[{"timestamp":1742371260000,"open":98.125,"high":98.305,"low":98.073,"close":98.174,"volume":0.0641700029373169},{"timestamp":1742371320000,"open":98.193,"high":98.226,"low":98.111,"close":98.136,"volume":0.05795999988913536},{"timestamp":1742371380000,"open":98.134,"high":98.149,"low":98.121,"close":98.125,"volume":0.0828000009059906},{"timestamp":1742371440000,"open":98.133,"high":98.169,"low":98.096,"close":98.141,"volume":0.022770000621676445},{"timestamp":1742371500000,"open":98.162,"high":98.286,"low":98.162,"close":98.275,"volume":0.06831000000238419},{"timestamp":1742371560000,"open":98.285,"high":98.396,"low":98.234,"close":98.396,"volume":0.031050000339746475},{"timestamp":1742371620000,"open":98.374,"high":98.415,"low":98.361,"close":98.361,"volume":0.06831000000238419},{"timestamp":1742371680000,"open":98.369,"high":98.439,"low":98.281,"close":98.296,"volume":0.08072999864816666},{"timestamp":1742371740000,"open":98.295,"high":98.319,"low":98.245,"close":98.303,"volume":0.05795999988913536},{"timestamp":1742371800000,"open":98.296,"high":98.343,"low":98.279,"close":98.329,"volume":0.047609999775886536},{"timestamp":1742371860000,"open":98.339,"high":98.363,"low":98.281,"close":98.294,"volume":0.07451999932527542},{"timestamp":1742371920000,"open":98.295,"high":98.354,"low":98.253,"close":98.261,"volume":0.07865999639034271},{"timestamp":1742371980000,"open":98.245,"high":98.264,"low":98.185,"close":98.193,"volume":0.060029998421669006},{"timestamp":1742372040000,"open":98.201,"high":98.224,"low":98.123,"close":98.156,"volume":0.11255999654531479},{"timestamp":1742372100000,"open":98.162,"high":98.164,"low":98.023,"close":98.023,"volume":0.10971000045537949},{"timestamp":1742372160000,"open":98.026,"high":98.036,"low":97.961,"close":97.992,"volume":0.09314999729394913},{"timestamp":1742372220000,"open":97.982,"high":98.009,"low":97.945,"close":97.992,"volume":0.06831000000238419},{"timestamp":1742372280000,"open":97.999,"high":97.999,"low":97.945,"close":97.953,"volume":0.02897999994456768},{"timestamp":1742372340000,"open":97.966,"high":97.969,"low":97.891,"close":97.965,"volume":0.11049000173807144},{"timestamp":1742372400000,"open":97.941,"high":97.999,"low":97.931,"close":97.975,"volume":0.09108000248670578},{"timestamp":1742372460000,"open":97.985,"high":98.046,"low":97.975,"close":97.995,"volume":0.060029998421669006},{"timestamp":1742372520000,"open":97.993,"high":98.019,"low":97.924,"close":97.929,"volume":0.07038000226020813},{"timestamp":1742372580000,"open":97.933,"high":97.975,"low":97.922,"close":97.955,"volume":0.0828000009059906},{"timestamp":1742372640000,"open":97.944,"high":97.971,"low":97.902,"close":97.961,"volume":0.07451999932527542},{"timestamp":1742372700000,"open":97.975,"high":98.009,"low":97.963,"close":97.963,"volume":0.07865999639034271},{"timestamp":1742372760000,"open":97.952,"high":97.952,"low":97.851,"close":97.869,"volume":0.06623999774456024},{"timestamp":1742372820000,"open":97.879,"high":97.879,"low":97.822,"close":97.856,"volume":0.06623999774456024},{"timestamp":1742372880000,"open":97.862,"high":97.979,"low":97.862,"close":97.949,"volume":0.0828000009059906},{"timestamp":1742372940000,"open":97.943,"high":97.969,"low":97.861,"close":97.864,"volume":0.05795999988913536},{"timestamp":1742373000000,"open":97.869,"high":97.925,"low":97.855,"close":97.903,"volume":0.09108000248670578},{"timestamp":1742373060000,"open":97.894,"high":97.962,"low":97.894,"close":97.956,"volume":0.05795999988913536},{"timestamp":1742373120000,"open":97.946,"high":97.984,"low":97.933,"close":97.961,"volume":0.08487000316381454},{"timestamp":1742373180000,"open":97.974,"high":97.986,"low":97.944,"close":97.964,"volume":0.05795999988913536},{"timestamp":1742373240000,"open":97.972,"high":97.983,"low":97.921,"close":97.949,"volume":0.043469998985528946},{"timestamp":1742373300000,"open":97.931,"high":97.963,"low":97.931,"close":97.942,"volume":0.022770000621676445},{"timestamp":1742373360000,"open":97.964,"high":97.983,"low":97.955,"close":97.972,"volume":0.02897999994456768},{"timestamp":1742373420000,"open":97.996,"high":98.076,"low":97.991,"close":98.062,"volume":0.05381999909877777},{"timestamp":1742373480000,"open":98.065,"high":98.073,"low":98.051,"close":98.071,"volume":0.02070000022649765},{"timestamp":1742373540000,"open":98.075,"high":98.091,"low":98.034,"close":98.072,"volume":0.05666999891400337},{"timestamp":1742373600000,"open":98.072,"high":98.085,"low":98.061,"close":98.075,"volume":0.03311999887228012},{"timestamp":1742373660000,"open":98.071,"high":98.086,"low":98.061,"close":98.061,"volume":0.018629999831318855},{"timestamp":1742373720000,"open":98.076,"high":98.089,"low":98.042,"close":98.043,"volume":0.018629999831318855},{"timestamp":1742373780000,"open":98.042,"high":98.089,"low":98.042,"close":98.076,"volume":0.04554000124335289},{"timestamp":1742373840000,"open":98.066,"high":98.072,"low":98.009,"close":98.009,"volume":0.03725999966263771},{"timestamp":1742373900000,"open":98.013,"high":98.013,"low":97.885,"close":97.972,"volume":0.06831000000238419},{"timestamp":1742373960000,"open":97.979,"high":98.063,"low":97.964,"close":98.023,"volume":0.039329998195171356},{"timestamp":1742374020000,"open":98.031,"high":98.045,"low":98.013,"close":98.043,"volume":0.02483999915421009},{"timestamp":1742374080000,"open":98.051,"high":98.065,"low":98.051,"close":98.065,"volume":0.004139999859035015},{"timestamp":1742374140000,"open":98.063,"high":98.089,"low":98.063,"close":98.089,"volume":0.00827999971807003},{"timestamp":1742374200000,"open":98.096,"high":98.096,"low":98.052,"close":98.065,"volume":0.018629999831318855},{"timestamp":1742374260000,"open":98.044,"high":98.082,"low":98.015,"close":98.082,"volume":0.03311999887228012},{"timestamp":1742374320000,"open":98.079,"high":98.079,"low":98.023,"close":98.053,"volume":0.03725999966263771},{"timestamp":1742374380000,"open":98.061,"high":98.069,"low":98.029,"close":98.054,"volume":0.039329998195171356},{"timestamp":1742374440000,"open":98.062,"high":98.062,"low":98.035,"close":98.039,"volume":0.018629999831318855},{"timestamp":1742374500000,"open":98.041,"high":98.041,"low":97.965,"close":97.969,"volume":0.02483999915421009},{"timestamp":1742374560000,"open":97.989,"high":98.026,"low":97.981,"close":98.001,"volume":0.031050000339746475},{"timestamp":1742374620000,"open":97.982,"high":98.034,"low":97.982,"close":98.032,"volume":0.04554000124335289},{"timestamp":1742374680000,"open":98.004,"high":98.029,"low":97.992,"close":98.014,"volume":0.031050000339746475},{"timestamp":1742374740000,"open":98.001,"high":98.001,"low":97.971,"close":97.986,"volume":0.01655999943614006},{"timestamp":1742374800000,"open":97.979,"high":98.003,"low":97.931,"close":97.944,"volume":0.0641700029373169},{"timestamp":1742374860000,"open":97.924,"high":97.969,"low":97.911,"close":97.935,"volume":0.06210000067949295},{"timestamp":1742374920000,"open":97.931,"high":97.961,"low":97.906,"close":97.941,"volume":0.07865999639034271},{"timestamp":1742374