[{"timestamp":1742391060000,"open":94.796,"high":94.797,"low":94.626,"close":94.626,"volume":0.052799999713897705},{"timestamp":1742391180000,"open":94.767,"high":94.996,"low":94.626,"close":94.996,"volume":0.094200000166893},{"timestamp":1742391240000,"open":95.146,"high":95.146,"low":95.146,"close":95.146,"volume":0.013199999928474426},{"timestamp":1742391300000,"open":94.626,"high":94.907,"low":94.626,"close":94.666,"volume":0.04050000011920929},{"timestamp":1742391360000,"open":94.766,"high":94.766,"low":94.666,"close":94.666,"volume":0.014100000262260437},{"timestamp":1742391420000,"open":95.007,"high":95.056,"low":95.007,"close":95.056,"volume":0.026399999856948853},{"timestamp":1742391480000,"open":95.286,"high":95.287,"low":94.486,"close":94.707,"volume":0.1979999989271164},{"timestamp":1742391540000,"open":94.706,"high":94.777,"low":94.706,"close":94.777,"volume":0.06599999964237213},{"timestamp":1742391660000,"open":94.766,"high":94.786,"low":94.766,"close":94.786,"volume":0.03959999978542328},{"timestamp":1742391720000,"open":94.767,"high":94.767,"low":94.767,"close":94.767,"volume":0.026399999856948853},{"timestamp":1742391780000,"open":94.767,"high":94.767,"low":94.766,"close":94.766,"volume":0.026399999856948853},{"timestamp":1742391840000,"open":94.766,"high":94.766,"low":94.766,"close":94.766,"volume":0.026399999856948853},{"timestamp":1742391900000,"open":94.767,"high":94.987,"low":94.766,"close":94.907,"volume":0.15929999947547913},{"timestamp":1742391960000,"open":95.187,"high":95.427,"low":95.137,"close":95.427,"volume":0.05460000038146973},{"timestamp":1742392020000,"open":95.416,"high":95.447,"low":95.416,"close":95.447,"volume":0.03959999978542328},{"timestamp":1742392080000,"open":95.516,"high":95.566,"low":95.417,"close":95.566,"volume":0.027300000190734863},{"timestamp":1742392140000,"open":95.566,"high":95.666,"low":95.417,"close":95.666,"volume":0.093299999833107},{"timestamp":1742392200000,"open":95.527,"high":95.527,"low":95.426,"close":95.426,"volume":0.052799999713897705},{"timestamp":1742392260000,"open":95.426,"high":95.426,"low":95.426,"close":95.426,"volume":0.013199999928474426},{"timestamp":1742392320000,"open":95.426,"high":95.606,"low":95.426,"close":95.546,"volume":0.053700000047683716},{"timestamp":1742392380000,"open":95.546,"high":95.737,"low":95.546,"close":95.547,"volume":0.06689999997615814},{"timestamp":1742392440000,"open":95.636,"high":96.006,"low":95.547,"close":95.766,"volume":0.05640000104904175},{"timestamp":1742392500000,"open":95.766,"high":95.766,"low":95.656,"close":95.727,"volume":0.052799999713897705},{"timestamp":1742392620000,"open":95.726,"high":95.726,"low":95.636,"close":95.637,"volume":0.09239999949932098},{"timestamp":1742392680000,"open":95.516,"high":95.517,"low":95.516,"close":95.517,"volume":0.03959999978542328},{"timestamp":1742392740000,"open":95.547,"high":95.547,"low":95.406,"close":95.537,"volume":0.06599999964237213},{"timestamp":1742392800000,"open":95.667,"high":95.767,"low":95.667,"close":95.707,"volume":0.0414000004529953},{"timestamp":1742392860000,"open":95.847,"high":96.106,"low":95.847,"close":96.007,"volume":0.094200000166893},{"timestamp":1742392920000,"open":96.007,"high":96.457,"low":96.007,"close":96.307,"volume":0.08190000057220459},{"timestamp":1742392980000,"open":96.307,"high":96.536,"low":96.307,"close":96.367,"volume":0.053700000047683716},{"timestamp":1742393040000,"open":96.477,"high":96.477,"low":96.476,"close":96.476,"volume":0.026399999856948853},{"timestamp":1742393100000,"open":96.476,"high":96.477,"low":96.476,"close":96.477,"volume":0.052799999713897705},{"timestamp":1742393160000,"open":96.477,"high":96.477,"low":96.366,"close":96.366,"volume":0.026399999856948853},{"timestamp":1742393220000,"open":96.617,"high":96.776,"low":96.617,"close":96.706,"volume":0.05460000038146973},{"timestamp":1742393280000,"open":96.867,"high":96.867,"low":96.866,"close":96.867,"volume":0.03959999978542328},{"timestamp":1742393340000,"open":96.866,"high":97.046,"low":96.866,"close":97.046,"volume":0.027300000190734863},{"timestamp":1742393400000,"open":97.047,"high":97.047,"low":96.847,"close":96.847,"volume":0.031199999153614044},{"timestamp":1742393460000,"open":96.937,"high":97.057,"low":96.847,"close":96.897,"volume":0.0414000004529953},{"timestamp":1742393520000,"open":96.966,"high":97.026,"low":96.966,"close":97.006,"volume":0.05460000038146973},{"timestamp":1742393580000,"open":97.107,"high":97.107,"low":97.107,"close":97.107,"volume":0.0008999999845400453},{"timestamp":1742393640000,"open":97.127,"high":97.177,"low":97.126,"close":97.177,"volume":0.06780000030994415},{"timestamp":1742393700000,"open":97.176,"high":97.317,"low":97.166,"close":97.167,"volume":0.1460999995470047},{"timestamp":1742393760000,"open":97.166,"high":97.166,"low":97.166,"close":97.166,"volume":0.026399999856948853},{"timestamp":1742393820000,"open":97.167,"high":97.167,"low":97.166,"close":97.167,"volume":0.07919999957084656},{"timestamp":1742393880000,"open":97.167,"high":97.287,"low":97.166,"close":97.286,"volume":0.08009999990463257},{"timestamp":1742393940000,"open":97.326,"high":97.406,"low":97.326,"close":97.406,"volume":0.053700000047683716},{"timestamp":1742394000000,"open