[{"timestamp":1742391000000,"open":99.517,"high":100.096,"low":99.307,"close":99.757,"volume":0.06870000064373016},{"timestamp":1742391060000,"open":100.047,"high":100.047,"low":99.476,"close":99.516,"volume":0.11879999935626984},{"timestamp":1742391120000,"open":99.516,"high":99.516,"low":99.516,"close":99.516,"volume":0.013199999928474426},{"timestamp":1742391180000,"open":99.766,"high":99.837,"low":99.696,"close":99.696,"volume":0.18569999933242798},{"timestamp":1742391240000,"open":99.696,"high":99.846,"low":99.646,"close":99.846,"volume":0.053700000047683716},{"timestamp":1742391300000,"open":100.047,"high":100.106,"low":99.756,"close":99.926,"volume":0.11969999969005585},{"timestamp":1742391360000,"open":99.927,"high":100.057,"low":99.757,"close":99.757,"volume":0.04859999939799309},{"timestamp":1742391420000,"open":100.006,"high":100.157,"low":100.006,"close":100.006,"volume":0.04050000011920929},{"timestamp":1742391480000,"open":100.196,"high":100.247,"low":100.196,"close":100.196,"volume":0.027300000190734863},{"timestamp":1742391540000,"open":100.007,"high":100.076,"low":100.006,"close":100.006,"volume":0.03959999978542328},{"timestamp":1742391600000,"open":100.247,"high":100.247,"low":100.006,"close":100.006,"volume":0.052799999713897705},{"timestamp":1742391660000,"open":100.006,"high":100.147,"low":100.006,"close":100.147,"volume":0.027300000190734863},{"timestamp":1742391720000,"open":100.187,"high":100.187,"low":100.187,"close":100.187,"volume":0.031199999153614044},{"timestamp":1742391780000,"open":100.146,"high":100.146,"low":100.006,"close":100.066,"volume":0.08820000290870667},{"timestamp":1742391840000,"open":100.177,"high":100.177,"low":100.006,"close":100.006,"volume":0.09239999949932098},{"timestamp":1742391900000,"open":100.047,"high":100.117,"low":100.046,"close":100.106,"volume":0.093299999833107},{"timestamp":1742391960000,"open":100.107,"high":100.197,"low":100.106,"close":100.106,"volume":0.06960000097751617},{"timestamp":1742392020000,"open":100.157,"high":100.157,"low":100.107,"close":100.107,"volume":0.026399999856948853},{"timestamp":1742392080000,"open":100.216,"high":100.367,"low":100.106,"close":100.367,"volume":0.09239999949932098},{"timestamp":1742392140000,"open":100.246,"high":100.286,"low":100.186,"close":100.187,"volume":0.09239999949932098},{"timestamp":1742392200000,"open":100.286,"high":100.286,"low":100.187,"close":100.267,"volume":0.053700000047683716},{"timestamp":1742392320000,"open":100.276,"high":100.327,"low":100.266,"close":100.327,"volume":0.06689999997615814},{"timestamp":1742392440000,"open":100.297,"high":100.367,"low":100.297,"close":100.326,"volume":0.08100000023841858},{"timestamp":1742392500000,"open":100.326,"high":100.347,"low":100.326,"close":100.337,"volume":0.028200000524520874},{"timestamp":1742392560000,"open":100.336,"high":100.357,"low":100.326,"close":100.327,"volume":0.053700000047683716},{"timestamp":1742392620000,"open":100.327,"high":100.327,"low":100.267,"close":100.307,"volume":0.052799999713897705},{"timestamp":1742392680000,"open":100.306,"high":100.306,"low":100.266,"close":100.276,"volume":0.10649999976158142},{"timestamp":1742392740000,"open":100.267,"high":100.267,"low":100.196,"close":100.196,"volume":0.07980000227689743},{"timestamp":1742392800000,"open":100.027,"high":100.027,"low":100.027,"close":100.027,"volume":0.026399999856948853},{"timestamp":1742392860000,"open":99.937,"high":100.266,"low":99.897,"close":99.916,"volume":0.093299999833107},{"timestamp":1742392920000,"open":100.027,"high":100.077,"low":100.027,"close":100.076,"volume":0.027300000190734863},{"timestamp":1742392980000,"open":100.322,"high":100.346,"low":100.322,"close":100.346,"volume":0.028200000524520874},{"timestamp":1742393040000,"open":100.206,"high":100.286,"low":100.206,"close":100.286,"volume":0.03959999978542328},{"timestamp":1742393100000,"open":100.206,"high":100.306,"low":100.206,"close":100.257,"volume":0.052799999713897705},{"timestamp":1742393160000,"open":100.257,"high":100.357,"low":100.256,"close":100.357,"volume":0.093299999833107},{"timestamp":1742393280000,"open":100.346,"high":100.477,"low":100.267,"close":100.456,"volume":0.1965000033378601},{"timestamp":1742393340000,"open":100.457,"high":100.566,"low":100.456,"close":100.467,"volume":0.12060000002384186},{"timestamp":1742393400000,"open":100.556,"high":100.577,"low":100.466,"close":100.506,"volume":0.05040000006556511},{"timestamp":1742393460000,"open":100.466,"high":100.547,"low":100.466,"close":100.547,"volume":0.053700000047683716},{"timestamp":1742393520000,"open":100.557,"high":100.577,"low":100.466,"close":100.466,"volume":0.04859999939799309},{"timestamp":1742393580000,"open":100.476,"high":100.476,"low":100.467,"close":100.467,"volume":0.014100000262260437},{"timestamp":1742393640000,"open":100.536,"high":100.586,"low":100.466,"close":100.567,"volume":0.1023000031709671},{"timestamp":1742393700000,"open":100.597,"high":100.597,"low":100.596,"close":100.596,"volume":0.026399999856948853},{"timestamp":1742393760000,"open":100.597,"high":100.597,"low":100.597,"close":100.597,"volume":0.013199999928474426},{"timestamp":1742393820000,"open":100.607,"high":100.607,"low":100.596,"close":100.596,"volume":0.026399999856948853},{"timestamp":1742393940000,"open":100.616,"high":100.657,"low":100.616,"close":100.657,"volume":0.05460000038146973},{"timestamp":1742394000000,"open":100.657,"high":100.657,"low":100.657,"close":100.657,"volume":0.013199999928474426},{"timestamp":1742394060000,"