[{"timestamp":1742391000000,"open":98.285,"high":98.475,"low":98.285,"close":98.425,"volume":0.028200000524520874},{"timestamp":1742391120000,"open":98.425,"high":98.755,"low":98.425,"close":98.755,"volume":0.014100000262260437},{"timestamp":1742391180000,"open":98.735,"high":98.735,"low":98.735,"close":98.735,"volume":0.013199999928474426},{"timestamp":1742391240000,"open":98.735,"high":98.735,"low":98.735,"close":98.735,"volume":0.013199999928474426},{"timestamp":1742391300000,"open":98.785,"high":98.865,"low":98.785,"close":98.865,"volume":0.014100000262260437},{"timestamp":1742391360000,"open":99.035,"high":99.035,"low":98.985,"close":98.985,"volume":0.014100000262260437},{"timestamp":1742391420000,"open":98.365,"high":98.435,"low":98.035,"close":98.035,"volume":0.06599999964237213},{"timestamp":1742391480000,"open":98.255,"high":98.535,"low":98.255,"close":98.535,"volume":0.026399999856948853},{"timestamp":1742391540000,"open":98.495,"high":98.705,"low":98.495,"close":98.655,"volume":0.06870000064373016},{"timestamp":1742391600000,"open":98.665,"high":98.665,"low":98.665,"close":98.665,"volume":0.03959999978542328},{"timestamp":1742391660000,"open":98.665,"high":98.665,"low":98.265,"close":98.265,"volume":0.07919999957084656},{"timestamp":1742391720000,"open":98.575,"high":98.705,"low":98.575,"close":98.705,"volume":0.04050000011920929},{"timestamp":1742391840000,"open":98.705,"high":98.705,"low":98.575,"close":98.575,"volume":0.026399999856948853},{"timestamp":1742391900000,"open":98.185,"high":98.185,"low":98.185,"close":98.185,"volume":0.013199999928474426},{"timestamp":1742391960000,"open":98.015,"high":98.565,"low":98.015,"close":98.535,"volume":0.13379999995231628},{"timestamp":1742392020000,"open":98.415,"high":98.475,"low":98.415,"close":98.455,"volume":0.13379999995231628},{"timestamp":1742392080000,"open":98.485,"high":98.545,"low":98.455,"close":98.545,"volume":0.03959999978542328},{"timestamp":1742392140000,"open":98.115,"high":98.305,"low":98.045,"close":98.055,"volume":0.19979999959468842},{"timestamp":1742392200000,"open":98.055,"high":98.295,"low":98.055,"close":98.085,"volume":0.10649999976158142},{"timestamp":1742392320000,"open":98.285,"high":98.295,"low":98.055,"close":98.055,"volume":0.08100000023841858},{"timestamp":1742392380000,"open":98.115,"high":98.155,"low":98.055,"close":98.155,"volume":0.07919999957084656},{"timestamp":1742392440000,"open":98.155,"high":98.155,"low":98.155,"close":98.155,"volume":0.013199999928474426},{"timestamp":1742392500000,"open":98.165,"high":98.175,"low":98.165,"close":98.175,"volume":0.014100000262260437},{"timestamp":1742392560000,"open":98.055,"high":98.065,"low":98.045,"close":98.045,"volume":0.07919999957084656},{"timestamp":1742392620000,"open":98.065,"high":98.275,"low":98.045,"close":98.045,"volume":0.08009999990463257},{"timestamp":1742392680000,"open":98.045,"high":98.115,"low":98.045,"close":98.115,"volume":0.052799999713897705},{"timestamp":1742392740000,"open":98.045,"high":98.105,"low":97.665,"close":98.105,"volume":0.10649999976158142},{"timestamp":1742392800000,"open":98.215,"high":98.305,"low":97.845,"close":98.305,"volume":0.052799999713897705},{"timestamp":1742392860000,"open":97.755,"high":98.505,"low":97.755,"close":98.505,"volume":0.10740000009536743},{"timestamp":1742392920000,"open":98.505,"high":98.505,"low":98.455,"close":98.495,"volume":0.03959999978542328},{"timestamp":1742392980000,"open":98.495,"high":98.495,"low":98.205,"close":98.445,"volume":0.18479999899864197},{"timestamp":1742393100000,"open":98.585,"high":98.585,"low":98.585,"close":98.585,"volume":0.026399999856948853},{"timestamp":1742393160000,"open":98.625,"high":98.625,"low":98.435,"close":98.435,"volume":0.10649999976158142},{"timestamp":1742393220000,"open":98.475,"high":98.755,"low":98.475,"close":98.585,"volume":0.1242000013589859},{"timestamp":1742393280000,"open":98.585,"high":98.585,"low":98.485,"close":98.535,"volume":0.027300000190734863},{"timestamp":1742393340000,"open":98.535,"high":98.535,"low":98.485,"close":98.485,"volume":0.03539999946951866},{"timestamp":1742393400000,"open":98.485,"high":98.485,"low":98.265,"close":98.455,"volume":0.06599999964237213},{"timestamp":1742393460000,"open":98.265,"high":98.495,"low":98.175,"close":98.495,"volume":0.10740000009536743},{"timestamp":1742393520000,"open":98.495,"high":98.495,"low":98.445,"close":98.445,"volume":0.07079999893903732},{"timestamp":1742393580000,"open":98.445,"high":98.465,"low":98.175,"close":98.385,"volume":0.13199999928474426},{"timestamp":1742393640000,"open":98.415,"high":98.495,"low":98.415,"close":98.495,"volume":0.027300000190734863},{"timestamp":1742393700000,"open":98.605,"high":98.635,"low":98.475,"close":98.635,"volume":0.07919999957084656},{"timestamp":1742393760000,"open":98.625,"high":98.635,"low":98.625,"close":98.635,"volume":0.052799999713897705},{"timestamp":1742393820000,"open":98.635,"high":98.705,"low":98.635,"close":98.705,"volume":0.027300000190734863},{"timestamp":1742393880000,"open":98.695,"high":98.915,"low":98.695,"close":98.835,"volume":0.10649999976158142},{"timestamp":1742393940000,"open":98.835,"high":99.175,"low":98.835,"close":98