000244140625},{"timestamp":1742363400000,"open":98.88,"high":98.88,"low":98.88,"close":98.88,"volume":2.9600000381469727},{"timestamp":1742363460000,"open":98.885,"high":98.901,"low":98.881,"close":98.899,"volume":257.5199890136719},{"timestamp":1742363520000,"open":98.899,"high":98.919,"low":98.899,"close":98.919,"volume":340.3999938964844},{"timestamp":1742363580000,"open":98.918,"high":98.938,"low":98.913,"close":98.93,"volume":636.4000244140625},{"timestamp":1742363640000,"open":98.93,"high":98.943,"low":98.927,"close":98.942,"volume":461.760009765625},{"timestamp":1742363700000,"open":98.94,"high":98.942,"low":98.928,"close":98.934,"volume":541.6799926757812},{"timestamp":1742363760000,"open":98.934,"high":98.941,"low":98.925,"close":98.931,"volume":677.8400268554688},{"timestamp":1742363820000,"open":98.937,"high":98.95,"low":98.919,"close":98.942,"volume":583.1199951171875},{"timestamp":1742363880000,"open":98.944,"high":98.962,"low":98.924,"close":98.961,"volume":307.8399963378906},{"timestamp":1742363940000,"open":98.96,"high":98.968,"low":98.945,"close":98.966,"volume":236.8000030517578},{"timestamp":1742364000000,"open":99.024,"high":99.114,"low":99.011,"close":99.024,"volume":410.69000244140625},{"timestamp":1742364060000,"open":99.019,"high":99.022,"low":98.998,"close":99.021,"volume":505.6000061035156},{"timestamp":1742364120000,"open":99.019,"high":99.027,"low":99.01,"close":99.012,"volume":367.3500061035156},{"timestamp":1742364180000,"open":99.013,"high":99.031,"low":99.008,"close":99.022,"volume":367.3500061035156},{"timestamp":1742364240000,"open":99.019,"high":99.028,"low":99.004,"close":99.027,"volume":276.3299865722656},{"timestamp":1742364300000,"open":99.028,"high":99.039,"low":99.017,"close":99.02,"volume":711},{"timestamp":1742364360000,"open":99.02,"high":99.098,"low":99.013,"close":99.096,"volume":773.0499877929688},{"timestamp":1742364420000,"open":99.096,"high":99.098,"low":99.085,"close":99.094,"volume":639.3599853515625},{"timestamp":1742364480000,"open":99.093,"high":99.1,"low":99.086,"close":99.1,"volume":248.63999938964844},{"timestamp":1742364540000,"open":99.1,"high":99.107,"low":99.031,"close":99.038,"volume":620.9000244140625},{"timestamp":1742364600000,"open":99.038,"high":99.041,"low":99.02,"close":99.022,"volume":671.5},{"timestamp":1742364660000,"open":99.021,"high":99.037,"low":99.019,"close":99.029,"volume":480.8299865722656},{"timestamp":1742364720000,"open":99.029,"high":99.119,"low":99.025,"close":99.116,"volume":263.45001220703125},{"timestamp":1742364780000,"open":99.116,"high":99.116,"low":99.096,"close":99.1,"volume":269.3999938964844},{"timestamp":1742364840000,"open":99.095,"high":99.161,"low":99.083,"close":99.117,"volume":537.0399780273438},{"timestamp":1742364900000,"open":99.117,"high":99.203,"low":99.064,"close":99.124,"volume":585.2999877929688},{"timestamp":1742364960000,"open":99.151,"high":99.172,"low":99.052,"close":99.092,"volume":636.0800170898438},{"timestamp":1742365020000,"open":99.094,"high":99.143,"low":99.08,"close":99.081,"volume":486.5899963378906},{"timestamp":1742365080000,"open":99.084,"high":99.135,"low":99.074,"close":99.13,"volume":652.27001953125},{"timestamp":1742365140000,"open":99.132,"high":99.137,"low":99.09,"close":99.121,"volume":416.4200134277344},{"timestamp":1742365200000,"open":99.124,"high":99.135,"low":99.073,"close":99.073,"volume":600.3200073242188},{"timestamp":1742365260000,"open":99.075,"high":99.119,"low":99.067,"close":99.118,"volume":915.9400024414062},{"timestamp":1742365320000,"open":99.118,"high":99.125,"low":99.111,"close":99.118,"volume":429.20001220703125},{"timestamp":1742365380000,"open":99.119,"high":99.152,"low":99.113,"close":99.132,"volume":688.719970703125},{"timestamp":1742365440000,"open":99.13,"high":99.133,"low":99.122,"close":99.125,"volume":559.4400024414062},{"timestamp":1742365500000,"open":99.126,"high":99.174,"low":99.121,"close":99.174,"volume":759.8099975585938},{"timestamp":1742365560000,"open":99.174,"high":99.199,"low":99.168,"close":99.194,"volume":525.9000244140625},{"timestamp":1742365620000,"open":99.192,"high":99.233,"low":99.188,"close":99.214,"volume":606.8200073242188},{"timestamp":1742365680000,"open":99.214,"high":99.244,"low":99.211,"close":99.243,"volume":401.7099914550781},{"timestamp":1742365740000,"open":99.243,"high":99.275,"low":99.229,"close":99.275,"volume":349.2900085449219},{"timestamp":1742365800000,"open":99.27,"high":99.284,"low":99.255,"close":99.271,"volume":773.5900268554688},{"timestamp":1742365860000,"open":99.27,"high":99.281,"low":99.236,"close":99.239,"volume":562.4400024414062},{"timestamp":1742365920000,"open":99.239,"high":99.239,"low":99.216,"close":99.217,"volume":446.20001220703125},{"timestamp":1742365980000,"open":99.221,"high":99.225,"low":99.205,"close":99.218,"volume":796.25},{"timestamp":1742366040000,"open":99.218,"high":99.221,"low":99.18,"close":99.19,"volume":512.3400268554688},{"timestamp":1742366100000,"open":99.19,"high":99.194,"low":99.179,"close":99.187,"volume":396.6600036621094},{"timestamp":1742366160000,"open":99.183,"high":99.191,"low":99.167,"close":99.173,"volume":447.1700134277344},{"timestamp":1742366220000,"open":99.173,"high":99.175,"low":99.05,"close":99.092,"volume":511.4800109863281},{"timestamp":1742366280000,"open":99.095,"high":99.129,"low":99.09,"close":99.121,"volume":1182.239990234375},{"timestamp":1742366340000,"open":99.117,"high":99.139,"low":99.117,"close":99.124,"volume":998.280029296875},{"timestamp":1742366400000,"open":99.126,"high":99.184,"low":99.126,"close":99.168,"volume":1305.72998046875},{"timestamp":1742366460000,"open":99.166,"high":99.189,"low":99.162,"close":99.176,"volume":961.6599731445312},{"timestamp":1742366520000,"open":99.179,"high":99.19,"low":99.168,"close":99.176,"volume":1469.2900390625},{"timestamp":1742366580000,"open":99.178,"high":99.184,"low":99.164,"close":99.166,"volume":1180.93994140625},{"timestamp":1742366640000,"open":99.166,"high":99.17,"low":99.144,"close":99.156,"volume":843.2000122070312},{"timestamp":1742366700000,"open":99.156,"high":99.158,"low":99.136,"close":99.144,"volume":870.6099853515625},{"timestamp":1742366760000,"open":99.141,"high":99.151,"low":99.13,"close":99.143,"volume":833.4500122070312},{"timestamp":1742366820000,"open":99.141,"high":99.151,"low":99.125,"close":99.132,"volume":485.8500061035156},{"timestamp":1742366880000,"open":99.133,"high":99.153,"low":99.11,"close":99.149,"volume":830.25},{"timestamp":1742366940000,"open":99.146,"high":99.157,"low":99.124,"close":99.126,"volume":838},{"timestamp":1742367000000,"open":99.126,"high":99.137,"low":99.109,"close":99.124,"volume":274.32000732421875},{"timestamp":1742367060000,"open":99.126,"high":99.132,"low":99.114,"close":99.126,"volume":191.42999267578125},{"timestamp":1742367120000,"open":99.126,"high":99.163,"low":99.12,"close":99.127,"volume":739.47998046875},{"timestamp":1742367180000,"open":99.129,"high":99.149,"low":99.126,"close":99.129,"volume":543.0900268554688},{"timestamp":1742367240000,"open":99.129,"high":99.149,"low":99.126,"close":99.131,"volume":462.8900146484375},{"timestamp":1742367300000,"open":99.133,"high":99.137,"low":99.126,"close":99.13,"volume":375.9200134277344},{"timestamp":1742367360000,"open":99.13,"high":99.146,"low":99.096,"close":99.127,"volume":265.4200134277344},{"timestamp":1742367420000,"open":99.127,"high":99.22,"low":99.127,"close":99.211,"volume":631.6799926757812},{"timestamp":1742367480000,"open":99.211,"high":99.238,"low":99.196,"close":99.235,"volume":676.1599731445312},{"timestamp":1742367540000,"open":99.234,"high":99.241,"low":99.179,"close":99.213,"volume":1297.5999755859375},{"timestamp":1742367600000,"open":99.217,"high":99.244,"low":99.19,"close":99.243,"volume":847.280029296875},{"timestamp":1742367660000,"open":99.242,"high":99.298,"low":99.242,"close":99.288,"volume":616.3800048828125},{"timestamp":1742367720000,"open":99.287,"high":99.317,"low":99.286,"close":99.313,"volume":310.95001220703125},{"timestamp":1742367780000,"open":99.314,"high":99.337,"low":99.294,"close":99.318,"volume":412.489990234375},{"timestamp":1742367840000,"open":99.321,"high":99.34,"low":99.308,"close":99.309,"volume":303.9100036621094},{"timestamp":1742367900000,"open":99.309,"high":99.322,"low":99.297,"close":99.322,"volume":248.63999938964844},{"timestamp":1742367960000,"open":99.318,"high":99.33,"low":99.306,"close":99.307,"volume":367.17999267578125},{"timestamp":1742368020000,"open":99.307,"high":99.348,"low":99.298,"close":99.328,"volume":302.32000732421875},{"timestamp":1742368080000,"open":99.33,"high":99.405,"low":99.328,"close":99.402,"volume":179.6699981689453},{"timestamp":1742368140000,"open":99.402,"high":99.423,"low":99.39,"close":99.418,"volume":341.4599914550781},{"timestamp":1742368200000,"open":99.422,"high":99.435,"low":99.394,"close":99.423,"volume":220.02999877929688},{"timestamp":1742368260000,"open":99.424,"high":99.473,"low":99.424,"close":99.445,"volume":231.88999938964844},{"timestamp":1742368320000,"open":99.445,"high":99.511,"low":99.443,"close":99.507,"volume":143.07000732421875},{"timestamp":1742368380000,"open":99.505,"high":99.562,"low":99.505,"close":99.562,"volume":156.4499969482422},{"timestamp":1742368440000,"open":99.559,"high":99.571,"low":99.537,"close":99.558,"volume":168.85000610351562},{"timestamp":1742368500000,"open":99.558,"high":99.59,"low":99.542,"close":99.581,"volume":118.41999816894531},{"timestamp":1742368560000,"open":99.578,"high":99.62,"low":99.578,"close":99.601,"volume":149.1300048828125},{"timestamp":1742368620000,"open":99.604,"high":99.614,"low":99.589,"close":99.601,"volume":154.44000244140625},{"timestamp":1742368680000,"open":99.599,"high":99.641,"low":99.599,"close":99.622,"volume":222.2899932861328},{"timestamp":1742368740000,"open":99.623,"high":99.633,"low":99.617,"close":99.633,"volume":79.9800033569336},{"timestamp":1742368800000,"open":99.632,"high":99.636,"low":99.58,"close":99.592,"volume":80.91999816894531},{"timestamp":1742368860000,"open":99.599,"high":99.625,"low":99.599,"close":99.611,"volume":195.36000061035156},{"timestamp":1742368920000,"open":99.611,"high":99.615,"low":99.587,"close":99.591,"volume":136.17999267578125},{"timestamp":1742368980000,"open":99.594,"high":99.627,"low":99.577,"close":99.58,"volume":248.75},{"timestamp":1742369040000,"open":99.582,"high":99.602,"low":99.533,"close":99.545,"volume":131.4199981689453},{"timestamp":1742369100000,"open":99.547,"high":99.555,"low":99.535,"close":99.538,"volume":59.400001525878906},{"timestamp":1742369160000,"open":99.542,"high":99.542,"low":99.482,"close":99.484,"volume":154.44000244140625},{"timestamp":1742369220000,"open":99.487,"high":99.567,"low":99.485,"close":99.562,"volume":172.25999450683594},{"timestamp":1742369280000,"open":99.563,"high":99.579,"low":99.563,"close":99.573,"volume":283.6000061035156},{"timestamp":1742369340000,"open":99.573,"high":99.585,"low":99.572,"close":99.576,"volume":231.22000122070312},{"timestamp":1742369400000,"open":99.576,"high":99.678,"low":99.576,"close":99.67,"volume":596.2999877929688},{"timestamp":1742369460000,"open":99.67,"high":99.704,"low":99.637,"close":99.702,"volume":826.2100219726562},{"timestamp":1742369520000,"open":99.703,"high":99.782,"low":99.7,"close":99.775,"volume":874.52001953125},{"timestamp":1742369580000,"open":99.776,"high":99.851,"low":99.776,"close":99.851,"volume":309.8999938964844},{"timestamp":1742369640000,"open":99.849,"high":99.89,"low":99.841,"close":99.889,"volume":489.04998779296875},{"timestamp":1742369700000,"open":99.885,"high":100.01,"low":99.885,"close":99.986,"volume":682.1099853515625},{"timestamp":1742369760000,"open":99.986,"high":100.094,"low":99.978,"close