open":100.737,"high":100.737,"low":100.736,"close":100.736,"volume":0.026399999856948853},{"timestamp":1742394120000,"open":100.666,"high":100.737,"low":100.666,"close":100.736,"volume":0.04050000011920929},{"timestamp":1742394180000,"open":100.757,"high":100.797,"low":100.757,"close":100.786,"volume":0.10140000283718109},{"timestamp":1742394240000,"open":100.786,"high":100.816,"low":100.786,"close":100.816,"volume":0.06689999997615814},{"timestamp":1742394300000,"open":100.787,"high":100.797,"low":100.786,"close":100.787,"volume":0.07919999957084656},{"timestamp":1742394360000,"open":100.786,"high":100.837,"low":100.786,"close":100.837,"volume":0.053700000047683716},{"timestamp":1742394420000,"open":100.837,"high":100.837,"low":100.787,"close":100.817,"volume":0.05040000006556511},{"timestamp":1742394480000,"open":100.817,"high":100.817,"low":100.817,"close":100.817,"volume":0.013199999928474426},{"timestamp":1742394540000,"open":100.827,"high":100.887,"low":100.806,"close":100.887,"volume":0.11969999969005585},{"timestamp":1742394600000,"open":100.897,"high":100.946,"low":100.886,"close":100.946,"volume":0.10920000076293945},{"timestamp":1742394660000,"open":100.946,"high":100.977,"low":100.926,"close":100.926,"volume":0.1071000024676323},{"timestamp":1742394720000,"open":100.927,"high":100.956,"low":100.927,"close":100.956,"volume":0.06599999964237213},{"timestamp":1742394780000,"open":100.927,"high":100.957,"low":100.876,"close":100.876,"volume":0.08910000324249268},{"timestamp":1742394840000,"open":100.887,"high":100.896,"low":100.887,"close":100.896,"volume":0.026399999856948853},{"timestamp":1742394900000,"open":100.917,"high":100.956,"low":100.917,"close":100.926,"volume":0.04050000011920929},{"timestamp":1742394960000,"open":100.957,"high":100.957,"low":100.877,"close":100.927,"volume":0.19979999959468842},{"timestamp":1742395020000,"open":100.927,"high":100.927,"low":100.866,"close":100.886,"volume":0.08820000290870667},{"timestamp":1742395080000,"open":100.917,"high":100.947,"low":100.907,"close":100.907,"volume":0.11129999905824661},{"timestamp":1742395140000,"open":100.937,"high":100.937,"low":100.907,"close":100.937,"volume":0.052799999713897705},{"timestamp":1742395200000,"open":100.937,"high":100.967,"low":100.937,"close":100.967,"volume":0.05460000038146973},{"timestamp":1742395260000,"open":100.957,"high":101.007,"low":100.947,"close":100.986,"volume":0.093299999833107},{"timestamp":1742395320000,"open":100.997,"high":101.056,"low":100.967,"close":100.997,"volume":0.17010000348091125},{"timestamp":1742395380000,"open":100.997,"high":100.997,"low":100.976,"close":100.976,"volume":0.07919999957084656},{"timestamp":1742395440000,"open":100.976,"high":100.976,"low":100.936,"close":100.937,"volume":0.11550000309944153},{"timestamp":1742395500000,"open":100.957,"high":101.006,"low":100.957,"close":100.997,"volume":0.09239999949932098},{"timestamp":1742395560000,"open":101.046,"high":101.066,"low":100.956,"close":101.046,"volume":0.2808000147342682},{"timestamp":1742395620000,"open":101.087,"high":101.107,"low":101.046,"close":101.087,"volume":0.09510000050067902},{"timestamp":1742395680000,"open":101.086,"high":101.096,"low":101.047,"close":101.096,"volume":0.052799999713897705},{"timestamp":1742395740000,"open":101.106,"high":101.177,"low":101.106,"close":101.177,"volume":0.04050000011920929},{"timestamp":1742395800000,"open":101.177,"high":101.177,"low":101.136,"close":101.136,"volume":0.061799999326467514},{"timestamp":1742395860000,"open":101.137,"high":101.156,"low":101.106,"close":101.126,"volume":0.08009999990463257},{"timestamp":1742395920000,"open":101.177,"high":101.287,"low":101.167,"close":101.287,"volume":0.13379999995231628},{"timestamp":1742395980000,"open":101.287,"high":101.316,"low":101.247,"close":101.296,"volume":0.06599999964237213},{"timestamp":1742396040000,"open":101.296,"high":101.296,"low":101.217,"close":101.217,"volume":0.1589999943971634},{"timestamp":1742396100000,"open":101.216,"high":101.216,"low":101.186,"close":101.186,"volume":0.09239999949932098},{"timestamp":1742396160000,"open":101.186,"high":101.197,"low":101.186,"close":101.197,"volume":0.06599999964237213},{"timestamp":1742396220000,"open":101.216,"high":101.227,"low":101.196,"close":101.197,"volume":0.093299999833107},{"timestamp":1742396280000,"open":101.196,"high":101.237,"low":101.196,"close":101.197,"volume":0.052799999713897705},{"timestamp":1742396340000,"open":101.227,"high":101.257,"low":101.196,"close":101.256,"volume":0.053700000047683716},{"timestamp":1742396400000,"open":101.267,"high":101.326,"low":101.267,"close":101.326,"volume":0.12150000035762787},{"timestamp":1742396460000,"open":101.327,"high":101.346,"low":101.296,"close":101.346,"volume":0.061799999326467514},{"timestamp":1742396520000,"open":101.367,"high":101.367,"low":101.346,"close":101.357,"volume":0.07769999653100967},{"timestamp":1742396580000,"open":101.366,"high":101.366,"low":101.316,"close":101.316,"volume":0.11129999905824661},{"timestamp":1742396640000,"open":101.306,"high":101.307,"low":101.177,"close":101.177,"volume":0.10140000283718109},{"timestamp":1742396700000,"open":101.136,"high":101.137,"low":101.136,"close":101.137,"volume":0.03959999978542328},{"timestamp":1742396760000,"open":101.137,"high":101.137,"low":101.137,"close":101.137,"volume":0.013199999928474426},{"timestamp":1742396820000,"open":101.137,"high":101.147,"low":101.137,"close":101.147,"volume":0.026399999856948853},{"timestamp":1742396880000,"open":101.156