[{"timestamp":1742391000000,"open":98.097,"high":98.456,"low":98.096,"close":98.356,"volume":0.1460999995470047},{"timestamp":1742391060000,"open":98.357,"high":98.417,"low":98.356,"close":98.356,"volume":0.09239999949932098},{"timestamp":1742391120000,"open":98.406,"high":98.707,"low":98.357,"close":98.586,"volume":0.10740000009536743},{"timestamp":1742391180000,"open":98.586,"high":98.586,"low":98.376,"close":98.377,"volume":0.07919999957084656},{"timestamp":1742391240000,"open":98.377,"high":98.417,"low":98.236,"close":98.417,"volume":0.18479999899864197},{"timestamp":1742391300000,"open":98.417,"high":98.417,"low":98.416,"close":98.416,"volume":0.07919999957084656},{"timestamp":1742391360000,"open":98.416,"high":98.476,"low":98.376,"close":98.476,"volume":0.06270000338554382},{"timestamp":1742391420000,"open":98.427,"high":98.587,"low":98.427,"close":98.587,"volume":0.08009999990463257},{"timestamp":1742391480000,"open":98.586,"high":98.586,"low":98.586,"close":98.586,"volume":0.013199999928474426},{"timestamp":1742391540000,"open":98.657,"high":98.657,"low":98.587,"close":98.587,"volume":0.026399999856948853},{"timestamp":1742391600000,"open":98.587,"high":98.587,"low":98.586,"close":98.587,"volume":0.052799999713897705},{"timestamp":1742391660000,"open":98.586,"high":98.756,"low":98.586,"close":98.756,"volume":0.10830000042915344},{"timestamp":1742391720000,"open":98.766,"high":98.767,"low":98.766,"close":98.767,"volume":0.052799999713897705},{"timestamp":1742391780000,"open":98.766,"high":98.766,"low":98.766,"close":98.766,"volume":0.013199999928474426},{"timestamp":1742391840000,"open":98.766,"high":98.766,"low":98.766,"close":98.766,"volume":0.013199999928474426},{"timestamp":1742391900000,"open":98.456,"high":98.616,"low":98.426,"close":98.606,"volume":0.10559999942779541},{"timestamp":1742391960000,"open":98.656,"high":98.656,"low":98.656,"close":98.656,"volume":0.014999999664723873},{"timestamp":1742392020000,"open":98.657,"high":98.807,"low":98.657,"close":98.806,"volume":0.08009999990463257},{"timestamp":1742392080000,"open":98.807,"high":98.826,"low":98.806,"close":98.826,"volume":0.052799999713897705},{"timestamp":1742392140000,"open":98.826,"high":98.826,"low":98.736,"close":98.736,"volume":0.04859999939799309},{"timestamp":1742392200000,"open":98.737,"high":98.797,"low":98.737,"close":98.797,"volume":0.10559999942779541},{"timestamp":1742392260000,"open":98.797,"high":98.806,"low":98.796,"close":98.806,"volume":0.052799999713897705},{"timestamp":1742392320000,"open":98.807,"high":98.956,"low":98.807,"close":98.956,"volume":0.06689999997615814},{"timestamp":1742392380000,"open":98.977,"high":99.217,"low":98.977,"close":99.196,"volume":0.09600000083446503},{"timestamp":1742392440000,"open":99.197,"high":99.387,"low":99.197,"close":99.297,"volume":0.10649999976158142},{"timestamp":1742392500000,"open":99.296,"high":99.327,"low":99.256,"close":99.256,"volume":0.07919999957084656},{"timestamp":1742392620000,"open":99.257,"high":99.257,"low":99.176,"close":99.177,"volume":0.061799999326467514},{"timestamp":1742392680000,"open":99.176,"high":99.197,"low":99.106,"close":99.106,"volume":0.093299999833107},{"timestamp":1742392740000,"open":99.107,"high":99.157,"low":99.076,"close":99.076,"volume":0.09239999949932098},{"timestamp":1742392800000,"open":99.077,"high":99.077,"low":99.016,"close":99.016,"volume":0.031199999153614044},{"timestamp":1742392860000,"open":99.137,"high":99.137,"low":99.016,"close":99.106,"volume":0.053700000047683716},{"timestamp":1742392920000,"open":99.177,"high":99.217,"low":99.176,"close":99.216,"volume":0.10649999976158142},{"timestamp":1742392980000,"open":99.296,"high":99.297,"low":99.216,"close":99.216,"volume":0.10140000283718109},{"timestamp":1742393040000,"open":99.216,"high":99.216,"low":99.216,"close":99.216,"volume":0.013199999928474426},{"timestamp":1742393100000,"open":99.216,"high":99.216,"low":99.016,"close":99.016,"volume":0.15000000596046448},{"timestamp":1742393160000,"open":99.017,"high":99.017,"low":98.897,"close":98.897,"volume":0.09239999949932098},{"timestamp":1742393220000,"open":98.897,"high":98.897,"low":98.896,"close":98.896,"volume":0.026399999856948853},{"timestamp":1742393280000,"open":98.896,"high":98.957,"low":98.896,"close":98.956,"volume":0.052799999713897705},{"timestamp":1742393340000,"open":98.956,"high":98.957,"low":98.956,"close":98.956,"volume":0.10559999942779541},{"timestamp":1742393400000,"open":98.956,"high":98.956,"low":98.897,"close":98.897,"volume":0.07919999957084656},{"timestamp":1742393460000,"open":98.897,"high":98.927,"low":98.897,"close":98.926,"volume":0.052799999713897705},{"timestamp":1742393520000,"open":98.946,"high":98.987,"low":98.946,"close":98.986,"volume":0.052799999713897705},{"timestamp":1742393640000,"open":98.997,"high":98.997,"low":98.997,"close":98.997,"volume":0.013199999928474426},{"timestamp":1742393700000,"open":99.017,"high":99.027,"low":99.017,"close":99.027,"volume":0.026399999856948853},{"timestamp":1742393760000,"open":99.027,"high":99.027,"low":99.026,"close":99.026,"volume":0.052799999713897705},{"timestamp":1742393820000,"open":99.026,"high":99.027,"low