":100.094,"volume":732.5999755859375},{"timestamp":1742369820000,"open":100.091,"high":100.292,"low":100.065,"close":100.239,"volume":1236.510009765625},{"timestamp":1742369880000,"open":100.238,"high":100.307,"low":100.184,"close":100.248,"volume":745.469970703125},{"timestamp":1742369940000,"open":100.248,"high":100.248,"low":100.083,"close":100.151,"volume":591.030029296875},{"timestamp":1742370000000,"open":100.151,"high":100.243,"low":100.12,"close":100.143,"volume":687.030029296875},{"timestamp":1742370060000,"open":100.14,"high":100.19,"low":100.041,"close":100.047,"volume":584.0499877929688},{"timestamp":1742370120000,"open":100.045,"high":100.196,"low":100.03,"close":100.181,"volume":477.5799865722656},{"timestamp":1742370180000,"open":100.184,"high":100.276,"low":100.184,"close":100.227,"volume":691.3599853515625},{"timestamp":1742370240000,"open":100.233,"high":100.267,"low":100.153,"close":100.163,"volume":566.0499877929688},{"timestamp":1742370300000,"open":100.167,"high":100.18,"low":100.069,"close":100.116,"volume":529.1500244140625},{"timestamp":1742370360000,"open":100.116,"high":100.189,"low":100.111,"close":100.156,"volume":330.0400085449219},{"timestamp":1742370420000,"open":100.156,"high":100.22,"low":100.121,"close":100.18,"volume":588.4600219726562},{"timestamp":1742370480000,"open":100.176,"high":100.254,"low":100.143,"close":100.211,"volume":743.47998046875},{"timestamp":1742370540000,"open":100.211,"high":100.211,"low":100.135,"close":100.148,"volume":545.1599731445312},{"timestamp":1742370600000,"open":100.141,"high":100.168,"low":100.036,"close":100.046,"volume":526.6799926757812},{"timestamp":1742370660000,"open":100.066,"high":100.083,"low":100.037,"close":100.037,"volume":481.1400146484375},{"timestamp":1742370720000,"open":100.037,"high":100.037,"low":99.88,"close":99.918,"volume":589.0499877929688},{"timestamp":1742370780000,"open":99.921,"high":99.953,"low":99.865,"close":99.942,"volume":507.8699951171875},{"timestamp":1742370840000,"open":99.941,"high":99.972,"low":99.894,"close":99.928,"volume":400.95001220703125},{"timestamp":1742370900000,"open":99.929,"high":99.929,"low":99.825,"close":99.855,"volume":458.8599853515625},{"timestamp":1742370960000,"open":99.861,"high":99.889,"low":99.839,"close":99.884,"volume":240.57000732421875},{"timestamp":1742371020000,"open":99.888,"high":99.903,"low":99.82,"close":99.848,"volume":424.7099914550781},{"timestamp":1742371080000,"open":99.845,"high":99.887,"low":99.834,"close":99.859,"volume":708.8400268554688},{"timestamp":1742371140000,"open":99.858,"high":99.89,"low":99.765,"close":99.775,"volume":660.8200073242188},{"timestamp":1742371200000,"open":99.769,"high":99.773,"low":99.685,"close":99.704,"volume":721.7100219726562},{"timestamp":1742371260000,"open":99.704,"high":99.786,"low":99.704,"close":99.732,"volume":401.94000244140625},{"timestamp":1742371320000,"open":99.735,"high":99.765,"low":99.711,"close":99.752,"volume":354.4200134277344},{"timestamp":1742371380000,"open":99.745,"high":99.748,"low":99.722,"close":99.732,"volume":258.3900146484375},{"timestamp":1742371440000,"open":99.736,"high":99.779,"low":99.713,"close":99.779,"volume":441.5400085449219},{"timestamp":1742371500000,"open":99.777,"high":99.81,"low":99.695,"close":99.71,"volume":279.17999267578125},{"timestamp":1742371560000,"open":99.709,"high":99.733,"low":99.676,"close":99.676,"volume":442.5299987792969},{"timestamp":1742371620000,"open":99.698,"high":99.704,"low":99.626,"close":99.626,"volume":302.94000244140625},{"timestamp":1742371680000,"open":99.626,"high":99.656,"low":99.626,"close":99.651,"volume":506.8800048828125},{"timestamp":1742371740000,"open":99.655,"high":99.678,"low":99.647,"close":99.674,"volume":330.6600036621094},{"timestamp":1742371800000,"open":99.67,"high":99.677,"low":99.646,"close":99.656,"volume":350.4599914550781},{"timestamp":1742371860000,"open":99.657,"high":99.666,"low":99.632,"close":99.656,"volume":289.0799865722656},{"timestamp":1742371920000,"open":99.658,"high":99.679,"low":99.653,"close":99.674,"volume":400.95001220703125},{"timestamp":1742371980000,"open":99.674,"high":99.685,"low":99.64,"close":99.654,"volume":448.4700012207031},{"timestamp":1742372040000,"open":99.654,"high":99.656,"low":99.616,"close":99.616,"volume":495.20001220703125},{"timestamp":1742372100000,"open":99.619,"high":99.649,"low":99.598,"close":99.632,"volume":416.8500061035156},{"timestamp":1742372160000,"open":99.628,"high":99.631,"low":99.594,"close":99.621,"volume":237.6300048828125},{"timestamp":1742372220000,"open":99.628,"high":99.66,"low":99.622,"close":99.641,"volume":208.41000366210938},{"timestamp":1742372280000,"open":99.634,"high":99.651,"low":99.626,"close":99.645,"volume":231.66000366210938},{"timestamp":1742372340000,"open":99.641,"high":99.673,"low":99.634,"close":99.669,"volume":270.2699890136719},{"timestamp":1742372400000,"open":99.664,"high":99.678,"low":99.605,"close":99.611,"volume":417.7799987792969},{"timestamp":1742372460000,"open":99.61,"high":99.613,"low":99.588,"close":99.591,"volume":323.2300109863281},{"timestamp":1742372520000,"open":99.596,"high":99.625,"low":99.595,"close":99.602,"volume":231.66000366210938},{"timestamp":1742372580000,"open":99.605,"high":99.607,"low":99.566,"close":99.566,"volume":254.42999267578125},{"timestamp":1742372640000,"open":99.566,"high":99.572,"low":99.524,"close":99.554,"volume":343.5299987792969},{"timestamp":1742372700000,"open":99.554,"high":99.567,"low":99.534,"close":99.543,"volume":237.60000610351562},{"timestamp":1742372760000,"open":99.543,"high":99.543,"low":99.523,"close":99.533,"volume":266.30999755859375},{"timestamp":1742372820000,"open":99.536,"high":99.545,"low":99.52,"close":99.541,"volume":276.2099914550781},{"timestamp":1742372880000,"open":99.542,"high":99.576,"low":99.519,"close":99.566,"volume":264.3299865722656},{"timestamp":1742372940000,"open":99.569,"high":99.569,"low":99.56,"close":99.565,"volume":171.27000427246094},{"timestamp":1742373000000,"open":99.564,"high":99.584,"low":99.543,"close":99.549,"volume":208.89999389648438},{"timestamp":1742373060000,"open":99.547,"high":99.611,"low":99.545,"close":99.608,"volume":202.9499969482422},{"timestamp":1742373120000,"open":99.61,"high":99.664,"low":99.61,"close":99.661,"volume":203.94000244140625},{"timestamp":1742373180000,"open":99.657,"high":99.685,"low":99.657,"close":99.684,"volume":257.3999938964844},{"timestamp":1742373240000,"open":99.684,"high":99.699,"low":99.682,"close":99.695,"volume":229.67999267578125},{"timestamp":1742373300000,"open":99.695,"high":99.736,"low":99.695,"close":99.712,"volume":211.86000061035156},{"timestamp":1742373360000,"open":99.71,"high":99.741,"low":99.692,"close":99.707,"volume":280.1600036621094},{"timestamp":1742373420000,"open":99.711,"high":99.714,"low":99.688,"close":99.691,"volume":110.87999725341797},{"timestamp":1742373480000,"open":99.692,"high":99.718,"low":99.648,"close":99.689,"volume":384.1199951171875},{"timestamp":1742373540000,"open":99.694,"high":99.739,"low":99.685,"close":99.731,"volume":205.9199981689453},{"timestamp":1742373600000,"open":99.734,"high":99.801,"low":99.725,"close":99.787,"volume":253.44000244140625},{"timestamp":1742373660000,"open":99.787,"high":99.807,"low":99.772,"close":99.792,"volume":256.4100036621094},{"timestamp":1742373720000,"open":99.791,"high":99.814,"low":99.786,"close":99.795,"volume":213.83999633789062},{"timestamp":1742373780000,"open":99.797,"high":99.808,"low":99.767,"close":99.795,"volume":196.02000427246094},{"timestamp":1742373840000,"open":99.795,"high":99.812,"low":99.78,"close":99.783,"volume":222.75},{"timestamp":1742373900000,"open":99.786,"high":99.792,"low":99.78,"close":99.789,"volume":83.16000366210938},{"timestamp":1742373960000,"open":99.784,"high":99.799,"low":99.769,"close":99.796,"volume":103.94999694824219},{"timestamp":1742374020000,"open":99.785,"high":99.873,"low":99.783,"close":99.853,"volume":397.9800109863281},{"timestamp":1742374080000,"open":99.856,"high":99.863,"low":99.82,"close":99.838,"volume":623.7000122070312},{"timestamp":1742374140000,"open":99.838,"high":99.853,"low":99.823,"close":99.841,"volume":226.7100067138672},{"timestamp":1742374200000,"open":99.841,"high":99.879,"low":99.828,"close":99.877,"volume":213.83999633789062},{"timestamp":1742374260000,"open":99.864,"high":99.877,"low":99.831,"close":99.874,"volume":169.2899932861328},{"timestamp":1742374320000,"open":99.873,"high":99.874,"low":99.847,"close":99.863,"volume":272.739990234375},{"timestamp":1742374380000,"open":99.866,"high":99.881,"low":99.866,"close":99.875,"volume":172.25999450683594},{"timestamp":1742374440000,"open":99.872,"high":99.878,"low":99.815,"close":99.817,"volume":154.44000244140625},{"timestamp":1742374500000,"open":99.816,"high":99.824,"low":99.777,"close":99.787,"volume":157.41000366210938},{"timestamp":1742374560000,"open":99.782,"high":99.802,"low":99.77,"close":99.796,"volume":123.75},{"timestamp":1742374620000,"open":99.798,"high":99.832,"low":99.798,"close":99.832,"volume":376.20001220703125},{"timestamp":1742374680000,"open":99.832,"high":99.836,"low":99.815,"close":99.818,"volume":271.260009765625},{"timestamp":1742374740000,"open":99.818,"high":99.844,"low":99.813,"close":99.832,"volume":285.1199951171875},{"timestamp":1742374800000,"open":99.827,"high":99.877,"low":99.827,"close":99.877,"volume":255.4199981689453},{"timestamp":1742374860000,"open":99.884,"high":99.889,"low":99.838,"close":99.844,"volume":282.1499938964844},{"timestamp":1742374920000,"open":99.847,"high":99.863,"low":99.811,"close":99.837,"volume":321.75},{"timestamp":1742374980000,"open":99.838,"high":99.886,"low":99.837,"close":99.884,"volume":405.8999938964844},{"timestamp":1742375040000,"open":99.886,"high":99.923,"low":99.879,"close":99.923,"volume":301.92999267578125},{"timestamp":1742375100000,"open":99.923,"high":99.931,"low":99.902,"close":99.907,"volume":215.27999877929688},{"timestamp":1742375160000,"open":99.907,"high":99.912,"low":99.898,"close":99.907,"volume":154.44000244140625},{"timestamp":1742375220000,"open":99.907,"high":99.912,"low":99.877,"close":99.883,"volume":169.2899932861328},{"timestamp":1742375280000,"open":99.88,"high":99.88,"low":99.868,"close":99.878,"volume":207.89999389648438},{"timestamp":1742375340000,"open":99.879,"high":99.893,"low":99.879,"close":99.89,"volume":115.83000183105469},{"timestamp":1742375400000,"open":99.892,"high":99.894,"low":99.891,"close":99.892,"volume":29.700000762939453},{"timestamp":1742375460000,"open":99.893,"high":99.903,"low":99.875,"close":99.885,"volume":169.2899932861328},{"timestamp":1742375520000,"open":99.891,"high":99.905,"low":99.871,"close":99.872,"volume":143.5500030517578},{"timestamp":1742375580000,"open":99.871,"high":99.924,"low":99.87,"close":99.923,"volume":246.47999572753906},{"timestamp":1742375640000,"open":99.923,"high":99.926,"low":99.909,"close":99.922,"volume":249.47999572753906},{"timestamp":1742375700000,"open":99.92,"high":99.938,"low":99.898,"close":99.898,"volume":362.3399963378906},{"timestamp":1742375760000,"open":99.901,"high":99.93,"low":99.892,"close":99.911,"volume":188.10000610351562},{"timestamp":1742375820000,"open":99.903,"high":99.926,"low":99.893,"close":99.896,"volume":374.2200012207031},{"timestamp":1742375880000,"open":99.904,"high":99.929,"low":99.892,"close":99.921,"volume":415.79998779296875},{"timestamp":1742375940000,"open":99.926,"high":99.945,"low":99.926,"close":99.932,"volume":198.99000549316406},{"timestamp":1742376000000,"open":99.934,"high":99.946,"low":99.915,"close":99.915,"volume":184.1300048828125},{"timestamp":1742376060000,"open":99.91,"high":99.912,"low":99.895,"close":99.908,"volume":219.77999877929688},{"timestamp":1742376120000,"open":99.908,"high":99.919,"low":99.895,"close":99.919,"volume":145.52999877929688},{"timestamp":1742376180000,"open":99.918,"high":99.918,"low":99.797,"close":99.817,"volume":277.20001220703125},{"timestamp":1742376240000,"open":99.817,"high":99.817,"low":99.789,"close":99.795,"volume":172.24000549316406},{"timestamp":1742376300000,"open":99.798,"high":99.81,"low":99.787,"close":99.801,"volume":157.41000366210938},{"timestamp":1742376360000,"open":99.802,"high":99.804,"low":99.759,"close":99.759,"volume":280.1700134277344},{"timestamp":1742376420000,"open":99.76,"high":99.764,"low":99.736,"close":99.743,"volume":557.3699951171875},{"timestamp":1742376480000,"open":99.743,"high":99.757,"low":99.667,"close":99.675,"volume":822.6900024414062},{"timestamp":1742376540000,"open":99.672,"high":99.675,"low":99.613,"close":99.624,"volume":225.72000122070312},{"timestamp":1742376600000,"open":99.618,"high":99.618,"low":99.594,"close":99.594,"volume":255.4199981689453},{"timestamp":1742376660000,"open":99.596,"high":99.614,"low":99.596,"close":99.605,"volume":311.8500061035156},{"timestamp":1742376720000,"open":99.602,"high":99.602,"low":99.562,"close":99.569,"volume":228.69000244140625},{"timestamp":1742376780000,"open":99.57,"high":99.672,"low":99.568,"close":99.631,"volume":362.8299865722656},{"timestamp":1742376840000,"open":99.635,"high":99.665,"low":99.631,"close":99.661,"volume":101.97000122070312},{"timestamp":1742376900000,"open":99.661,"high":99.67,"low":99.644,"close":99.663,"volume":157.41000366210938},{"timestamp":1742376960000,"open":99.661,"high":99.667,"low":99.64,"close":99.64,"volume":179.19000244140625},{"timestamp":1742377020000,"open":99.644,"high":99.694,"low":99.634,"close":99.639,"volume":298.95001220703125},{"timestamp":1742377080000,"open":99.639,"high":99.655,"low":99.638,"close":99.649,"volume":210.3300018310547},{"timestamp":1742377140000,"open":99.64,"high":99.683,"low":99.632,"close":99.682,"volume":190.0800018310547},{"timestamp":1742377200000,"open":99.682,"high":99.688,"low":99.68,"close":99.687,"volume":110.87999725341797},{"timestamp":1742377260000,"open":99.687,"high":99.719,"low":99.687,"close":99.71,"volume":182.05999755859375},{"timestamp":1742377320000,"open":99.715,"high":99.722,"low":99.688,"close":99.7,"volume":180.05999755859375},{"timestamp":1742377380000,"open":99.697,"high":99.713,"low":99.694,"close":99.707,"volume":106.91999816894531},{"timestamp":1742377440000,"open":99.71,"high":99.754,"low":99.71,"close":99.725,"volume":274.2300109863281},{"timestamp":1742377500000,"open":99.725,"high":99.727,"low":99.704,"close":99.723,"volume":139.5800018310547},{"timestamp":1742377560000,"open":99.723,"high":99.723,"low":99.708,"close":99.714,"volume":77.22000122070312},{"timestamp":1742377620000,"open":99.711,"high":99.721,"low":99.683,"close":99.686,"volume":190.0800018310547},{"timestamp":1742377680000,"open":99.686,"high":99.702,"low":99.681,"close":99.698,"volume":192.05999755859375},{"timestamp":1742377740000,"open":99.698,"high":99.698,"low":99.596,"close":99.596,"volume":108.9000015258789},{"timestamp":1742377800000,"open":99.597,"high":99.61,"low":99.578,"close":99.583,"volume":194.24000549316406},{"timestamp":1742377860000,"open":99.583,"high":99.596,"low":99.559,"close":99.58,"volume":270.2699890136719},{"timestamp":1742377920000,"open":99.582,"high":99.586,"low":99.556,"close":99.556,"volume":118.80000305175781},{"timestamp":1742377980000,"open":99.56,"high":99.576,"low":99.548,"close":99.562,"volume":278.19000244140625},{"timestamp":1742378040000,"open":99.563,"high":99.606,"low":99.563,"close":99.602,"volume":261.3599853515625},{"timestamp":1742378100000,"open":99.603,"high":99.631,"low":99.584,"close":99.609,"volume":246.50999450683594},{"timestamp":1742378160000,"open":99.609,"high":99.613,"low":99.572,"close":99.583,"volume":217.8000030517578},{"timestamp":1742378220000,"open":99.58,"high":99.615,"low":99.537,"close":99.613,"volume":522.719970703125},{"timestamp":1742378280000,"open":99.605,"high":99.642,"low":99.605,"close":99.621,"volume":640.530029296875},{"timestamp":1742378340000,"open":99.63,"high":99.651,"low":99.613,"close":99.632,"volume":512.8300170898438},{"timestamp":1742378400000,"open":99.636,"high":99.683,"low":99.618,"close":99.632,"volume":597.02001953125},{"timestamp":1742378460000,"open":99.635,"high":99.659,"low":99.632,"close":99.653,"volume":145.52999877929688},{"timestamp":1742378520000,"open":99.651,"high":99.662,"low":99.642,"close":99.645,"volume":151.47000122070312},{"timestamp":1742378580000,"open":99.646,"high":99.655,"low":99.579,"close":99.62,"volume":213.83999633789062},{"timestamp":1742378640000,"open":99.624,"high":99.633,"low":99.596,"close":99.602,"volume":151.47000122070312},{"timestamp":1742378700000,"open":99.603,"high":99.611,"low":99.597,"close":99.608,"volume":127.70999908447266},{"timestamp":1742378760000,"open":99.609,"high":99.623,"low":99.568,"close":99.597,"volume":258.3900146484375},{"timestamp":1742378820000,"open":99.597,"high":99.611,"low":99.581,"close":99.609,"volume":213.83999633789062},{"timestamp":1742378880000,"open":99.609,"high":99.624,"low":99.601,"close":99.621,"volume":219.77999877929688},{"timestamp":1742378940000,"open":99.622,"high":99.626,"low":99.616,"close":99.619,"volume":151.47000122070312},{"timestamp":1742379000000,"open":99.618,"high":99.63,"low":99.609,"close":99.616,"volume":240.57000732421875},{"timestamp":1742379060000,"open":99.616,"high":99.628,"low":99.611,"close":99.623,"volume":201.9600067138672},{"timestamp":1742379120000,"open":99.622,"high":99.628,"low":99.593,"close":99.598,"volume":273.239990234375},{"timestamp":1742379180000,"open":99.599,"high":99.62,"low":99.598,"close":99.617,"volume":86.12999725341797},{"timestamp":1742379240000,"open":99.616,"high":99.618,"low":99.602,"close":99.616,"volume":261.3599853515625},{"timestamp":1742379300000,"open":99.615,"high":99.634,"low":99.612,"close":99.633,"volume":142.55999755859375},{"timestamp":1742379360000,"open":99.633,"high":99.635,"low":99.614,"close":99.614,"volume":149.49000549316406},{"timestamp":1742379420000,"open":99.614,"high":99.616,"low":99.611,"close":99.613,"volume":67.31999969482422},{"timestamp":1742379480000,"open":99.613,"high":99.621,"low":99.597,"close":99.621,"volume":198.99000549316406},{"timestamp":1742379540000,"open":99.61,"high":99.612,"low":99.605,"close":99.607,"volume":104.94000244140625},{"timestamp":1742379600000,"open":99.607,"high":99.625,"low":99.607,"close":99.616,"volume":114.83999633789062},{"timestamp":1742379660000,"open":99.613,"high":99.626,"low":99.561,"close":99.581,"volume":251.4600067138672},{"timestamp":1742379720000,"open":99.582,"high":99.591,"low":99.579,"close":99.579,"volume":106.91999816894531},{"timestamp":1742379780000,"open":99.581,"high":99.613,"low":99.563,"close":99.586,"volume":240.75999450683594},{"timestamp":1742379840000,"open":99.584,"high":99.587,"low":99.579,"close":99.585,"volume":166.32000732421875},{"timestamp":1742379900000,"open":99.587,"high":99.609,"low":99.587,"close":99.598,"volume":289.0799865722656},{"timestamp":1742379960000,"open":99.64,"high":99.646,"low":99.6,"close":99.627,"volume":208.88999938964844},{"timestamp":1742380020000,"open":99.621,"high":99.643,"low":99.62,"close":99.639,"volume":142.55999755859375},{"timestamp":1742380080000,"open":99.643,"high":99.654,"low":99.625,"close":99.654,"volume":86.12999725341797},{"timestamp":1742380140000,"open":99.654,"high":99.664,"low":99.618,"close":99.618,"volume":170.27999877929688},{"timestamp":1742380200000,"open":99.618,"high":99.695,"low":99.611,"close":99.677,"volume":138.60000610351562},{"timestamp":1742380260000,"open":99.677,"high":99.689,"low":99.67,"close":99.68,"volume":183.14999389648438},{"timestamp":1742380320000,"open":99.658,"high":99.682,"low":99.647,"close":99.652,"volume":173.25},{"timestamp":1742380380000,"open":99.649,"high":99.666,"low":99.607,"close":99.607,"volume":127.70999908447266},{"timestamp":1742380440000,"open":99.609,"high":99.641,"low":99.599,"close":99.628,"volume":138.60000610351562},{"timestamp":1742380500000,"open":99.627,"high":99.658,"low":99.627,"close":99.657,"volume":109.88999938964844},{"timestamp":1742380560000,"open":99.657,"high":99.669,"low":99.653,"close":99.665,"volume":47.52000045776367},{"timestamp":1742380620000,"open":99.667,"high":99.688,"low":99.662,"close":99.682,"volume":92.06999969482422},{"timestamp":1742380680000,"open":99.682,"high":99.689,"low":99.675,"close":99.679,"volume":139.58999633789062},{"timestamp":1742380740000,"open":99.683,"high":99.719,"low":99.679,"close":99.708,"volume":112.86000061035156},{"timestamp":1742380800000,"open":99.706,"high":99.738,"low":99.703,"close":99.73,"volume":86.12999725341797},{"timestamp":1742380860000,"open":99.723,"high":99.728,"low":99.705,"close":99.728,"volume":98.01000213623047},{"timestamp":1742380920000,"open":99.725,"high":99.725,"low":99.712,"close":99.718,"volume":118.80000305175781},{"timestamp":1742380980000,"open":99.715,"high":99.721,"low":99.713,"close":99.713,"volume":109.88999938964844},{"timestamp":1742381040000,"open":99.716,"high":99.756,"low":99.707,"close":99.711,"volume":355.4100036621094},{"timestamp":1742381100000,"open":99.709,"high":99.729,"low":99.678,"close":99.723,"volume":277.20001220703125},{"timestamp":1742381160000,"open":99.718,"high":99.724,"low":99.697,"close":99.719,"volume":136.6199951171875},{"timestamp":1742381220000,"open":99.717,"high":99.725,"low":99.686,"close":99.687,"volume":133.64999389648438},{"timestamp":1742381280000,"open":99.687,"high":99.696,"low":99.665,"close":99.666,"volume":116.81999969482422},{"timestamp":1742381340000,"open":99.666,"high":99.673,"low":99.622,"close":99.633,"volume":243.5399932861328},{"timestamp":1742381400000,"open":99.631,"high":99.66,"low":99.619,"close":99.659,"volume":225.72000122070312},{"timestamp":1742381460000,"open":99.66,"high":99.684,"low":99.651,"close":99.684,"volume":172.33999633789062},{"timestamp":1742381520000,"open":99.684,"high":99.684,"low":99.661,"close":99.683,"volume":125.7300033569336},{"timestamp":1742381580000,"open":99.682,"high":99.689,"low":99.662,"close":99.665,"volume":121.36000061035156},{"timestamp":1742381640000,"open":99.663,"high":99.678,"low":99.649,"close":99.678,"volume":75.0199966430664},{"timestamp":1742381700000,"open":99.682,"high":99.698,"low":99.678,"close":99.698,"volume":168.89999389648438},{"timestamp":1742381760000,"open":99.698,"high":99.702,"low":99.639,"close":99.695,"volume":237.57000732421875},{"timestamp":1742381820000,"open":99.695,"high":99.727,"low":99.695,"close":99.718,"volume":102.95999908447266},{"timestamp":1742381880000,"open":99.716,"high":99.726,"low":99.712,"close":99.725,"volume":93.05999755859375},{"timestamp":1742381940000,"open":99.725,"high":99.725,"low":99.71,"close":99.713,"volume":84.1500015258789},{"timestamp":1742382000000,"open":99.712,"high":99.727,"low":99.711,"close":99.725,"volume":97.0199966430664},{"timestamp":1742382060000,"open":99.726,"high":99.728,"low":99.716,"close":99.716,"volume":118.80000305175781},{"timestamp":1742382120000,"open":99.723,"high":99.74,"low":99.712,"close":99.737,"volume":137.61000061035156},{"timestamp":1742382180000,"open":99.74,"high":99.743,"low":99.699,"close":99.705,"volume":124.73999786376953},{"timestamp":1742382240000,"open":99.704,"high":99.713,"low":99.698,"close":99.698,"volume":151.9600067138672},{"timestamp":1742382300000,"open":99.696,"high":99.701,"low":99.689,"close":99.698,"volume":74.25},{"timestamp":1742382360000,"open":99.691,"high":99.723,"low":99.681,"close":99.711,"volume":134.63999938964844},{"timestamp":1742382420000,"open":99.711,"high":99.718,"low":99.679,"close":99.679,"volume":170