,"high":101.177,"low":101.116,"close":101.116,"volume":0.12060000002384186},{"timestamp":1742396940000,"open":101.117,"high":101.136,"low":101.117,"close":101.127,"volume":0.028200000524520874},{"timestamp":1742397000000,"open":101.127,"high":101.127,"low":101.127,"close":101.127,"volume":0.013199999928474426},{"timestamp":1742397060000,"open":101.126,"high":101.206,"low":101.126,"close":101.156,"volume":0.13379999995231628},{"timestamp":1742397120000,"open":101.207,"high":101.216,"low":101.176,"close":101.216,"volume":0.10559999942779541},{"timestamp":1742397180000,"open":101.227,"high":101.227,"low":101.187,"close":101.226,"volume":0.04050000011920929},{"timestamp":1742397240000,"open":101.227,"high":101.227,"low":101.157,"close":101.157,"volume":0.052799999713897705},{"timestamp":1742397300000,"open":101.187,"high":101.236,"low":101.187,"close":101.196,"volume":0.04859999939799309},{"timestamp":1742397360000,"open":101.187,"high":101.187,"low":101.146,"close":101.147,"volume":0.09239999949932098},{"timestamp":1742397420000,"open":101.147,"high":101.147,"low":101.096,"close":101.097,"volume":0.07919999957084656},{"timestamp":1742397480000,"open":101.097,"high":101.097,"low":101.037,"close":101.037,"volume":0.0575999990105629},{"timestamp":1742397540000,"open":101.037,"high":101.067,"low":101.036,"close":101.037,"volume":0.04050000011920929},{"timestamp":1742397600000,"open":101.037,"high":101.096,"low":101.026,"close":101.056,"volume":0.11460000276565552},{"timestamp":1742397660000,"open":101.046,"high":101.187,"low":101.046,"close":101.187,"volume":0.17249999940395355},{"timestamp":1742397720000,"open":101.196,"high":101.237,"low":101.196,"close":101.237,"volume":0.06599999964237213},{"timestamp":1742397780000,"open":101.237,"high":101.257,"low":101.196,"close":101.257,"volume":0.12060000002384186},{"timestamp":1742397840000,"open":101.256,"high":101.257,"low":101.226,"close":101.257,"volume":0.11550000309944153},{"timestamp":1742397900000,"open":101.257,"high":101.296,"low":101.246,"close":101.296,"volume":0.094200000166893},{"timestamp":1742397960000,"open":101.317,"high":101.317,"low":101.317,"close":101.317,"volume":0.013199999928474426},{"timestamp":1742398020000,"open":101.307,"high":101.307,"low":101.296,"close":101.296,"volume":0.052799999713897705},{"timestamp":1742398080000,"open":101.287,"high":101.287,"low":101.256,"close":101.287,"volume":0.061799999326467514},{"timestamp":1742398140000,"open":101.287,"high":101.307,"low":101.287,"close":101.307,"volume":0.053700000047683716},{"timestamp":1742398200000,"open":101.286,"high":101.297,"low":101.286,"close":101.297,"volume":0.026399999856948853},{"timestamp":1742398260000,"open":101.297,"high":101.297,"low":101.296,"close":101.296,"volume":0.03959999978542328},{"timestamp":1742398320000,"open":101.296,"high":101.296,"low":101.296,"close":101.296,"volume":0.013199999928474426},{"timestamp":1742398380000,"open":101.306,"high":101.306,"low":101.266,"close":101.266,"volume":0.11969999969005585},{"timestamp":1742398440000,"open":101.266,"high":101.266,"low":101.206,"close":101.226,"volume":0.07919999957084656},{"timestamp":1742398500000,"open":101.197,"high":101.237,"low":101.196,"close":101.216,"volume":0.052799999713897705},{"timestamp":1742398560000,"open":101.226,"high":101.226,"low":101.226,"close":101.226,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":101.227,"high":101.227,"low":101.186,"close":101.226,"volume":0.09239999949932098},{"timestamp":1742398680000,"open":101.226,"high":101.297,"low":101.226,"close":101.297,"volume":0.04230000078678131},{"timestamp":1742398740000,"open":101.326,"high":101.326,"low":101.267,"close":101.267,"volume":0.09300000220537186},{"timestamp":1742398800000,"open":101.237,"high":101.237,"low":101.237,"close":101.237,"volume":0.013199999928474426},{"timestamp":1742398860000,"open":101.276,"high":101.277,"low":101.206,"close":101.236,"volume":0.13199999928474426},{"timestamp":1742398980000,"open":101.237,"high":101.256,"low":101.236,"close":101.236,"volume":0.06599999964237213},{"timestamp":1742399040000,"open":101.257,"high":101.257,"low":101.186,"close":101.186,"volume":0.08820000290870667},{"timestamp":1742399100000,"open":101.147,"high":101.147,"low":101.126,"close":101.126,"volume":0.09239999949932098},{"timestamp":1742399160000,"open":101.147,"high":101.147,"low":101.116,"close":101.116,"volume":0.026399999856948853},{"timestamp":1742399220000,"open":101.136,"high":101.166,"low":101.136,"close":101.166,"volume":0.13289999961853027},{"timestamp":1742399280000,"open":101.167,"high":101.217,"low":101.167,"close":101.197,"volume":0.093299999833107},{"timestamp":1742399340000,"open":101.207,"high":101.227,"low":101.196,"close":101.216,"volume":0.10320000350475311},{"timestamp":1742399400000,"open":101.246,"high":101.287,"low":101.246,"close":101.287,"volume":0.0414000004529953},{"timestamp":1742399460000,"open":101.297,"high":101.297,"low":101.266,"close":101.266,"volume":0.06599999964237213},{"timestamp":1742399520000,"open":101.276,"high":101.327,"low":101.266,"close":101.327,"volume":0.09510000050067902},{"timestamp":1742399580000,"open":101.347,"high":101.356,"low":101.347,"close":101.356,"volume":0.014100000262260437},{"timestamp":1742399640000,"open":101.377,"high":101.416,"low":101.377,"close":101.396,"volume":0.06870000064373016},{"timestamp":1742399700000,"open":101.376,"high":101.376,"low":101.306,"close":101.306,"volume":0.10140000283718109},{"timestamp":1742399760000,"open":101.306,"high":101.306,"