980000,"open":97.955,"high":98.006,"low":97.953,"close":98.006,"volume":0.043469998985528946},{"timestamp":1742375040000,"open":98.009,"high":98.019,"low":97.982,"close":98.016,"volume":0.03725999966263771},{"timestamp":1742375100000,"open":98.005,"high":98.075,"low":98.005,"close":98.062,"volume":0.04839000105857849},{"timestamp":1742375160000,"open":98.084,"high":98.179,"low":98.082,"close":98.134,"volume":0.043469998985528946},{"timestamp":1742375220000,"open":98.151,"high":98.184,"low":98.133,"close":98.166,"volume":0.047609999775886536},{"timestamp":1742375280000,"open":98.161,"high":98.189,"low":98.135,"close":98.166,"volume":0.06210000067949295},{"timestamp":1742375340000,"open":98.162,"high":98.172,"low":98.143,"close":98.143,"volume":0.03311999887228012},{"timestamp":1742375400000,"open":98.159,"high":98.219,"low":98.131,"close":98.206,"volume":0.05381999909877777},{"timestamp":1742375460000,"open":98.202,"high":98.219,"low":98.174,"close":98.174,"volume":0.05795999988913536},{"timestamp":1742375520000,"open":98.201,"high":98.233,"low":98.175,"close":98.202,"volume":0.0641700029373169},{"timestamp":1742375580000,"open":98.223,"high":98.229,"low":98.181,"close":98.181,"volume":0.051750000566244125},{"timestamp":1742375640000,"open":98.191,"high":98.214,"low":98.171,"close":98.191,"volume":0.08901000022888184},{"timestamp":1742375700000,"open":98.182,"high":98.229,"low":98.181,"close":98.226,"volume":0.051750000566244125},{"timestamp":1742375760000,"open":98.232,"high":98.239,"low":98.181,"close":98.182,"volume":0.04554000124335289},{"timestamp":1742375820000,"open":98.174,"high":98.205,"low":98.154,"close":98.191,"volume":0.03725999966263771},{"timestamp":1742375880000,"open":98.179,"high":98.204,"low":98.173,"close":98.184,"volume":0.06831000000238419},{"timestamp":1742375940000,"open":98.194,"high":98.196,"low":98.183,"close":98.185,"volume":0.02070000022649765},{"timestamp":1742376000000,"open":98.194,"high":98.243,"low":98.186,"close":98.186,"volume":0.035190001130104065},{"timestamp":1742376060000,"open":98.174,"high":98.191,"low":98.142,"close":98.156,"volume":0.051750000566244125},{"timestamp":1742376120000,"open":98.156,"high":98.166,"low":98.121,"close":98.132,"volume":0.05460000038146973},{"timestamp":1742376180000,"open":98.121,"high":98.173,"low":98.121,"close":98.173,"volume":0.026909999549388885},{"timestamp":1742376240000,"open":98.166,"high":98.239,"low":98.166,"close":98.213,"volume":0.043469998985528946},{"timestamp":1742376300000,"open":98.212,"high":98.253,"low":98.212,"close":98.244,"volume":0.05795999988913536},{"timestamp":1742376360000,"open":98.233,"high":98.249,"low":98.192,"close":98.203,"volume":0.03725999966263771},{"timestamp":1742376420000,"open":98.225,"high":98.236,"low":98.221,"close":98.221,"volume":0.02769000083208084},{"timestamp":1742376480000,"open":98.249,"high":98.249,"low":98.205,"close":98.211,"volume":0.02070000022649765},{"timestamp":1742376540000,"open":98.225,"high":98.274,"low":98.223,"close":98.241,"volume":0.04967999830842018},{"timestamp":1742376600000,"open":98.252,"high":98.276,"low":98.232,"close":98.232,"volume":0.055890001356601715},{"timestamp":1742376660000,"open":98.225,"high":98.271,"low":98.225,"close":98.269,"volume":0.03725999966263771},{"timestamp":1742376720000,"open":98.276,"high":98.315,"low":98.263,"close":98.315,"volume":0.05381999909877777},{"timestamp":1742376780000,"open":98.301,"high":98.319,"low":98.273,"close":98.275,"volume":0.031050000339746475},{"timestamp":1742376840000,"open":98.273,"high":98.273,"low":98.223,"close":98.243,"volume":0.022770000621676445},{"timestamp":1742376900000,"open":98.229,"high":98.253,"low":98.221,"close":98.224,"volume":0.0641700029373169},{"timestamp":1742376960000,"open":98.241,"high":98.263,"low":98.241,"close":98.263,"volume":0.039329998195171356},{"timestamp":1742377020000,"open":98.269,"high":98.269,"low":98.216,"close":98.216,"volume":0.01448999997228384},{"timestamp":1742377080000,"open":98.231,"high":98.242,"low":98.222,"close":98.222,"volume":0.01448999997228384},{"timestamp":1742377140000,"open":98.219,"high":98.223,"low":98.191,"close":98.191,"volume":0.05795999988913536},{"timestamp":1742377200000,"open":98.199,"high":98.255,"low":98.199,"close":98.255,"volume":0.043469998985528946},{"timestamp":1742377260000,"open":98.252,"high":98.284,"low":98.252,"close":98.269,"volume":0.031050000339746475},{"timestamp":1742377320000,"open":98.273,"high":98.315,"low":98.266,"close":98.305,"volume":0.02483999915421009},{"timestamp":1742377380000,"open":98.313,"high":98.314,"low":98.304,"close":98.314,"volume":0.010350000113248825},{"timestamp":1742377440000,"open":98.322,"high":98.374,"low":98.315,"close":98.341,"volume":0.04839000105857849},{"timestamp":1742377500000,"open":98.346,"high":98.349,"low":98.314,"close":98.315,"volume":0.047609999775886536},{"timestamp":1742377560000,"open":98.326,"high":98.326,"low":98.284,"close":98.295,"volume":0.0414000004529953},{"timestamp":1742377620000,"open":98.305,"high":98.311,"low":98.279,"close":98.296,"volume":0.02483999915421009},{"timestamp":1742377680000,"open":98.305,"high":98.319,"low":98.293,"close":98.293,"volume":0.035190001130104065},{"timestamp":1742377740000,"open":98.292,"high":98.319,"low":98.275,"close":98.296,"volume":0.06831000000238419},{"timestamp":1742377800000,"open":98.284,"high":98.286,"low":98.251,"close":98.251,"volume":0.010350000113248825},{"timestamp":1742377860000,"open":98.265,"high":98.295,"low":98.253,"close":98.282,"volume":0.06210000067949295},{"timestamp":1742377920000,"open":98.265,"high":98.329,"low":98.265,"close":98.319,"volume":0.043469998985528946},{"timestamp":1742377980000,"open":98.316,"high":98.339,"low":98.291,"close":98.294,"volume":0.08487000316381454},{"timestamp":1742378040000,"open":98.296,"high":98.329,"low":98.284,"close":98.324,"volume":0.02897999994456768},{"timestamp":1742378100000,"open":98.324,"high":98.329,"low":98.294,"close":98.294,"volume":0.051750000566244125},{"timestamp":1742378160000,"open":98.301,"high":98.329,"low":98.294,"close":98.314,"volume":0.04554000124335289},{"timestamp":1742378220000,"open":98.329,"high":98.342,"low":98.329,"close":98.339,"volume":0.010350000113248825},{"timestamp":1742378280000,"open":98.321,"high":98.336,"low":98.316,"close":98.334,"volume":0.01655999943614006},{"timestamp":1742378340000,"open":98.322,"high":98.336,"low":98.292,"close":98.303,"volume":0.039329998195171356},{"timestamp":1742378400000,"open":98.305,"high":98.331,"low":98.305,"close":98.329,"volume":0.02483999915421009},{"timestamp":1742378460000,"open":98.339,"high":98.339,"low":98.311,"close":98.311,"volume":0.02897999994456768},{"timestamp":1742378520000,"open":98.326,"high":98.385,"low":98.321,"close":98.382,"volume":0.04967999830842018},{"timestamp":1742378580000,"open":98.393,"high":98.401,"low":98.385,"close":98.386,"volume":0.018629999831318855},{"timestamp":1742378640000,"open":98.382,"high":98.396,"low":98.381,"close":98.381,"volume":0.031050000339746475},{"timestamp":1742378700000,"