":98.986,"close":99.016,"volume":0.13199999928474426},{"timestamp":1742393880000,"open":99.016,"high":99.047,"low":99.016,"close":99.017,"volume":0.06599999964237213},{"timestamp":1742393940000,"open":98.986,"high":99.016,"low":98.986,"close":99.016,"volume":0.04859999939799309},{"timestamp":1742394000000,"open":98.986,"high":98.987,"low":98.897,"close":98.897,"volume":0.061799999326467514},{"timestamp":1742394060000,"open":98.947,"high":98.947,"low":98.946,"close":98.947,"volume":0.027300000190734863},{"timestamp":1742394120000,"open":98.946,"high":98.946,"low":98.896,"close":98.896,"volume":0.03959999978542328},{"timestamp":1742394180000,"open":98.926,"high":98.926,"low":98.896,"close":98.896,"volume":0.026399999856948853},{"timestamp":1742394240000,"open":98.897,"high":98.916,"low":98.896,"close":98.916,"volume":0.03959999978542328},{"timestamp":1742394300000,"open":98.846,"high":98.847,"low":98.766,"close":98.786,"volume":0.14190000295639038},{"timestamp":1742394360000,"open":98.787,"high":98.896,"low":98.786,"close":98.807,"volume":0.10559999942779541},{"timestamp":1742394420000,"open":98.877,"high":98.877,"low":98.877,"close":98.877,"volume":0.013199999928474426},{"timestamp":1742394480000,"open":98.876,"high":98.876,"low":98.876,"close":98.876,"volume":0.026399999856948853},{"timestamp":1742394540000,"open":98.876,"high":98.876,"low":98.876,"close":98.876,"volume":0.026399999856948853},{"timestamp":1742394600000,"open":98.877,"high":99.037,"low":98.877,"close":99.037,"volume":0.08100000023841858},{"timestamp":1742394660000,"open":99.037,"high":99.107,"low":99.037,"close":99.107,"volume":0.06689999997615814},{"timestamp":1742394720000,"open":99.106,"high":99.127,"low":99.077,"close":99.087,"volume":0.06599999964237213},{"timestamp":1742394780000,"open":99.086,"high":99.086,"low":99.086,"close":99.086,"volume":0.013199999928474426},{"timestamp":1742394900000,"open":99.087,"high":99.097,"low":99.036,"close":99.097,"volume":0.052799999713897705},{"timestamp":1742394960000,"open":99.037,"high":99.037,"low":98.986,"close":98.986,"volume":0.03959999978542328},{"timestamp":1742395020000,"open":99.087,"high":99.157,"low":99.087,"close":99.087,"volume":0.06780000030994415},{"timestamp":1742395140000,"open":99.046,"high":99.047,"low":99.046,"close":99.046,"volume":0.03959999978542328},{"timestamp":1742395200000,"open":99.026,"high":99.027,"low":99.026,"close":99.027,"volume":0.026399999856948853},{"timestamp":1742395260000,"open":99.026,"high":99.026,"low":99.026,"close":99.026,"volume":0.013199999928474426},{"timestamp":1742395320000,"open":99.027,"high":99.027,"low":99.027,"close":99.027,"volume":0.013199999928474426},{"timestamp":1742395380000,"open":99.086,"high":99.106,"low":99.026,"close":99.027,"volume":0.06689999997615814},{"timestamp":1742395440000,"open":99.026,"high":99.036,"low":98.886,"close":98.887,"volume":0.07919999957084656},{"timestamp":1742395620000,"open":98.917,"high":98.917,"low":98.917,"close":98.917,"volume":0.013199999928474426},{"timestamp":1742395740000,"open":98.917,"high":98.927,"low":98.917,"close":98.927,"volume":0.03959999978542328},{"timestamp":1742395800000,"open":98.926,"high":98.997,"low":98.926,"close":98.997,"volume":0.09239999949932098},{"timestamp":1742395860000,"open":98.987,"high":98.996,"low":98.987,"close":98.996,"volume":0.014100000262260437},{"timestamp":1742395920000,"open":98.996,"high":98.996,"low":98.996,"close":98.996,"volume":0.013199999928474426},{"timestamp":1742396040000,"open":99.047,"high":99.047,"low":98.996,"close":98.996,"volume":0.022199999541044235},{"timestamp":1742396100000,"open":99.115,"high":99.115,"low":98.997,"close":99.017,"volume":0.061799999326467514},{"timestamp":1742396160000,"open":99.036,"high":99.106,"low":99.036,"close":99.106,"volume":0.06599999964237213},{"timestamp":1742396220000,"open":99.217,"high":99.217,"low":99.107,"close":99.126,"volume":0.052799999713897705},{"timestamp":1742396280000,"open":99.116,"high":99.226,"low":99.116,"close":99.206,"volume":0.13199999928474426},{"timestamp":1742396340000,"open":99.216,"high":99.216,"low":99.216,"close":99.216,"volume":0.013199999928474426},{"timestamp":1742396400000,"open":99.256,"high":99.287,"low":99.157,"close":99.207,"volume":0.20880000293254852},{"timestamp":1742396460000,"open":99.267,"high":99.297,"low":99.257,"close":99.297,"volume":0.08009999990463257},{"timestamp":1742396520000,"open":99.336,"high":99.336,"low":99.297,"close":99.327,"volume":0.07590000331401825},{"timestamp":1742396580000,"open":99.327,"high":99.337,"low":99.286,"close":99.286,"volume":0.07919999957084656},{"timestamp":1742396700000,"open":99.257,"high":99.257,"low":99.177,"close":99.217,"volume":0.06599999964237213},{"timestamp":1742396760000,"open":99.216,"high":99.216,"low":99.216,"close":99.216,"volume":0.013199999928474426},{"timestamp":1742396820000,"open":99.256,"high":99.317,"low":99.177,"close":99.216,"volume":0.12780000269412994},{"timestamp":1742396880000,"open":99.216,"high":99.226,"low":99.176,"close":99.177,"volume":0.07919999957084656},{"timestamp":1742396940000,"open":99.267,"high":99.267,"low":99.246,"close":99.246,"volume":0.026399999856948853},{"timestamp":1742397000000,"open":99.266,"high":99.266,"low":99.176,"close":99.216,"volume":0.04050000011920929},{"timestamp":1742397060000,"open":99.217,"high":99.217,"low":99.217,"close":99.217,"volume":0.013199999928474426},{"timestamp":1742397120000,"open":99.216,"high":99.216,"low":99.216,"close":99.216,"volume":0.013199999928474426},{"timestamp":1742397180000,"open":99.217,"high":99.257,"low":99.216,"close":99.256,"volume":0.09239999949932098},{"timestamp":1742397240000,"open":99.306,"high":99.306,"low":99.247,"close":99.247,"volume":0.06599999964237213},{"timestamp":1742397300000,"open":99.247,"high":99.267,"low":99.246,"close":99.246,"volume":0.03959999978542328},{"timestamp":1742397360000,"open":99.246,"high":99.256,"low":99.186,"close":99.256,"volume":0.061799999326467514},{"timestamp":1742397480000,"open":99.256,"high":99.256,"low":99.256,"close":99.256,"volume":0.013199999928474426},{"timestamp":1742397540000,"open":99.257,"high":99.257,"low":99.187,"close":99.187,"volume":0.026399999856948853},{"timestamp":1742397600000,"open":99.186,"high":99.247,"low":99.186,"close":99.247,"volume":0.04050000011920929},{"timestamp":1742397660000,"open":99.246,"high":99.317,"low":99.246,"close":99.307,"volume":0.1469999998807907},{"timestamp":1742397780000,"open":99.307,"high":99.307,"low":99.267,"close":99.267,"volume":0.026399999856948853},{"timestamp":1742397840000,"open":99.276,"high":99.286,"low":99.266,"close":99.267,"volume":0.1542000025510788},{"timestamp":1742397900000,"open":99.266,"high":99.266,"low":99.226,"close":99.236,"volume":0.11460000276565552},{"timestamp":1742397960000,"open":99.246,"high":99.296,"low":99.237,"close":99.237,"volume":0.09239999949932098},{"timestamp":1742398020000,"open":99.236,"high":99.236,"low":99.136,"close":99.176,"volume":0.09239999949932098},{"timestamp":1742398080000,"open":99.197,"high":99.197,"low":99.197,"close":99.197,"volume":0.013199999928474426},{"timestamp":1742398140000,"open":99.196,"high":99.276,"low":99.156,"close":99.177,"volume":0.07680000364780426},{"timestamp":1742398200000,"open":99.216,"high":99.216,"low":99.216,"close":99.216,"volume":0.013199999928474426},{"timestamp":1742398320000,"open":99.246,"high":99.257,"low":99.246,"close":99.257,"volume":0.014999999664723873},{"timestamp":1742398380000,"open":99.267,"high":99.297,"low":99.267,"close":99.297,"volume":0.0414000004529953},{"timestamp":1742398440000,"open":99.296,"high":99.297,"low":99.216,"close":99.217,"volume":0.12780000269412994},{"timestamp":1742398500000,"open":99.217,"high":99.217,"low":99.126,"close":99.126,"volume":0.20280000567436218},{"timestamp":1742398560000,"open":99.126,"high":99.167,"low":99.126,"close":99.147,"volume":0.04050000011920929},{"timestamp":1742398620000,"open":99.157,"high":99.226,"low":99.157,"close":99.226,"volume":0.06689999997615814},{"timestamp":1742398680000,"open":99.177,"high":99.206,"low":99.176,"close":99.206,"volume":0.06599999964237213},{"timestamp":1742398740000,"open":99.206,"high":99.236,"low":99.146,"close":99.186,"volume":0.09239999949932098},{"timestamp":1742398800000,"open":99.177,"high":99.227,"low":99.177,"close":99.227,"volume":0.03959999978542328},{"timestamp":1742398860000,"open":99.176,"high":99.247,"low":99.176,"close":99.237,"volume":0.07919999957084656},{"timestamp":1742398920000,"open":99.236,"high":99.307,"low":99.236,"close":99.257,"volume":0.093299999833107},{"timestamp":1742398980000,"open":99.266,"high":99.266,"low":99.247,"close":99.247,"volume":0.07919999957084656},{"timestamp":1742399040000,"open":99.247,"high":99.247,"low":99.187,"close":99.187,"volume":0.03959999978542328},{"timestamp":1742399100000,"open":99.186,"high":99.216,"low":99.186,"close":99.216,"volume":0.026399999856948853},{"timestamp":1742399160000,"open":99.186,"high":99.187,"low":99.127,"close":99.127,"volume":0.07919999957084656},{"timestamp":1742399220000,"open":99.167,"high":99.197,"low":99.167,"close":99.197,"volume":0.08009999990463257},{"timestamp":1742399280000,"open":99.207,"high":99.226,"low":99.207,"close":99.226,"volume":0.027300000190734863},{"timestamp":1742399340000,"open":99.237,"high":99.287,"low":99.206,"close":99.206,"volume":0.08009999990463257},{"timestamp":1742399400000,"open":99.276,"high":99.296,"low":99.276,"close":99.296,"volume":0.052799999713897705},{"timestamp":1742399520000,"open":99.306,"high":99.347,"low":99.296,"close":99.347,"volume":0.10499999672174454},{"timestamp":1742399580000,"open":99.357,"high":99.366,"low":99.356,"close":99.366,"volume":0.04050000011920929},{"timestamp":1742399640000,"open":99.376,"high":99.377,"low":99.366,"close":99.377,"volume":0.06270000338554382},{"timestamp":1742399700000,"open":99.377,"high":99.377,"low":99.286,"close":99.287,"volume":0.07259999960660934},{"timestamp":1742399760000,"open":99.296,"high":99.296,"low":99.267,"close":99.267,"volume":0.03539999946951866},{"timestamp":1742399820000,"open":99.246,"high":99.267,"low":99.226,"close":99.237,"volume":0.09239999949932098},{"timestamp":1742399880000,"open":99.236,"high":99.247,"low":99.236,"close":99.247,"volume":0.03959999978542328},{"timestamp":1742399940000,"open":99.256,"high":99.286,"low":99.256,"close