low":101.196,"close":101.197,"volume":0.14100000262260437},{"timestamp":1742399820000,"open":101.197,"high":101.247,"low":101.196,"close":101.226,"volume":0.093299999833107},{"timestamp":1742399880000,"open":101.216,"high":101.246,"low":101.207,"close":101.246,"volume":0.08009999990463257},{"timestamp":1742399940000,"open":101.236,"high":101.267,"low":101.236,"close":101.267,"volume":0.052799999713897705},{"timestamp":1742400000000,"open":101.266,"high":101.317,"low":101.227,"close":101.227,"volume":0.1428000032901764},{"timestamp":1742400060000,"open":101.236,"high":101.247,"low":101.226,"close":101.227,"volume":0.08009999990463257},{"timestamp":1742400120000,"open":101.236,"high":101.266,"low":101.236,"close":101.266,"volume":0.06599999964237213},{"timestamp":1742400180000,"open":101.286,"high":101.286,"low":101.286,"close":101.286,"volume":0.013199999928474426},{"timestamp":1742400240000,"open":101.287,"high":101.287,"low":101.216,"close":101.216,"volume":0.061799999326467514},{"timestamp":1742400300000,"open":101.227,"high":101.247,"low":101.226,"close":101.247,"volume":0.028200000524520874},{"timestamp":1742400360000,"open":101.257,"high":101.257,"low":101.226,"close":101.246,"volume":0.1347000002861023},{"timestamp":1742400420000,"open":101.257,"high":101.257,"low":101.226,"close":101.226,"volume":0.09239999949932098},{"timestamp":1742400480000,"open":101.216,"high":101.216,"low":101.216,"close":101.216,"volume":0.026399999856948853},{"timestamp":1742400540000,"open":101.216,"high":101.216,"low":101.106,"close":101.137,"volume":0.10320000350475311},{"timestamp":1742400600000,"open":101.157,"high":101.207,"low":101.157,"close":101.157,"volume":0.09600000083446503},{"timestamp":1742400660000,"open":101.157,"high":101.157,"low":101.116,"close":101.116,"volume":0.11460000276565552},{"timestamp":1742400720000,"open":101.116,"high":101.116,"low":101.026,"close":101.027,"volume":0.21209999918937683},{"timestamp":1742400780000,"open":101.027,"high":101.057,"low":100.967,"close":100.967,"volume":0.16830000281333923},{"timestamp":1742400840000,"open":100.967,"high":100.977,"low":100.926,"close":100.957,"volume":0.11969999969005585},{"timestamp":1742400900000,"open":100.977,"high":101.016,"low":100.977,"close":101.016,"volume":0.04050000011920929},{"timestamp":1742400960000,"open":101.016,"high":101.016,"low":100.927,"close":100.966,"volume":0.12060000002384186},{"timestamp":1742401020000,"open":100.966,"high":100.966,"low":100.897,"close":100.897,"volume":0.061799999326467514},{"timestamp":1742401080000,"open":100.896,"high":100.916,"low":100.866,"close":100.907,"volume":0.06689999997615814},{"timestamp":1742401140000,"open":100.906,"high":100.906,"low":100.896,"close":100.896,"volume":0.026399999856948853},{"timestamp":1742401200000,"open":100.837,"high":100.877,"low":100.836,"close":100.877,"volume":0.03959999978542328},{"timestamp":1742401260000,"open":100.896,"high":100.907,"low":100.896,"close":100.897,"volume":0.06599999964237213},{"timestamp":1742401320000,"open":100.906,"high":100.906,"low":100.906,"close":100.906,"volume":0.013199999928474426},{"timestamp":1742401380000,"open":100.896,"high":100.906,"low":100.896,"close":100.896,"volume":0.03959999978542328},{"timestamp":1742401440000,"open":100.896,"high":100.896,"low":100.827,"close":100.827,"volume":0.13259999454021454},{"timestamp":1742401500000,"open":100.837,"high":100.867,"low":100.836,"close":100.836,"volume":0.08009999990463257},{"timestamp":1742401560000,"open":100.837,"high":100.846,"low":100.806,"close":100.806,"volume":0.0494999997317791},{"timestamp":1742401620000,"open":100.827,"high":100.837,"low":100.797,"close":100.837,"volume":0.04050000011920929},{"timestamp":1742401680000,"open":100.857,"high":100.857,"low":100.797,"close":100.827,"volume":0.07919999957084656},{"timestamp":1742401740000,"open":100.836,"high":100.857,"low":100.836,"close":100.857,"volume":0.03959999978542328},{"timestamp":1742401800000,"open":100.866,"high":100.876,"low":100.847,"close":100.847,"volume":0.08820000290870667},{"timestamp":1742401860000,"open":100.797,"high":100.827,"low":100.786,"close":100.797,"volume":0.08820000290870667},{"timestamp":1742401920000,"open":100.797,"high":100.797,"low":100.707,"close":100.737,"volume":0.11879999935626984},{"timestamp":1742402040000,"open":100.767,"high":100.786,"low":100.767,"close":100.786,"volume":0.014999999664723873},{"timestamp":1742402100000,"open":100.796,"high":100.796,"low":100.747,"close":100.786,"volume":0.052799999713897705},{"timestamp":1742402160000,"open":100.797,"high":100.807,"low":100.796,"close":100.797,"volume":0.028200000524520874},{"timestamp":1742402220000,"open":100.786,"high":100.797,"low":100.757,"close":100.797,"volume":0.06689999997615814},{"timestamp":1742402280000,"open":100.807,"high":100.807,"low":100.747,"close":100.797,"volume":0.1469999998807907},{"timestamp":1742402340000,"open":100.816,"high":100.816,"low":100.746,"close":100.797,"volume":0.13289999961853027},{"timestamp":1742402400000,"open":100.797,"high":100.797,"low":100.767,"close":100.777,"volume":0.1023000031709671},{"timestamp":1742402460000,"open":100.787,"high":100.797,"low":100.787,"close":100.797,"volume":0.026399999856948853},{"timestamp":1742402520000,"open":100.806,"high":100.856,"low":100.806,"close":100.856,"volume":0.08190000057220459},{"timestamp":1742402580000,"open":100.806,"high":100.817,"low":100.797,"close":100.816,"volume":0.08100000023841858},{"timestamp":1742402640000,"open":100.807,"high":100.816,"low":100.806