.27999877929688},{"timestamp":1742382480000,"open":99.68,"high":99.683,"low":99.657,"close":99.673,"volume":125.7300033569336},{"timestamp":1742382540000,"open":99.674,"high":99.679,"low":99.651,"close":99.655,"volume":98.01000213623047},{"timestamp":1742382600000,"open":99.657,"high":99.666,"low":99.602,"close":99.624,"volume":125.7300033569336},{"timestamp":1742382660000,"open":99.622,"high":99.624,"low":99.595,"close":99.606,"volume":190.0800018310547},{"timestamp":1742382720000,"open":99.606,"high":99.607,"low":99.602,"close":99.603,"volume":130.67999267578125},{"timestamp":1742382780000,"open":99.603,"high":99.628,"low":99.595,"close":99.607,"volume":197},{"timestamp":1742382840000,"open":99.606,"high":99.629,"low":99.586,"close":99.586,"volume":187.11000061035156},{"timestamp":1742382900000,"open":99.595,"high":99.597,"low":99.582,"close":99.596,"volume":176.22000122070312},{"timestamp":1742382960000,"open":99.596,"high":99.596,"low":99.529,"close":99.555,"volume":291.0299987792969},{"timestamp":1742383020000,"open":99.553,"high":99.553,"low":99.531,"close":99.548,"volume":270.2699890136719},{"timestamp":1742383080000,"open":99.548,"high":99.557,"low":99.525,"close":99.536,"volume":200.97000122070312},{"timestamp":1742383140000,"open":99.536,"high":99.561,"low":99.536,"close":99.554,"volume":136.6199951171875},{"timestamp":1742383200000,"open":99.572,"high":99.581,"low":99.561,"close":99.572,"volume":291.05999755859375},{"timestamp":1742383260000,"open":99.569,"high":99.585,"low":99.565,"close":99.58,"volume":124.73999786376953},{"timestamp":1742383320000,"open":99.58,"high":99.588,"low":99.545,"close":99.575,"volume":167.30999755859375},{"timestamp":1742383380000,"open":99.567,"high":99.582,"low":99.553,"close":99.554,"volume":194.0399932861328},{"timestamp":1742383440000,"open":99.559,"high":99.588,"low":99.557,"close":99.588,"volume":106.91999816894531},{"timestamp":1742383500000,"open":99.585,"high":99.585,"low":99.539,"close":99.545,"volume":293.0400085449219},{"timestamp":1742383560000,"open":99.546,"high":99.554,"low":99.537,"close":99.544,"volume":254.42999267578125},{"timestamp":1742383620000,"open":99.546,"high":99.546,"low":99.531,"close":99.541,"volume":103.94999694824219},{"timestamp":1742383680000,"open":99.547,"high":99.547,"low":99.525,"close":99.543,"volume":142.55999755859375},{"timestamp":1742383740000,"open":99.544,"high":99.558,"low":99.536,"close":99.546,"volume":214.8300018310547},{"timestamp":1742383800000,"open":99.545,"high":99.577,"low":99.541,"close":99.571,"volume":179.19000244140625},{"timestamp":1742383860000,"open":99.571,"high":99.571,"low":99.562,"close":99.566,"volume":109.88999938964844},{"timestamp":1742383920000,"open":99.566,"high":99.568,"low":99.543,"close":99.544,"volume":80.19000244140625},{"timestamp":1742383980000,"open":99.546,"high":99.546,"low":99.534,"close":99.534,"volume":56.43000030517578},{"timestamp":1742384040000,"open":99.528,"high":99.533,"low":99.465,"close":99.475,"volume":173.25},{"timestamp":1742384100000,"open":99.476,"high":99.476,"low":99.448,"close":99.461,"volume":136.6199951171875},{"timestamp":1742384160000,"open":99.471,"high":99.49,"low":99.467,"close":99.477,"volume":167.30999755859375},{"timestamp":1742384220000,"open":99.467,"high":99.478,"low":99.437,"close":99.441,"volume":202.44000244140625},{"timestamp":1742384280000,"open":99.446,"high":99.455,"low":99.408,"close":99.411,"volume":119.63999938964844},{"timestamp":1742384340000,"open":99.414,"high":99.434,"low":99.414,"close":99.434,"volume":217.44000244140625},{"timestamp":1742384400000,"open":99.431,"high":99.442,"low":99.424,"close":99.434,"volume":141.50999450683594},{"timestamp":1742384460000,"open":99.437,"high":99.437,"low":99.409,"close":99.415,"volume":61.380001068115234},{"timestamp":1742384520000,"open":99.415,"high":99.424,"low":99.4,"close":99.401,"volume":128.6999969482422},{"timestamp":1742384580000,"open":99.401,"high":99.416,"low":99.395,"close":99.413,"volume":135.6199951171875},{"timestamp":1742384640000,"open":99.436,"high":99.478,"low":99.436,"close":99.441,"volume":395.4100036621094},{"timestamp":1742384700000,"open":99.441,"high":99.46,"low":99.431,"close":99.442,"volume":158.10000610351562},{"timestamp":1742384760000,"open":99.431,"high":99.441,"low":99.424,"close":99.441,"volume":65.33999633789062},{"timestamp":1742384820000,"open":99.442,"high":99.444,"low":99.432,"close":99.444,"volume":26.729999542236328},{"timestamp":1742384880000,"open":99.444,"high":99.456,"low":99.444,"close":99.456,"volume":23.760000228881836},{"timestamp":1742384940000,"open":99.452,"high":99.452,"low":99.413,"close":99.415,"volume":90.08999633789062},{"timestamp":1742385000000,"open":99.416,"high":99.422,"low":99.403,"close":99.414,"volume":68.30999755859375},{"timestamp":1742385060000,"open":99.417,"high":99.421,"low":99.396,"close":99.397,"volume":103.94999694824219},{"timestamp":1742385120000,"open":99.4,"high":99.4,"low":99.373,"close":99.379,"volume":77.22000122070312},{"timestamp":1742385180000,"open":99.382,"high":99.387,"low":99.376,"close":99.387,"volume":81.18000030517578},{"timestamp":1742385240000,"open":99.384,"high":99.392,"low":99.347,"close":99.359,"volume":100.9800033569336},{"timestamp":1742385300000,"open":99.355,"high":99.41,"low":99.355,"close":99.393,"volume":107.70999908447266},{"timestamp":1742385360000,"open":99.383,"high":99.434,"low":99.353,"close":99.359,"volume":368.2799987792969},{"timestamp":1742385420000,"open":99.377,"high":99.394,"low":99.355,"close":99.363,"volume":262.5400085449219},{"timestamp":1742385480000,"open":99.358,"high":99.455,"low":99.358,"close":99.452,"volume":264.42999267578125},{"timestamp":1742385540000,"open":99.452,"high":99.477,"low":99.451,"close":99.468,"volume":154.44000244140625},{"timestamp":1742385600000,"open":99.467,"high":99.505,"low":99.456,"close":99.503,"volume":178.1999969482422},{"timestamp":1742385660000,"open":99.505,"high":99.505,"low":99.432,"close":99.435,"volume":194.0399932861328},{"timestamp":1742385720000,"open":99.441,"high":99.466,"low":99.441,"close":99.447,"volume":90.08999633789062},{"timestamp":1742385780000,"open":99.451,"high":99.479,"low":99.451,"close":99.468,"volume":109.88999938964844},{"timestamp":1742385840000,"open":99.469,"high":99.469,"low":99.44,"close":99.444,"volume":130.67999267578125},{"timestamp":1742385900000,"open":99.445,"high":99.469,"low":99.429,"close":99.442,"volume":161.60000610351562},{"timestamp":1742385960000,"open":99.44,"high":99.476,"low":99.431,"close":99.476,"volume":98.66999816894531},{"timestamp":1742386020000,"open":99.475,"high":99.478,"low":99.441,"close":99.453,"volume":103.9000015258789},{"timestamp":1742386080000,"open":99.453,"high":99.499,"low":99.446,"close":99.491,"volume":142.4499969482422},{"timestamp":1742386140000,"open":99.492,"high":99.509,"low":99.468,"close":99.479,"volume":158.27000427246094},{"timestamp":1742386200000,"open":99.481,"high":99.508,"low":99.471,"close":99.478,"volume":130.67999267578125},{"timestamp":1742386260000,"open":99.481,"high":99.484,"low":99.455,"close":99.464,"volume":95.04000091552734},{"timestamp":1742386320000,"open":99.464,"high":99.464,"low":99.416,"close":99.419,"volume":249.47999572753906},{"timestamp":1742386380000,"open":99.419,"high":99.465,"low":99.419,"close":99.462,"volume":122.76000213623047},{"timestamp":1742386440000,"open":99.467,"high":99.473,"low":99.458,"close":99.466,"volume":105.43000030517578},{"timestamp":1742386500000,"open":99.467,"high":99.53,"low":99.462,"close":99.511,"volume":150.47999572753906},{"timestamp":1742386560000,"open":99.505,"high":99.505,"low":99.471,"close":99.48,"volume":99},{"timestamp":1742386620000,"open":99.483,"high":99.485,"low":99.471,"close":99.485,"volume":91.11000061035156},{"timestamp":1742386680000,"open":99.485,"high":99.537,"low":99.485,"close":99.502,"volume":174},{"timestamp":1742386740000,"open":99.496,"high":99.506,"low":99.489,"close":99.493,"volume":116.81999969482422},{"timestamp":1742386800000,"open":99.491,"high":99.511,"low":99.464,"close":99.465,"volume":88.08000183105469},{"timestamp":1742386860000,"open":99.469,"high":99.51,"low":99.467,"close":99.498,"volume":118.80000305175781},{"timestamp":1742386920000,"open":99.501,"high":99.504,"low":99.482,"close":99.484,"volume":73.26000213623047},{"timestamp":1742386980000,"open":99.486,"high":99.486,"low":99.433,"close":99.449,"volume":79.19999694824219},{"timestamp":1742387040000,"open":99.449,"high":99.462,"low":99.44,"close":99.462,"volume":41.58000183105469},{"timestamp":1742387100000,"open":99.466,"high":99.493,"low":99.465,"close":99.491,"volume":71.27999877929688},{"timestamp":1742387160000,"open":99.492,"high":99.492,"low":99.429,"close":99.43,"volume":209.8800048828125},{"timestamp":1742387220000,"open":99.427,"high":99.444,"low":99.39,"close":99.393,"volume":160.3800048828125},{"timestamp":1742387280000,"open":99.396,"high":99.47,"low":99.396,"close":99.469,"volume":252.4499969482422},{"timestamp":1742387340000,"open":99.475,"high":99.494,"low":99.461,"close":99.49,"volume":199.39999389648438},{"timestamp":1742387400000,"open":99.49,"high":99.507,"low":99.468,"close":99.49,"volume":256.8999938964844},{"timestamp":1742387460000,"open":99.491,"high":99.507,"low":99.473,"close":99.489,"volume":162.36000061035156},{"timestamp":1742387520000,"open":99.494,"high":99.516,"low":99.491,"close":99.515,"volume":198},{"timestamp":1742387580000,"open":99.515,"high":99.556,"low":99.506,"close":99.539,"volume":166.1699981689453},{"timestamp":1742387640000,"open":99.539,"high":99.557,"low":99.507,"close":99.507,"volume":204.8300018310547},{"timestamp":1742387700000,"open":99.51,"high":99.51,"low":99.48,"close":99.496,"volume":166.32000732421875},{"timestamp":1742387760000,"open":99.496,"high":99.499,"low":99.477,"close":99.491,"volume":183.13999938964844},{"timestamp":1742387820000,"open":99.497,"high":99.508,"low":99.458,"close":99.473,"volume":167.30999755859375},{"timestamp":1742387880000,"open":99.47,"high":99.474,"low":99.458,"close":99.474,"volume":44.54999923706055},{"timestamp":1742387940000,"open":99.477,"high":99.498,"low":99.473,"close":99.482,"volume":56.43000030517578},{"timestamp":1742388000000,"open":99.479,"high":99.488,"low":99.432,"close":99.432,"volume":106.91999816894531},{"timestamp":1742388060000,"open":99.429,"high":99.457,"low":99.414,"close":99.414,"volume":99},{"timestamp":1742388120000,"open":99.418,"high":99.418,"low":99.383,"close":99.405,"volume":56.43000030517578},{"timestamp":1742388180000,"open":99.405,"high":99.439,"low":99.405,"close":99.432,"volume":38.61000061035156},{"timestamp":1742388240000,"open":99.433,"high":99.439,"low":99.423,"close":99.423,"volume":35.63999938964844},{"timestamp":1742388300000,"open":99.426,"high":99.434,"low":99.425,"close":99.425,"volume":32.66999816894531},{"timestamp":1742388360000,"open":99.42,"high":99.443,"low":99.415,"close":99.426,"volume":80.19000244140625},{"timestamp":1742388420000,"open":99.425,"high":99.446,"low":99.419,"close":99.422,"volume":70.29000091552734},{"timestamp":1742388480000,"open":99.418,"high":99.419,"low":99.397,"close":99.398,"volume":121.7699966430664},{"timestamp":1742388540000,"open":99.395,"high":99.404,"low":99.364,"close":99.404,"volume":118.80000305175781},{"timestamp":1742388600000,"open":99.395,"high":99.395,"low":99.372,"close":99.378,"volume":100.9800033569336},{"timestamp":1742388660000,"open":99.364,"high":99.387,"low":99.327,"close":99.387,"volume":196.02000427246094},{"timestamp":1742388720000,"open":99.385,"high":99.403,"low":99.374,"close":99.402,"volume":80.19000244140625},{"timestamp":1742388780000,"open":99.4,"high":99.415,"low":99.377,"close":99.415,"volume":111.87000274658203},{"timestamp":1742388