":99.267,"volume":0.04050000011920929},{"timestamp":1742400000000,"open":99.276,"high":99.297,"low":99.276,"close":99.287,"volume":0.052799999713897705},{"timestamp":1742400060000,"open":99.297,"high":99.347,"low":99.296,"close":99.296,"volume":0.13199999928474426},{"timestamp":1742400120000,"open":99.297,"high":99.347,"low":99.297,"close":99.337,"volume":0.06689999997615814},{"timestamp":1742400180000,"open":99.347,"high":99.426,"low":99.347,"close":99.426,"volume":0.11460000276565552},{"timestamp":1742400240000,"open":99.446,"high":99.467,"low":99.427,"close":99.467,"volume":0.09239999949932098},{"timestamp":1742400360000,"open":99.477,"high":99.487,"low":99.476,"close":99.487,"volume":0.04050000011920929},{"timestamp":1742400420000,"open":99.436,"high":99.466,"low":99.406,"close":99.407,"volume":0.11879999935626984},{"timestamp":1742400480000,"open":99.416,"high":99.416,"low":99.376,"close":99.397,"volume":0.1460999995470047},{"timestamp":1742400540000,"open":99.397,"high":99.397,"low":99.306,"close":99.306,"volume":0.07079999893903732},{"timestamp":1742400600000,"open":99.306,"high":99.406,"low":99.306,"close":99.406,"volume":0.13289999961853027},{"timestamp":1742400660000,"open":99.396,"high":99.396,"low":99.396,"close":99.396,"volume":0.013199999928474426},{"timestamp":1742400720000,"open":99.396,"high":99.396,"low":99.346,"close":99.346,"volume":0.03959999978542328},{"timestamp":1742400780000,"open":99.347,"high":99.347,"low":99.306,"close":99.316,"volume":0.1103999987244606},{"timestamp":1742400840000,"open":99.317,"high":99.317,"low":99.276,"close":99.276,"volume":0.08009999990463257},{"timestamp":1742400900000,"open":99.256,"high":99.257,"low":99.206,"close":99.207,"volume":0.10559999942779541},{"timestamp":1742401020000,"open":99.206,"high":99.206,"low":99.166,"close":99.166,"volume":0.11460000276565552},{"timestamp":1742401140000,"open":99.176,"high":99.216,"low":99.176,"close":99.197,"volume":0.17249999940395355},{"timestamp":1742401200000,"open":99.186,"high":99.257,"low":99.186,"close":99.257,"volume":0.10649999976158142},{"timestamp":1742401260000,"open":99.257,"high":99.307,"low":99.257,"close":99.307,"volume":0.13199999928474426},{"timestamp":1742401320000,"open":99.337,"high":99.356,"low":99.317,"close":99.327,"volume":0.05460000038146973},{"timestamp":1742401380000,"open":99.347,"high":99.366,"low":99.347,"close":99.366,"volume":0.027300000190734863},{"timestamp":1742401440000,"open":99.326,"high":99.326,"low":99.326,"close":99.326,"volume":0.03959999978542328},{"timestamp":1742401500000,"open":99.336,"high":99.337,"low":99.327,"close":99.327,"volume":0.03629999980330467},{"timestamp":1742401560000,"open":99.296,"high":99.326,"low":99.296,"close":99.326,"volume":0.052799999713897705},{"timestamp":1742401620000,"open":99.326,"high":99.357,"low":99.316,"close":99.327,"volume":0.06270000338554382},{"timestamp":1742401680000,"open":99.306,"high":99.336,"low":99.306,"close":99.336,"volume":0.10559999942779541},{"timestamp":1742401740000,"open":99.327,"high":99.346,"low":99.306,"close":99.346,"volume":0.11969999969005585},{"timestamp":1742401800000,"open":99.356,"high":99.387,"low":99.306,"close":99.356,"volume":0.12060000002384186},{"timestamp":1742401860000,"open":99.357,"high":99.366,"low":99.336,"close":99.336,"volume":0.052799999713897705},{"timestamp":1742401920000,"open":99.307,"high":99.307,"low":99.307,"close":99.307,"volume":0.026399999856948853},{"timestamp":1742401980000,"open":99.317,"high":99.326,"low":99.317,"close":99.326,"volume":0.052799999713897705},{"timestamp":1742402040000,"open":99.367,"high":99.407,"low":99.356,"close":99.397,"volume":0.08100000023841858},{"timestamp":1742402100000,"open":99.406,"high":99.437,"low":99.406,"close":99.437,"volume":0.06599999964237213},{"timestamp":1742402160000,"open":99.446,"high":99.457,"low":99.416,"close":99.416,"volume":0.06689999997615814},{"timestamp":1742402220000,"open":99.416,"high":99.427,"low":99.416,"close":99.427,"volume":0.07919999957084656},{"timestamp":1742402340000,"open":99.457,"high":99.467,"low":99.457,"close":99.457,"volume":0.06599999964237213},{"timestamp":1742402400000,"open":99.426,"high":99.427,"low":99.426,"close":99.426,"volume":0.053700000047683716},{"timestamp":1742402640000,"open":99.456,"high":99.457,"low":99.426,"close":99.427,"volume":0.07919999957084656},{"timestamp":1742402700000,"open":99.427,"high":99.427,"low":99.427,"close":99.427,"volume":0.013199999928474426},{"timestamp":1742402760000,"open":99.426,"high":99.427,"low":99.426,"close":99.426,"volume":0.06599999964237213},{"timestamp":1742402820000,"open":99.437,"high":99.456,"low":99.396,"close":99.396,"volume":0.08009999990463257},{"timestamp":1742402940000,"open":99.396,"high":99.427,"low":99.396,"close":99.427,"volume":0.10559999942779541},{"timestamp":1742403000000,"open":99.427,"high":99.516,"low":99.427,"close":99.516,"volume":0.16019999980926514},{"timestamp":1742403060000,"open":99.517,"high":99.517,"low":99.456,"close":99.457,"volume":0.11879999935626984},{"timestamp":1742403120000,"open":99.457,"high":99.477,"low":99.457,"close":99.477,"volume":0.026399999856948853},{"timestamp":1742403180000,"open