,"close":100.807,"volume":0.052799999713897705},{"timestamp":1742402700000,"open":100.797,"high":100.807,"low":100.796,"close":100.796,"volume":0.053700000047683716},{"timestamp":1742402760000,"open":100.796,"high":100.827,"low":100.796,"close":100.807,"volume":0.0494999997317791},{"timestamp":1742402880000,"open":100.806,"high":100.837,"low":100.796,"close":100.836,"volume":0.08009999990463257},{"timestamp":1742402940000,"open":100.847,"high":100.847,"low":100.837,"close":100.846,"volume":0.03959999978542328},{"timestamp":1742403000000,"open":100.856,"high":100.857,"low":100.846,"close":100.857,"volume":0.06599999964237213},{"timestamp":1742403060000,"open":100.846,"high":100.846,"low":100.846,"close":100.846,"volume":0.013199999928474426},{"timestamp":1742403120000,"open":100.867,"high":100.887,"low":100.867,"close":100.877,"volume":0.052799999713897705},{"timestamp":1742403180000,"open":100.876,"high":100.897,"low":100.876,"close":100.896,"volume":0.027300000190734863},{"timestamp":1742403240000,"open":100.867,"high":100.877,"low":100.806,"close":100.877,"volume":0.093299999833107},{"timestamp":1742403300000,"open":100.877,"high":100.877,"low":100.867,"close":100.867,"volume":0.061799999326467514},{"timestamp":1742403360000,"open":100.866,"high":100.866,"low":100.736,"close":100.736,"volume":0.13680000603199005},{"timestamp":1742403420000,"open":100.736,"high":100.757,"low":100.706,"close":100.706,"volume":0.1542000025510788},{"timestamp":1742403480000,"open":100.737,"high":100.737,"low":100.736,"close":100.736,"volume":0.014100000262260437},{"timestamp":1742403540000,"open":100.737,"high":100.737,"low":100.677,"close":100.727,"volume":0.08100000023841858},{"timestamp":1742403600000,"open":100.737,"high":100.737,"low":100.666,"close":100.687,"volume":0.08009999990463257},{"timestamp":1742403660000,"open":100.676,"high":100.677,"low":100.667,"close":100.667,"volume":0.061799999326467514},{"timestamp":1742403720000,"open":100.686,"high":100.686,"low":100.536,"close":100.546,"volume":0.19050000607967377},{"timestamp":1742403780000,"open":100.586,"high":100.586,"low":100.506,"close":100.506,"volume":0.1451999992132187},{"timestamp":1742403840000,"open":100.516,"high":100.517,"low":100.507,"close":100.517,"volume":0.08009999990463257},{"timestamp":1742403900000,"open":100.517,"high":100.517,"low":100.386,"close":100.417,"volume":0.1023000031709671},{"timestamp":1742403960000,"open":100.416,"high":100.417,"low":100.326,"close":100.326,"volume":0.23849999904632568},{"timestamp":1742404020000,"open":100.386,"high":100.386,"low":100.326,"close":100.336,"volume":0.052799999713897705},{"timestamp":1742404080000,"open":100.336,"high":100.346,"low":100.247,"close":100.247,"volume":0.13199999928474426},{"timestamp":1742404140000,"open":100.247,"high":100.247,"low":98.257,"close":99.237,"volume":0.9431999921798706},{"timestamp":1742404200000,"open":99.267,"high":99.407,"low":99.266,"close":99.266,"volume":0.16200000047683716},{"timestamp":1742404260000,"open":99.366,"high":99.497,"low":99.336,"close":99.476,"volume":0.10740000009536743},{"timestamp":1742404320000,"open":99.476,"high":99.476,"low":99.246,"close":99.247,"volume":0.2639999985694885},{"timestamp":1742404380000,"open":99.316,"high":99.487,"low":99.316,"close":99.487,"volume":0.12060000002384186},{"timestamp":1742404440000,"open":99.486,"high":99.486,"low":99.416,"close":99.417,"volume":0.052799999713897705},{"timestamp":1742404500000,"open":99.477,"high":99.506,"low":99.307,"close":99.307,"volume":0.15929999947547913},{"timestamp":1742404560000,"open":99.327,"high":99.377,"low":99.066,"close":99.377,"volume":0.23340000212192535},{"timestamp":1742404620000,"open":99.317,"high":99.486,"low":99.317,"close":99.486,"volume":0.06780000030994415},{"timestamp":1742404680000,"open":99.486,"high":99.486,"low":99.446,"close":99.447,"volume":0.07919999957084656},{"timestamp":1742404740000,"open":99.436,"high":99.456,"low":99.066,"close":99.436,"volume":0.1460999995470047},{"timestamp":1742404800000,"open":99.437,"high":99.437,"low":99.076,"close":99.276,"volume":0.14579999446868896},{"timestamp":1742404860000,"open":99.387,"high":99.417,"low":99.276,"close":99.357,"volume":0.11969999969005585},{"timestamp":1742404920000,"open":99.446,"high":99.576,"low":99.276,"close":99.496,"volume":0.13379999995231628},{"timestamp":1742404980000,"open":99.497,"high":99.556,"low":99.497,"close":99.547,"volume":0.09239999949932098},{"timestamp":1742405040000,"open":99.457,"high":99.457,"low":99.436,"close":99.436,"volume":0.053700000047683716},{"timestamp":1742405100000,"open":99.456,"high":99.516,"low":99.436,"close":99.467,"volume":0.10649999976158142},{"timestamp":1742405160000,"open":99.467,"high":99.527,"low":99.426,"close":99.516,"volume":0.0989999994635582},{"timestamp":1742405220000,"open":99.516,"high":99.516,"low":99.507,"close":99.507,"volume":0.03959999978542328},{"timestamp":1742405280000,"open":99.456,"high":99.566,"low":99.447,"close":99.447,"volume":0.08100000023841858},{"timestamp":1742405340000,"open":99.436,"high":99.497,"low":99.416,"close":99.447,"volume":0.16920000314712524},{"timestamp":1742405400000,"open":99.467,"high":99.497,"low":99.466,"close":99.486,"volume":0.06780000030994415},{"timestamp":1742405460000,"open":99.446,"high":99.487,"low":99.416,"close":99.487,"volume":0.09239999949932098},{"timestamp":1742405520000,"open":99.496,"high":99.496,"low":99.466,"close":99.466,"volume":0.0575999990105629},{"timestamp":1742405580000,"open":99.506,"high":99.587,"low":99