.975,"volume":0.08910000324249268},{"timestamp":1742394000000,"open":98.975,"high":98.975,"low":98.835,"close":98.835,"volume":0.11550000309944153},{"timestamp":1742394060000,"open":98.845,"high":98.955,"low":98.845,"close":98.875,"volume":0.06780000030994415},{"timestamp":1742394120000,"open":98.915,"high":99.015,"low":98.915,"close":99.015,"volume":0.093299999833107},{"timestamp":1742394180000,"open":98.955,"high":99.015,"low":98.955,"close":99.005,"volume":0.06599999964237213},{"timestamp":1742394300000,"open":99.015,"high":99.115,"low":99.015,"close":99.115,"volume":0.014999999664723873},{"timestamp":1742394360000,"open":99.175,"high":99.175,"low":99.175,"close":99.175,"volume":0.0008999999845400453},{"timestamp":1742394420000,"open":99.175,"high":99.335,"low":98.965,"close":99.335,"volume":0.06689999997615814},{"timestamp":1742394480000,"open":99.265,"high":99.335,"low":99.265,"close":99.265,"volume":0.06689999997615814},{"timestamp":1742394540000,"open":99.265,"high":99.265,"low":99.095,"close":99.195,"volume":0.09239999949932098},{"timestamp":1742394600000,"open":99.215,"high":99.215,"low":99.215,"close":99.215,"volume":0.027300000190734863},{"timestamp":1742394660000,"open":99.215,"high":99.455,"low":99.215,"close":99.455,"volume":0.052799999713897705},{"timestamp":1742394720000,"open":99.445,"high":99.445,"low":99.425,"close":99.445,"volume":0.07919999957084656},{"timestamp":1742394780000,"open":99.445,"high":99.445,"low":99.445,"close":99.445,"volume":0.008999999612569809},{"timestamp":1742394840000,"open":99.315,"high":99.315,"low":99.315,"close":99.315,"volume":0.03959999978542328},{"timestamp":1742394900000,"open":99.375,"high":99.375,"low":99.315,"close":99.315,"volume":0.04859999939799309},{"timestamp":1742394960000,"open":99.355,"high":99.555,"low":99.325,"close":99.415,"volume":0.11969999969005585},{"timestamp":1742395020000,"open":99.455,"high":99.485,"low":99.455,"close":99.455,"volume":0.052799999713897705},{"timestamp":1742395080000,"open":99.465,"high":99.475,"low":99.385,"close":99.385,"volume":0.03959999978542328},{"timestamp":1742395140000,"open":99.395,"high":99.435,"low":99.395,"close":99.435,"volume":0.053700000047683716},{"timestamp":1742395200000,"open":99.465,"high":99.535,"low":99.435,"close":99.435,"volume":0.04050000011920929},{"timestamp":1742395260000,"open":99.575,"high":99.635,"low":99.435,"close":99.435,"volume":0.05040000006556511},{"timestamp":1742395320000,"open":99.435,"high":99.655,"low":99.435,"close":99.535,"volume":0.052799999713897705},{"timestamp":1742395380000,"open":99.615,"high":99.615,"low":99.415,"close":99.485,"volume":0.15839999914169312},{"timestamp":1742395440000,"open":99.525,"high":99.525,"low":99.485,"close":99.485,"volume":0.026399999856948853},{"timestamp":1742395500000,"open":99.415,"high":99.485,"low":99.415,"close":99.485,"volume":0.026399999856948853},{"timestamp":1742395560000,"open":99.485,"high":99.485,"low":99.485,"close":99.485,"volume":0.026399999856948853},{"timestamp":1742395620000,"open":99.465,"high":99.475,"low":99.465,"close":99.475,"volume":0.06599999964237213},{"timestamp":1742395680000,"open":99.475,"high":99.545,"low":99.475,"close":99.545,"volume":0.052799999713897705},{"timestamp":1742395920000,"open":99.475,"high":99.505,"low":99.475,"close":99.505,"volume":0.10559999942779541},{"timestamp":1742395980000,"open":99.515,"high":99.515,"low":99.515,"close":99.515,"volume":0.013199999928474426},{"timestamp":1742396040000,"open":99.505,"high":99.565,"low":99.505,"close":99.565,"volume":0.03959999978542328},{"timestamp":1742396100000,"open":99.505,"high":99.565,"low":99.505,"close":99.565,"volume":0.027300000190734863},{"timestamp":1742396160000,"open":99.505,"high":99.555,"low":99.505,"close":99.555,"volume":0.026399999856948853},{"timestamp":1742396220000,"open":99.565,"high":99.595,"low":99.565,"close":99.595,"volume":0.04050000011920929},{"timestamp":1742396280000,"open":99.595,"high":99.635,"low":99.595,"close":99.635,"volume":0.026399999856948853},{"timestamp":1742396340000,"open":99.645,"high":99.645,"low":99.585,"close":99.585,"volume":0.03539999946951866},{"timestamp":1742396400000,"open":99.585,"high":99.585,"low":99.495,"close":99.495,"volume":0.1451999992132187},{"timestamp":1742396460000,"open":99.545,"high":99.545,"low":99.495,"close":99.495,"volume":0.04050000011920929},{"timestamp":1742396520000,"open":99.565,"high":99.715,"low":99.565,"close":99.715,"volume":0.028200000524520874},{"timestamp":1742396580000,"open":99.675,"high":99.675,"low":99.675,"close":99.675,"volume":0.03959999978542328},{"timestamp":1742396640000,"open":99.675,"high":99.675,"low":99.595,"close":99.595,"volume":0.03959999978542328},{"timestamp":1742396700000,"open":99.605,"high":99.615,"low":99.605,"close":99.615,"volume":0.026399999856948853},{"timestamp":1742396760000,"open":99.765,"high":99.765,"low":99.765,"close":99.765,"volume":0.014100000262260437},{"timestamp":1742396820000,"open":99.775,"high":99.805,"low":99.695,"close":99.805,"volume":0.06599999964237213},{"timestamp":1742396940000,"open":99.805,"high":99.845,"low":99.715,"close":99.845,"volume":0.08009999990463257},{"timestamp":1742397000000,"open":99.855,