open":98.392,"high":98.404,"low":98.371,"close":98.393,"volume":0.06623999774456024},{"timestamp":1742378760000,"open":98.381,"high":98.401,"low":98.372,"close":98.392,"volume":0.02897999994456768},{"timestamp":1742378820000,"open":98.385,"high":98.385,"low":98.353,"close":98.382,"volume":0.02483999915421009},{"timestamp":1742378880000,"open":98.355,"high":98.386,"low":98.355,"close":98.375,"volume":0.01448999997228384},{"timestamp":1742378940000,"open":98.383,"high":98.393,"low":98.353,"close":98.392,"volume":0.0414000004529953},{"timestamp":1742379000000,"open":98.411,"high":98.449,"low":98.405,"close":98.425,"volume":0.06159000098705292},{"timestamp":1742379060000,"open":98.421,"high":98.445,"low":98.385,"close":98.433,"volume":0.05795999988913536},{"timestamp":1742379120000,"open":98.442,"high":98.442,"low":98.391,"close":98.436,"volume":0.04967999830842018},{"timestamp":1742379180000,"open":98.423,"high":98.455,"low":98.423,"close":98.441,"volume":0.043469998985528946},{"timestamp":1742379240000,"open":98.431,"high":98.459,"low":98.403,"close":98.405,"volume":0.031050000339746475},{"timestamp":1742379300000,"open":98.413,"high":98.435,"low":98.396,"close":98.423,"volume":0.031050000339746475},{"timestamp":1742379360000,"open":98.423,"high":98.425,"low":98.411,"close":98.411,"volume":0.02070000022649765},{"timestamp":1742379420000,"open":98.401,"high":98.444,"low":98.401,"close":98.422,"volume":0.026909999549388885},{"timestamp":1742379480000,"open":98.429,"high":98.446,"low":98.414,"close":98.422,"volume":0.051750000566244125},{"timestamp":1742379540000,"open":98.424,"high":98.459,"low":98.421,"close":98.434,"volume":0.02483999915421009},{"timestamp":1742379600000,"open":98.432,"high":98.453,"low":98.422,"close":98.445,"volume":0.051750000566244125},{"timestamp":1742379660000,"open":98.436,"high":98.436,"low":98.401,"close":98.434,"volume":0.012419999577105045},{"timestamp":1742379720000,"open":98.446,"high":98.446,"low":98.416,"close":98.432,"volume":0.012419999577105045},{"timestamp":1742379780000,"open":98.425,"high":98.434,"low":98.393,"close":98.394,"volume":0.026909999549388885},{"timestamp":1742379840000,"open":98.404,"high":98.409,"low":98.352,"close":98.366,"volume":0.02483999915421009},{"timestamp":1742379900000,"open":98.365,"high":98.399,"low":98.349,"close":98.373,"volume":0.0414000004529953},{"timestamp":1742379960000,"open":98.366,"high":98.383,"low":98.323,"close":98.323,"volume":0.04554000124335289},{"timestamp":1742380020000,"open":98.332,"high":98.399,"low":98.332,"close":98.382,"volume":0.0442500002682209},{"timestamp":1742380080000,"open":98.376,"high":98.382,"low":98.343,"close":98.356,"volume":0.022770000621676445},{"timestamp":1742380140000,"open":98.352,"high":98.386,"low":98.352,"close":98.369,"volume":0.026909999549388885},{"timestamp":1742380200000,"open":98.383,"high":98.445,"low":98.383,"close":98.433,"volume":0.035190001130104065},{"timestamp":1742380260000,"open":98.441,"high":98.446,"low":98.421,"close":98.439,"volume":0.035190001130104065},{"timestamp":1742380320000,"open":98.445,"high":98.454,"low":98.411,"close":98.452,"volume":0.055890001356601715},{"timestamp":1742380380000,"open":98.429,"high":98.439,"low":98.392,"close":98.401,"volume":0.043469998985528946},{"timestamp":1742380440000,"open":98.406,"high":98.436,"low":98.395,"close":98.434,"volume":0.035190001130104065},{"timestamp":1742380500000,"open":98.435,"high":98.435,"low":98.424,"close":98.424,"volume":0.00827999971807003},{"timestamp":1742380560000,"open":98.423,"high":98.443,"low":98.412,"close":98.412,"volume":0.022770000621676445},{"timestamp":1742380620000,"open":98.425,"high":98.429,"low":98.394,"close":98.406,"volume":0.055890001356601715},{"timestamp":1742380680000,"open":98.409,"high":98.429,"low":98.409,"close":98.414,"volume":0.026909999549388885},{"timestamp":1742380740000,"open":98.432,"high":98.459,"low":98.401,"close":98.401,"volume":0.03311999887228012},{"timestamp":1742380800000,"open":98.425,"high":98.425,"low":98.391,"close":98.401,"volume":0.031050000339746475},{"timestamp":1742380860000,"open":98.411,"high":98.435,"low":98.411,"close":98.413,"volume":0.026909999549388885},{"timestamp":1742380920000,"open":98.416,"high":98.424,"low":98.399,"close":98.399,"volume":0.022770000621676445},{"timestamp":1742380980000,"open":98.399,"high":98.409,"low":98.362,"close":98.371,"volume":0.026909999549388885},{"timestamp":1742381040000,"open":98.365,"high":98.389,"low":98.361,"close":98.379,"volume":0.01655999943614006},{"timestamp":1742381100000,"open":98.382,"high":98.401,"low":98.362,"close":98.386,"volume":0.05795999988913536},{"timestamp":1742381160000,"open":98.379,"high":98.383,"low":98.371,"close":98.373,"volume":0.010350000113248825},{"timestamp":1742381220000,"open":98.374,"high":98.382,"low":98.366,"close":98.375,"volume":0.01448999997228384},{"timestamp":1742381280000,"open":98.364,"high":98.382,"low":98.364,"close":98.382,"volume":0.004139999859035015},{"timestamp":1742381340000,"open":98.372,"high":98.386,"low":98.372,"close":98.384,"volume":0.01655999943614006},{"timestamp":1742381400000,"open":98.389,"high":98.394,"low":98.373,"close":98.392,"volume":0.01940999925136566},{"timestamp":1742381460000,"open":98.381,"high":98.389,"low":98.363,"close":98.382,"volume":0.026909999549388885},{"timestamp":1742381520000,"open":98.379,"high":98.389,"low":98.371,"close":98.373,"volume":0.02070000022649765},{"timestamp":1742381580000,"open":98.392,"high":98.392,"low":98.371,"close":98.376,"volume":0.01655999943614006},{"timestamp":1742381640000,"open":98.361,"high":98.369,"low":98.292,"close":98.326,"volume":0.02897999994456768},{"timestamp":1742381700000,"open":98.341,"high":98.366,"low":98.334,"close":98.355,"volume":0.03183000162243843},{"timestamp":1742381760000,"open":98.361,"high":98.369,"low":98.321,"close":98.346,"volume":0.055890001356601715},{"timestamp":1742381820000,"open":98.356,"high":98.359,"low":98.331,"close":98.359,"volume":0.01448999997228384},{"timestamp":1742381880000,"open":98.364,"high":98.369,"low":98.349,"close":98.353,"volume":0.035190001130104065},{"timestamp":1742381940000,"open":98.365,"high":98.406,"low":98.351,"close":98.355,"volume":0.055890001356601715},{"timestamp":1742382000000,"open":98.363,"high":98.381,"low":98.343,"close":98.352,"volume":0.02897999994456768},{"timestamp":1742382060000,"open":98.332,"high":98.359,"low":98.314,"close":98.339,"volume":0.031050000339746475},{"timestamp":1742382120000,"open":98.343,"high":98.353,"low":98.331,"close":98.331,"volume":0.018629999831318855},{"timestamp":1742382180000,"open":98.343,"high":98.379,"low":98.303,"close":98.303,"volume":0.05666999891400337},{"timestamp":1742382240000,"open":98.329,"high":98.389,"low":98.325,"close":98.376,"volume":0.0856499969959259},{"timestamp":1742382300000,"open":98.375,"high":98.375,"low":98.331,"close":98.342,"volume":0.060029998421669006},{"timestamp":1742382360000,"open":98.325,"high":98.366,"low":98.325,"close":98.351,"volume":0.05795999988913536},{"timestamp":1742382420000,"open