":97.407,"high":97.407,"low":97.317,"close":97.336,"volume":0.07919999957084656},{"timestamp":1742394060000,"open":97.337,"high":97.337,"low":97.117,"close":97.117,"volume":0.022199999541044235},{"timestamp":1742394120000,"open":97.117,"high":97.227,"low":97.116,"close":97.126,"volume":0.05460000038146973},{"timestamp":1742394180000,"open":97.256,"high":97.256,"low":97.126,"close":97.246,"volume":0.06689999997615814},{"timestamp":1742394240000,"open":97.267,"high":97.327,"low":97.266,"close":97.266,"volume":0.027300000190734863},{"timestamp":1742394300000,"open":97.287,"high":97.297,"low":97.287,"close":97.287,"volume":0.052799999713897705},{"timestamp":1742394360000,"open":97.286,"high":97.286,"low":97.286,"close":97.286,"volume":0.013199999928474426},{"timestamp":1742394420000,"open":97.337,"high":97.377,"low":97.296,"close":97.296,"volume":0.06689999997615814},{"timestamp":1742394480000,"open":97.407,"high":97.407,"low":97.297,"close":97.297,"volume":0.027300000190734863},{"timestamp":1742394540000,"open":97.397,"high":97.447,"low":97.067,"close":97.067,"volume":0.18240000307559967},{"timestamp":1742394600000,"open":97.177,"high":97.177,"low":97.066,"close":97.067,"volume":0.12150000035762787},{"timestamp":1742394660000,"open":97.066,"high":97.276,"low":97.066,"close":97.276,"volume":0.06689999997615814},{"timestamp":1742394720000,"open":97.137,"high":97.327,"low":97.137,"close":97.327,"volume":0.06780000030994415},{"timestamp":1742394780000,"open":97.336,"high":97.537,"low":97.326,"close":97.537,"volume":0.12060000002384186},{"timestamp":1742394840000,"open":97.537,"high":97.537,"low":97.537,"close":97.537,"volume":0.026399999856948853},{"timestamp":1742394900000,"open":97.557,"high":97.617,"low":97.557,"close":97.617,"volume":0.03959999978542328},{"timestamp":1742394960000,"open":97.627,"high":97.757,"low":97.627,"close":97.647,"volume":0.093299999833107},{"timestamp":1742395020000,"open":97.696,"high":97.957,"low":97.537,"close":97.907,"volume":0.17520000040531158},{"timestamp":1742395080000,"open":97.907,"high":97.907,"low":97.756,"close":97.757,"volume":0.1451999992132187},{"timestamp":1742395140000,"open":97.756,"high":97.756,"low":97.716,"close":97.716,"volume":0.03539999946951866},{"timestamp":1742395200000,"open":97.716,"high":97.877,"low":97.716,"close":97.726,"volume":0.09239999949932098},{"timestamp":1742395260000,"open":97.726,"high":97.726,"low":97.716,"close":97.716,"volume":0.04859999939799309},{"timestamp":1742395320000,"open":97.717,"high":97.717,"low":97.586,"close":97.586,"volume":0.03959999978542328},{"timestamp":1742395440000,"open":97.626,"high":97.627,"low":97.586,"close":97.586,"volume":0.03959999978542328},{"timestamp":1742395560000,"open":97.457,"high":97.607,"low":97.456,"close":97.456,"volume":0.03959999978542328},{"timestamp":1742395620000,"open":97.457,"high":97.487,"low":97.456,"close":97.487,"volume":0.06599999964237213},{"timestamp":1742395680000,"open":97.486,"high":97.486,"low":97.346,"close":97.397,"volume":0.08399999886751175},{"timestamp":1742395740000,"open":97.346,"high":97.346,"low":97.346,"close":97.346,"volume":0.013199999928474426},{"timestamp":1742395800000,"open":97.397,"high":97.547,"low":97.397,"close":97.546,"volume":0.06599999964237213},{"timestamp":1742395860000,"open":97.546,"high":97.546,"low":97.546,"close":97.546,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":97.496,"high":97.497,"low":97.396,"close":97.416,"volume":0.07500000298023224},{"timestamp":1742395980000,"open":97.476,"high":97.507,"low":97.416,"close":97.417,"volume":0.052799999713897705},{"timestamp":1742396040000,"open":97.436,"high":97.436,"low":97.436,"close":97.436,"volume":0.0008999999845400453},{"timestamp":1742396160000,"open":97.496,"high":97.527,"low":97.496,"close":97.527,"volume":0.0414000004529953},{"timestamp":1742396220000,"open":97.577,"high":97.577,"low":97.526,"close":97.526,"volume":0.014100000262260437},{"timestamp":1742396280000,"open":97.456,"high":97.517,"low":97.436,"close":97.486,"volume":0.052799999713897705},{"timestamp":1742396340000,"open":97.487,"high":97.487,"low":97.426,"close":97.427,"volume":0.07919999957084656},{"timestamp":1742396400000,"open":97.396,"high":97.457,"low":97.396,"close":97.457,"volume":0.014100000262260437},{"timestamp":1742396520000,"open":97.546,"high":97.637,"low":97.477,"close":97.637,"volume":0.0908999964594841},{"timestamp":1742396580000,"open":97.637,"high":97.637,"low":97.556,"close":97.556,"volume":0.04859999939799309},{"timestamp":1742396640000,"open":97.507,"high":97.676,"low":97.507,"close":97.626,"volume":0.13289999961853027},{"timestamp":1742396700000,"open":97.666,"high":97.726,"low":97.606,"close":97.677,"volume":0.06689999997615814},{"timestamp":1742396760000,"open":97.667,"high":97.667,"low":97.587,"close":97.657,"volume":0.093299999833107},{"timestamp":1742396820000,"open":97.657,"high":97.727,"low":97.657,"close":97.727,"volume":0.04050000011920929},{"timestamp":1742396880000,"open":97.726,"high":97.726,"low":97.666,"close":97.667,"volume":0.03959999978542328},{"timestamp":1742396940000,"open":97.686,"high":97.746,"low":97.686,"close":97.746,"volume":0.026399999856948853},{"timestamp":1742397000000,"open":97.697,"high":97.697,"low":97.677,"close":97.