"high":99.855,"low":99.795,"close":99.795,"volume":0.10559999942779541},{"timestamp":1742397060000,"open":99.855,"high":99.855,"low":99.795,"close":99.795,"volume":0.053700000047683716},{"timestamp":1742397120000,"open":99.795,"high":99.855,"low":99.795,"close":99.855,"volume":0.014100000262260437},{"timestamp":1742397180000,"open":99.855,"high":99.855,"low":99.795,"close":99.855,"volume":0.09239999949932098},{"timestamp":1742397300000,"open":99.875,"high":99.875,"low":99.855,"close":99.855,"volume":0.03959999978542328},{"timestamp":1742397360000,"open":99.855,"high":99.875,"low":99.855,"close":99.855,"volume":0.07919999957084656},{"timestamp":1742397420000,"open":99.815,"high":99.875,"low":99.815,"close":99.815,"volume":0.06689999997615814},{"timestamp":1742397480000,"open":99.715,"high":99.715,"low":99.695,"close":99.695,"volume":0.11879999935626984},{"timestamp":1742397540000,"open":99.545,"high":99.545,"low":99.545,"close":99.545,"volume":0.052799999713897705},{"timestamp":1742397600000,"open":99.455,"high":99.455,"low":99.455,"close":99.455,"volume":0.07919999957084656},{"timestamp":1742397660000,"open":99.455,"high":99.485,"low":99.445,"close":99.485,"volume":0.093299999833107},{"timestamp":1742397720000,"open":99.485,"high":99.485,"low":99.485,"close":99.485,"volume":0.013199999928474426},{"timestamp":1742397780000,"open":99.485,"high":99.485,"low":99.445,"close":99.445,"volume":0.03959999978542328},{"timestamp":1742397840000,"open":99.355,"high":99.395,"low":99.355,"close":99.395,"volume":0.04050000011920929},{"timestamp":1742397900000,"open":99.355,"high":99.355,"low":99.175,"close":99.225,"volume":0.2508000135421753},{"timestamp":1742397960000,"open":99.235,"high":99.255,"low":99.235,"close":99.255,"volume":0.027300000190734863},{"timestamp":1742398020000,"open":99.175,"high":99.255,"low":99.175,"close":99.255,"volume":0.014100000262260437},{"timestamp":1742398080000,"open":99.265,"high":99.275,"low":99.265,"close":99.275,"volume":0.06599999964237213},{"timestamp":1742398200000,"open":99.305,"high":99.375,"low":99.305,"close":99.335,"volume":0.18060000240802765},{"timestamp":1742398260000,"open":99.385,"high":99.465,"low":99.385,"close":99.465,"volume":0.04050000011920929},{"timestamp":1742398320000,"open":99.335,"high":99.635,"low":99.335,"close":99.635,"volume":0.13289999961853027},{"timestamp":1742398380000,"open":99.635,"high":99.635,"low":99.635,"close":99.635,"volume":0.013199999928474426},{"timestamp":1742398440000,"open":99.635,"high":99.685,"low":99.335,"close":99.685,"volume":0.21209999918937683},{"timestamp":1742398500000,"open":99.695,"high":99.775,"low":99.565,"close":99.565,"volume":0.16019999980926514},{"timestamp":1742398560000,"open":99.565,"high":99.565,"low":99.565,"close":99.565,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":99.565,"high":99.565,"low":99.565,"close":99.565,"volume":0.03959999978542328},{"timestamp":1742398680000,"open":99.575,"high":99.675,"low":99.575,"close":99.605,"volume":0.06689999997615814},{"timestamp":1742398740000,"open":99.665,"high":99.725,"low":99.585,"close":99.585,"volume":0.17159999907016754},{"timestamp":1742398800000,"open":99.585,"high":99.625,"low":99.585,"close":99.585,"volume":0.052799999713897705},{"timestamp":1742398860000,"open":99.585,"high":99.675,"low":99.585,"close":99.675,"volume":0.15839999914169312},{"timestamp":1742398920000,"open":99.675,"high":99.675,"low":99.675,"close":99.675,"volume":0.013199999928474426},{"timestamp":1742398980000,"open":99.625,"high":99.675,"low":99.625,"close":99.625,"volume":0.03959999978542328},{"timestamp":1742399040000,"open":99.625,"high":99.675,"low":99.625,"close":99.675,"volume":0.052799999713897705},{"timestamp":1742399100000,"open":99.625,"high":99.665,"low":99.625,"close":99.665,"volume":0.03959999978542328},{"timestamp":1742399160000,"open":99.705,"high":99.755,"low":99.705,"close":99.705,"volume":0.15839999914169312},{"timestamp":1742399220000,"open":99.485,"high":99.815,"low":99.485,"close":99.485,"volume":0.11879999935626984},{"timestamp":1742399280000,"open":99.775,"high":99.785,"low":99.775,"close":99.775,"volume":0.053700000047683716},{"timestamp":1742399340000,"open":99.845,"high":99.935,"low":99.775,"close":99.775,"volume":0.03959999978542328},{"timestamp":1742399400000,"open":99.935,"high":99.955,"low":99.935,"close":99.955,"volume":0.05550000071525574},{"timestamp":1742399460000,"open":99.955,"high":99.955,"low":99.955,"close":99.955,"volume":0.013199999928474426},{"timestamp":1742399520000,"open":99.775,"high":99.955,"low":99.775,"close":99.955,"volume":0.052799999713897705},{"timestamp":1742399580000,"open":99.865,"high":100.045,"low":99.865,"close":100.015,"volume":0.10649999976158142},{"timestamp":1742399640000,"open":99.955,"high":99.985,"low":99.935,"close":99.935,"volume":0.17159999907016754},{"timestamp":1742399700000,"open":99.905,"high":99.905,"low":99.825,"close":99.845,"volume":0.07919999957084656},{"timestamp":1742399760000,"open":99.845,"high":99.845,"low":99.845,"close":99.845,"volume":0.03959999978542328},{"timestamp":1742399820000,"open":99.845,"high":99.845,"low":99.825,"close":99.825,"volume":0.052799999713897705},{"timestamp":1742399