":98.364,"high":98.375,"low":98.351,"close":98.351,"volume":0.051750000566244125},{"timestamp":1742382480000,"open":98.369,"high":98.396,"low":98.342,"close":98.351,"volume":0.042180001735687256},{"timestamp":1742382540000,"open":98.346,"high":98.359,"low":98.331,"close":98.359,"volume":0.02897999994456768},{"timestamp":1742382600000,"open":98.362,"high":98.393,"low":98.362,"close":98.386,"volume":0.02070000022649765},{"timestamp":1742382660000,"open":98.391,"high":98.423,"low":98.371,"close":98.419,"volume":0.06623999774456024},{"timestamp":1742382720000,"open":98.414,"high":98.436,"low":98.413,"close":98.436,"volume":0.031050000339746475},{"timestamp":1742382780000,"open":98.421,"high":98.459,"low":98.421,"close":98.459,"volume":0.05795999988913536},{"timestamp":1742382840000,"open":98.455,"high":98.475,"low":98.441,"close":98.471,"volume":0.03725999966263771},{"timestamp":1742382900000,"open":98.474,"high":98.532,"low":98.474,"close":98.529,"volume":0.06831000000238419},{"timestamp":1742382960000,"open":98.512,"high":98.523,"low":98.402,"close":98.406,"volume":0.07244999706745148},{"timestamp":1742383020000,"open":98.401,"high":98.433,"low":98.385,"close":98.433,"volume":0.06831000000238419},{"timestamp":1742383080000,"open":98.444,"high":98.479,"low":98.426,"close":98.465,"volume":0.10971000045537949},{"timestamp":1742383140000,"open":98.459,"high":98.469,"low":98.434,"close":98.434,"volume":0.02897999994456768},{"timestamp":1742383200000,"open":98.421,"high":98.445,"low":98.412,"close":98.429,"volume":0.01448999997228384},{"timestamp":1742383260000,"open":98.403,"high":98.403,"low":98.362,"close":98.362,"volume":0.00827999971807003},{"timestamp":1742383320000,"open":98.379,"high":98.379,"low":98.341,"close":98.356,"volume":0.02070000022649765},{"timestamp":1742383380000,"open":98.354,"high":98.359,"low":98.302,"close":98.325,"volume":0.0414000004529953},{"timestamp":1742383440000,"open":98.312,"high":98.336,"low":98.312,"close":98.324,"volume":0.012419999577105045},{"timestamp":1742383500000,"open":98.339,"high":98.345,"low":98.309,"close":98.309,"volume":0.03725999966263771},{"timestamp":1742383560000,"open":98.315,"high":98.315,"low":98.291,"close":98.312,"volume":0.018629999831318855},{"timestamp":1742383620000,"open":98.295,"high":98.309,"low":98.262,"close":98.262,"volume":0.03311999887228012},{"timestamp":1742383680000,"open":98.261,"high":98.324,"low":98.261,"close":98.315,"volume":0.02897999994456768},{"timestamp":1742383740000,"open":98.302,"high":98.306,"low":98.271,"close":98.276,"volume":0.04967999830842018},{"timestamp":1742383800000,"open":98.283,"high":98.284,"low":98.255,"close":98.264,"volume":0.022770000621676445},{"timestamp":1742383860000,"open":98.241,"high":98.266,"low":98.222,"close":98.246,"volume":0.02483999915421009},{"timestamp":1742383980000,"open":98.226,"high":98.229,"low":98.192,"close":98.216,"volume":0.047609999775886536},{"timestamp":1742384040000,"open":98.236,"high":98.236,"low":98.205,"close":98.229,"volume":0.05381999909877777},{"timestamp":1742384100000,"open":98.219,"high":98.241,"low":98.209,"close":98.232,"volume":0.07244999706745148},{"timestamp":1742384160000,"open":98.229,"high":98.229,"low":98.165,"close":98.176,"volume":0.05795999988913536},{"timestamp":1742384220000,"open":98.181,"high":98.233,"low":98.179,"close":98.221,"volume":0.03311999887228012},{"timestamp":1742384280000,"open":98.222,"high":98.265,"low":98.222,"close":98.255,"volume":0.043469998985528946},{"timestamp":1742384340000,"open":98.265,"high":98.314,"low":98.243,"close":98.289,"volume":0.0414000004529953},{"timestamp":1742384400000,"open":98.285,"high":98.299,"low":98.279,"close":98.289,"volume":0.035190001130104065},{"timestamp":1742384460000,"open":98.275,"high":98.293,"low":98.251,"close":98.291,"volume":0.031050000339746475},{"timestamp":1742384520000,"open":98.299,"high":98.334,"low":98.281,"close":98.304,"volume":0.05795999988913536},{"timestamp":1742384580000,"open":98.283,"high":98.296,"low":98.271,"close":98.289,"volume":0.02483999915421009},{"timestamp":1742384640000,"open":98.285,"high":98.289,"low":98.262,"close":98.285,"volume":0.02483999915421009},{"timestamp":1742384700000,"open":98.285,"high":98.285,"low":98.201,"close":98.204,"volume":0.051750000566244125},{"timestamp":1742384760000,"open":98.205,"high":98.205,"low":98.173,"close":98.205,"volume":0.02070000022649765},{"timestamp":1742384820000,"open":98.194,"high":98.205,"low":98.185,"close":98.201,"volume":0.01448999997228384},{"timestamp":1742384880000,"open":98.192,"high":98.196,"low":98.162,"close":98.183,"volume":0.04554000124335289},{"timestamp":1742384940000,"open":98.161,"high":98.169,"low":98.113,"close":98.113,"volume":0.035190001130104065},{"timestamp":1742385000000,"open":98.111,"high":98.126,"low":98.111,"close":98.123,"volume":0.02070000022649765},{"timestamp":1742385060000,"open":98.123,"high":98.132,"low":98.114,"close":98.132,"volume":0.026909999549388885},{"timestamp":1742385120000,"open":98.116,"high":98.126,"low":98.109,"close":98.109,"volume":0.02070000022649765},{"timestamp":1742385180000,"open":98.122,"high":98.149,"low":98.113,"close":98.131,"volume":0.031050000339746475},{"timestamp":1742385240000,"open":98.136,"high":98.143,"low":98.121,"close":98.142,"volume":0.035190001130104065},{"timestamp":1742385360000,"open":98.139,"high":98.142,"low":98.073,"close":98.116,"volume":0.09392999857664108},{"timestamp":1742385420000,"open":98.113,"high":98.156,"low":98.099,"close":98.141,"volume":0.0641700029373169},{"timestamp":1742385480000,"open":98.144,"high":98.176,"low":98.135,"close":98.146,"volume":0.06210000067949295},{"timestamp":1742385540000,"open":98.163,"high":98.172,"low":98.141,"close":98.153,"volume":0.022770000621676445},{"timestamp":1742385600000,"open":98.141,"high":98.169,"low":98.141,"close":98.154,"volume":0.03725999966263771},{"timestamp":1742385660000,"open":98.142,"high":98.154,"low":98.101,"close":98.113,"volume":0.018629999831318855},{"timestamp":1742385720000,"open":98.105,"high":98.146,"low":98.081,"close":98.145,"volume":0.055890001356601715},{"timestamp":1742385780000,"open":98.165,"high":98.179,"low":98.143,"close":98.176,"volume":0.022770000621676445},{"timestamp":1742385840000,"open":98.166,"high":98.166,"low":98.102,"close":98.102,"volume":0.043469998985528946},{"timestamp":1742385900000,"open":98.136,"high":98.156,"low":98.113,"close":98.151,"volume":0.03311999887228012},{"timestamp":1742385960000,"open":98.146,"high":98.154,"low":98.104,"close":98.104,"volume":0.03725999966263771},{"timestamp":1742386020000,"open":98.095,"high":98.095,"low":98.041,"close":98.072,"volume":0.031050000339746475},{"timestamp":1742386080000,"open":98.086,"high":98.099,"low":98.065,"close":98.089,"volume":0.04967999830842018},{"timestamp":1742386140000,"open":98.099,"high":98.099,"low":98.071,"close":98.084,"volume":0.03725999966263771},{"timestamp":1742386200000,"open":98.099,"high":98.103,"low":98.063,"close":98.085,"volume":0.051750000566244125},{"timestamp":1742386260000,"open":98.093,"