677,"volume":0.026399999856948853},{"timestamp":1742397060000,"open":97.747,"high":97.767,"low":97.747,"close":97.767,"volume":0.052799999713897705},{"timestamp":1742397120000,"open":97.777,"high":97.777,"low":97.586,"close":97.586,"volume":0.10559999942779541},{"timestamp":1742397180000,"open":97.566,"high":97.576,"low":97.566,"close":97.576,"volume":0.014100000262260437},{"timestamp":1742397240000,"open":97.576,"high":97.576,"low":97.576,"close":97.576,"volume":0.013199999928474426},{"timestamp":1742397360000,"open":97.577,"high":97.577,"low":97.446,"close":97.446,"volume":0.022199999541044235},{"timestamp":1742397420000,"open":97.446,"high":97.446,"low":97.446,"close":97.446,"volume":0.026399999856948853},{"timestamp":1742397480000,"open":97.446,"high":97.446,"low":97.446,"close":97.446,"volume":0.013199999928474426},{"timestamp":1742397540000,"open":97.447,"high":97.447,"low":97.447,"close":97.447,"volume":0.013199999928474426},{"timestamp":1742397600000,"open":97.457,"high":97.487,"low":97.457,"close":97.487,"volume":0.028200000524520874},{"timestamp":1742397660000,"open":97.496,"high":97.756,"low":97.487,"close":97.756,"volume":0.23520000278949738},{"timestamp":1742397720000,"open":97.757,"high":97.807,"low":97.747,"close":97.807,"volume":0.09239999949932098},{"timestamp":1742397780000,"open":97.806,"high":97.877,"low":97.806,"close":97.877,"volume":0.06780000030994415},{"timestamp":1742397840000,"open":97.856,"high":97.857,"low":97.747,"close":97.747,"volume":0.06599999964237213},{"timestamp":1742397900000,"open":97.746,"high":97.746,"low":97.746,"close":97.746,"volume":0.013199999928474426},{"timestamp":1742397960000,"open":97.746,"high":97.747,"low":97.676,"close":97.677,"volume":0.061799999326467514},{"timestamp":1742398020000,"open":97.626,"high":97.627,"low":97.456,"close":97.456,"volume":0.11460000276565552},{"timestamp":1742398080000,"open":97.437,"high":97.437,"low":97.396,"close":97.396,"volume":0.052799999713897705},{"timestamp":1742398140000,"open":97.396,"high":97.396,"low":97.396,"close":97.396,"volume":0.026399999856948853},{"timestamp":1742398200000,"open":97.406,"high":97.407,"low":97.316,"close":97.316,"volume":0.04050000011920929},{"timestamp":1742398260000,"open":97.317,"high":97.317,"low":97.226,"close":97.227,"volume":0.061799999326467514},{"timestamp":1742398320000,"open":97.247,"high":97.267,"low":97.246,"close":97.267,"volume":0.06689999997615814},{"timestamp":1742398500000,"open":97.266,"high":97.266,"low":97.266,"close":97.266,"volume":0.026399999856948853},{"timestamp":1742398560000,"open":97.266,"high":97.336,"low":97.266,"close":97.336,"volume":0.026399999856948853},{"timestamp":1742398620000,"open":97.337,"high":97.437,"low":97.337,"close":97.346,"volume":0.1988999992609024},{"timestamp":1742398680000,"open":97.436,"high":97.507,"low":97.346,"close":97.507,"volume":0.09510000050067902},{"timestamp":1742398740000,"open":97.506,"high":97.506,"low":97.506,"close":97.506,"volume":0.013199999928474426},{"timestamp":1742398860000,"open":97.516,"high":97.517,"low":97.516,"close":97.517,"volume":0.026399999856948853},{"timestamp":1742398920000,"open":97.526,"high":97.597,"low":97.526,"close":97.557,"volume":0.0414000004529953},{"timestamp":1742398980000,"open":97.557,"high":97.647,"low":97.557,"close":97.616,"volume":0.1451999992132187},{"timestamp":1742399040000,"open":97.626,"high":97.626,"low":97.607,"close":97.626,"volume":0.07919999957084656},{"timestamp":1742399100000,"open":97.627,"high":97.627,"low":97.626,"close":97.626,"volume":0.06599999964237213},{"timestamp":1742399160000,"open":97.627,"high":97.627,"low":97.266,"close":97.317,"volume":0.23010000586509705},{"timestamp":1742399220000,"open":97.316,"high":97.507,"low":97.266,"close":97.497,"volume":0.22529999911785126},{"timestamp":1742399280000,"open":97.436,"high":97.447,"low":97.436,"close":97.446,"volume":0.052799999713897705},{"timestamp":1742399340000,"open":97.507,"high":97.556,"low":97.476,"close":97.556,"volume":0.06780000030994415},{"timestamp":1742399400000,"open":97.557,"high":97.587,"low":97.557,"close":97.587,"volume":0.07919999957084656},{"timestamp":1742399460000,"open":97.657,"high":97.677,"low":97.657,"close":97.677,"volume":0.014100000262260437},{"timestamp":1742399520000,"open":97.686,"high":97.717,"low":97.686,"close":97.717,"volume":0.08009999990463257},{"timestamp":1742399580000,"open":97.757,"high":97.846,"low":97.757,"close":97.846,"volume":0.04050000011920929},{"timestamp":1742399640000,"open":97.757,"high":97.776,"low":97.757,"close":97.776,"volume":0.06599999964237213},{"timestamp":1742399700000,"open":97.736,"high":97.736,"low":97.536,"close":97.556,"volume":0.11879999935626984},{"timestamp":1742399760000,"open":97.557,"high":97.557,"low":97.466,"close":97.467,"volume":0.11879999935626984},{"timestamp":1742399820000,"open":97.416,"high":97.417,"low":97.266,"close":97.287,"volume":0.13680000603199005},{"timestamp":1742399880000,"open":97.286,"high":97.286,"low":97.106,"close":97.107,"volume":0.13680000603199005},{"timestamp":1742399940000,"open":97.106,"high":97.127,"low":97.076,"close":97.127,"volume":0.093299999833107},{"timestamp":1742400000000,"open":97.137,"high":97.177,"low":97.136,"close":97.177,"volume":0.053700000047683