840000,"open":99.409,"high":99.409,"low":99.377,"close":99.389,"volume":89.0999984741211},{"timestamp":1742388900000,"open":99.393,"high":99.447,"low":99.389,"close":99.432,"volume":289.0799865722656},{"timestamp":1742388960000,"open":99.422,"high":99.489,"low":99.414,"close":99.485,"volume":182.16000366210938},{"timestamp":1742389020000,"open":99.485,"high":99.525,"low":99.482,"close":99.522,"volume":345.5},{"timestamp":1742389080000,"open":99.515,"high":99.518,"low":99.487,"close":99.494,"volume":211.86000061035156},{"timestamp":1742389140000,"open":99.502,"high":99.514,"low":99.496,"close":99.496,"volume":109.88999938964844},{"timestamp":1742389200000,"open":99.489,"high":99.499,"low":99.482,"close":99.49,"volume":101.97000122070312},{"timestamp":1742389260000,"open":99.485,"high":99.485,"low":99.417,"close":99.417,"volume":249.47999572753906},{"timestamp":1742389320000,"open":99.42,"high":99.44,"low":99.417,"close":99.433,"volume":53.459999084472656},{"timestamp":1742389380000,"open":99.429,"high":99.466,"low":99.426,"close":99.461,"volume":44.54999923706055},{"timestamp":1742389440000,"open":99.46,"high":99.463,"low":99.418,"close":99.427,"volume":50.4900016784668},{"timestamp":1742389500000,"open":99.426,"high":99.431,"low":99.413,"close":99.425,"volume":98.01000213623047},{"timestamp":1742389560000,"open":99.429,"high":99.451,"low":99.422,"close":99.451,"volume":68.30999755859375},{"timestamp":1742389620000,"open":99.447,"high":99.457,"low":99.444,"close":99.456,"volume":135.6300048828125},{"timestamp":1742389680000,"open":99.456,"high":99.466,"low":99.429,"close":99.466,"volume":131.6699981689453},{"timestamp":1742389740000,"open":99.469,"high":99.49,"low":99.469,"close":99.482,"volume":80.19000244140625},{"timestamp":1742389800000,"open":99.479,"high":99.479,"low":99.42,"close":99.429,"volume":100.9800033569336},{"timestamp":1742389860000,"open":99.423,"high":99.436,"low":99.414,"close":99.434,"volume":129.69000244140625},{"timestamp":1742389920000,"open":99.431,"high":99.46,"low":99.43,"close":99.46,"volume":153.94000244140625},{"timestamp":1742389980000,"open":99.457,"high":99.48,"low":99.444,"close":99.454,"volume":136.6199951171875},{"timestamp":1742390040000,"open":99.458,"high":99.486,"low":99.456,"close":99.469,"volume":109.88999938964844},{"timestamp":1742390100000,"open":99.468,"high":99.48,"low":99.435,"close":99.441,"volume":114.83999633789062},{"timestamp":1742390160000,"open":99.444,"high":99.448,"low":99.427,"close":99.427,"volume":204.92999267578125},{"timestamp":1742390220000,"open":99.424,"high":99.489,"low":99.424,"close":99.489,"volume":170.27999877929688},{"timestamp":1742390280000,"open":99.483,"high":99.483,"low":99.47,"close":99.475,"volume":145.52999877929688},{"timestamp":1742390340000,"open":99.478,"high":99.504,"low":99.478,"close":99.504,"volume":141.57000732421875},{"timestamp":1742390400000,"open":99.504,"high":99.532,"low":99.498,"close":99.532,"volume":136.6199951171875},{"timestamp":1742390460000,"open":99.53,"high":99.558,"low":99.517,"close":99.526,"volume":184.5399932861328},{"timestamp":1742390520000,"open":99.526,"high":99.559,"low":99.515,"close":99.558,"volume":151.47000122070312},{"timestamp":1742390580000,"open":99.555,"high":99.556,"low":99.5,"close":99.516,"volume":175.22999572753906},{"timestamp":1742390640000,"open":99.513,"high":99.565,"low":99.513,"close":99.556,"volume":190.0800018310547},{"timestamp":1742390700000,"open":99.556,"high":99.556,"low":99.521,"close":99.536,"volume":173.25},{"timestamp":1742390760000,"open":99.532,"high":99.54,"low":99.522,"close":99.533,"volume":221.75999450683594},{"timestamp":1742390820000,"open":99.536,"high":99.587,"low":99.527,"close":99.587,"volume":151.47000122070312},{"timestamp":1742390880000,"open":99.587,"high":99.605,"low":99.587,"close":99.596,"volume":148.5},{"timestamp":1742390940000,"open":99.593,"high":99.617,"low":99.593,"close":99.606,"volume":193.0500030517578},{"timestamp":1742391000000,"open":99.6,"high":99.618,"low":99.598,"close":99.613,"volume":77.22000122070312},{"timestamp":1742391060000,"open":99.61,"high":99.613,"low":99.579,"close":99.584,"volume":136.6199951171875},{"timestamp":1742391120000,"open":99.584,"high":99.613,"low":99.569,"close":99.61,"volume":125.7300033569336},{"timestamp":1742391180000,"open":99.61,"high":99.649,"low":99.595,"close":99.625,"volume":321.75},{"timestamp":1742391240000,"open":99.625,"high":99.651,"low":99.612,"close":99.649,"volume":322.239990234375},{"timestamp":1742391300000,"open":99.649,"high":99.664,"low":99.624,"close":99.641,"volume":129.69000244140625},{"timestamp":1742391360000,"open":99.637,"high":99.648,"low":99.633,"close":99.638,"volume":126.72000122070312},{"timestamp":1742391420000,"open":99.633,"high":99.653,"low":99.633,"close":99.642,"volume":53.459999084472656},{"timestamp":1742391480000,"open":99.645,"high":99.686,"low":99.643,"close":99.686,"volume":109.88999938964844},{"timestamp":1742391540000,"open":99.683,"high":99.707,"low":99.638,"close":99.648,"volume":250.47000122070312},{"timestamp":1742391600000,"open":99.647,"high":99.651,"low":99.619,"close":99.629,"volume":175.22999572753906},{"timestamp":1742391660000,"open":99.626,"high":99.626,"low":99.59,"close":99.613,"volume":205.9199981689453},{"timestamp":1742391720000,"open":99.613,"high":99.642,"low":99.598,"close":99.634,"volume":183.14999389648438},{"timestamp":1742391780000,"open":99.635,"high":99.641,"low":99.588,"close":99.593,"volume":169.2899932861328},{"timestamp":1742391840000,"open":99.606,"high":99.606,"low":99.532,"close":99.533,"volume":336.1000061035156},{"timestamp":1742391900000,"open":99.531,"high":99.541,"low":99.488,"close":99.541,"volume":114.33999633789062},{"timestamp":1742391960000,"open":99.538,"high":99.574,"low":99.514,"close":99.574,"volume":242.5399932861328},{"timestamp":1742392020000,"open":99.571,"high":99.578,"low":99.552,"close":99.578,"volume":160.3800048828125},{"timestamp":1742392080000,"open":99.582,"high":99.602,"low":99.582,"close":99.593,"volume":289.0799865722656},{"timestamp":1742392140000,"open":99.592,"high":99.598,"low":99.565,"close":99.571,"volume":388.0799865722656},{"timestamp":1742392200000,"open":99.57,"high":99.583,"low":99.553,"close":99.58,"volume":244.52999877929688},{"timestamp":1742392260000,"open":99.577,"high":99.596,"low":99.568,"close":99.59,"volume":229.67999267578125},{"timestamp":1742392320000,"open":99.589,"high":99.635,"low":99.587,"close":99.62,"volume":191.47000122070312},{"timestamp":1742392380000,"open":99.624,"high":99.653,"low":99.613,"close":99.653,"volume":114.83999633789062},{"timestamp":1742392440000,"open":99.65,"high":99.701,"low":99.639,"close":99.696,"volume":242.9499969482422},{"timestamp":1742392500000,"open":99.7,"high":99.711,"low":99.667,"close":99.711,"volume":396},{"timestamp":1742392560000,"open":99.708,"high":99.793,"low":99.702,"close":99.765,"volume":427.67999267578125},{"timestamp":1742392620000,"open":99.765,"high":99.771,"low":99.732,"close":99.77,"volume":169.2899932861328},{"timestamp":1742392680000,"open":99.764,"high":99.769,"low":99.731,"close":99.744,"volume":112.86000061035156},{"timestamp":1742392740000,"open":99.745,"high":99.758,"low":99.744,"close":99.744,"volume":53.459999084472656},{"timestamp":1742392800000,"open":99.746,"high":99.793,"low":99.735,"close":99.786,"volume":137.61000061035156},{"timestamp":1742392860000,"open":99.786,"high":99.807,"low":99.779,"close":99.806,"volume":151.89999389648438},{"timestamp":1742392920000,"open":99.806,"high":99.819,"low":99.793,"close":99.818,"volume":143.41000366210938},{"timestamp":1742392980000,"open":99.803,"high":99.818,"low":99.77,"close":99.77,"volume":195.0399932861328},{"timestamp":1742393040000,"open":99.774,"high":99.775,"low":99.744,"close":99.748,"volume":59.400001525878906},{"timestamp":1742393100000,"open":99.751,"high":99.765,"low":99.748,"close":99.765,"volume":91.08000183105469},{"timestamp":1742393160000,"open":99.765,"high":99.776,"low":99.762,"close":99.763,"volume":75.23999786376953},{"timestamp":1742393220000,"open":99.766,"high":99.823,"low":99.756,"close":99.823,"volume":108.05999755859375},{"timestamp":1742393280000,"open":99.833,"high":99.842,"low":99.815,"close":99.838,"volume":192.11000061035156},{"timestamp":1742393340000,"open":99.841,"high":99.887,"low":99.838,"close":99.871,"volume":194.5399932861328},{"timestamp":1742393400000,"open":99.874,"high":99.874,"low":99.803,"close":99.831,"volume":193.50999450683594},{"timestamp":1742393460000,"open":99.832,"high":99.846,"low":99.822,"close":99.843,"volume":122.3499984741211},{"timestamp":1742393520000,"open":99.844,"high":99.852,"low":99.795,"close":99.825,"volume":153.02999877929688},{"timestamp":1742393580000,"open":99.826,"high":99.836,"low":99.794,"close":99.794,"volume":144.6699981689453},{"timestamp":1742393640000,"open":99.79,"high":99.793,"low":99.736,"close":99.736,"volume":317.1700134277344},{"timestamp":1742393700000,"open":99.732,"high":99.76,"low":99.726,"close":99.739,"volume":353.17999267578125},{"timestamp":1742393760000,"open":99.74,"high":99.747,"low":99.707,"close":99.708,"volume":322.55999755859375},{"timestamp":1742393820000,"open":99.709,"high":99.778,"low":99.704,"close":99.767,"volume":384.6499938964844},{"timestamp":1742393880000,"open":99.767,"high":99.786,"low":99.738,"close":99.784,"volume":228.99000549316406},{"timestamp":1742393940000,"open":99.785,"high":99.812,"low":99.748,"close":99.763,"volume":391.8800048828125},{"timestamp":1742394000000,"open":99.764,"high":99.766,"low":99.725,"close":99.73,"volume":319.67999267578125},{"timestamp":1742394060000,"open":99.733,"high":99.798,"low":99.733,"close":99.756,"volume":513.6300048828125},{"timestamp":1742394120000,"open":99.752,"high":99.786,"low":99.752,"close":99.768,"volume":129.86000061035156},{"timestamp":1742394180000,"open":99.769,"high":99.769,"low":99.741,"close":99.76,"volume":120.44000244140625},{"timestamp":1742394240000,"open":99.758,"high":99.788,"low":99.753,"close":99.766,"volume":219.17999267578125},{"timestamp":1742394300000,"open":99.769,"high":99.781,"low":99.766,"close":99.773,"volume":61.18000030517578},{"timestamp":1742394360000,"open":99.769,"high":99.77,"low":99.744,"close":99.744,"volume":76},{"timestamp":1742394420000,"open":99.745,"high":99.754,"low":99.742,"close":99.751,"volume":40.470001220703125},{"timestamp":1742394480000,"open":99.751,"high":99.787,"low":99.745,"close":99.784,"volume":75},{"timestamp":1742394540000,"open":99.781,"high":99.81,"low":99.773,"close":99.794,"volume":162.89999389648438},{"timestamp":1742394600000,"open":99.791,"high":99.794,"low":99.766,"close":99.779,"volume":185.52000427246094},{"timestamp":1742394660000,"open":99.778,"high":99.8,"low":99.738,"close":99.757,"volume":178.6300048828125},{"timestamp":1742394720000,"open":99.754,"high":99.783,"low":99.749,"close":99.778,"volume":134.27000427246094},{"timestamp":1742394780000,"open":99.78,"high":99.79,"low":99.768,"close":99.774,"volume":159.91000366210938},{"timestamp":1742394840000,"open":99.771,"high":99.771,"low":99.754,"close":99.76,"volume":146.14999389648438},{"timestamp":1742394900000,"open":99.76,"high":99.782,"low":99.747,"close":99.782,"volume":173.8000030517578},{"timestamp":1742394960000,"open":99.777,"high":99.777,"low":99.744,"close":99.755,"volume":80.95999908447266},{"timestamp":1742395020000,"open":99.757,"high":99.774,"low":99.757,"close":99.763,"volume":114.55000305175781},{"timestamp":1742395080000,"open":99.763,"high":99.775,"low":99.729,"close":99.732,"volume":181.6999969482422},{"timestamp":1742395140000,"open":99.737,"high":99.773,"low":99.729,"close":99.753,"volume":196.5},{"timestamp":1742395200000,"open":99.751,"high":99.781,"low":99.744,"close":99.78,"volume":150.10000610351562},{"timestamp":1742395260000,"open":99.78,"high":99.808,"low":99.77,"close":99.792,"volume":214.3000030517578},{"timestamp":1742395320000,"open":99.793,"high":99.804,"low":99.785,"close":99.785,"volume":190.02999877929688},{"timestamp":1742395380000,"open":99.782,"high":99.782,"low":99.727,"close":99.73,"volume":241.2899932861328},{"timestamp":1742395440000,"open":99.727,"high":99.748,"low":99.718,"close":99.721,"volume":230.88999938964844},{"timestamp":1742395500000,"open":99.723,"high":99.758,"low":99.719,"close":99.758,"volume":182.19000244140625},{"timestamp":1742395560000,"open":99.758,"high":99.761,"low":99.742,"close":99.75,"volume":135.30999755859375},{"timestamp":1742395620000,"open":99.746,"high":99.76,"low":99.728,"close":99.758,"volume":205.91000366210938},{"timestamp":1742395680000,"open":99.758,"high":99.774,"low":99.722,"close":99.744,"volume":283.4100036621094},{"timestamp":1742395740000,"open":99.745,"high":99.752,"low":99.737,"close":99.744,"volume":159.5},{"timestamp":1742395800000,"open":99.746,"high":99.751,"low":99.742,"close":99.747,"volume":122.5},{"timestamp":1742395860000,"open":99.745,"high":99.809,"low":99.739,"close":99.794,"volume":127.44000244140625},{"timestamp":1742395920000,"open":99.797,"high":99.864,"low":99.797,"close":99.864,"volume":449.8999938964844},{"timestamp":1742395980000,"open":99.867,"high":99.867,"low":99.831,"close":99.84,"volume":247.92999267578125},{"timestamp":1742396040000,"open":99.841,"high":99.858,"low":99.793,"close":99.818,"volume":159.61000061035156},{"timestamp":1742396100000,"open":99.799,"high":99.802,"low":99.76,"close":99.771,"volume":156.41000366210938},{"timestamp":1742396160000,"open":99.77,"high":99.798,"low":99.748,"close":99.768,"volume":166.30999755859375},{"timestamp":1742396220000,"open":99.764,"high":99.764,"low":99.717,"close":99.733,"volume":181.1699981689453},{"timestamp":1742396280000,"open":99.728,"high":99.748,"low":99.721,"close":99.743,"volume":73.26000213623047},{"timestamp":1742396340000,"open":99.745,"high":99.815,"low":99.745,"close":99.815,"volume":184.13999938964844},{"timestamp":1742396400000,"open":99.816,"high":99.818,"low":99.794,"close":99.815,"volume":94.58999633789062},{"timestamp":1742396460000,"open":99.812,"high":99.876,"low":99.812,"close":99.876,"volume":111.2300033569336},{"timestamp":1742396520000,"open":99.873,"high":99.877,"low":99.837,"close":99.845,"volume":201.8699951171875},{"timestamp":1742396580000,"open":99.846,"high":99.899,"low":99.846,"close":99.896,"volume":132.9600067138672},{"timestamp":1742396640000,"open":99.896,"high":99.9,"low":99.885,"close":99.889,"volume":70.08999633789062},{"timestamp":1742396700000,"open":99.891,"high":99.904,"low":99.878,"close":99.886,"volume":162},{"timestamp":1742396760000,"open":99.892,"high":99.895,"low":99.879,"close":99.879,"volume":94.81999969482422},{"timestamp":1742396820000,"open":99.877,"high":99.894,"low":99.871,"close":99.883,"volume":117.0999984741211},{"timestamp":1742396880000,"open":99.883,"high":99.934,"low":99.883,"close":99.916,"volume":280.3500061035156},{"timestamp":1742396940000,"open":99.916,"high":99.932,"low":99.908,"close":99.917,"volume":181.72999572753906},{"timestamp":1742397000000,"open":99.918,"high":99.933,"low":99.902,"close":99.93,"volume":159.50999450683594},{"timestamp":1742397060000,"open":99.927,"high":99.94,"low":99.926,"close":99.932,"volume":187.66000366210938},{"timestamp":1742397120000,"open":99.933,"high":99.957,"low":99.922,"close":99.951,"volume":175.83999633789062},{"timestamp":1742397180000,"open":99.951,"high":99.955,"low":99.86,"close":99.869,"volume":286.3399963378906},{"timestamp":1742397240000,"open":99.87,"high":99.877,"low":99.859,"close":99.872,"volume":230.1699981689453},{"timestamp":1742397300000,"open":99.869,"high":99.903,"low":99.869,"close":99.897,"volume":205.49000549316406},{"timestamp":1742397360000,"open":99.897,"high":99.907,"low":99.889,"close":99.901,"volume":209.41000366210938},{"timestamp":1742397420000,"open":99.904,"high":99.909,"low":99.89,"close":99.89,"volume":245.02999877929688},{"timestamp":1742397480000,"open":99.892,"high":99.923,"low":99.888,"close":99.919,"volume":134.32000732421875},{"timestamp":1742397540000,"open":99.916,"high":99.92,"low":99.845,"close":99.855,"volume":91.7699966430664},{"timestamp":1742397600000,"open":99.854,"high":99.867,"low":99.819,"close":99.826,"volume":137.14999389648438},{"timestamp":1742397660000,"open":99.816,"high":99.826,"low":99.794,"close":99.796,"volume":107.55000305175781},{"timestamp":1742397720000,"open":99.795,"high":99.8,"low":99.736,"close":99.749,"volume":146.38999938964844},{"timestamp":1742397780000,"open":99.758,"high":99.769,"low":99.74,"close":99.768,"volume":157.41000366210938},{"timestamp":1742397840000,"open":99.769,"high":99.77,"low":99.757,"close":99.757,"volume":35.630001068115234},{"timestamp":1742397900000,"open":99.754,"high":99.834,"low":99.745,"close":99.828,"volume":126.44000244140625},{"timestamp":1742397960000,"open":99.812,"high":99.858,"low":99.809,"close":99.857,"volume":111.58000183105469},{"timestamp":1742398020000,"open":99.862,"high":99.866,"low":99.833,"close":99.838,"volume":179.7100067138672},{"timestamp":1742398080000,"open":99.839,"high":99.852,"low":99.832,"close":99.836,"volume":133.32000732421875},{"timestamp":1742398140000,"open":99.835,"high":99.842,"low":99.799,"close":99.811,"volume":169.85000610351562},{"timestamp":1742398200000,"open":99.808,"high":99.837,"low":99.774,"close":99.776,"volume":173.67999267578125},{"timestamp":1742398260000,"open":99.772,"high":99.776,"low":99.731,"close":99.741,"volume":141.17999267578125},{"timestamp":1742398320000,"open":99.741,"high":99.763,"low":99.72,"close":99.753,"volume":305.1300048828125},{"timestamp":1742398380000,"open":99.75,"high":99.763,"low":99.744,"close":99.758,"volume":133.30999755859375},{"timestamp":1742398440000,"open":99.759,"high":99.789,"low":99.754,"close":99.769,"volume":381.1199951171875},{"timestamp":1742398500000,"open":99.765,"high":99.781,"low":99.756,"close":99.757,"volume":207.1999969482422},{"timestamp":1742398560000,"open":99.757,"high":99.757,"low":99.745,"close":99.748,"volume":82.87999725341797},{"timestamp":1742398620000,"open":99.745,"high":99.763,"low":99.734,"close":99.754,"volume":159.83999633789062},{"timestamp":1742398680000,"open":99.76,"high":99.792,"low":99.748,"close":99.748,"volume":386.8800048828125},{"timestamp":1742398740000,"open":99.759,"high":99.788,"low":99.742,"close":99.781,"volume":285.1700134277344},{"timestamp":1742398800000,"open":99.781,"high":99.815,"low":99.781,"close":99.815,"volume":158.92999267578125},{"timestamp":1742398860000,"open":99.815,"high":99.845,"low":99.81,"close":99.832,"volume":201.33999633789062},{"timestamp":1742398920000,"open":99.832,"high":99.842,"low":99.767,"close":99.767,"volume":79.91999816894531},{"timestamp":1742398980000,"open":99.767,"high":99.769,"low":99.751,"close":99.765,"volume":109.5199966430664},{"timestamp":1742399040000,"open":99.764,"high":99.767,"low":99.749,"close":99.749,"volume":56.2400016784668},{"timestamp":1742399100000,"open":99.749,"high":99.758,"low":99.742,"close":99.742,"volume":35.52000045776367},{"timestamp":1742399160000,"open":99.752,"high":99.777,"low":99.737,"close":99.771,"volume":89.83000183105469},{"timestamp":1742399220000,"open":99.775,"high":99.775,"low":99.752,"close":99.756,"volume":82.87999725341797},{"timestamp":1742399280000,"open":99.759,"high":99.759,"low":99.741,"close":99.745,"volume":44.400001525878906},{"timestamp":1742399340000,"open":99.749,"high":99.769,"low":99.745,"close":99.769,"volume":64.1500015258789},{"timestamp":1742399400000,"open":99.775,"high":99.808,"low":99.771,"close":99.791,"volume":125.87999725341797},{"timestamp":1742399460000,"open":99.791,"high":99.837,"low":99.79,"close":99.822,"volume":162.9499969482422},{"timestamp":1742399520000,"open":99.825,"high":99.825,"low":99.797,"close":99.81,"volume":206.97000122070312},{"timestamp":1742399580000,"open":99.807,"high":99.813,"low":99.779,"close":99.813,"volume":329.989990234375},{"timestamp":1742399640000,"open":99.813,"high":99.836,"low":99.811,"close":99.836,"volume":124.44000244140625},{"timestamp":1742399700000,"open":99.835,"high":99.863,"low":99.835,"close":99.863,"volume":153.61000061035156},{"timestamp":1742399760000,"open":99.863,"high":99.872,"low":99.846,"close":99.858,"volume":99.70999908447266},{"timestamp":1742399820000,"open":99.856,"high":99.856,"low":99.788,"close":99.836,"volume":291.19000244140625},{"timestamp":1742399880000,"open":99.839,"high":99.883,"low":99.836,"close":99.875,"volume":335.3699951171875},{"timestamp":1742399940000,"open":99.875,"high":99.92,"low":99.869,"close":99.92,"volume":207.4600067138672},{"timestamp":1742400000000,"open":99.916,"high":99.919,"low":99.874,"close":99.877,"volume":224.66000366210938},{"timestamp":1742400060000,"open":99.874,"high":99.874,"low":99.854,"close":99.874,"volume":210.3300018310547},{"timestamp":1742400120000,"open":99.863,"high":99.904,"low":99.863,"close":99.887,"volume":151.05999755859375},{"timestamp":1742400180000,"open":99.887,"high":99.904,"low":99.883,"close":99.899,"volume":224.14999389648438},{"timestamp":1742400240000,"open":99.899,"high":99.91,"low":99.896,"close":99.905,"volume":188.61000061035156},{"timestamp":1742400300000,"open":99.898,"high":99.898,"low":99.867,"close":99.874,"volume":79.9800033569336},{"timestamp":1742400360000,"open":99.874,"high":99.886,"low":99.822,"close":99.877,"volume":96.70999908447266},{"timestamp":1742400420000,"open":99.874,"high":99.874,"low":99.768,"close":99.774,"volume":178.60000610351562},{"timestamp":1742400480000,"open":99.777,"high":99.784,"low":99.76,"close":99.761,"volume":71.04000091552734},{"timestamp":1742400540000,"open":99.758,"high":99.796,"low":99.752,"close":99.77,"volume":173.6699981689453},{"timestamp":1742400600000,"open":99.769,"high":99.772,"low":99.749,"close":99.751,"volume":179.5800018310547},{"timestamp":1742400660000,"open":99.754,"high":99.781,"low":99.751,"close":99.776,"volume":115.44000244140625},{"timestamp":1742400720000,"open":99.776,"high":99.796,"low":99.772,"close":99.776,"volume":181.60000610351562},{"timestamp":1742400780000,"open":99.776,"high":99.776,"low":99.748,"close":99.764,"volume":76.97000122070312},{"timestamp":1742400840000,"open":99.764,"high":99.774,"low":99.735,"close":99.738,"volume":79.91999816894531},{"timestamp":1742400900000,"open":99.74,"high":99.74,"low":99.725,"close":99.725,"volume":76.95999908447266},{"timestamp":1742400960000,"open":99.725,"high":99.732,"low":99.72,"close":99.721,"volume":68.12999725341797},{"timestamp":1742401020000,"open":99.72,"high":99.729,"low":99.705,"close":99.722,"volume":154.0500030517578},{"timestamp":1742401080000,"open":99.725,"high":99.732,"low":99.69,"close":99.708,"volume":90.70999908447266},{"timestamp":1742401140000,"open":99.704,"high":99.723,"low":99.695,"close":99.711,"volume":74.7699966430664},{"timestamp":1742401200000,"open":99.712,"high":99.715,"low":99.701,"close":99.704,"volume":58.2400016784668},{"timestamp":1742401260000,"open":99.704,"high":99.711,"low":99.702,"close":99.707,"volume":60.189998626708984},{"timestamp":1742401320000,"open":99.706,"high":99.71,"low":99.695,"close":99.695,"volume":91.76000213623047},{"timestamp":1742401380000,"open":99.696,"high":99.701,"low":99.684,"close":99.684,"volume":77.97000122070312},{"timestamp":1742401440000,"open":99.687,"high":99.687,"low":99.659,"close":99.662,"volume":107.62999725341797},{"timestamp":1742401500000,"open":99.662,"high":99.684,"low":99.662,"close":99.674,"volume":82.94999694824219},{"timestamp":1742401560000,"open":99.674,"high":99.687,"low":99.674,"close":99.684,"volume