high":98.124,"low":98.091,"close":98.124,"volume":0.022770000621676445},{"timestamp":1742386320000,"open":98.116,"high":98.126,"low":98.094,"close":98.121,"volume":0.03725999966263771},{"timestamp":1742386380000,"open":98.143,"high":98.143,"low":98.121,"close":98.134,"volume":0.010350000113248825},{"timestamp":1742386440000,"open":98.144,"high":98.144,"low":98.119,"close":98.119,"volume":0.00827999971807003},{"timestamp":1742386500000,"open":98.126,"high":98.159,"low":98.112,"close":98.141,"volume":0.03725999966263771},{"timestamp":1742386560000,"open":98.154,"high":98.162,"low":98.141,"close":98.141,"volume":0.01655999943614006},{"timestamp":1742386620000,"open":98.145,"high":98.159,"low":98.112,"close":98.125,"volume":0.018629999831318855},{"timestamp":1742386680000,"open":98.109,"high":98.154,"low":98.109,"close":98.141,"volume":0.0414000004529953},{"timestamp":1742386740000,"open":98.133,"high":98.149,"low":98.125,"close":98.125,"volume":0.02483999915421009},{"timestamp":1742386800000,"open":98.112,"high":98.149,"low":98.104,"close":98.141,"volume":0.039329998195171356},{"timestamp":1742386860000,"open":98.149,"high":98.172,"low":98.149,"close":98.161,"volume":0.0414000004529953},{"timestamp":1742386920000,"open":98.154,"high":98.173,"low":98.152,"close":98.164,"volume":0.02897999994456768},{"timestamp":1742386980000,"open":98.149,"high":98.169,"low":98.144,"close":98.155,"volume":0.026909999549388885},{"timestamp":1742387040000,"open":98.166,"high":98.194,"low":98.166,"close":98.194,"volume":0.00827999971807003},{"timestamp":1742387100000,"open":98.209,"high":98.219,"low":98.181,"close":98.181,"volume":0.043469998985528946},{"timestamp":1742387160000,"open":98.182,"high":98.214,"low":98.162,"close":98.202,"volume":0.039329998195171356},{"timestamp":1742387220000,"open":98.209,"high":98.209,"low":98.192,"close":98.206,"volume":0.00827999971807003},{"timestamp":1742387280000,"open":98.199,"high":98.199,"low":98.163,"close":98.163,"volume":0.031050000339746475},{"timestamp":1742387340000,"open":98.189,"high":98.189,"low":98.162,"close":98.172,"volume":0.07038000226020813},{"timestamp":1742387400000,"open":98.189,"high":98.189,"low":98.161,"close":98.183,"volume":0.060029998421669006},{"timestamp":1742387460000,"open":98.183,"high":98.226,"low":98.183,"close":98.215,"volume":0.051750000566244125},{"timestamp":1742387520000,"open":98.213,"high":98.216,"low":98.191,"close":98.195,"volume":0.03311999887228012},{"timestamp":1742387580000,"open":98.212,"high":98.242,"low":98.212,"close":98.242,"volume":0.010350000113248825},{"timestamp":1742387640000,"open":98.243,"high":98.243,"low":98.205,"close":98.215,"volume":0.01655999943614006},{"timestamp":1742387700000,"open":98.226,"high":98.226,"low":98.202,"close":98.209,"volume":0.02483999915421009},{"timestamp":1742387760000,"open":98.212,"high":98.225,"low":98.201,"close":98.202,"volume":0.031050000339746475},{"timestamp":1742387820000,"open":98.219,"high":98.229,"low":98.192,"close":98.229,"volume":0.06210000067949295},{"timestamp":1742387880000,"open":98.229,"high":98.256,"low":98.229,"close":98.256,"volume":0.02897999994456768},{"timestamp":1742387940000,"open":98.264,"high":98.265,"low":98.261,"close":98.261,"volume":0.006209999788552523},{"timestamp":1742388000000,"open":98.241,"high":98.284,"low":98.241,"close":98.284,"volume":0.043469998985528946},{"timestamp":1742388060000,"open":98.271,"high":98.289,"low":98.252,"close":98.282,"volume":0.04967999830842018},{"timestamp":1742388120000,"open":98.294,"high":98.309,"low":98.261,"close":98.261,"volume":0.0641700029373169},{"timestamp":1742388180000,"open":98.274,"high":98.364,"low":98.256,"close":98.359,"volume":0.06080999970436096},{"timestamp":1742388240000,"open":98.359,"high":98.386,"low":98.351,"close":98.362,"volume":0.07659000158309937},{"timestamp":1742388300000,"open":98.371,"high":98.433,"low":98.371,"close":98.433,"volume":0.035190001130104065},{"timestamp":1742388360000,"open":98.423,"high":98.462,"low":98.412,"close":98.442,"volume":0.055890001356601715},{"timestamp":1742388420000,"open":98.451,"high":98.496,"low":98.451,"close":98.455,"volume":0.035190001130104065},{"timestamp":1742388480000,"open":98.469,"high":98.469,"low":98.405,"close":98.411,"volume":0.0414000004529953},{"timestamp":1742388540000,"open":98.403,"high":98.429,"low":98.392,"close":98.392,"volume":0.03311999887228012},{"timestamp":1742388600000,"open":98.403,"high":98.472,"low":98.403,"close":98.452,"volume":0.043469998985528946},{"timestamp":1742388660000,"open":98.463,"high":98.499,"low":98.456,"close":98.489,"volume":0.03596999868750572},{"timestamp":1742388720000,"open":98.475,"high":98.503,"low":98.461,"close":98.482,"volume":0.05381999909877777},{"timestamp":1742388780000,"open":98.492,"high":98.509,"low":98.471,"close":98.475,"volume":0.035190001130104065},{"timestamp":1742388840000,"open":98.493,"high":98.509,"low":98.481,"close":98.495,"volume":0.035190001130104065},{"timestamp":1742388900000,"open":98.481,"high":98.539,"low":98.481,"close":98.519,"volume":0.03725999966263771},{"timestamp":1742388960000,"open":98.503,"high":98.506,"low":98.431,"close":98.486,"volume":0.055890001356601715},{"timestamp":1742389020000,"open":98.504,"high":98.522,"low":98.491,"close":98.506,"volume":0.047609999775886536},{"timestamp":1742389080000,"open":98.496,"high":98.519,"low":98.481,"close":98.501,"volume":0.05381999909877777},{"timestamp":1742389140000,"open":98.505,"high":98.539,"low":98.503,"close":98.535,"volume":0.04554000124335289},{"timestamp":1742389200000,"open":98.534,"high":98.563,"low":98.514,"close":98.551,"volume":0.04554000124335289},{"timestamp":1742389260000,"open":98.533,"high":98.582,"low":98.525,"close":98.562,"volume":0.03725999966263771},{"timestamp":1742389320000,"open":98.586,"high":98.619,"low":98.562,"close":98.603,"volume":0.06623999774456024},{"timestamp":1742389380000,"open":98.614,"high":98.676,"low":98.614,"close":98.665,"volume":0.04554000124335289},{"timestamp":1742389440000,"open":98.661,"high":98.686,"low":98.661,"close":98.669,"volume":0.039329998195171356},{"timestamp":1742389500000,"open":98.656,"high":98.666,"low":98.624,"close":98.652,"volume":0.055890001356601715},{"timestamp":1742389560000,"open":98.656,"high":98.659,"low":98.591,"close":98.624,"volume":0.031050000339746475},{"timestamp":1742389620000,"open":98.632,"high":98.665,"low":98.616,"close":98.616,"volume":0.02897999994456768},{"timestamp":1742389680000,"open":98.611,"high":98.622,"low":98.601,"close":98.622,"volume":0.02070000022649765},{"timestamp":1742389740000,"open":98.613,"high":98.635,"low":98.605,"close":98.613,"volume":0.04967999830842018},{"timestamp":1742389800000,"open":98.599,"high":98.609,"low":98.569,"close":98.609,"volume":0.04554000124335289},{"timestamp":1742389860000,"open":98.611,"high":98.611,"low":98.554,"close":98.554,"volume":0.07865999639034271},{"timestamp":1742389920000,"open":98.563,"high":98.569,"low":98.524,"close":98.532,"volume":0.03311999887228012},{"timestamp":1742389980000,"open":98.549,"high":98.549