716},{"timestamp":1742400060000,"open":97.167,"high":97.177,"low":97.166,"close":97.176,"volume":0.053700000047683716},{"timestamp":1742400120000,"open":97.186,"high":97.186,"low":97.186,"close":97.186,"volume":0.026399999856948853},{"timestamp":1742400180000,"open":97.186,"high":97.186,"low":97.186,"close":97.186,"volume":0.013199999928474426},{"timestamp":1742400240000,"open":97.186,"high":97.186,"low":97.186,"close":97.186,"volume":0.013199999928474426},{"timestamp":1742400300000,"open":97.236,"high":97.236,"low":97.187,"close":97.187,"volume":0.026399999856948853},{"timestamp":1742400360000,"open":97.136,"high":97.176,"low":97.136,"close":97.176,"volume":0.014100000262260437},{"timestamp":1742400420000,"open":97.186,"high":97.237,"low":97.186,"close":97.236,"volume":0.093299999833107},{"timestamp":1742400480000,"open":97.196,"high":97.266,"low":97.137,"close":97.187,"volume":0.07919999957084656},{"timestamp":1742400540000,"open":97.137,"high":97.137,"low":97.097,"close":97.097,"volume":0.03959999978542328},{"timestamp":1742400600000,"open":97.137,"high":97.137,"low":97.096,"close":97.097,"volume":0.10140000283718109},{"timestamp":1742400660000,"open":97.086,"high":97.096,"low":97.086,"close":97.087,"volume":0.07919999957084656},{"timestamp":1742400720000,"open":97.087,"high":97.087,"low":96.946,"close":96.946,"volume":0.08399999886751175},{"timestamp":1742400780000,"open":96.927,"high":96.927,"low":96.887,"close":96.887,"volume":0.06599999964237213},{"timestamp":1742400900000,"open":96.866,"high":96.877,"low":96.246,"close":96.546,"volume":0.15839999914169312},{"timestamp":1742400960000,"open":96.537,"high":96.636,"low":96.537,"close":96.587,"volume":0.13289999961853027},{"timestamp":1742401020000,"open":96.596,"high":96.596,"low":96.537,"close":96.546,"volume":0.027300000190734863},{"timestamp":1742401080000,"open":96.536,"high":96.536,"low":96.436,"close":96.436,"volume":0.052799999713897705},{"timestamp":1742401140000,"open":96.477,"high":96.506,"low":96.477,"close":96.506,"volume":0.014100000262260437},{"timestamp":1742401200000,"open":96.476,"high":96.686,"low":96.476,"close":96.686,"volume":0.06270000338554382},{"timestamp":1742401260000,"open":96.686,"high":96.687,"low":96.606,"close":96.617,"volume":0.08820000290870667},{"timestamp":1742401320000,"open":96.657,"high":96.856,"low":96.657,"close":96.856,"volume":0.13379999995231628},{"timestamp":1742401380000,"open":96.877,"high":96.896,"low":96.876,"close":96.896,"volume":0.052799999713897705},{"timestamp":1742401440000,"open":96.896,"high":96.896,"low":96.687,"close":96.687,"volume":0.15479999780654907},{"timestamp":1742401500000,"open":96.657,"high":96.657,"low":96.657,"close":96.657,"volume":0.013199999928474426},{"timestamp":1742401560000,"open":96.656,"high":96.677,"low":96.656,"close":96.677,"volume":0.03959999978542328},{"timestamp":1742401620000,"open":96.676,"high":96.747,"low":96.676,"close":96.747,"volume":0.052799999713897705},{"timestamp":1742401680000,"open":96.707,"high":96.837,"low":96.687,"close":96.687,"volume":0.15600000321865082},{"timestamp":1742401740000,"open":96.717,"high":96.717,"low":96.717,"close":96.717,"volume":0.013199999928474426},{"timestamp":1742401800000,"open":96.716,"high":96.716,"low":96.687,"close":96.687,"volume":0.06599999964237213},{"timestamp":1742401860000,"open":96.666,"high":96.666,"low":96.646,"close":96.646,"volume":0.03959999978542328},{"timestamp":1742401920000,"open":96.657,"high":96.657,"low":96.657,"close":96.657,"volume":0.013199999928474426},{"timestamp":1742401980000,"open":96.667,"high":96.667,"low":96.667,"close":96.667,"volume":0.013199999928474426},{"timestamp":1742402040000,"open":96.707,"high":96.707,"low":96.666,"close":96.686,"volume":0.06599999964237213},{"timestamp":1742402100000,"open":96.677,"high":96.806,"low":96.676,"close":96.746,"volume":0.10649999976158142},{"timestamp":1742402160000,"open":96.746,"high":96.817,"low":96.746,"close":96.817,"volume":0.03959999978542328},{"timestamp":1742402220000,"open":96.726,"high":96.797,"low":96.726,"close":96.776,"volume":0.052799999713897705},{"timestamp":1742402280000,"open":96.787,"high":96.787,"low":96.777,"close":96.777,"volume":0.026399999856948853},{"timestamp":1742402340000,"open":96.907,"high":96.937,"low":96.866,"close":96.866,"volume":0.08009999990463257},{"timestamp":1742402400000,"open":96.897,"high":96.897,"low":96.897,"close":96.897,"volume":0.013199999928474426},{"timestamp":1742402460000,"open":96.807,"high":96.847,"low":96.807,"close":96.847,"volume":0.026399999856948853},{"timestamp":1742402520000,"open":96.807,"high":96.807,"low":96.807,"close":96.807,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":96.817,"high":96.817,"low":96.817,"close":96.817,"volume":0.013199999928474426},{"timestamp":1742402760000,"open":96.867,"high":96.877,"low":96.867,"close":96.877,"volume":0.026399999856948853},{"timestamp":1742402820000,"open":96.996,"high":97.197,"low":96.917,"close":97.197,"volume":0.11879999935626984},{"timestamp":1742402880000,"open":97.166,"high":97.177,"low":97.116,"close":97.116,"volume":0.053700000047683716},{"timestamp":1742402940000,"open":97.126,"high":97.126,"low":97.126,"close":97.126,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":97.126