":29.6200008392334},{"timestamp":1742401620000,"open":99.687,"high":99.687,"low":99.66,"close":99.663,"volume":74.05999755859375},{"timestamp":1742401680000,"open":99.666,"high":99.67,"low":99.66,"close":99.666,"volume":35.54999923706055},{"timestamp":1742401740000,"open":99.667,"high":99.689,"low":99.664,"close":99.689,"volume":63.18000030517578},{"timestamp":1742401800000,"open":99.69,"high":99.7,"low":99.667,"close":99.675,"volume":154.9600067138672},{"timestamp":1742401860000,"open":99.672,"high":99.678,"low":99.672,"close":99.675,"volume":32.560001373291016},{"timestamp":1742401920000,"open":99.679,"high":99.697,"low":99.679,"close":99.69,"volume":88.81999969482422},{"timestamp":1742401980000,"open":99.688,"high":99.702,"low":99.688,"close":99.694,"volume":91.76000213623047},{"timestamp":1742402040000,"open":99.696,"high":99.717,"low":99.696,"close":99.717,"volume":66.12000274658203},{"timestamp":1742402100000,"open":99.719,"high":99.738,"low":99.719,"close":99.725,"volume":65.1500015258789},{"timestamp":1742402160000,"open":99.721,"high":99.731,"low":99.721,"close":99.731,"volume":29.600000381469727},{"timestamp":1742402220000,"open":99.736,"high":99.739,"low":99.729,"close":99.729,"volume":17.760000228881836},{"timestamp":1742402280000,"open":99.725,"high":99.725,"low":99.71,"close":99.71,"volume":17.760000228881836},{"timestamp":1742402340000,"open":99.707,"high":99.71,"low":99.706,"close":99.706,"volume":18.760000228881836},{"timestamp":1742402400000,"open":99.709,"high":99.714,"low":99.708,"close":99.711,"volume":23.700000762939453},{"timestamp":1742402460000,"open":99.712,"high":99.712,"low":99.704,"close":99.706,"volume":23.700000762939453},{"timestamp":1742402520000,"open":99.704,"high":99.722,"low":99.7,"close":99.722,"volume":35.54999923706055},{"timestamp":1742402580000,"open":99.719,"high":99.719,"low":99.699,"close":99.702,"volume":26.65999984741211},{"timestamp":1742402640000,"open":99.698,"high":99.7,"low":99.69,"close":99.692,"volume":29.600000381469727},{"timestamp":1742402700000,"open":99.696,"high":99.72,"low":99.693,"close":99.693,"volume":74.0199966430664},{"timestamp":1742402760000,"open":99.693,"high":99.696,"low":99.686,"close":99.688,"volume":121.44000244140625},{"timestamp":1742402820000,"open":99.7,"high":99.7,"low":99.693,"close":99.693,"volume":48.380001068115234},{"timestamp":1742402880000,"open":99.693,"high":99.734,"low":99.693,"close":99.71,"volume":187.08999633789062},{"timestamp":1742402940000,"open":99.707,"high":99.715,"low":99.704,"close":99.709,"volume":67.11000061035156},{"timestamp":1742403000000,"open":99.705,"high":99.716,"low":99.705,"close":99.716,"volume":45.400001525878906},{"timestamp":1742403060000,"open":99.721,"high":99.748,"low":99.721,"close":99.724,"volume":59.209999084472656},{"timestamp":1742403120000,"open":99.721,"high":99.727,"low":99.72,"close":99.72,"volume":50.31999969482422},{"timestamp":1742403180000,"open":99.72,"high":99.725,"low":99.713,"close":99.713,"volume":29.600000381469727},{"timestamp":1742403240000,"open":99.717,"high":99.734,"low":99.713,"close":99.726,"volume":42.939998626708984},{"timestamp":1742403300000,"open":99.723,"high":99.723,"low":99.708,"close":99.723,"volume":50.34000015258789},{"timestamp":1742403360000,"open":99.721,"high":99.724,"low":99.715,"close":99.715,"volume":38.47999954223633},{"timestamp":1742403420000,"open":99.711,"high":99.715,"low":99.701,"close":99.701,"volume":62.15999984741211},{"timestamp":1742403480000,"open":99.698,"high":99.698,"low":99.686,"close":99.686,"volume":124.31999969482422},{"timestamp":1742403540000,"open":99.687,"high":99.7,"low":99.686,"close":99.693,"volume":53.279998779296875},{"timestamp":1742403600000,"open":99.699,"high":99.714,"low":99.677,"close":99.707,"volume":115.0199966430664},{"timestamp":1742403660000,"open":99.707,"high":99.741,"low":99.707,"close":99.74,"volume":118.5},{"timestamp":1742403720000,"open":99.74,"high":99.752,"low":99.74,"close":99.751,"volume":134.3000030517578},{"timestamp":1742403780000,"open":99.751,"high":99.773,"low":99.751,"close":99.773,"volume":102.69999694824219},{"timestamp":1742403840000,"open":99.773,"high":99.773,"low":99.768,"close":99.768,"volume":39.5},{"timestamp":1742403900000,"open":99.763,"high":99.776,"low":99.758,"close":99.775,"volume":169.85000610351562},{"timestamp":1742403960000,"open":99.775,"high":99.782,"low":99.775,"close":99.777,"volume":244.89999389648438},{"timestamp":1742404020000,"open":99.777,"high":99.788,"low":99.773,"close":99.785,"volume":177.75},{"timestamp":1742404080000,"open":99.785,"high":99.793,"low":99.779,"close":99.791,"volume":160.9499969482422},{"timestamp":1742404140000,"open":99.795,"high":99.809,"low":99.793,"close":99.798,"volume":170.1999969482422},{"timestamp":1742404200000,"open":99.8,"high":99.809,"low":99.798,"close":99.808,"volume":156.52999877929688},{"timestamp":1742404260000,"open":99.808,"high":99.81,"low":99.792,"close":99.808,"volume":193.02999877929688},{"timestamp":1742404320000,"open":99.812,"high":99.812,"low":99.735,"close":99.735,"volume":155.94000244140625},{"timestamp":1742404380000,"open":99.741,"high":99.779,"low":99.738,"close":99.779,"volume":55.31999969482422},{"timestamp":1742404440000,"open":99.76,"high":99.781,"low":99.756,"close":99.773,"volume":173.80999755859375},{"timestamp":1742404500000,"open":99.773,"high":99.777,"low":99.769,"close":99.772,"volume":21.729999542236328},{"timestamp":1742404560000,"open":99.772,"high":99.829,"low":99.77,"close":99.811,"volume":161.97000122070312},{"timestamp":1742404620000,"open":99.811,"high":99.819,"low":99.798,"close":99.81,"volume":129.27999877929688},{"timestamp":1742404680000,"open":99.81,"high":99.81,"low":99.796,"close":99.801,"volume":131.32000732421875},{"timestamp":1742404740000,"open":99.798,"high":99.8,"low":99.791,"close":99.8,"volume":97.26000213623047},{"timestamp":1742404800000,"open":99.805,"high":99.813,"low":99.805,"close":99.813,"volume":35.54999923706055},{"timestamp":1742404860000,"open":99.808,"high":99.809,"low":99.8,"close":99.809,"volume":38.4900016784668},{"timestamp":1742404920000,"open":99.809,"high":99.818,"low":99.804,"close":99.818,"volume":38.47999954223633},{"timestamp":1742404980000,"open":99.818,"high":99.833,"low":99.818,"close":99.832,"volume":115.93000030517578},{"timestamp":1742405040000,"open":99.832,"high":99.843,"low":99.827,"close":99.832,"volume":229.10000610351562},{"timestamp":1742405100000,"open":99.834,"high":99.857,"low":99.832,"close":99.853,"volume":213.27999877929688},{"timestamp":1742405160000,"open":99.853,"high":99.854,"low":99.835,"close":99.845,"volume":266.5},{"timestamp":1742405220000,"open":99.846,"high":99.85,"low":99.84,"close":99.845,"volume":311.0299987792969},{"timestamp":1742405280000,"open":99.845,"high":99.854,"low":99.84,"close":99.854,"volume":235.02000427246094},{"timestamp":1742405340000,"open":99.851,"high":99.858,"low":99.843,"close":99.858,"volume":160.8300018310547},{"timestamp":1742405400000,"open":99.862,"high":99.887,"low":99.858,"close":99.878,"volume":364.0799865722656},{"timestamp":1742405460000,"open":99.877,"high":99.896,"low":99.858,"close":99.891,"volume":342.6400146484375},{"timestamp":1742405520000,"open":99.891,"high":99.891,"low":99.857,"close":99.866,"volume":248.85000610351562},{"timestamp":1742405580000,"open":99.864,"high":99.898,"low":99.857,"close":99.871,"volume":750.4400024414062},{"timestamp":1742405640000,"open":99.871,"high":99.915,"low":99.858,"close":99.895,"volume":711},{"timestamp":1742405700000,"open":99.898,"high":99.922,"low":99.898,"close":99.919,"volume":393.2099914550781},{"timestamp":1742405760000,"open":99.924,"high":99.944,"low":99.894,"close":99.944,"volume":517.1699829101562},{"timestamp":1742405820000,"open":99.944,"high":99.946,"low":99.909,"close":99.921,"volume":511.7300109863281},{"timestamp":1742405880000,"open":99.922,"high":99.931,"low":99.901,"close":99.927,"volume":701.719970703125},{"timestamp":1742405940000,"open":99.923,"high":99.923,"low":99.891,"close":99.895,"volume":796.2100219726562},{"timestamp":1742406000000,"open":99.894,"high":99.914,"low":99.894,"close":99.911,"volume":502.04998779296875},{"timestamp":1742406060000,"open":99.914,"high":99.914,"low":99.873,"close":99.875,"volume":545.7999877929688},{"timestamp":1742406120000,"open":99.876,"high":99.891,"low":99.87,"close":99.891,"volume":631.1699829101562},{"timestamp":1742406180000,"open":99.893,"high":99.893,"low":99.88,"close":99.889,"volume":387.1000061035156},{"timestamp":1742406240000,"open":99.889,"high":99.901,"low":99.876,"close":99.883,"volume":427.6099853515625},{"timestamp":1742406300000,"open":99.885,"high":99.955,"low":99.881,"close":99.883,"volume":299.0799865722656},{"timestamp":1742406360000,"open":99.885,"high":99.888,"low":99.862,"close":99.869,"volume":411.44000244140625},{"timestamp":1742406420000,"open":99.868,"high":99.924,"low":99.867,"close":99.894,"volume":557.8300170898438},{"timestamp":1742406480000,"open":99.895,"high":99.922,"low":99.889,"close":99.922,"volume":375.95001220703125},{"timestamp":1742406540000,"open":99.919,"high":99.944,"low":99.918,"close":99.94,"volume":525.1599731445312},{"timestamp":1742406600000,"open":99.941,"high":99.944,"low":99.9,"close":99.924,"volume":583.3599853515625},{"timestamp":1742406660000,"open":99.923,"high":99.953,"low":99.918,"close":99.942,"volume":368.0299987792969},{"timestamp":1742406720000,"open":99.942,"high":99.976,"low":99.932,"close":99.971,"volume":223.0500030517578},{"timestamp":1742406780000,"open":99.963,"high":99.998,"low":99.952,"close":99.992,"volume":186.50999450683594},{"timestamp":1742406840000,"open":99.986,"high":100.036,"low":99.975,"close":100.021,"volume":287.1400146484375},{"timestamp":1742406900000,"open":100.024,"high":100.027,"low":99.932,"close":99.936,"volume":198.33999633789062},{"timestamp":1742406960000,"open":99.938,"high":99.953,"low":99.881,"close":99.889,"volume":215.11000061035156},{"timestamp":1742407020000,"open":99.879,"high":99.879,"low":99.834,"close":99.864,"volume":397.3900146484375},{"timestamp":1742407080000,"open":99.852,"high":99.863,"low":99.809,"close":99.817,"volume":572.6699829101562},{"timestamp":1742407140000,"open":99.813,"high":99.823,"low":99.575,"close":99.575,"volume":353.3800048828125},{"timestamp":1742407200000,"open":99.561,"high":99.773,"low":99.52,"close":99.692,"volume":492.3800048828125},{"timestamp":1742407260000,"open":99.687,"high":99.796,"low":99.652,"close":99.755,"volume":544.6400146484375},{"timestamp":1742407320000,"open":99.737,"high":99.781,"low":99.687,"close":99.757,"volume":429.239990234375},{"timestamp":1742407380000,"open":99.758,"high":99.759,"low":99.668,"close":99.734,"volume":186.47999572753906},{"timestamp":1742407440000,"open":99.713,"high":99.713,"low":99.61,"close":99.634,"volume":409.6099853515625},{"timestamp":1742407500000,"open":99.637,"high":99.685,"low":99.637,"close":99.663,"volume":453.2200012207031},{"timestamp":1742407560000,"open":99.663,"high":99.709,"low":99.663,"close":99.707,"volume":513.3200073242188},{"timestamp":1742407620000,"open":99.709,"high":99.738,"low":99.698,"close":99.705,"volume":698.9400024414062},{"timestamp":1742407680000,"open":99.703,"high":99.716,"low":99.621,"close":99.635,"volume":568.3200073242188},{"timestamp":1742407740000,"open":99.631,"high":99.664,"low":99.588,"close":99.593,"volume":415.44000244140625},{"timestamp":1742407800000,"open":99.6,"high":99.632,"low":99.583,"close":99.606,"volume":231.44000244140625},{"timestamp":1742407860000,"open":99.606,"high":99.635,"low":99.566,"close":99.635,"volume":361.1300048828125},{"timestamp":1742407920000,"open":99.637,"high":99.645,"low":99.607,"close":99.618,"volume":373.0899963378906},{"timestamp":1742407980000