.467,"close":99.586,"volume":0.1728000044822693},{"timestamp":1742405640000,"open":99.587,"high":99.636,"low":99.587,"close":99.636,"volume":0.07500000298023224},{"timestamp":1742405700000,"open":99.647,"high":99.687,"low":99.627,"close":99.627,"volume":0.10320000350475311},{"timestamp":1742405760000,"open":99.627,"high":99.697,"low":99.627,"close":99.697,"volume":0.07919999957084656},{"timestamp":1742405820000,"open":99.696,"high":99.717,"low":99.667,"close":99.717,"volume":0.11879999935626984},{"timestamp":1742405880000,"open":99.736,"high":99.757,"low":99.686,"close":99.706,"volume":0.13379999995231628},{"timestamp":1742405940000,"open":99.746,"high":99.767,"low":99.746,"close":99.767,"volume":0.06780000030994415},{"timestamp":1742406000000,"open":99.766,"high":99.797,"low":99.686,"close":99.797,"volume":0.06689999997615814},{"timestamp":1742406060000,"open":99.796,"high":99.797,"low":99.746,"close":99.746,"volume":0.10649999976158142},{"timestamp":1742406120000,"open":99.786,"high":99.786,"low":99.746,"close":99.746,"volume":0.04859999939799309},{"timestamp":1742406240000,"open":99.747,"high":99.747,"low":99.647,"close":99.687,"volume":0.1451999992132187},{"timestamp":1742406300000,"open":99.636,"high":99.667,"low":99.607,"close":99.616,"volume":0.21209999918937683},{"timestamp":1742406360000,"open":99.617,"high":99.617,"low":99.566,"close":99.606,"volume":0.1023000031709671},{"timestamp":1742406420000,"open":99.607,"high":99.607,"low":99.496,"close":99.527,"volume":0.18150000274181366},{"timestamp":1742406480000,"open":99.536,"high":99.536,"low":99.476,"close":99.476,"volume":0.11460000276565552},{"timestamp":1742406540000,"open":99.477,"high":99.477,"low":99.416,"close":99.457,"volume":0.14190000295639038},{"timestamp":1742406600000,"open":99.496,"high":99.537,"low":99.486,"close":99.537,"volume":0.07919999957084656},{"timestamp":1742406660000,"open":99.546,"high":99.557,"low":99.546,"close":99.546,"volume":0.06599999964237213},{"timestamp":1742406720000,"open":99.576,"high":99.587,"low":99.506,"close":99.567,"volume":0.093299999833107},{"timestamp":1742406780000,"open":99.566,"high":99.567,"low":99.536,"close":99.537,"volume":0.11460000276565552},{"timestamp":1742406840000,"open":99.547,"high":99.576,"low":99.416,"close":99.436,"volume":0.14100000262260437},{"timestamp":1742406900000,"open":99.447,"high":99.447,"low":99.346,"close":99.346,"volume":0.06599999964237213},{"timestamp":1742406960000,"open":99.347,"high":99.357,"low":99.267,"close":99.316,"volume":0.26579999923706055},{"timestamp":1742407020000,"open":99.327,"high":99.477,"low":99.317,"close":99.477,"volume":0.17249999940395355},{"timestamp":1742407080000,"open":99.486,"high":99.487,"low":99.416,"close":99.477,"volume":0.20880000293254852},{"timestamp":1742407140000,"open":99.477,"high":99.477,"low":99.416,"close":99.446,"volume":0.2565000057220459},{"timestamp":1742407200000,"open":99.447,"high":99.636,"low":99.306,"close":99.636,"volume":0.22200000286102295},{"timestamp":1742407260000,"open":99.636,"high":99.687,"low":99.596,"close":99.656,"volume":0.25440001487731934},{"timestamp":1742407320000,"open":99.667,"high":99.697,"low":99.666,"close":99.686,"volume":0.09510000050067902},{"timestamp":1742407380000,"open":99.687,"high":99.797,"low":99.687,"close":99.727,"volume":0.1875},{"timestamp":1742407440000,"open":99.726,"high":99.726,"low":99.617,"close":99.707,"volume":0.15690000355243683},{"timestamp":1742407500000,"open":99.627,"high":99.647,"low":99.497,"close":99.497,"volume":0.061799999326467514},{"timestamp":1742407560000,"open":99.497,"high":99.617,"low":99.496,"close":99.546,"volume":0.17640000581741333},{"timestamp":1742407620000,"open":99.516,"high":99.677,"low":99.516,"close":99.646,"volume":0.05460000038146973},{"timestamp":1742407680000,"open":99.617,"high":99.697,"low":99.617,"close":99.697,"volume":0.05550000071525574},{"timestamp":1742407740000,"open":99.696,"high":99.746,"low":99.696,"close":99.746,"volume":0.17339999973773956},{"timestamp":1742407800000,"open":99.746,"high":99.817,"low":99.736,"close":99.816,"volume":0.08100000023841858},{"timestamp":1742407860000,"open":99.817,"high":99.946,"low":99.817,"close":99.877,"volume":0.15690000355243683},{"timestamp":1742407920000,"open":99.877,"high":99.887,"low":99.826,"close":99.887,"volume":0.07919999957084656},{"timestamp":1742407980000,"open":99.916,"high":99.947,"low":99.816,"close":99.836,"volume":0.15449999272823334},{"timestamp":1742408040000,"open":99.816,"high":99.927,"low":99.816,"close":99.926,"volume":0.10830000042915344},{"timestamp":1742408100000,"open":99.946,"high":99.967,"low":99.927,"close":99.936,"volume":0.05040000006556511},{"timestamp":1742408160000,"open":99.937,"high":99.996,"low":99.926,"close":99.926,"volume":0.08669999986886978},{"timestamp":1742408220000,"open":99.926,"high":99.956,"low":99.886,"close":99.887,"volume":0.06689999997615814},{"timestamp":1742408280000,"open":99.916,"high":99.927,"low":99.916,"close":99.926,"volume":0.07919999957084656},{"timestamp":1742408340000,"open":99.927,"high":99.947,"low":99.927,"close":99.946,"volume":0.08100000023841858},{"timestamp":1742408400000,"open":99.946,"high":99.967,"low":99.886,"close":99.906,"volume":0.11550000309944153},{"timestamp":1742408460000,"open":99.916,"high":99.917,"low":99.916,"close":99.916,"volume":0.027300000190734863},{"timestamp":1742408520000,"open":99.927,"high":99.946,"low":99.926,"close":99.946,"volume":0.04050000011920929},{"timestamp":1742408580000,"open":99.956,"high":99.966,"low