":99.487,"high":99.607,"low":99.487,"close":99.596,"volume":0.186599999666214},{"timestamp":1742403240000,"open":99.547,"high":99.547,"low":99.547,"close":99.547,"volume":0.03959999978542328},{"timestamp":1742403300000,"open":99.546,"high":99.546,"low":99.526,"close":99.527,"volume":0.07500000298023224},{"timestamp":1742403360000,"open":99.517,"high":99.517,"low":99.396,"close":99.396,"volume":0.12780000269412994},{"timestamp":1742403420000,"open":99.396,"high":99.396,"low":99.386,"close":99.386,"volume":0.03959999978542328},{"timestamp":1742403480000,"open":99.446,"high":99.446,"low":99.336,"close":99.336,"volume":0.06689999997615814},{"timestamp":1742403540000,"open":99.316,"high":99.406,"low":99.316,"close":99.356,"volume":0.09239999949932098},{"timestamp":1742403600000,"open":99.426,"high":99.507,"low":99.397,"close":99.496,"volume":0.2289000004529953},{"timestamp":1742403660000,"open":99.517,"high":99.517,"low":99.446,"close":99.517,"volume":0.08009999990463257},{"timestamp":1742403720000,"open":99.447,"high":99.507,"low":99.437,"close":99.457,"volume":0.07919999957084656},{"timestamp":1742403780000,"open":99.497,"high":99.527,"low":99.496,"close":99.527,"volume":0.07919999957084656},{"timestamp":1742403840000,"open":99.526,"high":99.526,"low":99.496,"close":99.496,"volume":0.026399999856948853},{"timestamp":1742403900000,"open":99.496,"high":99.496,"low":99.436,"close":99.437,"volume":0.08820000290870667},{"timestamp":1742403960000,"open":99.436,"high":99.447,"low":99.436,"close":99.446,"volume":0.04050000011920929},{"timestamp":1742404020000,"open":99.397,"high":99.447,"low":99.397,"close":99.437,"volume":0.06599999964237213},{"timestamp":1742404080000,"open":99.397,"high":99.406,"low":99.386,"close":99.406,"volume":0.03959999978542328},{"timestamp":1742404140000,"open":99.387,"high":99.387,"low":99.387,"close":99.387,"volume":0.013199999928474426},{"timestamp":1742404200000,"open":99.357,"high":99.417,"low":99.357,"close":99.407,"volume":0.1451999992132187},{"timestamp":1742404260000,"open":99.417,"high":99.427,"low":99.417,"close":99.417,"volume":0.052799999713897705},{"timestamp":1742404320000,"open":99.427,"high":99.436,"low":99.406,"close":99.406,"volume":0.13289999961853027},{"timestamp":1742404380000,"open":99.426,"high":99.457,"low":99.426,"close":99.457,"volume":0.10559999942779541},{"timestamp":1742404440000,"open":99.456,"high":99.456,"low":99.397,"close":99.406,"volume":0.10140000283718109},{"timestamp":1742404500000,"open":99.417,"high":99.427,"low":99.407,"close":99.416,"volume":0.09000000357627869},{"timestamp":1742404560000,"open":99.397,"high":99.426,"low":99.396,"close":99.406,"volume":0.053700000047683716},{"timestamp":1742404620000,"open":99.457,"high":99.467,"low":99.457,"close":99.467,"volume":0.06599999964237213},{"timestamp":1742404680000,"open":99.476,"high":99.486,"low":99.416,"close":99.466,"volume":0.13379999995231628},{"timestamp":1742404740000,"open":99.436,"high":99.467,"low":99.436,"close":99.466,"volume":0.053700000047683716},{"timestamp":1742404800000,"open":99.466,"high":99.467,"low":99.446,"close":99.446,"volume":0.07500000298023224},{"timestamp":1742404860000,"open":99.457,"high":99.457,"low":99.406,"close":99.406,"volume":0.08009999990463257},{"timestamp":1742404920000,"open":99.397,"high":99.466,"low":99.397,"close":99.437,"volume":0.11969999969005585},{"timestamp":1742404980000,"open":99.436,"high":99.446,"low":99.416,"close":99.417,"volume":0.11879999935626984},{"timestamp":1742405040000,"open":99.417,"high":99.417,"low":99.407,"close":99.407,"volume":0.052799999713897705},{"timestamp":1742405100000,"open":99.387,"high":99.387,"low":99.386,"close":99.386,"volume":0.07919999957084656},{"timestamp":1742405160000,"open":99.376,"high":99.397,"low":99.366,"close":99.397,"volume":0.12870000302791595},{"timestamp":1742405220000,"open":99.397,"high":99.406,"low":99.397,"close":99.397,"volume":0.053700000047683716},{"timestamp":1742405280000,"open":99.406,"high":99.426,"low":99.396,"close":99.426,"volume":0.04050000011920929},{"timestamp":1742405340000,"open":99.427,"high":99.427,"low":99.376,"close":99.376,"volume":0.06780000030994415},{"timestamp":1742405400000,"open":99.376,"high":99.377,"low":99.346,"close":99.367,"volume":0.10140000283718109},{"timestamp":1742405520000,"open":99.316,"high":99.366,"low":99.316,"close":99.347,"volume":0.0414000004529953},{"timestamp":1742405580000,"open":99.347,"high":99.407,"low":99.337,"close":99.386,"volume":0.1460999995470047},{"timestamp":1742405640000,"open":99.416,"high":99.426,"low":99.376,"close":99.396,"volume":0.07919999957084656},{"timestamp":1742405700000,"open":99.417,"high":99.427,"low":99.406,"close":99.406,"volume":0.014999999664723873},{"timestamp":1742405760000,"open":99.416,"high":99.457,"low":99.416,"close":99.447,"volume":0.11969999969005585},{"timestamp":1742405820000,"open":99.456,"high":99.507,"low":99.456,"close":99.507,"volume":0.1460999995470047},{"timestamp":1742405880000,"open":99.506,"high":99.506,"low":99.496,"close":99.506,"volume":0.07919999957084656},{"timestamp":1742405940000,"open":99.496,"high":99.537,"low":99.496,"close":99.507,"volume":0.09239999949932