,"high":97.227,"low":97.126,"close":97.227,"volume":0.10740000009536743},{"timestamp":1742403060000,"open":97.236,"high":97.236,"low":97.236,"close":97.236,"volume":0.013199999928474426},{"timestamp":1742403120000,"open":97.276,"high":97.437,"low":97.276,"close":97.437,"volume":0.03959999978542328},{"timestamp":1742403180000,"open":97.437,"high":97.527,"low":97.407,"close":97.527,"volume":0.12780000269412994},{"timestamp":1742403240000,"open":97.536,"high":97.587,"low":97.536,"close":97.587,"volume":0.053700000047683716},{"timestamp":1742403300000,"open":97.616,"high":97.676,"low":97.616,"close":97.676,"volume":0.027300000190734863},{"timestamp":1742403360000,"open":97.616,"high":97.616,"low":97.616,"close":97.616,"volume":0.013199999928474426},{"timestamp":1742403420000,"open":97.617,"high":97.617,"low":97.576,"close":97.576,"volume":0.03539999946951866},{"timestamp":1742403480000,"open":97.497,"high":97.556,"low":97.497,"close":97.517,"volume":0.06599999964237213},{"timestamp":1742403540000,"open":97.536,"high":97.576,"low":97.536,"close":97.536,"volume":0.0414000004529953},{"timestamp":1742403600000,"open":97.516,"high":97.726,"low":97.516,"close":97.726,"volume":0.13199999928474426},{"timestamp":1742403660000,"open":97.706,"high":97.887,"low":97.706,"close":97.836,"volume":0.13289999961853027},{"timestamp":1742403720000,"open":97.837,"high":97.857,"low":97.837,"close":97.857,"volume":0.027300000190734863},{"timestamp":1742403780000,"open":97.847,"high":97.847,"low":97.697,"close":97.706,"volume":0.053700000047683716},{"timestamp":1742403840000,"open":97.706,"high":97.767,"low":97.706,"close":97.767,"volume":0.052799999713897705},{"timestamp":1742403900000,"open":97.727,"high":97.727,"low":97.696,"close":97.696,"volume":0.03959999978542328},{"timestamp":1742403960000,"open":97.817,"high":97.846,"low":97.817,"close":97.846,"volume":0.03959999978542328},{"timestamp":1742404020000,"open":97.846,"high":97.846,"low":97.817,"close":97.817,"volume":0.03959999978542328},{"timestamp":1742404080000,"open":97.816,"high":97.817,"low":97.696,"close":97.697,"volume":0.0494999997317791},{"timestamp":1742404140000,"open":97.696,"high":97.697,"low":97.696,"close":97.697,"volume":0.03959999978542328},{"timestamp":1742404200000,"open":97.616,"high":97.616,"low":97.557,"close":97.557,"volume":0.052799999713897705},{"timestamp":1742404260000,"open":97.556,"high":97.567,"low":97.556,"close":97.566,"volume":0.0414000004529953},{"timestamp":1742404320000,"open":97.567,"high":97.567,"low":97.397,"close":97.506,"volume":0.11550000309944153},{"timestamp":1742404380000,"open":97.476,"high":97.477,"low":97.397,"close":97.397,"volume":0.07919999957084656},{"timestamp":1742404440000,"open":97.396,"high":97.396,"low":97.076,"close":97.076,"volume":0.14100000262260437},{"timestamp":1742404500000,"open":97.177,"high":97.246,"low":97.167,"close":97.246,"volume":0.06689999997615814},{"timestamp":1742404560000,"open":97.277,"high":97.277,"low":97.136,"close":97.157,"volume":0.06689999997615814},{"timestamp":1742404620000,"open":97.156,"high":97.207,"low":97.156,"close":97.206,"volume":0.06599999964237213},{"timestamp":1742404680000,"open":97.207,"high":97.207,"low":97.206,"close":97.206,"volume":0.052799999713897705},{"timestamp":1742404740000,"open":97.166,"high":97.166,"low":97.126,"close":97.146,"volume":0.08100000023841858},{"timestamp":1742404800000,"open":97.157,"high":97.157,"low":97.157,"close":97.157,"volume":0.013199999928474426},{"timestamp":1742404860000,"open":97.227,"high":97.467,"low":97.156,"close":97.466,"volume":0.19470000267028809},{"timestamp":1742404920000,"open":97.467,"high":97.506,"low":97.467,"close":97.506,"volume":0.053700000047683716},{"timestamp":1742404980000,"open":97.517,"high":97.567,"low":97.516,"close":97.567,"volume":0.05460000038146973},{"timestamp":1742405040000,"open":97.577,"high":97.596,"low":97.436,"close":97.507,"volume":0.10559999942779541},{"timestamp":1742405100000,"open":97.506,"high":97.557,"low":97.436,"close":97.436,"volume":0.07590000331401825},{"timestamp":1742405160000,"open":97.326,"high":97.517,"low":97.326,"close":97.517,"volume":0.08009999990463257},{"timestamp":1742405220000,"open":97.527,"high":97.527,"low":97.527,"close":97.527,"volume":0.013199999928474426},{"timestamp":1742405280000,"open":97.517,"high":97.517,"low":97.477,"close":97.517,"volume":0.04050000011920929},{"timestamp":1742405340000,"open":97.517,"high":97.517,"low":97.367,"close":97.406,"volume":0.053700000047683716},{"timestamp":1742405400000,"open":97.407,"high":97.407,"low":97.357,"close":97.357,"volume":0.03539999946951866},{"timestamp":1742405460000,"open":97.336,"high":97.336,"low":97.187,"close":97.206,"volume":0.093299999833107},{"timestamp":1742405520000,"open":97.206,"high":97.206,"low":97.206,"close":97.206,"volume":0.013199999928474426},{"timestamp":1742405580000,"open":97.207,"high":97.326,"low":97.196,"close":97.296,"volume":0.08100000023841858},{"timestamp":1742405640000,"open":97.296,"high":97.296,"low":97.296,"close":97.296,"volume":0.026399999856948853},{"timestamp":1742405700000,"open":97.347,"high":97.347,"low":97.326,"close":97.346,"volume":0.06599999964237213},{"timestamp":1742405760000,"open":97.347,"high":97.347,"low":97.347,"close":97.347,"volume":0.013199999928474426},{"timestamp":1742405820000,"open":97.366,"high":97.366,"low":97.266,"close":97.277,"volume":0.07919999957084656},{"timestamp":1742405880000,"open":97.367,"high":97.367,"low":97.286,"close":97.287,"volume":0.052799999713897705},{"timestamp":1742406000000,"open":97.287,"high":97.346,"low":97.217,"close":97.217,"volume":0.09239999949932098},{"timestamp":1742406060000,"open":97.197,"high":97.227,"low":97.196,"close":97.206,"volume":0.052799999713897705},{"timestamp":1742406120000,"open":97.226,"high":97.227,"low":97.226,"close":97.227,"volume":0.026399999856948853},{"timestamp":1742406180000,"open":97.226,"high":97.226,"low":97.076,"close":97.136,"volume":0.07500000298023224},{"timestamp":1742406240000,"open":97.077,"high":97.196,"low":97.077,"close":97.126,"volume":0.07919999957084656},{"timestamp":1742406300000,"open":97.127,"high":97.147,"low":97.076,"close":97.076,"volume":0.06689999997615814},{"timestamp":1742406360000,"open":97.077,"high":97.077,"low":96.997,"close":96.997,"volume":0.061799999326467514},{"timestamp":1742406420000,"open":96.996,"high":96.996,"low":96.877,"close":96.877,"volume":0.08399999886751175},{"timestamp":1742406480000,"open":96.736,"high":96.877,"low":96.736,"close":96.877,"volume":0.03959999978542328},{"timestamp":1742406540000,"open":96.876,"high":96.936,"low":96.797,"close":96.936,"volume":0.09239999949932098},{"timestamp":1742406600000,"open":96.886,"high":96.937,"low":96.886,"close":96.937,"volume":0.026399999856948853},{"timestamp":1742406660000,"open":96.936,"high":97.087,"low":96.936,"close":97.036,"volume":0.04859999939799309},{"timestamp":1742406780000,"open":96.976,"high":96.976,"low":96.897,"close":96.927,"volume":0.052799999713897705},{"timestamp":1742406840000,"open":96.927,"high":97.057,"low":96.926,"close":97.056,"volume":0.06780000030994415},{"timestamp":1742406900000,"open":97.087,"high":97.087,"low":97.076,"close":97.076,"volume":0.026399999856948853},{"timestamp":1742406960000,"open":97.076,"high":97.076,"low":97.076,"close":97.076,"volume":0.026399999856948853},{"timestamp":1742407020000,"open":97.077,"high":97.077,"low":97.077,"close":97.077,"volume":0.013199999928474426},{"timestamp":1742407080000,"open":96.976,"high":97.037,"low":96.976,"close":96.997,"volume":0.08100000023841858},{"timestamp":1742407140000,"open":96.967,"high":96.967,"low":96.797,"close":96.866,"volume":0.17159999907016754},{"timestamp":1742407200000,"open":96.866,"high":97.317,"low":96.116,"close":96.976,"volume":0.29100000858306885},{"timestamp":1742407260000,"open":97.266,"high":97.276,"low":96.976,"close":97.276,"volume":0.04050000011920929},{"timestamp":1742407320000,"open":97.137,"high":97.146,"low":96.897,"close":97.146,"volume":0.09239999949932098},{"timestamp":1742407380000,"open":97.187,"high":97.237,"low":97.186,"close":97.237,"volume":0.08009999990463257},{"timestamp":1742407440000,"open":97.187,"high":97.236,"low":97.007,"close":97.116,"volume":0.08910000324249268},{"timestamp":1742407500000,"open":97.167,"high":97.167,"low":96.916,"close":96.916,"volume":0.08009999990463257},{"timestamp":1742407560000,"open":96.917,"high":96.917,"low":96.686,"close":96.807,"volume":0.11879999935626984},{"timestamp":1742407620000,"open":96.807,"high":97.037,"low":96.687,"close":97.037,"volume":0.09600000083446503},{"timestamp":1742407680000,"open":97.057,"high":97.307,"low":97.037,"close":97.286,"volume":0.094200000166893},{"timestamp":1742407740000,"open":97.286,"high":97.286,"low":97.286,"close":97.286,"volume":0.013199999928474426},{"timestamp":1742407800000,"open":97.286,"high":97.327,"low":97.286,"close":97.327,"volume":0.026399999856948853},{"timestamp":1742407860000,"open":97.546,"high":97.546,"low":97.336,"close":97.517,"volume":0.093299999833107},{"timestamp":1742407920000,"open":97.517,"high":97.517,"low":97.417,"close":97.457,"volume":0.06599999964237213},{"timestamp":1742407980000,"open":97.466,"high":97.647,"low":97.416,"close":97.416,"volume":0.10920000076293945},{"timestamp":1742408040000,"open":97.416,"high":97.437,"low":97.416,"close":97.437,"volume":0.06689999997615814},{"timestamp":1742408100000,"open":97.446,"high":97.536,"low":97.446,"close":97.536,"volume":0.093299999833107},{"timestamp":1742408160000,"open":97.557,"high":97.757,"low":97.557,"close":97.716,"volume":0.1023000031709671},{"timestamp":1742408220000,"open":97.716,"high":97.716,"low":97.496,"close":97.496,"volume":0.093299999833107},{"timestamp":1742408340000,"open":97.496,"high":97.497,"low":97.496,"close":97.496,"volume":0.07919999957084656},{"timestamp":1742408400000,"open":97.506,"high":97.527,"low":97.496,"close":97.497,"volume":0.093299999833107},{"timestamp":1742408460000,"open":97.497,"high":97.497,"low":97.456,"close":97.456,"volume":0.052799999713897705},{"timestamp":1742408520000,"open":97.596,"high":97.597,"low":97.546,"close":97.546,"volume":0.027300000190734863},{"timestamp":1742408580000,"open":97.546,"high":97.557,"low":97.467,"close":97.476,"volume":0.08910000324249268},{"timestamp":1742408640000,"open":97.566,"high":97.597,"low":97.566,"close":97.596,"volume":0.027300000190734863},{"timestamp":1742408700000,"open":97.687,"high":97.687,"low":97.687,"close":97.687,"volume":0.0008999999845400453},