":99.886,"close":99.896,"volume":0.12060000002384186},{"timestamp":1742408640000,"open":99.947,"high":99.967,"low":99.886,"close":99.887,"volume":0.10409999638795853},{"timestamp":1742408700000,"open":99.886,"high":99.887,"low":99.886,"close":99.887,"volume":0.11879999935626984},{"timestamp":1742408760000,"open":99.886,"high":99.886,"low":99.777,"close":99.817,"volume":0.1965000033378601},{"timestamp":1742408820000,"open":99.806,"high":99.847,"low":99.786,"close":99.847,"volume":0.09510000050067902},{"timestamp":1742408880000,"open":99.846,"high":99.846,"low":99.687,"close":99.687,"volume":0.15690000355243683},{"timestamp":1742408940000,"open":99.677,"high":99.727,"low":99.677,"close":99.726,"volume":0.12960000336170197},{"timestamp":1742409000000,"open":99.746,"high":99.817,"low":99.736,"close":99.816,"volume":0.09600000083446503},{"timestamp":1742409060000,"open":99.817,"high":99.987,"low":99.816,"close":99.967,"volume":0.12330000102519989},{"timestamp":1742409120000,"open":99.997,"high":100.097,"low":99.997,"close":100.097,"volume":0.11100000143051147},{"timestamp":1742409180000,"open":100.106,"high":100.127,"low":99.736,"close":99.737,"volume":0.2955000102519989},{"timestamp":1742409240000,"open":99.906,"high":99.996,"low":99.666,"close":99.936,"volume":0.22200000286102295},{"timestamp":1742409300000,"open":99.937,"high":100.057,"low":99.937,"close":99.937,"volume":0.19949999451637268},{"timestamp":1742409360000,"open":99.937,"high":99.997,"low":99.937,"close":99.977,"volume":0.06689999997615814},{"timestamp":1742409420000,"open":99.966,"high":100.017,"low":99.966,"close":100.007,"volume":0.05460000038146973},{"timestamp":1742409480000,"open":100.017,"high":100.017,"low":99.877,"close":99.886,"volume":0.147599995136261},{"timestamp":1742409540000,"open":99.886,"high":99.957,"low":99.836,"close":99.836,"volume":0.1527000069618225},{"timestamp":1742409600000,"open":99.836,"high":99.896,"low":99.836,"close":99.847,"volume":0.1518000066280365},{"timestamp":1742409660000,"open":99.846,"high":99.927,"low":99.846,"close":99.907,"volume":0.1347000002861023},{"timestamp":1742409720000,"open":99.917,"high":100.047,"low":99.916,"close":100.006,"volume":0.18000000715255737},{"timestamp":1742409780000,"open":100.016,"high":100.057,"low":99.996,"close":100.056,"volume":0.10409999638795853},{"timestamp":1742409840000,"open":100.076,"high":100.207,"low":100.076,"close":100.156,"volume":0.16680000722408295},{"timestamp":1742409900000,"open":100.156,"high":100.176,"low":100.086,"close":100.176,"volume":0.13860000669956207},{"timestamp":1742409960000,"open":100.176,"high":100.176,"low":100.086,"close":100.097,"volume":0.07590000331401825},{"timestamp":1742410020000,"open":100.127,"high":100.127,"low":100.097,"close":100.127,"volume":0.06689999997615814},{"timestamp":1742410080000,"open":100.137,"high":100.176,"low":100.136,"close":100.147,"volume":0.07680000364780426},{"timestamp":1742410140000,"open":100.147,"high":100.207,"low":100.046,"close":100.046,"volume":0.16500000655651093},{"timestamp":1742410200000,"open":100.097,"high":100.097,"low":100.097,"close":100.097,"volume":0.027300000190734863},{"timestamp":1742410260000,"open":100.156,"high":100.187,"low":100.156,"close":100.187,"volume":0.0414000004529953},{"timestamp":1742410320000,"open":100.196,"high":100.307,"low":100.177,"close":100.237,"volume":0.22139999270439148},{"timestamp":1742410380000,"open":100.267,"high":100.317,"low":100.266,"close":100.317,"volume":0.10740000009536743},{"timestamp":1742410440000,"open":100.316,"high":100.316,"low":100.096,"close":100.177,"volume":0.1589999943971634},{"timestamp":1742410500000,"open":100.187,"high":100.237,"low":100.056,"close":100.056,"volume":0.22110000252723694},{"timestamp":1742410560000,"open":100.136,"high":100.215,"low":100.116,"close":100.176,"volume":0.11940000206232071},{"timestamp":1742410620000,"open":100.197,"high":100.197,"low":100.077,"close":100.077,"volume":0.16500000655651093},{"timestamp":1742410680000,"open":100.076,"high":100.086,"low":100.036,"close":100.036,"volume":0.1988999992609024},{"timestamp":1742410740000,"open":100.037,"high":100.097,"low":100.036,"close":100.097,"volume":0.06689999997615814},{"timestamp":1742410800000,"open":100.127,"high":100.177,"low":100.097,"close":100.146,"volume":0.1793999969959259},{"timestamp":1742410860000,"open":100.146,"high":100.167,"low":100.047,"close":100.056,"volume":0.14669999480247498},{"timestamp":1742410920000,"open":100.057,"high":100.156,"low":100.056,"close":100.106,"volume":0.07259999960660934},{"timestamp":1742410980000,"open":100.116,"high":100.117,"low":100.046,"close":100.057,"volume":0.08579999953508377},{"timestamp":1742411040000,"open":100.106,"high":100.127,"low":100.046,"close":100.127,"volume":0.094200000166893},{"timestamp":1742411100000,"open":100.126,"high":100.227,"low":100.126,"close":100.206,"volume":0.12330000102519989},{"timestamp":1742411160000,"open":100.186,"high":100.196,"low":100.157,"close":100.176,"volume":0.09239999949932098},{"timestamp":1742411220000,"open":100.177,"high":100.236,"low":100.137,"close":100.187,"volume":0.241799995303154},{"timestamp":1742411280000,"open":100.257,"high":100.266,"low":100.247,"close":100.266,"volume":0.06689999997615814},{"timestamp":1742411340000,"open":100.277,"high":100.296,"low":100.236,"close":100.287,"volume":0.14550000429153442},{"timestamp":1742411400000,"open":100.286,"high":100.347,"low":100.236,"close":100.247,"volume":0.2732999920845032},{"timestamp":1742411460000,"open":100.247,"