880000,"open":99.725,"high":99.735,"low":99.485,"close":99.655,"volume":0.1460999995470047},{"timestamp":1742399940000,"open":99.665,"high":99.735,"low":99.665,"close":99.735,"volume":0.094200000166893},{"timestamp":1742400000000,"open":99.775,"high":99.785,"low":99.735,"close":99.735,"volume":0.04050000011920929},{"timestamp":1742400060000,"open":99.735,"high":99.845,"low":99.735,"close":99.845,"volume":0.053700000047683716},{"timestamp":1742400120000,"open":99.865,"high":99.945,"low":99.865,"close":99.935,"volume":0.1460999995470047},{"timestamp":1742400180000,"open":99.945,"high":99.955,"low":99.915,"close":99.955,"volume":0.11879999935626984},{"timestamp":1742400240000,"open":99.915,"high":99.965,"low":99.915,"close":99.965,"volume":0.04050000011920929},{"timestamp":1742400300000,"open":99.965,"high":99.965,"low":99.835,"close":99.905,"volume":0.18060000240802765},{"timestamp":1742400360000,"open":99.895,"high":99.905,"low":99.895,"close":99.895,"volume":0.07919999957084656},{"timestamp":1742400420000,"open":99.945,"high":99.965,"low":99.945,"close":99.965,"volume":0.03959999978542328},{"timestamp":1742400480000,"open":100.005,"high":100.045,"low":100.005,"close":100.005,"volume":0.13199999928474426},{"timestamp":1742400540000,"open":100.005,"high":100.005,"low":100.005,"close":100.005,"volume":0.052799999713897705},{"timestamp":1742400720000,"open":100.005,"high":100.025,"low":100.005,"close":100.025,"volume":0.18569999933242798},{"timestamp":1742400780000,"open":99.935,"high":99.935,"low":99.835,"close":99.855,"volume":0.11460000276565552},{"timestamp":1742400840000,"open":99.835,"high":99.835,"low":99.815,"close":99.815,"volume":0.03959999978542328},{"timestamp":1742400900000,"open":99.815,"high":99.815,"low":99.815,"close":99.815,"volume":0.09239999949932098},{"timestamp":1742400960000,"open":99.935,"high":100.075,"low":99.935,"close":99.955,"volume":0.10559999942779541},{"timestamp":1742401020000,"open":99.955,"high":100.015,"low":99.945,"close":100.015,"volume":0.052799999713897705},{"timestamp":1742401080000,"open":100.035,"high":100.245,"low":100.035,"close":100.075,"volume":0.13289999961853027},{"timestamp":1742401140000,"open":100.085,"high":100.085,"low":100.075,"close":100.075,"volume":0.03959999978542328},{"timestamp":1742401200000,"open":100.155,"high":100.155,"low":100.155,"close":100.155,"volume":0.013199999928474426},{"timestamp":1742401260000,"open":100.115,"high":100.115,"low":100.115,"close":100.115,"volume":0.013199999928474426},{"timestamp":1742401320000,"open":100.075,"high":100.075,"low":100.075,"close":100.075,"volume":0.013199999928474426},{"timestamp":1742401380000,"open":100.125,"high":100.135,"low":100.075,"close":100.075,"volume":0.027300000190734863},{"timestamp":1742401440000,"open":100.075,"high":100.165,"low":100.075,"close":100.165,"volume":0.06689999997615814},{"timestamp":1742401500000,"open":100.165,"high":100.165,"low":100.075,"close":100.075,"volume":0.04859999939799309},{"timestamp":1742401560000,"open":100.075,"high":100.075,"low":100.075,"close":100.075,"volume":0.026399999856948853},{"timestamp":1742401620000,"open":100.075,"high":100.135,"low":100.065,"close":100.065,"volume":0.10559999942779541},{"timestamp":1742401740000,"open":100.065,"high":100.195,"low":100.065,"close":100.165,"volume":0.17159999907016754},{"timestamp":1742401800000,"open":100.185,"high":100.185,"low":100.165,"close":100.165,"volume":0.027300000190734863},{"timestamp":1742401860000,"open":100.105,"high":100.105,"low":100.075,"close":100.095,"volume":0.06599999964237213},{"timestamp":1742401920000,"open":100.115,"high":100.145,"low":100.115,"close":100.145,"volume":0.026399999856948853},{"timestamp":1742401980000,"open":100.145,"high":100.165,"low":100.145,"close":100.165,"volume":0.03959999978542328},{"timestamp":1742402040000,"open":100.165,"high":100.165,"low":100.075,"close":100.075,"volume":0.07919999957084656},{"timestamp":1742402100000,"open":100.075,"high":100.135,"low":100.075,"close":100.135,"volume":0.03959999978542328},{"timestamp":1742402160000,"open":100.195,"high":100.195,"low":100.145,"close":100.145,"volume":0.026399999856948853},{"timestamp":1742402220000,"open":100.105,"high":100.105,"low":100.105,"close":100.105,"volume":0.013199999928474426},{"timestamp":1742402280000,"open":100.105,"high":100.105,"low":100.105,"close":100.105,"volume":0.052799999713897705},{"timestamp":1742402340000,"open":100.115,"high":100.155,"low":100.105,"close":100.105,"volume":0.052799999713897705},{"timestamp":1742402460000,"open":100.155,"high":100.155,"low":100.105,"close":100.105,"volume":0.11879999935626984},{"timestamp":1742402520000,"open":100.105,"high":100.115,"low":100.075,"close":100.115,"volume":0.06599999964237213},{"timestamp":1742402580000,"open":100.135,"high":100.145,"low":100.135,"close":100.145,"volume":0.026399999856948853},{"timestamp":1742402640000,"open":100.145,"high":100.245,"low":100.145,"close":100.195,"volume":0.06599999964237213},{"timestamp":1742402700000,"open":100.225,"high":100.225,"low":100.225,"close":100.225,"volume":0.0008999999845400453},{"timestamp":1742402820000,"open":100.225,"high":100.225,"low":100.225,"close":100.225,"volume