{"timestamp":1742408760000,"open":97.686,"high":97.687,"low":97.567,"close":97.567,"volume":0.09719999879598618},{"timestamp":1742408820000,"open":97.656,"high":97.656,"low":97.557,"close":97.557,"volume":0.08190000057220459},{"timestamp":1742408880000,"open":97.557,"high":97.557,"low":97.516,"close":97.516,"volume":0.04439999908208847},{"timestamp":1742408940000,"open":97.526,"high":97.527,"low":97.487,"close":97.527,"volume":0.061799999326467514},{"timestamp":1742409000000,"open":97.527,"high":97.717,"low":97.527,"close":97.626,"volume":0.19740000367164612},{"timestamp":1742409060000,"open":97.726,"high":97.787,"low":97.626,"close":97.787,"volume":0.16290000081062317},{"timestamp":1742409120000,"open":97.786,"high":97.967,"low":97.786,"close":97.967,"volume":0.094200000166893},{"timestamp":1742409180000,"open":97.997,"high":98.006,"low":97.806,"close":97.807,"volume":0.2084999978542328},{"timestamp":1742409240000,"open":97.807,"high":97.836,"low":97.716,"close":97.787,"volume":0.18719999492168427},{"timestamp":1742409300000,"open":97.807,"high":97.936,"low":97.787,"close":97.787,"volume":0.12060000002384186},{"timestamp":1742409360000,"open":97.787,"high":97.907,"low":97.787,"close":97.846,"volume":0.10409999638795853},{"timestamp":1742409420000,"open":97.807,"high":97.817,"low":97.806,"close":97.806,"volume":0.08009999990463257},{"timestamp":1742409480000,"open":97.767,"high":97.767,"low":97.536,"close":97.567,"volume":0.23579999804496765},{"timestamp":1742409540000,"open":97.567,"high":97.647,"low":97.426,"close":97.646,"volume":0.06780000030994415},{"timestamp":1742409600000,"open":97.626,"high":97.627,"low":97.626,"close":97.627,"volume":0.026399999856948853},{"timestamp":1742409660000,"open":97.637,"high":97.716,"low":97.636,"close":97.716,"volume":0.05460000038146973},{"timestamp":1742409720000,"open":97.716,"high":97.836,"low":97.716,"close":97.836,"volume":0.0414000004529953},{"timestamp":1742409780000,"open":97.846,"high":97.907,"low":97.716,"close":97.747,"volume":0.12870000302791595},{"timestamp":1742409840000,"open":97.746,"high":98.006,"low":97.746,"close":97.997,"volume":0.08370000123977661},{"timestamp":1742409900000,"open":97.996,"high":98.147,"low":97.996,"close":98.007,"volume":0.03539999946951866},{"timestamp":1742409960000,"open":98.006,"high":98.007,"low":97.906,"close":97.947,"volume":0.12540000677108765},{"timestamp":1742410020000,"open":97.916,"high":97.916,"low":97.916,"close":97.916,"volume":0.013199999928474426},{"timestamp":1742410080000,"open":98.007,"high":98.116,"low":97.926,"close":98.037,"volume":0.08009999990463257},{"timestamp":1742410140000,"open":98.046,"high":98.047,"low":98.046,"close":98.046,"volume":0.04050000011920929},{"timestamp":1742410200000,"open":98.046,"high":98.046,"low":98.046,"close":98.046,"volume":0.013199999928474426},{"timestamp":1742410260000,"open":97.926,"high":97.947,"low":97.926,"close":97.947,"volume":0.027300000190734863},{"timestamp":1742410320000,"open":97.956,"high":98.127,"low":97.956,"close":98.096,"volume":0.14880000054836273},{"timestamp":1742410380000,"open":98.157,"high":98.247,"low":98.096,"close":98.247,"volume":0.1242000013589859},{"timestamp":1742410500000,"open":98.246,"high":98.307,"low":98.217,"close":98.246,"volume":0.07680000364780426},{"timestamp":1742410560000,"open":98.327,"high":98.467,"low":98.256,"close":98.426,"volume":0.1446000039577484},{"timestamp":1742410620000,"open":98.426,"high":98.467,"low":98.426,"close":98.467,"volume":0.06870000064373016},{"timestamp":1742410680000,"open":98.466,"high":98.466,"low":98.427,"close":98.427,"volume":0.03959999978542328},{"timestamp":1742410740000,"open":98.426,"high":98.427,"low":98.426,"close":98.426,"volume":0.052799999713897705},{"timestamp":1742410800000,"open":98.456,"high":98.636,"low":98.456,"close":98.636,"volume":0.13650000095367432},{"timestamp":1742410860000,"open":98.647,"high":98.757,"low":98.647,"close":98.707,"volume":0.06539999693632126},{"timestamp":1742410920000,"open":98.707,"high":98.707,"low":98.707,"close":98.707,"volume":0.026399999856948853},{"timestamp":1742410980000,"open":98.707,"high":98.707,"low":98.666,"close":98.667,"volume":0.06689999997615814},{"timestamp":1742411040000,"open":98.597,"high":98.687,"low":98.597,"close":98.686,"volume":0.13289999961853027},{"timestamp":1742411100000,"open":98.687,"high":98.687,"low":98.586,"close":98.597,"volume":0.11819999665021896},{"timestamp":1742411160000,"open":98.627,"high":98.636,"low":98.627,"close":98.636,"volume":0.06599999964237213},{"timestamp":1742411220000,"open":98.647,"high":98.737,"low":98.647,"close":98.727,"volume":0.05640000104904175},{"timestamp":1742411280000,"open":98.727,"high":98.837,"low":98.727,"close":98.836,"volume":0.1460999995470047},{"timestamp":1742411340000,"open":98.837,"high":98.837,"low":98.836,"close":98.836,"volume":0.052799999713897705},{"timestamp":1742411400000,"open":98.846,"high":98.907,"low":98.796,"close":98.827,"volume":0.17730000615119934},{"timestamp":1742411460000,"open":98.827,"high":98.847,"low":98.636,"close":98.637,"volume":0.24660000205039978},{"timestamp":1742411520000,"open":98.637,"high":98.697,"low":98.586,"close":98.586,"volume":0.10740000009536743},{"timestamp":1742411580000,"open":98.586,"high