098},{"timestamp":1742406000000,"open":99.506,"high":99.516,"low":99.506,"close":99.516,"volume":0.03959999978542328},{"timestamp":1742406060000,"open":99.516,"high":99.516,"low":99.486,"close":99.496,"volume":0.15929999947547913},{"timestamp":1742406120000,"open":99.506,"high":99.526,"low":99.506,"close":99.526,"volume":0.06689999997615814},{"timestamp":1742406180000,"open":99.507,"high":99.527,"low":99.486,"close":99.506,"volume":0.14100000262260437},{"timestamp":1742406240000,"open":99.506,"high":99.506,"low":99.456,"close":99.456,"volume":0.15839999914169312},{"timestamp":1742406300000,"open":99.466,"high":99.467,"low":99.317,"close":99.327,"volume":0.13289999961853027},{"timestamp":1742406360000,"open":99.317,"high":99.317,"low":99.316,"close":99.317,"volume":0.052799999713897705},{"timestamp":1742406420000,"open":99.367,"high":99.367,"low":99.316,"close":99.367,"volume":0.07919999957084656},{"timestamp":1742406480000,"open":99.317,"high":99.346,"low":99.317,"close":99.346,"volume":0.03959999978542328},{"timestamp":1742406540000,"open":99.347,"high":99.347,"low":99.316,"close":99.347,"volume":0.10649999976158142},{"timestamp":1742406600000,"open":99.356,"high":99.397,"low":99.356,"close":99.396,"volume":0.09239999949932098},{"timestamp":1742406660000,"open":99.396,"high":99.437,"low":99.396,"close":99.437,"volume":0.04050000011920929},{"timestamp":1742406720000,"open":99.446,"high":99.446,"low":99.337,"close":99.357,"volume":0.13259999454021454},{"timestamp":1742406780000,"open":99.357,"high":99.357,"low":99.356,"close":99.356,"volume":0.07919999957084656},{"timestamp":1742406840000,"open":99.337,"high":99.347,"low":99.296,"close":99.347,"volume":0.13199999928474426},{"timestamp":1742406900000,"open":99.336,"high":99.346,"low":99.336,"close":99.346,"volume":0.03959999978542328},{"timestamp":1742407020000,"open":99.387,"high":99.406,"low":99.346,"close":99.406,"volume":0.08100000023841858},{"timestamp":1742407080000,"open":99.356,"high":99.397,"low":99.356,"close":99.366,"volume":0.11879999935626984},{"timestamp":1742407140000,"open":99.337,"high":99.337,"low":99.236,"close":99.286,"volume":0.12780000269412994},{"timestamp":1742407200000,"open":99.287,"high":99.326,"low":98.757,"close":99.326,"volume":0.24449999630451202},{"timestamp":1742407260000,"open":99.326,"high":99.337,"low":99.276,"close":99.276,"volume":0.10649999976158142},{"timestamp":1742407320000,"open":99.277,"high":99.307,"low":99.276,"close":99.286,"volume":0.093299999833107},{"timestamp":1742407380000,"open":99.277,"high":99.397,"low":99.277,"close":99.396,"volume":0.10740000009536743},{"timestamp":1742407440000,"open":99.396,"high":99.426,"low":99.276,"close":99.426,"volume":0.08100000023841858},{"timestamp":1742407500000,"open":99.246,"high":99.366,"low":99.246,"close":99.246,"volume":0.08489999920129776},{"timestamp":1742407560000,"open":99.247,"high":99.247,"low":99.236,"close":99.236,"volume":0.03959999978542328},{"timestamp":1742407620000,"open":99.246,"high":99.436,"low":99.246,"close":99.396,"volume":0.094200000166893},{"timestamp":1742407680000,"open":99.406,"high":99.407,"low":99.406,"close":99.407,"volume":0.026399999856948853},{"timestamp":1742407740000,"open":99.406,"high":99.497,"low":99.406,"close":99.497,"volume":0.12060000002384186},{"timestamp":1742407800000,"open":99.497,"high":99.507,"low":99.497,"close":99.506,"volume":0.06689999997615814},{"timestamp":1742407860000,"open":99.507,"high":99.577,"low":99.477,"close":99.486,"volume":0.05040000006556511},{"timestamp":1742407920000,"open":99.486,"high":99.556,"low":99.486,"close":99.556,"volume":0.0414000004529953},{"timestamp":1742407980000,"open":99.566,"high":99.567,"low":99.517,"close":99.517,"volume":0.06599999964237213},{"timestamp":1742408040000,"open":99.526,"high":99.566,"low":99.526,"close":99.557,"volume":0.06780000030994415},{"timestamp":1742408160000,"open":99.567,"high":99.616,"low":99.566,"close":99.566,"volume":0.13199999928474426},{"timestamp":1742408220000,"open":99.566,"high":99.577,"low":99.526,"close":99.527,"volume":0.09719999879598618},{"timestamp":1742408280000,"open":99.536,"high":99.547,"low":99.536,"close":99.546,"volume":0.052799999713897705},{"timestamp":1742408340000,"open":99.556,"high":99.597,"low":99.526,"close":99.547,"volume":0.08190000057220459},{"timestamp":1742408400000,"open":99.567,"high":99.567,"low":99.536,"close":99.537,"volume":0.061799999326467514},{"timestamp":1742408460000,"open":99.557,"high":99.557,"low":99.546,"close":99.546,"volume":0.026399999856948853},{"timestamp":1742408520000,"open":99.546,"high":99.606,"low":99.536,"close":99.586,"volume":0.1988999992609024},{"timestamp":1742408580000,"open":99.617,"high":99.627,"low":99.586,"close":99.627,"volume":0.0414000004529953},{"timestamp":1742408640000,"open":99.626,"high":99.626,"low":99.586,"close":99.586,"volume":0.022199999541044235},{"timestamp":1742408700000,"open":99.566,"high":99.567,"low":99.547,"close":99.557,"volume":0.08820000290870667},{"timestamp":1742408760000,"open":99.567,"high":99.567,"low":99.516,"close":99.526,"volume":0.09719999879598618},{"timestamp":1742408820000,"open":99.526,"high":99.547,"low":99.526,"close