,"low":98.443,"close":98.445,"volume":0.05381999909877777},{"timestamp":1742390040000,"open":98.455,"high":98.455,"low":98.376,"close":98.376,"volume":0.051750000566244125},{"timestamp":1742390100000,"open":98.386,"high":98.405,"low":98.352,"close":98.353,"volume":0.0641700029373169},{"timestamp":1742390160000,"open":98.361,"high":98.385,"low":98.341,"close":98.364,"volume":0.051750000566244125},{"timestamp":1742390220000,"open":98.354,"high":98.369,"low":98.331,"close":98.344,"volume":0.04010999947786331},{"timestamp":1742390280000,"open":98.362,"high":98.385,"low":98.356,"close":98.369,"volume":0.01448999997228384},{"timestamp":1742390340000,"open":98.361,"high":98.361,"low":98.341,"close":98.342,"volume":0.018629999831318855},{"timestamp":1742390400000,"open":98.345,"high":98.363,"low":98.331,"close":98.359,"volume":0.07038000226020813},{"timestamp":1742390460000,"open":98.349,"high":98.351,"low":98.321,"close":98.323,"volume":0.055890001356601715},{"timestamp":1742390520000,"open":98.315,"high":98.356,"low":98.295,"close":98.343,"volume":0.04554000124335289},{"timestamp":1742390580000,"open":98.341,"high":98.351,"low":98.315,"close":98.344,"volume":0.043469998985528946},{"timestamp":1742390640000,"open":98.334,"high":98.362,"low":98.334,"close":98.339,"volume":0.01655999943614006},{"timestamp":1742390700000,"open":98.335,"high":98.335,"low":98.299,"close":98.311,"volume":0.055890001356601715},{"timestamp":1742390760000,"open":98.303,"high":98.356,"low":98.303,"close":98.336,"volume":0.02897999994456768},{"timestamp":1742390820000,"open":98.312,"high":98.386,"low":98.312,"close":98.386,"volume":0.0641700029373169},{"timestamp":1742390880000,"open":98.342,"high":98.363,"low":98.331,"close":98.341,"volume":0.07451999932527542},{"timestamp":1742390940000,"open":98.354,"high":98.359,"low":98.283,"close":98.285,"volume":0.042180001735687256},{"timestamp":1742391000000,"open":98.291,"high":98.299,"low":98.214,"close":98.245,"volume":0.12212999910116196},{"timestamp":1742391060000,"open":98.262,"high":98.273,"low":98.201,"close":98.226,"volume":0.10971000045537949},{"timestamp":1742391120000,"open":98.234,"high":98.283,"low":98.203,"close":98.261,"volume":0.08901000022888184},{"timestamp":1742391180000,"open":98.264,"high":98.354,"low":98.235,"close":98.346,"volume":0.09314999729394913},{"timestamp":1742391240000,"open":98.354,"high":98.356,"low":98.264,"close":98.272,"volume":0.08487000316381454},{"timestamp":1742391300000,"open":98.264,"high":98.281,"low":98.191,"close":98.234,"volume":0.09729000180959702},{"timestamp":1742391360000,"open":98.243,"high":98.271,"low":98.173,"close":98.191,"volume":0.08693999797105789},{"timestamp":1742391420000,"open":98.203,"high":98.213,"low":98.134,"close":98.184,"volume":0.0828000009059906},{"timestamp":1742391480000,"open":98.193,"high":98.196,"low":98.135,"close":98.169,"volume":0.06831000000238419},{"timestamp":1742391540000,"open":98.172,"high":98.249,"low":98.166,"close":98.245,"volume":0.05795999988913536},{"timestamp":1742391600000,"open":98.223,"high":98.309,"low":98.223,"close":98.293,"volume":0.09521999955177307},{"timestamp":1742391660000,"open":98.284,"high":98.319,"low":98.271,"close":98.319,"volume":0.08487000316381454},{"timestamp":1742391720000,"open":98.335,"high":98.339,"low":98.281,"close":98.313,"volume":0.07814999669790268},{"timestamp":1742391780000,"open":98.329,"high":98.331,"low":98.303,"close":98.312,"volume":0.0641700029373169},{"timestamp":1742391840000,"open":98.301,"high":98.301,"low":98.221,"close":98.221,"volume":0.06623999774456024},{"timestamp":1742391900000,"open":98.214,"high":98.249,"low":98.191,"close":98.191,"volume":0.07659000158309937},{"timestamp":1742391960000,"open":98.214,"high":98.235,"low":98.131,"close":98.143,"volume":0.08693999797105789},{"timestamp":1742392020000,"open":98.156,"high":98.206,"low":98.144,"close":98.144,"volume":0.05795999988913536},{"timestamp":1742392080000,"open":98.156,"high":98.192,"low":98.102,"close":98.111,"volume":0.08072999864816666},{"timestamp":1742392140000,"open":98.123,"high":98.152,"low":98.082,"close":98.082,"volume":0.060029998421669006},{"timestamp":1742392200000,"open":98.104,"high":98.126,"low":98.061,"close":98.103,"volume":0.0828000009059906},{"timestamp":1742392260000,"open":98.111,"high":98.135,"low":98.091,"close":98.113,"volume":0.0628800019621849},{"timestamp":1742392320000,"open":98.095,"high":98.181,"low":98.095,"close":98.159,"volume":0.06210000067949295},{"timestamp":1742392380000,"open":98.163,"high":98.169,"low":98.122,"close":98.146,"volume":0.055890001356601715},{"timestamp":1742392440000,"open":98.159,"high":98.205,"low":98.143,"close":98.194,"volume":0.06210000067949295},{"timestamp":1742392500000,"open":98.193,"high":98.223,"low":98.181,"close":98.223,"volume":0.043469998985528946},{"timestamp":1742392560000,"open":98.224,"high":98.259,"low":98.195,"close":98.195,"volume":0.07244999706745148},{"timestamp":1742392620000,"open":98.212,"high":98.266,"low":98.192,"close":98.266,"volume":0.07038000226020813},{"timestamp":1742392680000,"open":98.272,"high":98.272,"low":98.222,"close":98.252,"volume":0.031050000339746475},{"timestamp":1742392740000,"open":98.223,"high":98.256,"low":98.212,"close":98.244,"volume":0.039329998195171356},{"timestamp":1742392800000,"open":98.241,"high":98.283,"low":98.211,"close":98.283,"volume":0.055890001356601715},{"timestamp":1742392860000,"open":98.275,"high":98.283,"low":98.211,"close":98.214,"volume":0.055890001356601715},{"timestamp":1742392920000,"open":98.221,"high":98.233,"low":98.176,"close":98.181,"volume":0.07038000226020813},{"timestamp":1742392980000,"open":98.193,"high":98.193,"low":98.152,"close":98.153,"volume":0.051750000566244125},{"timestamp":1742393040000,"open":98.175,"high":98.209,"low":98.162,"close":98.193,"volume":0.07659000158309937},{"timestamp":1742393100000,"open":98.209,"high":98.244,"low":98.209,"close":98.222,"volume":0.0641700029373169},{"timestamp":1742393160000,"open":98.216,"high":98.265,"low":98.216,"close":98.243,"volume":0.04554000124335289},{"timestamp":1742393220000,"open":98.235,"high":98.235,"low":98.171,"close":98.189,"volume":0.08072999864816666},{"timestamp":1742393280000,"open":98.194,"high":98.196,"low":98.125,"close":98.133,"volume":0.029759999364614487},{"timestamp":1742393340000,"open":98.159,"high":98.234,"low":98.152,"close":98.234,"volume":0.06210000067949295},{"timestamp":1742393400000,"open":98.223,"high":98.272,"low":98.203,"close":98.223,"volume":0.04967999830842018},{"timestamp":1742393460000,"open":98.242,"high":98.259,"low":98.219,"close":98.239,"volume":0.05381999909877777},{"timestamp":1742393520000,"open":98.243,"high":98.245,"low":98.172,"close":98.193,"volume":0.06494999676942825},{"timestamp":1742393580000,"open":98.181,"high":98.233,"low":98.181,"close":98.233,"volume":0.02070000022649765},{"timestamp":1742393640000,"open":98.224,"high":98.245,"low":98.181,"close":98.186,"volume":0.07451999932527542},{"timestamp":1742393700000,"open":98.205,"high":98.236,"low":98.181,"close