":98.617,"low":98.526,"close":98.596,"volume":0.1428000032901764},{"timestamp":1742411640000,"open":98.676,"high":98.786,"low":98.596,"close":98.786,"volume":0.188400000333786},{"timestamp":1742411700000,"open":98.786,"high":98.846,"low":98.786,"close":98.846,"volume":0.06689999997615814},{"timestamp":1742411760000,"open":98.846,"high":98.947,"low":98.846,"close":98.847,"volume":0.16169999539852142},{"timestamp":1742411820000,"open":98.846,"high":98.887,"low":98.727,"close":98.727,"volume":0.093299999833107},{"timestamp":1742411880000,"open":98.736,"high":98.897,"low":98.716,"close":98.716,"volume":0.1437000036239624},{"timestamp":1742411940000,"open":98.716,"high":98.816,"low":98.686,"close":98.707,"volume":0.09600000083446503},{"timestamp":1742412000000,"open":98.686,"high":98.687,"low":98.276,"close":98.337,"volume":0.2508000135421753},{"timestamp":1742412060000,"open":98.337,"high":98.337,"low":98.287,"close":98.287,"volume":0.06599999964237213},{"timestamp":1742412120000,"open":98.246,"high":98.247,"low":98.216,"close":98.216,"volume":0.052799999713897705},{"timestamp":1742412180000,"open":98.206,"high":98.206,"low":98.026,"close":98.026,"volume":0.2151000052690506},{"timestamp":1742412240000,"open":98.027,"high":98.047,"low":97.976,"close":98.016,"volume":0.12449999898672104},{"timestamp":1742412300000,"open":98.132,"high":98.207,"low":97.956,"close":97.956,"volume":0.12630000710487366},{"timestamp":1742412360000,"open":97.957,"high":97.957,"low":97.837,"close":97.856,"volume":0.07500000298023224},{"timestamp":1742412420000,"open":97.856,"high":97.857,"low":97.666,"close":97.667,"volume":0.3107999861240387},{"timestamp":1742412480000,"open":97.666,"high":97.827,"low":97.497,"close":97.547,"volume":0.26969999074935913},{"timestamp":1742412540000,"open":97.547,"high":97.547,"low":97.436,"close":97.476,"volume":0.15929999947547913},{"timestamp":1742412600000,"open":97.556,"high":97.797,"low":97.556,"close":97.757,"volume":0.08460000157356262},{"timestamp":1742412660000,"open":97.746,"high":97.886,"low":97.716,"close":97.727,"volume":0.188400000333786},{"timestamp":1742412720000,"open":97.707,"high":97.946,"low":97.707,"close":97.926,"volume":0.09780000150203705},{"timestamp":1742412780000,"open":97.946,"high":98.036,"low":97.946,"close":98.016,"volume":0.04050000011920929},{"timestamp":1742412840000,"open":98.066,"high":98.067,"low":97.717,"close":97.827,"volume":0.28139999508857727},{"timestamp":1742412900000,"open":97.826,"high":97.867,"low":97.637,"close":97.646,"volume":0.18389999866485596},{"timestamp":1742412960000,"open":97.647,"high":97.896,"low":97.647,"close":97.896,"volume":0.09870000183582306},{"timestamp":1742413020000,"open":97.937,"high":97.986,"low":97.907,"close":97.986,"volume":0.07680000364780426},{"timestamp":1742413080000,"open":97.966,"high":98.197,"low":97.956,"close":98.156,"volume":0.24869999289512634},{"timestamp":1742413140000,"open":98.157,"high":98.157,"low":98.067,"close":98.106,"volume":0.09239999949932098},{"timestamp":1742413200000,"open":98.106,"high":98.257,"low":98.106,"close":98.257,"volume":0.09600000083446503},{"timestamp":1742413260000,"open":98.266,"high":98.337,"low":98.266,"close":98.316,"volume":0.09989999979734421},{"timestamp":1742413320000,"open":98.326,"high":98.326,"low":98.146,"close":98.166,"volume":0.21449999511241913},{"timestamp":1742413380000,"open":98.186,"high":98.297,"low":98.186,"close":98.217,"volume":0.0828000009059906},{"timestamp":1742413440000,"open":98.246,"high":98.486,"low":98.246,"close":98.366,"volume":0.19740000367164612},{"timestamp":1742413500000,"open":98.387,"high":98.537,"low":98.367,"close":98.486,"volume":0.131400004029274},{"timestamp":1742413560000,"open":98.377,"high":98.427,"low":98.266,"close":98.346,"volume":0.12630000710487366},{"timestamp":1742413620000,"open":98.326,"high":98.387,"low":98.326,"close":98.326,"volume":0.11550000309944153},{"timestamp":1742413680000,"open":98.347,"high":98.347,"low":98.196,"close":98.196,"volume":0.17010000348091125},{"timestamp":1742413740000,"open":98.276,"high":98.347,"low":98.236,"close":98.347,"volume":0.23970000445842743},{"timestamp":1742413800000,"open":98.346,"high":98.347,"low":98.176,"close":98.196,"volume":0.3183000087738037},{"timestamp":1742413860000,"open":98.217,"high":98.246,"low":98.116,"close":98.216,"volume":0.1826999932527542},{"timestamp":1742413920000,"open":98.186,"high":98.266,"low":98.156,"close":98.157,"volume":0.1842000037431717},{"timestamp":1742413980000,"open":98.156,"high":98.286,"low":98.057,"close":98.246,"volume":0.3312000036239624},{"timestamp":1742414040000,"open":98.257,"high":98.426,"low":98.257,"close":98.396,"volume":0.14010000228881836},{"timestamp":1742414100000,"open":98.386,"high":98.437,"low":98.307,"close":98.307,"volume":0.45210000872612},{"timestamp":1742414160000,"open":98.337,"high":98.377,"low":98.286,"close":98.347,"volume":0.3116999864578247},{"timestamp":1742414220000,"open":98.366,"high":98.376,"low":98.276,"close":98.307,"volume":0.3986999988555908},{"timestamp":1742414280000,"open":98.286,"high":98.327,"low":98.276,"close":98.317,"volume":0.2888999879360199},{"timestamp":1742414340000,"open":98.307,"high":98.337,"low":97.956,"close":98.226,"volume":0.8442000150680542}]