":99.537,"volume":0.08009999990463257},{"timestamp":1742408880000,"open":99.516,"high":99.516,"low":99.427,"close":99.466,"volume":0.09809999912977219},{"timestamp":1742408940000,"open":99.477,"high":99.527,"low":99.477,"close":99.517,"volume":0.08100000023841858},{"timestamp":1742409000000,"open":99.526,"high":99.626,"low":99.526,"close":99.626,"volume":0.094200000166893},{"timestamp":1742409060000,"open":99.627,"high":99.767,"low":99.627,"close":99.726,"volume":0.21389999985694885},{"timestamp":1742409120000,"open":99.777,"high":99.817,"low":99.736,"close":99.816,"volume":0.05460000038146973},{"timestamp":1742409180000,"open":99.816,"high":99.817,"low":99.726,"close":99.726,"volume":0.08820000290870667},{"timestamp":1742409240000,"open":99.727,"high":99.747,"low":99.726,"close":99.747,"volume":0.06599999964237213},{"timestamp":1742409300000,"open":99.746,"high":99.757,"low":99.727,"close":99.727,"volume":0.08009999990463257},{"timestamp":1742409480000,"open":99.727,"high":99.727,"low":99.656,"close":99.717,"volume":0.18150000274181366},{"timestamp":1742409540000,"open":99.716,"high":99.716,"low":99.616,"close":99.687,"volume":0.08579999953508377},{"timestamp":1742409600000,"open":99.677,"high":99.726,"low":99.677,"close":99.706,"volume":0.09600000083446503},{"timestamp":1742409660000,"open":99.777,"high":99.817,"low":99.707,"close":99.816,"volume":0.10920000076293945},{"timestamp":1742409720000,"open":99.816,"high":99.886,"low":99.816,"close":99.886,"volume":0.05460000038146973},{"timestamp":1742409780000,"open":99.916,"high":99.977,"low":99.737,"close":99.806,"volume":0.21240000426769257},{"timestamp":1742409840000,"open":99.767,"high":99.876,"low":99.767,"close":99.846,"volume":0.06870000064373016},{"timestamp":1742409900000,"open":99.866,"high":99.907,"low":99.787,"close":99.787,"volume":0.028200000524520874},{"timestamp":1742409960000,"open":99.846,"high":99.857,"low":99.846,"close":99.857,"volume":0.03959999978542328},{"timestamp":1742410080000,"open":99.906,"high":99.927,"low":99.866,"close":99.866,"volume":0.05849999934434891},{"timestamp":1742410140000,"open":99.866,"high":99.997,"low":99.866,"close":99.966,"volume":0.13379999995231628},{"timestamp":1742410200000,"open":99.977,"high":100.047,"low":99.976,"close":100.047,"volume":0.029100000858306885},{"timestamp":1742410260000,"open":100.047,"high":100.047,"low":99.966,"close":99.976,"volume":0.08910000324249268},{"timestamp":1742410320000,"open":100.046,"high":100.136,"low":99.976,"close":100.136,"volume":0.14790000021457672},{"timestamp":1742410380000,"open":100.147,"high":100.207,"low":100.146,"close":100.207,"volume":0.0414000004529953},{"timestamp":1742410440000,"open":100.206,"high":100.237,"low":100.157,"close":100.227,"volume":0.11729999631643295},{"timestamp":1742410500000,"open":100.236,"high":100.327,"low":100.216,"close":100.327,"volume":0.09179999679327011},{"timestamp":1742410560000,"open":100.327,"high":100.396,"low":100.327,"close":100.366,"volume":0.094200000166893},{"timestamp":1742410620000,"open":100.407,"high":100.407,"low":100.327,"close":100.347,"volume":0.11729999631643295},{"timestamp":1742410680000,"open":100.346,"high":100.346,"low":100.237,"close":100.257,"volume":0.1023000031709671},{"timestamp":1742410740000,"open":100.277,"high":100.296,"low":100.276,"close":100.286,"volume":0.10559999942779541},{"timestamp":1742410800000,"open":100.286,"high":100.397,"low":100.286,"close":100.397,"volume":0.2775000035762787},{"timestamp":1742410860000,"open":100.396,"high":100.397,"low":100.336,"close":100.336,"volume":0.03539999946951866},{"timestamp":1742410920000,"open":100.387,"high":100.426,"low":100.336,"close":100.336,"volume":0.094200000166893},{"timestamp":1742410980000,"open":100.346,"high":100.417,"low":100.326,"close":100.396,"volume":0.17520000040531158},{"timestamp":1742411040000,"open":100.357,"high":100.437,"low":100.356,"close":100.406,"volume":0.13199999928474426},{"timestamp":1742411100000,"open":100.457,"high":100.477,"low":100.347,"close":100.427,"volume":0.15449999272823334},{"timestamp":1742411160000,"open":100.416,"high":100.447,"low":100.416,"close":100.427,"volume":0.093299999833107},{"timestamp":1742411220000,"open":100.437,"high":100.557,"low":100.436,"close":100.527,"volume":0.11999999731779099},{"timestamp":1742411280000,"open":100.527,"high":100.567,"low":100.486,"close":100.527,"volume":0.12150000035762787},{"timestamp":1742411340000,"open":100.527,"high":100.726,"low":100.526,"close":100.666,"volume":0.36660000681877136},{"timestamp":1742411400000,"open":100.667,"high":100.737,"low":100.666,"close":100.706,"volume":0.1469999998807907},{"timestamp":1742411460000,"open":100.696,"high":100.746,"low":100.666,"close":100.676,"volume":0.302700012922287},{"timestamp":1742411520000,"open":100.676,"high":100.677,"low":100.636,"close":100.647,"volume":0.12870000302791595},{"timestamp":1742411580000,"open":100.687,"high":100.687,"low":100.636,"close":100.676,"volume":0.15360000729560852},{"timestamp":1742411640000,"open":100.677,"high":100.716,"low":100.636,"close":100.676,"volume":0.22110000252723694},{"timestamp":1742411700000,"open":100.686,"high":100.816,"low":100