":98.213,"volume":0.05460000038146973},{"timestamp":1742393760000,"open":98.192,"high":98.206,"low":98.154,"close":98.159,"volume":0.06210000067949295},{"timestamp":1742393820000,"open":98.164,"high":98.166,"low":98.151,"close":98.166,"volume":0.02070000022649765},{"timestamp":1742393880000,"open":98.153,"high":98.169,"low":98.104,"close":98.119,"volume":0.060029998421669006},{"timestamp":1742393940000,"open":98.109,"high":98.174,"low":98.109,"close":98.174,"volume":0.051750000566244125},{"timestamp":1742394000000,"open":98.171,"high":98.195,"low":98.171,"close":98.186,"volume":0.04967999830842018},{"timestamp":1742394060000,"open":98.183,"high":98.189,"low":98.155,"close":98.185,"volume":0.06623999774456024},{"timestamp":1742394120000,"open":98.169,"high":98.173,"low":98.123,"close":98.145,"volume":0.06210000067949295},{"timestamp":1742394180000,"open":98.156,"high":98.185,"low":98.153,"close":98.173,"volume":0.06210000067949295},{"timestamp":1742394240000,"open":98.166,"high":98.183,"low":98.161,"close":98.164,"volume":0.04554000124335289},{"timestamp":1742394300000,"open":98.166,"high":98.189,"low":98.142,"close":98.154,"volume":0.047609999775886536},{"timestamp":1742394360000,"open":98.174,"high":98.193,"low":98.132,"close":98.132,"volume":0.047609999775886536},{"timestamp":1742394420000,"open":98.143,"high":98.155,"low":98.121,"close":98.126,"volume":0.04967999830842018},{"timestamp":1742394480000,"open":98.129,"high":98.143,"low":98.084,"close":98.125,"volume":0.08901000022888184},{"timestamp":1742394540000,"open":98.133,"high":98.136,"low":98.111,"close":98.112,"volume":0.04967999830842018},{"timestamp":1742394600000,"open":98.124,"high":98.229,"low":98.124,"close":98.213,"volume":0.08901000022888184},{"timestamp":1742394660000,"open":98.226,"high":98.226,"low":98.151,"close":98.164,"volume":0.07659000158309937},{"timestamp":1742394720000,"open":98.175,"high":98.209,"low":98.161,"close":98.196,"volume":0.06831000000238419},{"timestamp":1742394780000,"open":98.189,"high":98.194,"low":98.151,"close":98.165,"volume":0.0414000004529953},{"timestamp":1742394840000,"open":98.179,"high":98.215,"low":98.171,"close":98.195,"volume":0.06909000128507614},{"timestamp":1742394900000,"open":98.194,"high":98.221,"low":98.194,"close":98.215,"volume":0.047609999775886536},{"timestamp":1742394960000,"open":98.204,"high":98.246,"low":98.201,"close":98.229,"volume":0.05045999959111214},{"timestamp":1742395020000,"open":98.215,"high":98.254,"low":98.204,"close":98.252,"volume":0.05795999988913536},{"timestamp":1742395080000,"open":98.266,"high":98.313,"low":98.265,"close":98.279,"volume":0.07038000226020813},{"timestamp":1742395140000,"open":98.285,"high":98.286,"low":98.225,"close":98.259,"volume":0.08487000316381454},{"timestamp":1742395200000,"open":98.252,"high":98.279,"low":98.211,"close":98.211,"volume":0.04967999830842018},{"timestamp":1742395260000,"open":98.236,"high":98.259,"low":98.222,"close":98.244,"volume":0.08693999797105789},{"timestamp":1742395320000,"open":98.251,"high":98.265,"low":98.231,"close":98.265,"volume":0.07244999706745148},{"timestamp":1742395380000,"open":98.262,"high":98.315,"low":98.262,"close":98.295,"volume":0.0641700029373169},{"timestamp":1742395440000,"open":98.313,"high":98.389,"low":98.311,"close":98.371,"volume":0.07244999706745148},{"timestamp":1742395500000,"open":98.392,"high":98.439,"low":98.392,"close":98.433,"volume":0.09314999729394913},{"timestamp":1742395560000,"open":98.439,"high":98.439,"low":98.403,"close":98.422,"volume":0.07038000226020813},{"timestamp":1742395620000,"open":98.436,"high":98.459,"low":98.421,"close":98.435,"volume":0.07322999835014343},{"timestamp":1742395680000,"open":98.454,"high":98.464,"low":98.431,"close":98.445,"volume":0.07038000226020813},{"timestamp":1742395740000,"open":98.459,"high":98.484,"low":98.441,"close":98.451,"volume":0.07038000226020813},{"timestamp":1742395800000,"open":98.466,"high":98.466,"low":98.436,"close":98.445,"volume":0.035190001130104065},{"timestamp":1742395860000,"open":98.444,"high":98.469,"low":98.401,"close":98.411,"volume":0.0414000004529953},{"timestamp":1742395920000,"open":98.422,"high":98.466,"low":98.413,"close":98.452,"volume":0.02897999994456768},{"timestamp":1742395980000,"open":98.456,"high":98.494,"low":98.443,"close":98.453,"volume":0.07659000158309937},{"timestamp":1742396040000,"open":98.432,"high":98.466,"low":98.432,"close":98.463,"volume":0.022770000621676445},{"timestamp":1742396100000,"open":98.472,"high":98.472,"low":98.412,"close":98.415,"volume":0.047609999775886536},{"timestamp":1742396160000,"open":98.406,"high":98.434,"low":98.401,"close":98.416,"volume":0.055890001356601715},{"timestamp":1742396220000,"open":98.393,"high":98.415,"low":98.371,"close":98.414,"volume":0.042180001735687256},{"timestamp":1742396280000,"open":98.421,"high":98.464,"low":98.416,"close":98.446,"volume":0.03725999966263771},{"timestamp":1742396340000,"open":98.439,"high":98.459,"low":98.431,"close":98.455,"volume":0.05795999988913536},{"timestamp":1742396400000,"open":98.454,"high":98.474,"low":98.395,"close":98.395,"volume":0.07451999932527542},{"timestamp":1742396460000,"open":98.409,"high":98.486,"low":98.392,"close":98.472,"volume":0.06623999774456024},{"timestamp":1742396520000,"open":98.465,"high":98.479,"low":98.435,"close":98.455,"volume":0.047609999775886536},{"timestamp":1742396580000,"open":98.453,"high":98.494,"low":98.451,"close":98.463,"volume":0.08487000316381454},{"timestamp":1742396640000,"open":98.479,"high":98.482,"low":98.429,"close":98.429,"volume":0.04967999830842018},{"timestamp":1742396700000,"open":98.411,"high":98.435,"low":98.384,"close":98.415,"volume":0.06210000067949295},{"timestamp":1742396760000,"open":98.402,"high":98.436,"low":98.392,"close":98.412,"volume":0.038040000945329666},{"timestamp":1742396820000,"open":98.393,"high":98.406,"low":98.356,"close":98.389,"volume":0.06210000067949295},{"timestamp":1742396880000,"open":98.385,"high":98.429,"low":98.371,"close":98.416,"volume":0.04967999830842018},{"timestamp":1742396940000,"open":98.429,"high":98.446,"low":98.411,"close":98.431,"volume":0.05381999909877777},{"timestamp":1742397000000,"open":98.442,"high":98.453,"low":98.439,"close":98.449,"volume":0.02483999915421009},{"timestamp":1742397060000,"open":98.449,"high":98.449,"low":98.381,"close":98.393,"volume":0.051750000566244125},{"timestamp":1742397120000,"open":98.393,"high":98.419,"low":98.382,"close":98.383,"volume":0.04554000124335289},{"timestamp":1742397180000,"open":98.401,"high":98.415,"low":98.371,"close":98.415,"volume":0.043469998985528946},{"timestamp":1742397240000,"open":98.422,"high":98.464,"low":98.411,"close":98.462,"volume":0.07659000158309937},{"timestamp":1742397300000,"open":98.455,"high":98.524,"low":98.455,"close":98.514,"volume":0.06210000067949295},{"timestamp":1742397360000,"open":98.513,"high":98.519,"low":98.454,"close":98.455,"volume":0.03725999966263771},{"timestamp":1742397420000,"open":98.454,"high":98.495,"low":98.445,"close":98.495,"volume":0