":0.013199999928474426},{"timestamp":1742402940000,"open":100.185,"high":100.185,"low":100.185,"close":100.185,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":100.195,"high":100.195,"low":100.195,"close":100.195,"volume":0.013199999928474426},{"timestamp":1742403060000,"open":100.195,"high":100.195,"low":100.145,"close":100.145,"volume":0.03959999978542328},{"timestamp":1742403120000,"open":100.135,"high":100.175,"low":100.135,"close":100.175,"volume":0.06689999997615814},{"timestamp":1742403180000,"open":100.185,"high":100.285,"low":100.185,"close":100.285,"volume":0.06599999964237213},{"timestamp":1742403240000,"open":100.285,"high":100.285,"low":100.285,"close":100.285,"volume":0.026399999856948853},{"timestamp":1742403360000,"open":100.285,"high":100.295,"low":100.285,"close":100.295,"volume":0.10559999942779541},{"timestamp":1742403420000,"open":100.295,"high":100.295,"low":100.135,"close":100.145,"volume":0.1551000028848648},{"timestamp":1742403480000,"open":100.065,"high":100.065,"low":100.065,"close":100.065,"volume":0.03959999978542328},{"timestamp":1742403540000,"open":100.085,"high":100.175,"low":100.065,"close":100.155,"volume":0.08910000324249268},{"timestamp":1742403600000,"open":100.215,"high":100.215,"low":100.215,"close":100.215,"volume":0.013199999928474426},{"timestamp":1742403660000,"open":100.205,"high":100.205,"low":100.205,"close":100.205,"volume":0.026399999856948853},{"timestamp":1742403720000,"open":100.215,"high":100.225,"low":100.075,"close":100.075,"volume":0.16830000281333923},{"timestamp":1742403780000,"open":100.075,"high":100.075,"low":100.065,"close":100.065,"volume":0.061799999326467514},{"timestamp":1742403840000,"open":100.065,"high":100.065,"low":99.825,"close":99.935,"volume":0.10559999942779541},{"timestamp":1742403900000,"open":99.935,"high":99.945,"low":99.735,"close":99.735,"volume":0.10649999976158142},{"timestamp":1742403960000,"open":99.735,"high":99.935,"low":99.735,"close":99.935,"volume":0.03959999978542328},{"timestamp":1742404020000,"open":99.985,"high":99.995,"low":99.935,"close":99.995,"volume":0.053700000047683716},{"timestamp":1742404080000,"open":100.075,"high":100.075,"low":100.025,"close":100.035,"volume":0.09239999949932098},{"timestamp":1742404140000,"open":100.035,"high":100.035,"low":100.035,"close":100.035,"volume":0.03959999978542328},{"timestamp":1742404200000,"open":100.035,"high":100.035,"low":100.035,"close":100.035,"volume":0.026399999856948853},{"timestamp":1742404260000,"open":100.035,"high":100.035,"low":100.035,"close":100.035,"volume":0.03959999978542328},{"timestamp":1742404320000,"open":100.035,"high":100.035,"low":99.995,"close":99.995,"volume":0.2903999984264374},{"timestamp":1742404380000,"open":99.945,"high":99.945,"low":99.945,"close":99.945,"volume":0.052799999713897705},{"timestamp":1742404440000,"open":99.945,"high":99.945,"low":99.915,"close":99.925,"volume":0.15929999947547913},{"timestamp":1742404560000,"open":99.925,"high":99.925,"low":99.715,"close":99.865,"volume":0.18569999933242798},{"timestamp":1742404620000,"open":99.715,"high":99.935,"low":99.715,"close":99.935,"volume":0.093299999833107},{"timestamp":1742404680000,"open":99.935,"high":99.935,"low":99.935,"close":99.935,"volume":0.026399999856948853},{"timestamp":1742404740000,"open":99.945,"high":100.035,"low":99.945,"close":100.035,"volume":0.05550000071525574},{"timestamp":1742404920000,"open":100.035,"high":100.095,"low":100.035,"close":100.055,"volume":0.04050000011920929},{"timestamp":1742405040000,"open":100.055,"high":100.055,"low":100.055,"close":100.055,"volume":0.013199999928474426},{"timestamp":1742405100000,"open":100.055,"high":100.055,"low":100.055,"close":100.055,"volume":0.013199999928474426},{"timestamp":1742405160000,"open":99.995,"high":100.015,"low":99.955,"close":99.955,"volume":0.08820000290870667},{"timestamp":1742405220000,"open":100.055,"high":100.055,"low":100.055,"close":100.055,"volume":0.052799999713897705},{"timestamp":1742405280000,"open":99.955,"high":99.955,"low":99.915,"close":99.915,"volume":0.1451999992132187},{"timestamp":1742405340000,"open":99.915,"high":100.025,"low":99.915,"close":100.025,"volume":0.13289999961853027},{"timestamp":1742405400000,"open":99.955,"high":99.985,"low":99.955,"close":99.955,"volume":0.11879999935626984},{"timestamp":1742405460000,"open":99.985,"high":99.985,"low":99.985,"close":99.985,"volume":0.0008999999845400453},{"timestamp":1742405580000,"open":99.975,"high":99.975,"low":99.965,"close":99.965,"volume":0.052799999713897705},{"timestamp":1742405700000,"open":99.965,"high":100.015,"low":99.965,"close":100.015,"volume":0.10649999976158142},{"timestamp":1742405760000,"open":100.075,"high":100.075,"low":99.955,"close":99.965,"volume":0.052799999713897705},{"timestamp":1742405820000,"open":99.965,"high":99.975,"low":99.955,"close":99.955,"volume":0.04050000011920929},{"timestamp":1742405880000,"open":99.955,"high":99.965,"low":99.955,"close":99.965,"volume":0.09239999949932098},{"timestamp":1742405940000,"open":99.965,"high":99.995,"low":99.965,"close":99.995,"volume":0.09239999949932098},{"timestamp":1742406000000,"open":99.995,"high":100.075,"low":99.995,"close":100.