.686,"close":100.816,"volume":0.09510000050067902},{"timestamp":1742411760000,"open":100.826,"high":100.857,"low":100.786,"close":100.786,"volume":0.12060000002384186},{"timestamp":1742411820000,"open":100.787,"high":100.787,"low":100.726,"close":100.766,"volume":0.053700000047683716},{"timestamp":1742411880000,"open":100.756,"high":100.767,"low":100.716,"close":100.716,"volume":0.17219999432563782},{"timestamp":1742411940000,"open":100.716,"high":100.747,"low":100.707,"close":100.707,"volume":0.1956000030040741},{"timestamp":1742412000000,"open":100.726,"high":100.726,"low":100.396,"close":100.396,"volume":0.26460000872612},{"timestamp":1742412060000,"open":100.397,"high":100.586,"low":100.397,"close":100.507,"volume":0.11640000343322754},{"timestamp":1742412120000,"open":100.506,"high":100.626,"low":100.506,"close":100.567,"volume":0.2451000064611435},{"timestamp":1742412180000,"open":100.556,"high":100.556,"low":100.496,"close":100.497,"volume":0.12359999865293503},{"timestamp":1742412240000,"open":100.496,"high":100.516,"low":100.437,"close":100.437,"volume":0.11640000343322754},{"timestamp":1742412300000,"open":100.486,"high":100.497,"low":100.486,"close":100.496,"volume":0.10649999976158142},{"timestamp":1742412360000,"open":100.497,"high":100.497,"low":100.396,"close":100.397,"volume":0.3021000027656555},{"timestamp":1742412420000,"open":100.396,"high":100.396,"low":100.046,"close":100.116,"volume":0.1932000070810318},{"timestamp":1742412480000,"open":100.127,"high":100.297,"low":99.986,"close":99.986,"volume":0.33090001344680786},{"timestamp":1742412540000,"open":100.027,"high":100.216,"low":100.027,"close":100.216,"volume":0.16200000047683716},{"timestamp":1742412600000,"open":100.266,"high":100.367,"low":100.217,"close":100.366,"volume":0.12960000336170197},{"timestamp":1742412660000,"open":100.367,"high":100.427,"low":100.367,"close":100.367,"volume":0.1598999947309494},{"timestamp":1742412720000,"open":100.387,"high":100.477,"low":100.387,"close":100.456,"volume":0.12240000069141388},{"timestamp":1742412780000,"open":100.447,"high":100.467,"low":100.446,"close":100.467,"volume":0.09239999949932098},{"timestamp":1742412840000,"open":100.466,"high":100.517,"low":100.466,"close":100.476,"volume":0.16110000014305115},{"timestamp":1742412900000,"open":100.477,"high":100.517,"low":100.466,"close":100.487,"volume":0.12540000677108765},{"timestamp":1742412960000,"open":100.486,"high":100.607,"low":100.486,"close":100.586,"volume":0.2888999879360199},{"timestamp":1742413020000,"open":100.586,"high":100.667,"low":100.586,"close":100.657,"volume":0.1875},{"timestamp":1742413080000,"open":100.677,"high":100.677,"low":100.576,"close":100.587,"volume":0.21389999985694885},{"timestamp":1742413140000,"open":100.556,"high":100.606,"low":100.526,"close":100.606,"volume":0.1446000039577484},{"timestamp":1742413200000,"open":100.606,"high":100.637,"low":100.556,"close":100.637,"volume":0.28619998693466187},{"timestamp":1742413260000,"open":100.637,"high":100.647,"low":100.596,"close":100.647,"volume":0.2046000063419342},{"timestamp":1742413320000,"open":100.646,"high":100.657,"low":100.616,"close":100.636,"volume":0.3465000092983246},{"timestamp":1742413380000,"open":100.647,"high":100.717,"low":100.646,"close":100.647,"volume":0.1851000040769577},{"timestamp":1742413440000,"open":100.647,"high":100.726,"low":100.646,"close":100.676,"volume":0.16200000047683716},{"timestamp":1742413500000,"open":100.696,"high":100.736,"low":100.666,"close":100.676,"volume":0.3711000084877014},{"timestamp":1742413560000,"open":100.677,"high":100.677,"low":100.606,"close":100.636,"volume":0.2522999942302704},{"timestamp":1742413620000,"open":100.636,"high":100.726,"low":100.636,"close":100.726,"volume":0.22619999945163727},{"timestamp":1742413680000,"open":100.697,"high":100.747,"low":100.646,"close":100.647,"volume":0.23669999837875366},{"timestamp":1742413740000,"open":100.656,"high":100.656,"low":100.546,"close":100.596,"volume":0.27570000290870667},{"timestamp":1742413800000,"open":100.577,"high":100.587,"low":99.996,"close":100.456,"volume":0.6600000262260437},{"timestamp":1742413860000,"open":100.436,"high":100.437,"low":100.246,"close":100.437,"volume":0.40529999136924744},{"timestamp":1742413920000,"open":100.446,"high":100.446,"low":100.376,"close":100.376,"volume":0.32339999079704285},{"timestamp":1742413980000,"open":100.386,"high":100.437,"low":100.347,"close":100.437,"volume":0.2825999855995178},{"timestamp":1742414040000,"open":100.456,"high":100.486,"low":100.406,"close":100.486,"volume":0.35190001130104065},{"timestamp":1742414100000,"open":100.467,"high":100.476,"low":100.256,"close":100.257,"volume":0.28110000491142273},{"timestamp":1742414160000,"open":100.257,"high":100.267,"low":100.207,"close":100.216,"volume":0.24869999289512634},{"timestamp":1742414220000,"open":100.226,"high":100.227,"low":100.106,"close":100.157,"volume":0.5102999806404114},{"timestamp":1742414280000,"open":100.186,"high":100.187,"low":100.096,"close":100.117,"volume":0.6855000257492065},{"timestamp":1742414340000,"open":100.117,"high":100.137,"low":99.777,"close":99.957,"volume":1.135200023651123}]