high":100.267,"low":100.126,"close":100.126,"volume":0.1023000031709671},{"timestamp":1742411520000,"open":100.127,"high":100.127,"low":100.006,"close":100.066,"volume":0.16590000689029694},{"timestamp":1742411580000,"open":100.067,"high":100.106,"low":100.006,"close":100.096,"volume":0.16680000722408295},{"timestamp":1742411640000,"open":100.106,"high":100.196,"low":100.106,"close":100.196,"volume":0.19740000367164612},{"timestamp":1742411700000,"open":100.197,"high":100.217,"low":100.126,"close":100.146,"volume":0.19140000641345978},{"timestamp":1742411760000,"open":100.147,"high":100.186,"low":100.066,"close":100.086,"volume":0.23100000619888306},{"timestamp":1742411820000,"open":100.086,"high":100.086,"low":99.996,"close":99.996,"volume":0.3012000024318695},{"timestamp":1742411880000,"open":99.997,"high":100.047,"low":99.976,"close":99.976,"volume":0.27300000190734863},{"timestamp":1742411940000,"open":99.937,"high":100.016,"low":99.937,"close":100.006,"volume":0.14970000088214874},{"timestamp":1742412000000,"open":100.007,"high":100.007,"low":99.967,"close":99.967,"volume":0.13199999928474426},{"timestamp":1742412060000,"open":99.966,"high":99.976,"low":99.956,"close":99.966,"volume":0.04050000011920929},{"timestamp":1742412120000,"open":100.027,"high":100.036,"low":99.976,"close":99.976,"volume":0.12960000336170197},{"timestamp":1742412180000,"open":99.976,"high":99.976,"low":99.917,"close":99.927,"volume":0.1565999984741211},{"timestamp":1742412240000,"open":99.926,"high":99.927,"low":99.906,"close":99.926,"volume":0.1023000031709671},{"timestamp":1742412300000,"open":99.927,"high":99.947,"low":99.886,"close":99.887,"volume":0.2046000063419342},{"timestamp":1742412360000,"open":99.886,"high":99.886,"low":99.826,"close":99.847,"volume":0.12210000306367874},{"timestamp":1742412420000,"open":99.847,"high":99.847,"low":99.697,"close":99.697,"volume":0.12359999865293503},{"timestamp":1742412480000,"open":99.736,"high":99.777,"low":99.626,"close":99.626,"volume":0.3077999949455261},{"timestamp":1742412540000,"open":99.626,"high":99.687,"low":99.626,"close":99.676,"volume":0.1347000002861023},{"timestamp":1742412600000,"open":99.686,"high":99.787,"low":99.666,"close":99.736,"volume":0.30149999260902405},{"timestamp":1742412660000,"open":99.706,"high":99.706,"low":99.666,"close":99.666,"volume":0.18330000340938568},{"timestamp":1742412720000,"open":99.687,"high":99.777,"low":99.686,"close":99.726,"volume":0.1860000044107437},{"timestamp":1742412780000,"open":99.737,"high":99.817,"low":99.727,"close":99.807,"volume":0.10830000042915344},{"timestamp":1742412840000,"open":99.807,"high":99.856,"low":99.796,"close":99.806,"volume":0.186599999666214},{"timestamp":1742412900000,"open":99.816,"high":99.817,"low":99.696,"close":99.696,"volume":0.19110000133514404},{"timestamp":1742412960000,"open":99.696,"high":99.787,"low":99.696,"close":99.786,"volume":0.1469999998807907},{"timestamp":1742413020000,"open":99.797,"high":99.857,"low":99.797,"close":99.846,"volume":0.08190000057220459},{"timestamp":1742413080000,"open":99.847,"high":99.876,"low":99.846,"close":99.867,"volume":0.11879999935626984},{"timestamp":1742413140000,"open":99.847,"high":99.847,"low":99.837,"close":99.837,"volume":0.052799999713897705},{"timestamp":1742413200000,"open":99.837,"high":99.866,"low":99.796,"close":99.866,"volume":0.2565000057220459},{"timestamp":1742413260000,"open":99.877,"high":99.947,"low":99.876,"close":99.947,"volume":0.19920000433921814},{"timestamp":1742413320000,"open":99.947,"high":99.947,"low":99.916,"close":99.927,"volume":0.16740000247955322},{"timestamp":1742413380000,"open":99.957,"high":99.997,"low":99.936,"close":99.987,"volume":0.15060000121593475},{"timestamp":1742413440000,"open":100.006,"high":100.087,"low":99.986,"close":100.086,"volume":0.21570000052452087},{"timestamp":1742413500000,"open":100.087,"high":100.097,"low":100.076,"close":100.087,"volume":0.08009999990463257},{"timestamp":1742413560000,"open":100.077,"high":100.077,"low":99.857,"close":99.857,"volume":0.3312000036239624},{"timestamp":1742413620000,"open":99.866,"high":99.907,"low":99.816,"close":99.907,"volume":0.1347000002861023},{"timestamp":1742413680000,"open":99.907,"high":99.907,"low":99.826,"close":99.837,"volume":0.17730000615119934},{"timestamp":1742413740000,"open":99.837,"high":99.837,"low":99.797,"close":99.806,"volume":0.14190000295639038},{"timestamp":1742413800000,"open":99.806,"high":99.846,"low":99.417,"close":99.576,"volume":0.4607999920845032},{"timestamp":1742413860000,"open":99.576,"high":99.597,"low":99.516,"close":99.596,"volume":0.2660999894142151},{"timestamp":1742413920000,"open":99.607,"high":99.667,"low":99.596,"close":99.606,"volume":0.2955000102519989},{"timestamp":1742413980000,"open":99.607,"high":99.676,"low":99.596,"close":99.667,"volume":0.10920000076293945},{"timestamp":1742414040000,"open":99.667,"high":99.667,"low":99.336,"close":99.517,"volume":0.30570000410079956},{"timestamp":1742414100000,"open":99.547,"high":99.626,"low":99.466,"close":99.466,"volume":0.3012000024318695},{"timestamp":1742414160000,"open":99.466,"high":99.517,"low":99.466,"close":99.496,"volume":0.2540999948978424},{"timestamp":1742414220000,"open":99.497,"high":99.536,"low":99.256,"close":99.516,"volume":0.5508000254631042},{"timestamp":1742414280000,"open":99.536,"high":99.597,"low":99.536,"close":99.567,"volume":0.30720001459121704},{"timestamp":1742414340000,"open":99.567,"high":99.577,"low":99.486,"close":99.526,"volume":0.6158999800682068}]