075,"volume":0.052799999713897705},{"timestamp":1742406060000,"open":100.085,"high":100.105,"low":100.085,"close":100.105,"volume":0.026399999856948853},{"timestamp":1742406120000,"open":100.105,"high":100.105,"low":100.105,"close":100.105,"volume":0.013199999928474426},{"timestamp":1742406180000,"open":100.075,"high":100.075,"low":99.895,"close":99.895,"volume":0.07919999957084656},{"timestamp":1742406240000,"open":99.895,"high":99.895,"low":99.875,"close":99.875,"volume":0.06599999964237213},{"timestamp":1742406300000,"open":99.875,"high":99.915,"low":99.825,"close":99.905,"volume":0.093299999833107},{"timestamp":1742406360000,"open":99.895,"high":99.895,"low":99.895,"close":99.895,"volume":0.013199999928474426},{"timestamp":1742406420000,"open":99.835,"high":99.835,"low":99.825,"close":99.825,"volume":0.06599999964237213},{"timestamp":1742406480000,"open":99.865,"high":99.935,"low":99.865,"close":99.935,"volume":0.053700000047683716},{"timestamp":1742406540000,"open":99.925,"high":99.925,"low":99.865,"close":99.865,"volume":0.06599999964237213},{"timestamp":1742406600000,"open":99.845,"high":99.865,"low":99.845,"close":99.865,"volume":0.052799999713897705},{"timestamp":1742406660000,"open":99.845,"high":99.935,"low":99.845,"close":99.935,"volume":0.026399999856948853},{"timestamp":1742406720000,"open":99.915,"high":99.915,"low":99.915,"close":99.915,"volume":0.013199999928474426},{"timestamp":1742406840000,"open":99.915,"high":99.945,"low":99.915,"close":99.945,"volume":0.03959999978542328},{"timestamp":1742406900000,"open":99.945,"high":99.945,"low":99.945,"close":99.945,"volume":0.026399999856948853},{"timestamp":1742406960000,"open":99.935,"high":99.955,"low":99.935,"close":99.955,"volume":0.027300000190734863},{"timestamp":1742407020000,"open":99.955,"high":99.955,"low":99.915,"close":99.955,"volume":0.04050000011920929},{"timestamp":1742407080000,"open":99.955,"high":99.955,"low":99.795,"close":99.915,"volume":0.12449999898672104},{"timestamp":1742407140000,"open":99.955,"high":99.955,"low":99.915,"close":99.915,"volume":0.022199999541044235},{"timestamp":1742407200000,"open":99.865,"high":100.145,"low":98.995,"close":100.045,"volume":0.3398999869823456},{"timestamp":1742407260000,"open":100.205,"high":100.205,"low":100.075,"close":100.075,"volume":0.11550000309944153},{"timestamp":1742407320000,"open":100.075,"high":100.075,"low":99.855,"close":99.855,"volume":0.09239999949932098},{"timestamp":1742407380000,"open":99.855,"high":99.855,"low":99.855,"close":99.855,"volume":0.026399999856948853},{"timestamp":1742407440000,"open":99.855,"high":99.855,"low":99.855,"close":99.855,"volume":0.026399999856948853},{"timestamp":1742407500000,"open":99.915,"high":100.075,"low":99.915,"close":100.075,"volume":0.1460999995470047},{"timestamp":1742407560000,"open":100.075,"high":100.075,"low":100.075,"close":100.075,"volume":0.026399999856948853},{"timestamp":1742407620000,"open":100.085,"high":100.095,"low":100.085,"close":100.095,"volume":0.026399999856948853},{"timestamp":1742407740000,"open":100.205,"high":100.275,"low":100.205,"close":100.275,"volume":0.04050000011920929},{"timestamp":1742407800000,"open":100.275,"high":100.405,"low":100.275,"close":100.345,"volume":0.08190000057220459},{"timestamp":1742407860000,"open":100.345,"high":100.345,"low":100.345,"close":100.345,"volume":0.026399999856948853},{"timestamp":1742407920000,"open":100.485,"high":100.485,"low":100.485,"close":100.485,"volume":0.013199999928474426},{"timestamp":1742407980000,"open":100.415,"high":100.485,"low":100.415,"close":100.485,"volume":0.014100000262260437},{"timestamp":1742408040000,"open":100.495,"high":100.545,"low":100.495,"close":100.545,"volume":0.014999999664723873},{"timestamp":1742408100000,"open":100.545,"high":100.545,"low":100.545,"close":100.545,"volume":0.013199999928474426},{"timestamp":1742408160000,"open":100.545,"high":100.735,"low":100.545,"close":100.735,"volume":0.06599999964237213},{"timestamp":1742408220000,"open":100.695,"high":100.695,"low":100.695,"close":100.695,"volume":0.026399999856948853},{"timestamp":1742408280000,"open":100.605,"high":100.605,"low":100.605,"close":100.605,"volume":0.052799999713897705},{"timestamp":1742408340000,"open":100.565,"high":100.565,"low":100.545,"close":100.545,"volume":0.052799999713897705},{"timestamp":1742408400000,"open":100.545,"high":100.545,"low":100.495,"close":100.495,"volume":0.07500000298023224},{"timestamp":1742408460000,"open":100.365,"high":100.365,"low":100.365,"close":100.365,"volume":0.03959999978542328},{"timestamp":1742408520000,"open":100.365,"high":100.535,"low":100.365,"close":100.535,"volume":0.04050000011920929},{"timestamp":1742408640000,"open":100.475,"high":100.545,"low":100.475,"close":100.545,"volume":0.026399999856948853},{"timestamp":1742408760000,"open":100.545,"high":100.545,"low":100.425,"close":100.425,"volume":0.066600002348423},{"timestamp":1742408820000,"open":100.445,"high":100.555,"low":100.445,"close":100.445,"volume":0.04050000011920929},{"timestamp":1742408880000,"open":100.445,"high":100.445,"low":100.375,"close":100.375,"volume":0.04859999939799309},{"timestamp":1742408940000,"open":100.375,"high":100.415