.03311999887228012},{"timestamp":1742397480000,"open":98.496,"high":98.496,"low":98.461,"close":98.481,"volume":0.06210000067949295},{"timestamp":1742397540000,"open":98.473,"high":98.505,"low":98.461,"close":98.463,"volume":0.06623999774456024},{"timestamp":1742397600000,"open":98.472,"high":98.475,"low":98.441,"close":98.475,"volume":0.04967999830842018},{"timestamp":1742397660000,"open":98.492,"high":98.509,"low":98.471,"close":98.509,"volume":0.060029998421669006},{"timestamp":1742397720000,"open":98.515,"high":98.515,"low":98.441,"close":98.472,"volume":0.039329998195171356},{"timestamp":1742397780000,"open":98.491,"high":98.491,"low":98.439,"close":98.445,"volume":0.05795999988913536},{"timestamp":1742397840000,"open":98.432,"high":98.515,"low":98.432,"close":98.515,"volume":0.0414000004529953},{"timestamp":1742397900000,"open":98.493,"high":98.524,"low":98.474,"close":98.509,"volume":0.05795999988913536},{"timestamp":1742397960000,"open":98.494,"high":98.556,"low":98.494,"close":98.533,"volume":0.04967999830842018},{"timestamp":1742398020000,"open":98.546,"high":98.549,"low":98.509,"close":98.525,"volume":0.05253000184893608},{"timestamp":1742398080000,"open":98.531,"high":98.552,"low":98.514,"close":98.526,"volume":0.05795999988913536},{"timestamp":1742398140000,"open":98.512,"high":98.555,"low":98.512,"close":98.522,"volume":0.035190001130104065},{"timestamp":1742398200000,"open":98.525,"high":98.559,"low":98.515,"close":98.515,"volume":0.04554000124335289},{"timestamp":1742398260000,"open":98.536,"high":98.569,"low":98.521,"close":98.569,"volume":0.031050000339746475},{"timestamp":1742398320000,"open":98.563,"high":98.563,"low":98.516,"close":98.543,"volume":0.06210000067949295},{"timestamp":1742398380000,"open":98.553,"high":98.566,"low":98.524,"close":98.524,"volume":0.047609999775886536},{"timestamp":1742398440000,"open":98.532,"high":98.545,"low":98.501,"close":98.513,"volume":0.043469998985528946},{"timestamp":1742398500000,"open":98.536,"high":98.536,"low":98.479,"close":98.491,"volume":0.0414000004529953},{"timestamp":1742398560000,"open":98.495,"high":98.505,"low":98.464,"close":98.483,"volume":0.051750000566244125},{"timestamp":1742398620000,"open":98.466,"high":98.485,"low":98.462,"close":98.462,"volume":0.02897999994456768},{"timestamp":1742398680000,"open":98.476,"high":98.529,"low":98.445,"close":98.516,"volume":0.09108000248670578},{"timestamp":1742398740000,"open":98.519,"high":98.539,"low":98.504,"close":98.526,"volume":0.0442500002682209},{"timestamp":1742398800000,"open":98.533,"high":98.576,"low":98.511,"close":98.563,"volume":0.035190001130104065},{"timestamp":1742398860000,"open":98.551,"high":98.582,"low":98.526,"close":98.559,"volume":0.07659000158309937},{"timestamp":1742398920000,"open":98.531,"high":98.572,"low":98.531,"close":98.554,"volume":0.047609999775886536},{"timestamp":1742398980000,"open":98.565,"high":98.565,"low":98.541,"close":98.554,"volume":0.060029998421669006},{"timestamp":1742399040000,"open":98.532,"high":98.543,"low":98.521,"close":98.522,"volume":0.055890001356601715},{"timestamp":1742399100000,"open":98.533,"high":98.595,"low":98.525,"close":98.595,"volume":0.0414000004529953},{"timestamp":1742399160000,"open":98.595,"high":98.595,"low":98.569,"close":98.586,"volume":0.02070000022649765},{"timestamp":1742399220000,"open":98.589,"high":98.596,"low":98.572,"close":98.584,"volume":0.03725999966263771},{"timestamp":1742399280000,"open":98.584,"high":98.604,"low":98.561,"close":98.583,"volume":0.06623999774456024},{"timestamp":1742399340000,"open":98.576,"high":98.586,"low":98.551,"close":98.566,"volume":0.03725999966263771},{"timestamp":1742399400000,"open":98.552,"high":98.572,"low":98.502,"close":98.515,"volume":0.0641700029373169},{"timestamp":1742399460000,"open":98.502,"high":98.509,"low":98.455,"close":98.455,"volume":0.04967999830842018},{"timestamp":1742399520000,"open":98.466,"high":98.492,"low":98.446,"close":98.475,"volume":0.04967999830842018},{"timestamp":1742399580000,"open":98.472,"high":98.496,"low":98.463,"close":98.479,"volume":0.05795999988913536},{"timestamp":1742399640000,"open":98.489,"high":98.489,"low":98.454,"close":98.461,"volume":0.04967999830842018},{"timestamp":1742399700000,"open":98.453,"high":98.473,"low":98.421,"close":98.469,"volume":0.06831000000238419},{"timestamp":1742399760000,"open":98.456,"high":98.484,"low":98.432,"close":98.444,"volume":0.035190001130104065},{"timestamp":1742399820000,"open":98.444,"high":98.444,"low":98.361,"close":98.363,"volume":0.0641700029373169},{"timestamp":1742399880000,"open":98.379,"high":98.401,"low":98.341,"close":98.363,"volume":0.08072999864816666},{"timestamp":1742399940000,"open":98.342,"high":98.402,"low":98.342,"close":98.402,"volume":0.0414000004529953},{"timestamp":1742400000000,"open":98.392,"high":98.419,"low":98.356,"close":98.356,"volume":0.047609999775886536},{"timestamp":1742400060000,"open":98.366,"high":98.404,"low":98.362,"close":98.404,"volume":0.047609999775886536},{"timestamp":1742400120000,"open":98.409,"high":98.449,"low":98.403,"close":98.424,"volume":0.022770000621676445},{"timestamp":1742400180000,"open":98.445,"high":98.449,"low":98.421,"close":98.439,"volume":0.03596999868750572},{"timestamp":1742400240000,"open":98.423,"high":98.455,"low":98.422,"close":98.451,"volume":0.07737000286579132},{"timestamp":1742400300000,"open":98.445,"high":98.466,"low":98.431,"close":98.466,"volume":0.04554000124335289},{"timestamp":1742400360000,"open":98.475,"high":98.489,"low":98.435,"close":98.443,"volume":0.039329998195171356},{"timestamp":1742400420000,"open":98.451,"high":98.455,"low":98.381,"close":98.391,"volume":0.060029998421669006},{"timestamp":1742400480000,"open":98.384,"high":98.389,"low":98.353,"close":98.353,"volume":0.04554000124335289},{"timestamp":1742400540000,"open":98.372,"high":98.372,"low":98.329,"close":98.333,"volume":0.022770000621676445},{"timestamp":1742400600000,"open":98.323,"high":98.404,"low":98.323,"close":98.391,"volume":0.047609999775886536},{"timestamp":1742400660000,"open":98.395,"high":98.409,"low":98.382,"close":98.393,"volume":0.04554000124335289},{"timestamp":1742400720000,"open":98.399,"high":98.406,"low":98.381,"close":98.386,"volume":0.0641700029373169},{"timestamp":1742400780000,"open":98.391,"high":98.396,"low":98.344,"close":98.355,"volume":0.07451999932527542},{"timestamp":1742400840000,"open":98.356,"high":98.376,"low":98.322,"close":98.354,"volume":0.04967999830842018},{"timestamp":1742400900000,"open":98.364,"high":98.379,"low":98.341,"close":98.341,"volume":0.03725999966263771},{"timestamp":1742400960000,"open":98.354,"high":98.364,"low":98.323,"close":98.349,"volume":0.03311999887228012},{"timestamp":1742401020000,"open":98.344,"high":98.414,"low":98.344,"close":98.409,"volume":0.03725999966263771},{"timestamp":1742401080000,"open":98.429,"high":98.429,"low":98.384,"close":98.386,"volume":0.038040000945329666},{"timestamp":1742401140000,"open":98.392,"high":98.396,"low":98.361,"close":98.362,"volume":0.0414000004529953}]