,"open":99.618,"high":99.664,"low":99.618,"close":99.663,"volume":541.9600219726562},{"timestamp":1742408040000,"open":99.663,"high":99.698,"low":99.658,"close":99.698,"volume":181.1999969482422},{"timestamp":1742408100000,"open":99.693,"high":99.718,"low":99.679,"close":99.704,"volume":31.5},{"timestamp":1742408160000,"open":99.702,"high":99.702,"low":99.677,"close":99.682,"volume":36.540000915527344},{"timestamp":1742408220000,"open":99.682,"high":99.719,"low":99.682,"close":99.704,"volume":34.439998626708984},{"timestamp":1742408280000,"open":99.703,"high":99.713,"low":99.683,"close":99.683,"volume":32.7599983215332},{"timestamp":1742408340000,"open":99.683,"high":99.715,"low":99.683,"close":99.715,"volume":218.1199951171875},{"timestamp":1742408400000,"open":99.717,"high":99.728,"low":99.671,"close":99.721,"volume":24.360000610351562},{"timestamp":1742408460000,"open":99.723,"high":99.758,"low":99.718,"close":99.733,"volume":39.060001373291016},{"timestamp":1742408520000,"open":99.737,"high":99.767,"low":99.72,"close":99.72,"volume":48.720001220703125},{"timestamp":1742408580000,"open":99.72,"high":99.72,"low":99.686,"close":99.686,"volume":73.37999725341797},{"timestamp":1742408640000,"open":99.681,"high":99.685,"low":99.645,"close":99.685,"volume":334.4800109863281},{"timestamp":1742408700000,"open":99.683,"high":99.691,"low":99.65,"close":99.662,"volume":367.0400085449219},{"timestamp":1742408760000,"open":99.662,"high":99.711,"low":99.655,"close":99.702,"volume":470.5},{"timestamp":1742408820000,"open":99.698,"high":99.72,"low":99.685,"close":99.712,"volume":56.279998779296875},{"timestamp":1742408880000,"open":99.714,"high":99.716,"low":99.687,"close":99.711,"volume":52.5},{"timestamp":1742408940000,"open":99.712,"high":99.712,"low":99.687,"close":99.706,"volume":27.299999237060547},{"timestamp":1742409000000,"open":99.701,"high":99.717,"low":99.673,"close":99.706,"volume":74.55999755859375},{"timestamp":1742409060000,"open":99.711,"high":99.722,"low":99.665,"close":99.671,"volume":110.41999816894531},{"timestamp":1742409120000,"open":99.672,"high":99.677,"low":99.639,"close":99.657,"volume":118.9000015258789},{"timestamp":1742409180000,"open":99.655,"high":99.671,"low":99.641,"close":99.658,"volume":358.1600036621094},{"timestamp":1742409240000,"open":99.658,"high":99.665,"low":99.625,"close":99.633,"volume":118.5},{"timestamp":1742409300000,"open":99.632,"high":99.637,"low":99.605,"close":99.616,"volume":48.29999923706055},{"timestamp":1742409360000,"open":99.613,"high":99.674,"low":99.573,"close":99.665,"volume":429.1099853515625},{"timestamp":1742409420000,"open":99.664,"high":99.673,"low":99.634,"close":99.656,"volume":343.8500061035156},{"timestamp":1742409480000,"open":99.645,"high":99.714,"low":99.636,"close":99.71,"volume":383.4100036621094},{"timestamp":1742409540000,"open":99.712,"high":99.727,"low":99.66,"close":99.661,"volume":325.6199951171875},{"timestamp":1742409600000,"open":99.657,"high":99.673,"low":99.578,"close":99.667,"volume":208.67999267578125},{"timestamp":1742409660000,"open":99.662,"high":99.686,"low":99.549,"close":99.564,"volume":244.1999969482422},{"timestamp":1742409720000,"open":99.562,"high":99.598,"low":99.486,"close":99.493,"volume":266.3999938964844},{"timestamp":1742409780000,"open":99.491,"high":99.532,"low":99.485,"close":99.531,"volume":542.52001953125},{"timestamp":1742409840000,"open":99.531,"high":99.541,"low":99.499,"close":99.526,"volume":355.6499938964844},{"timestamp":1742409900000,"open":99.526,"high":99.537,"low":99.518,"close":99.535,"volume":201.41000366210938},{"timestamp":1742409960000,"open":99.55,"high":99.587,"low":99.521,"close":99.578,"volume":456.4200134277344},{"timestamp":1742410020000,"open":99.552,"high":99.597,"low":99.54,"close":99.558,"volume":216.1999969482422},{"timestamp":1742410080000,"open":99.552,"high":99.592,"low":99.534,"close":99.589,"volume":102.13999938964844},{"timestamp":1742410140000,"open":99.587,"high":99.587,"low":99.521,"close":99.572,"volume":106.55999755859375},{"timestamp":1742410200000,"open":99.564,"high":99.571,"low":99.523,"close":99.571,"volume":118.4000015258789},{"timestamp":1742410260000,"open":99.572,"high":99.609,"low":99.542,"close":99.587,"volume":136.16000366210938},{"timestamp":1742410320000,"open":99.589,"high":99.599,"low":99.546,"close":99.582,"volume":148},{"timestamp":1742410380000,"open":99.585,"high":99.601,"low":99.526,"close":99.592,"volume":142.0800018310547},{"timestamp":1742410440000,"open":99.592,"high":99.682,"low":99.578,"close":99.654,"volume":505.94000244140625},{"timestamp":1742410500000,"open":99.666,"high":99.716,"low":99.639,"close":99.683,"volume":463.2799987792969},{"timestamp":1742410560000,"open":99.683,"high":99.683,"low":99.597,"close":99.625,"volume":321.54998779296875},{"timestamp":1742410620000,"open":99.627,"high":99.645,"low":99.577,"close":99.602,"volume":342.20001220703125},{"timestamp":1742410680000,"open":99.604,"high":99.614,"low":99.569,"close":99.574,"volume":477.8999938964844},{"timestamp":1742410740000,"open":99.564,"high":99.647,"low":99.555,"close":99.604,"volume":599.52001953125},{"timestamp":1742410800000,"open":99.595,"high":99.708,"low":99.588,"close":99.699,"volume":962.3400268554688},{"timestamp":1742410860000,"open":99.701,"high":99.727,"low":99.697,"close":99.709,"volume":666.2100219726562},{"timestamp":1742410920000,"open":99.711,"high":99.724,"low":99.699,"close":99.701,"volume":354.3900146484375},{"timestamp":1742410980000,"open":99.699,"high":99.727,"low":99.676,"close":99.677,"volume":487.8999938964844},{"timestamp":1742411040000,"open":99.677,"high":99.688,"low":99.657,"close":99.681,"volume":361.80999755859375},{"timestamp":1742411100000,"open":99.689,"high":99.799,"low":99.674,"close":99.739,"volume":468.0299987792969},{"timestamp":1742411160000,"open":99.74,"high":99.769,"low":99.727,"close":99.75,"volume":358.510009765625},{"timestamp":1742411220000,"open":99.752,"high":99.784,"low":99.696,"close":99.697,"volume":389.3999938964844},{"timestamp":1742411280000,"open":99.698,"high":99.771,"low":99.673,"close":99.741,"volume":317.1499938964844},{"timestamp":1742411340000,"open":99.743,"high":99.773,"low":99.741,"close":99.758,"volume":310.5299987792969},{"timestamp":1742411400000,"open":99.759,"high":99.759,"low":99.717,"close":99.72,"volume":272.8800048828125},{"timestamp":1742411460000,"open":99.72,"high":99.813,"low":99.72,"close":99.807,"volume":308.44000244140625},{"timestamp":1742411520000,"open":99.807,"high":99.866,"low":99.801,"close":99.861,"volume":199.35000610351562},{"timestamp":1742411580000,"open":99.859,"high":99.866,"low":99.844,"close":99.855,"volume":123.9000015258789},{"timestamp":1742411640000,"open":99.857,"high":99.913,"low":99.855,"close":99.868,"volume":290.0799865722656},{"timestamp":1742411700000,"open":99.875,"high":99.876,"low":99.861,"close":99.867,"volume":59},{"timestamp":1742411760000,"open":99.875,"high":99.94,"low":99.871,"close":99.94,"volume":318.6000061035156},{"timestamp":1742411820000,"open":99.942,"high":100.011,"low":99.941,"close":100,"volume":444.4599914550781},{"timestamp":1742411880000,"open":100.003,"high":100.051,"low":99.988,"close":100.042,"volume":441.5199890136719},{"timestamp":1742411940000,"open":100.062,"high":100.072,"low":100.054,"close":100.065,"volume":238.9499969482422},{"timestamp":1742412000000,"open":100.06,"high":100.06,"low":99.883,"close":100,"volume":419.19000244140625},{"timestamp":1742412060000,"open":100.002,"high":100.065,"low":99.997,"close":100.04,"volume":337.32000732421875},{"timestamp":1742412120000,"open":100.04,"high":100.054,"low":100.018,"close":100.05,"volume":316.0400085449219},{"timestamp":1742412180000,"open":100.05,"high":100.089,"low":100.029,"close":100.039,"volume":345.6499938964844},{"timestamp":1742412240000,"open":100.038,"high":100.039,"low":100.003,"close":100.01,"volume":245.4499969482422},{"timestamp":1742412300000,"open":100.011,"high":100.023,"low":100.003,"close":100.006,"volume":233.44000244140625},{"timestamp":1742412360000,"open":100,"high":100.019,"low":99.995,"close":100.019,"volume":229.8300018310547},{"timestamp":1742412420000,"open":100.014,"high":100.014,"low":99.977,"close":99.983,"volume":278.2099914550781},{"timestamp":1742412480000,"open":99.983,"high":100.017,"low":99.982,"close":99.994,"volume":326.0299987792969},{"timestamp":1742412540000,"open":99.997,"high":99.997,"low":99.977,"close":99.977,"volume":163.63999938964844},{"timestamp":1742412600000,"open":99.98,"high":100.008,"low":99.98,"close":99.998,"volume":407.82000732421875},{"timestamp":1742412660000,"open":99.997,"high":100.032,"low":99.994,"close":100.029,"volume":406.0400085449219},{"timestamp":1742412720000,"open":100.027,"high":100.032,"low":99.97,"close":99.97,"volume":244.10000610351562},{"timestamp":1742412780000,"open":99.97,"high":99.98,"low":99.915,"close":99.916,"volume":324.5199890136719},{"timestamp":1742412840000,"open":99.915,"high":99.942,"low":99.907,"close":99.934,"volume":248.7899932861328},{"timestamp":1742412900000,"open":99.939,"high":99.943,"low":99.9,"close":99.907,"volume":203.5500030517578},{"timestamp":1742412960000,"open":99.909,"high":99.945,"low":99.906,"close":99.936,"volume":179.9499969482422},{"timestamp":1742413020000,"open":99.933,"high":99.935,"low":99.909,"close":99.913,"volume":355.010009765625},{"timestamp":1742413080000,"open":99.915,"high":99.916,"low":99.88,"close":99.913,"volume":206.5},{"timestamp":1742413140000,"open":99.913,"high":99.934,"low":99.913,"close":99.927,"volume":327.45001220703125},{"timestamp":1742413200000,"open":99.924,"high":99.946,"low":99.918,"close":99.935,"volume":274.3500061035156},{"timestamp":1742413260000,"open":99.934,"high":99.936,"low":99.92,"close":99.925,"volume":227.14999389648438},{"timestamp":1742413320000,"open":99.922,"high":99.933,"low":99.915,"close":99.922,"volume":474.95001220703125},{"timestamp":1742413380000,"open":99.921,"high":99.937,"low":99.918,"close":99.937,"volume":330.3999938964844},{"timestamp":1742413440000,"open":99.934,"high":99.954,"low":99.923,"close":99.925,"volume":525.0999755859375},{"timestamp":1742413500000,"open":99.93,"high":99.934,"low":99.906,"close":99.914,"volume":351.04998779296875},{"timestamp":1742413560000,"open":99.915,"high":99.956,"low":99.915,"close":99.953,"volume":236},{"timestamp":1742413620000,"open":99.938,"high":99.984,"low":99.938,"close":99.973,"volume":377.6000061035156},{"timestamp":1742413680000,"open":99.972,"high":99.987,"low":99.962,"close":99.962,"volume":480.8500061035156},{"timestamp":1742413740000,"open":99.964,"high":99.965,"low":99.906,"close":99.938,"volume":418.8999938964844},{"timestamp":1742413800000,"open":99.932,"high":99.949,"low":99.913,"close":99.922,"volume":401.20001220703125},{"timestamp":1742413860000,"open":99.923,"high":99.943,"low":99.908,"close":99.921,"volume":664.739990234375},{"timestamp":1742413920000,"open":99.92,"high":99.935,"low":99.913,"close":99.932,"volume":657.8499755859375},{"timestamp":1742413980000,"open":99.933,"high":99.947,"low":99.916,"close":99.944,"volume":554.5999755859375},{"timestamp":1742414040000,"open":99.947,"high":99.96,"low":99.934,"close":99.938,"volume":565.469970703125},{"timestamp":1742414100000,"open":99.939,"high":99.942,"low":99.901,"close":99.924,"volume":522.1500244140625},{"timestamp":1742414160000,"open":99.923,"high":99.931,"low":99.902,"close":99.907,"volume":611.6400146484375},{"timestamp":1742414220000,"open":99.907,"high":99.925,"low":99.875,"close":99.919,"volume":742.1099853515625},{"timestamp":1742414280000,"open":99.911,"high":99.94,"low":99.908,"close":99.932,"volume":375.75},{"timestamp":1742414340000,"open":99.933,"high":99.937,"low":99.905,"close":99.908,"volume":746}]