,"low":100.375,"close":100.415,"volume":0.03959999978542328},{"timestamp":1742409000000,"open":100.415,"high":100.565,"low":100.415,"close":100.485,"volume":0.11640000343322754},{"timestamp":1742409060000,"open":100.525,"high":100.625,"low":100.525,"close":100.625,"volume":0.08009999990463257},{"timestamp":1742409120000,"open":100.665,"high":100.725,"low":100.665,"close":100.725,"volume":0.0414000004529953},{"timestamp":1742409180000,"open":100.725,"high":100.725,"low":100.595,"close":100.595,"volume":0.1103999987244606},{"timestamp":1742409240000,"open":100.595,"high":100.665,"low":100.565,"close":100.605,"volume":0.19050000607967377},{"timestamp":1742409300000,"open":100.605,"high":100.605,"low":100.605,"close":100.605,"volume":0.013199999928474426},{"timestamp":1742409360000,"open":100.565,"high":100.565,"low":100.565,"close":100.565,"volume":0.013199999928474426},{"timestamp":1742409420000,"open":100.565,"high":100.565,"low":100.495,"close":100.495,"volume":0.08820000290870667},{"timestamp":1742409480000,"open":100.495,"high":100.495,"low":100.425,"close":100.425,"volume":0.13439999520778656},{"timestamp":1742409540000,"open":100.185,"high":100.345,"low":100.185,"close":100.345,"volume":0.027300000190734863},{"timestamp":1742409600000,"open":100.325,"high":100.325,"low":100.325,"close":100.325,"volume":0.013199999928474426},{"timestamp":1742409660000,"open":100.345,"high":100.455,"low":100.345,"close":100.455,"volume":0.027300000190734863},{"timestamp":1742409720000,"open":100.455,"high":100.485,"low":100.455,"close":100.485,"volume":0.053700000047683716},{"timestamp":1742409780000,"open":100.445,"high":100.455,"low":100.445,"close":100.455,"volume":0.026399999856948853},{"timestamp":1742409840000,"open":100.465,"high":100.575,"low":100.465,"close":100.525,"volume":0.06360000371932983},{"timestamp":1742409900000,"open":100.525,"high":100.525,"low":100.495,"close":100.495,"volume":0.061799999326467514},{"timestamp":1742409960000,"open":100.495,"high":100.495,"low":100.355,"close":100.395,"volume":0.16830000281333923},{"timestamp":1742410020000,"open":100.385,"high":100.385,"low":100.385,"close":100.385,"volume":0.013199999928474426},{"timestamp":1742410080000,"open":100.395,"high":100.405,"low":100.395,"close":100.405,"volume":0.027300000190734863},{"timestamp":1742410140000,"open":100.425,"high":100.435,"low":100.325,"close":100.325,"volume":0.11640000343322754},{"timestamp":1742410200000,"open":100.355,"high":100.365,"low":100.255,"close":100.255,"volume":0.08910000324249268},{"timestamp":1742410260000,"open":100.275,"high":100.275,"low":100.275,"close":100.275,"volume":0.013199999928474426},{"timestamp":1742410320000,"open":100.345,"high":100.595,"low":100.345,"close":100.515,"volume":0.15150000154972076},{"timestamp":1742410380000,"open":100.585,"high":100.585,"low":100.515,"close":100.515,"volume":0.027300000190734863},{"timestamp":1742410440000,"open":100.515,"high":100.515,"low":100.515,"close":100.515,"volume":0.013199999928474426},{"timestamp":1742410500000,"open":100.555,"high":100.625,"low":100.555,"close":100.625,"volume":0.014999999664723873},{"timestamp":1742410560000,"open":100.555,"high":100.555,"low":100.475,"close":100.515,"volume":0.08820000290870667},{"timestamp":1742410620000,"open":100.545,"high":100.575,"low":100.545,"close":100.565,"volume":0.08009999990463257},{"timestamp":1742410680000,"open":100.565,"high":100.565,"low":100.565,"close":100.565,"volume":0.013199999928474426},{"timestamp":1742410740000,"open":100.565,"high":100.565,"low":100.565,"close":100.565,"volume":0.013199999928474426},{"timestamp":1742410800000,"open":100.575,"high":100.675,"low":100.575,"close":100.675,"volume":0.029100000858306885},{"timestamp":1742410860000,"open":100.655,"high":100.695,"low":100.655,"close":100.695,"volume":0.04050000011920929},{"timestamp":1742410920000,"open":100.695,"high":100.695,"low":100.635,"close":100.635,"volume":0.061799999326467514},{"timestamp":1742410980000,"open":100.645,"high":100.705,"low":100.635,"close":100.705,"volume":0.1527000069618225},{"timestamp":1742411040000,"open":100.715,"high":100.795,"low":100.705,"close":100.745,"volume":0.05460000038146973},{"timestamp":1742411100000,"open":100.735,"high":100.775,"low":100.735,"close":100.775,"volume":0.10320000350475311},{"timestamp":1742411220000,"open":100.785,"high":100.865,"low":100.785,"close":100.865,"volume":0.05550000071525574},{"timestamp":1742411280000,"open":100.885,"high":100.915,"low":100.875,"close":100.915,"volume":0.10830000042915344},{"timestamp":1742411340000,"open":100.915,"high":100.925,"low":100.905,"close":100.925,"volume":0.1469999998807907},{"timestamp":1742411460000,"open":100.935,"high":100.935,"low":100.775,"close":100.775,"volume":0.12540000677108765},{"timestamp":1742411520000,"open":100.795,"high":100.805,"low":100.795,"close":100.805,"volume":0.014999999664723873},{"timestamp":1742411580000,"open":100.815,"high":100.825,"low":100.755,"close":100.755,"volume":0.12449999898672104},{"timestamp":1742411640000,"open":100.775,"high":100.805,"low":100.765,"close":100.775,"volume":0.093299999833107},{"timestamp":1742411700000,"open":100.765,"high":100.765,"low":100.765,"close":100.765,"volume":0.013199999928474426},{"timestamp":1742411760000,"open":100.785,"high":100.965,"low":100.785,"close":100.945,"volume":0.09510000050067902},{"timestamp":1742411820000,"open":100.945,"high":100.945,"low":100.945,"close":100.945,"volume":0.07919999957084656},{"timestamp":1742411880000,"open":100.945,"high":100.945,"low":100.945,"close":100.945,"volume":0.14579999446868896},{"timestamp":1742411940000,"open":100.885,"high":100.935,"low":100.885,"close":100.905,"volume":0.053700000047683716},{"timestamp":1742412000000,"open":100.905,"high":100.905,"low":100.865,"close":100.865,"volume":0.07500000298023224},{"timestamp":1742412060000,"open":100.845,"high":100.845,"low":100.845,"close":100.845,"volume":0.013199999928474426},{"timestamp":1742412120000,"open":100.855,"high":100.855,"low":100.855,"close":100.855,"volume":0.013199999928474426},{"timestamp":1742412180000,"open":100.855,"high":100.855,"low":100.755,"close":100.775,"volume":0.12449999898672104},{"timestamp":1742412240000,"open":100.845,"high":100.905,"low":100.845,"close":100.895,"volume":0.08100000023841858},{"timestamp":1742412300000,"open":100.935,"high":100.975,"low":100.895,"close":100.955,"volume":0.08190000057220459},{"timestamp":1742412360000,"open":100.945,"high":100.945,"low":100.825,"close":100.855,"volume":0.2070000022649765},{"timestamp":1742412420000,"open":100.855,"high":100.855,"low":100.565,"close":100.675,"volume":0.14669999480247498},{"timestamp":1742412480000,"open":100.565,"high":100.705,"low":100.565,"close":100.645,"volume":0.1469999998807907},{"timestamp":1742412540000,"open":100.645,"high":100.655,"low":100.605,"close":100.635,"volume":0.0989999994635582},{"timestamp":1742412600000,"open":100.635,"high":100.735,"low":100.635,"close":100.735,"volume":0.06870000064373016},{"timestamp":1742412660000,"open":100.815,"high":100.835,"low":100.745,"close":100.835,"volume":0.09600000083446503},{"timestamp":1742412720000,"open":100.835,"high":100.945,"low":100.835,"close":100.905,"volume":0.1347000002861023},{"timestamp":1742412780000,"open":100.905,"high":100.955,"low":100.905,"close":100.905,"volume":0.06270000338554382},{"timestamp":1742412840000,"open":100.905,"high":100.905,"low":100.795,"close":100.795,"volume":0.09719999879598618},{"timestamp":1742412900000,"open":100.795,"high":100.815,"low":100.775,"close":100.775,"volume":0.1460999995470047},{"timestamp":1742412960000,"open":100.775,"high":100.845,"low":100.775,"close":100.845,"volume":0.14790000021457672},{"timestamp":1742413020000,"open":100.855,"high":100.955,"low":100.855,"close":100.955,"volume":0.093299999833107},{"timestamp":1742413080000,"open":101.005,"high":101.005,"low":101.005,"close":101.005,"volume":0.053700000047683716},{"timestamp":1742413140000,"open":101.035,"high":101.035,"low":100.855,"close":100.885,"volume":0.16830000281333923},{"timestamp":1742413200000,"open":100.885,"high":100.885,"low":100.775,"close":100.825,"volume":0.22259999811649323},{"timestamp":1742413260000,"open":100.885,"high":100.915,"low":100.825,"close":100.875,"volume":0.14790000021457672},{"timestamp":1742413320000,"open":100.875,"high":100.885,"low":100.825,"close":100.885,"volume":0.19979999959468842},{"timestamp":1742413380000,"open":100.825,"high":100.915,"low":100.825,"close":100.865,"volume":0.11879999935626984},{"timestamp":1742413440000,"open":100.965,"high":100.965,"low":100.905,"close":100.905,"volume":0.08100000023841858},{"timestamp":1742413500000,"open":100.955,"high":100.955,"low":100.885,"close":100.895,"volume":0.21299999952316284},{"timestamp":1742413560000,"open":100.885,"high":100.945,"low":100.885,"close":100.905,"volume":0.09600000083446503},{"timestamp":1742413620000,"open":100.905,"high":100.905,"low":100.845,"close":100.845,"volume":0.10559999942779541},{"timestamp":1742413680000,"open":100.715,"high":100.745,"low":100.665,"close":100.695,"volume":0.1469999998807907},{"timestamp":1742413740000,"open":100.695,"high":100.725,"low":100.695,"close":100.725,"volume":0.0414000004529953},{"timestamp":1742413800000,"open":100.725,"high":100.725,"low":100.535,"close":100.535,"volume":0.23909999430179596},{"timestamp":1742413860000,"open":100.535,"high":100.535,"low":100.345,"close":100.385,"volume":0.32760000228881836},{"timestamp":1742413920000,"open":100.395,"high":100.485,"low":100.365,"close":100.365,"volume":0.188400000333786},{"timestamp":1742413980000,"open":100.425,"high":100.555,"low":100.415,"close":100.525,"volume":0.1428000032901764},{"timestamp":1742414040000,"open":100.525,"high":100.635,"low":100.525,"close":100.615,"volume":0.13050000369548798},{"timestamp":1742414100000,"open":100.565,"high":100.625,"low":100.535,"close":100.605,"volume":0.2651999890804291},{"timestamp":1742414160000,"open":100.625,"high":100.635,"low":100.585,"close":100.635,"volume":0.1527000069618225},{"timestamp":1742414220000,"open":100.645,"high":100.655,"low":100.565,"close":100.625,"volume":0.3416999876499176},{"timestamp":1742414280000,"open":100.595,"high":100.605,"low":100.565,"close":100.605,"volume":0.3440999984741211},{"timestamp":1742414340000,"open":100.605,"high":100.665,"low":100.605,"close":100.615,"volume":0.2451000064611435}]