[{"timestamp":1742371200000,"open":97.485,"high":97.571,"low":97.463,"close":97.571,"volume":1.899999976158142},{"timestamp":1742371260000,"open":97.613,"high":97.669,"low":97.519,"close":97.659,"volume":1.7999999523162842},{"timestamp":1742371320000,"open":97.678,"high":97.854,"low":97.639,"close":97.639,"volume":3.801301956176758},{"timestamp":1742371380000,"open":97.649,"high":97.682,"low":97.595,"close":97.595,"volume":1.8000010251998901},{"timestamp":1742371440000,"open":97.561,"high":97.579,"low":97.5,"close":97.513,"volume":2.7000041007995605},{"timestamp":1742371500000,"open":97.47,"high":97.472,"low":97.338,"close":97.472,"volume":2.0999999046325684},{"timestamp":1742371560000,"open":97.448,"high":97.448,"low":97.33,"close":97.381,"volume":3.100001096725464},{"timestamp":1742371620000,"open":97.38,"high":97.492,"low":97.363,"close":97.433,"volume":3.100001096725464},{"timestamp":1742371680000,"open":97.393,"high":97.415,"low":97.34,"close":97.394,"volume":2.9000000953674316},{"timestamp":1742371740000,"open":97.36,"high":97.444,"low":97.358,"close":97.429,"volume":1.399999976158142},{"timestamp":1742371800000,"open":97.459,"high":97.479,"low":97.392,"close":97.392,"volume":3.0999999046325684},{"timestamp":1742371860000,"open":97.402,"high":97.434,"low":97.331,"close":97.359,"volume":1.5},{"timestamp":1742371920000,"open":97.389,"high":97.401,"low":97.281,"close":97.281,"volume":1.900001049041748},{"timestamp":1742371980000,"open":97.272,"high":97.272,"low":97.163,"close":97.248,"volume":2.799999952316284},{"timestamp":1742372040000,"open":97.224,"high":97.301,"low":97.2,"close":97.301,"volume":3.100001096725464},{"timestamp":1742372100000,"open":97.332,"high":97.332,"low":97.178,"close":97.239,"volume":4.90130090713501},{"timestamp":1742372160000,"open":97.199,"high":97.323,"low":97.199,"close":97.321,"volume":6.400001049041748},{"timestamp":1742372220000,"open":97.303,"high":97.415,"low":97.279,"close":97.363,"volume":6.501306056976318},{"timestamp":1742372280000,"open":97.368,"high":97.493,"low":97.361,"close":97.484,"volume":6.30000114440918},{"timestamp":1742372340000,"open":97.515,"high":97.615,"low":97.503,"close":97.589,"volume":4.400000095367432},{"timestamp":1742372400000,"open":97.592,"high":97.614,"low":97.558,"close":97.578,"volume":3.601300001144409},{"timestamp":1742372460000,"open":97.562,"high":97.614,"low":97.508,"close":97.512,"volume":3.8013010025024414},{"timestamp":1742372520000,"open":97.512,"high":97.531,"low":97.459,"close":97.5,"volume":1.7999999523162842},{"timestamp":1742372580000,"open":97.514,"high":97.534,"low":97.474,"close":97.481,"volume":4.199999809265137},{"timestamp":1742372640000,"open":97.515,"high":97.515,"low":97.402,"close":97.424,"volume":3.5999999046325684},{"timestamp":1742372700000,"open":97.43,"high":97.439,"low":97.372,"close":97.372,"volume":3.8013010025024414},{"timestamp":1742372760000,"open":97.364,"high":97.402,"low":97.318,"close":97.339,"volume":2.9000000953674316},{"timestamp":1742372820000,"open":97.322,"high":97.332,"low":97.278,"close":97.28,"volume":2.1000020503997803},{"timestamp":1742372880000,"open":97.299,"high":97.299,"low":97.269,"close":97.294,"volume":1.1000009775161743},{"timestamp":1742372940000,"open":97.319,"high":97.319,"low":97.218,"close":97.249,"volume":2.2000010013580322},{"timestamp":1742373000000,"open":97.231,"high":97.231,"low":97.11,"close":97.15,"volume":2.8000009059906006},{"timestamp":1742373060000,"open":97.142,"high":97.174,"low":97.119,"close":97.133,"volume":2.800002098083496},{"timestamp":1742373120000,"open":97.145,"high":97.145,"low":96.978,"close":97.033,"volume":3.5000030994415283},{"timestamp":1742373180000,"open":97.05,"high":97.074,"low":97.029,"close":97.059,"volume":1.399999976158142},{"timestamp":1742373240000,"open":97.069,"high":97.119,"low":97.004,"close":97.004,"volume":1.7000010013580322},{"timestamp":1742373300000,"open":97.022,"high":97.054,"low":96.898,"close":97.041,"volume":4.700002193450928},{"timestamp":1742373360000,"open":97.042,"high":97.099,"low":97.039,"close":97.099,"volume":2.9000000953674316},{"timestamp":1742373420000,"open":97.105,"high":97.274,"low":97.099,"close":97.27,"volume":3.3000009059906006},{"timestamp":1742373480000,"open":97.253,"high":97.271,"low":97.121,"close":97.121,"volume":2.5000009536743164},{"timestamp":1742373540000,"open":97.131,"high":97.159,"low":97.061,"close":97.098,"volume":2.2000010013580322},{"timestamp":1742373600000,"open":97.113,"high":97.159,"low":97.085,"close":97.118,"volume":3.0000059604644775},{"timestamp":1742373660000,"open":97.129,"high":97.15,"low":97.078,"close":97.101,"volume":3.000001907348633},{"timestamp":1742373720000,"open":97.089,"high":97.135,"low":97.078,"close":97.1,"volume":2.900001049041748},{"timestamp":1742373780000,"open":97.11,"high":97.18,"low":97.102,"close":97.171,"volume":3.4000020027160645},{"timestamp":1742373840000,"open":97.175,"high":97.204,"low":97.159,"close":97.19,"volume":2.800002098083496},{"timestamp":1742373900000,"open":97.161,"high":97.192,"low":97.082,"close":97.119,"volume":3},{"timestamp":1742373960000,"open":97.139,"high":97.139,"low":97.08,"close":97.082,"volume":2.299999952316284},{"timestamp":1742374020000,"open":97.092,"high":97.092,"low":96.98,"close":97.004,"volume":1.7999999523162842},{"timestamp":1742374080000,"open":97.011,"high":97.095,"low":97.011,"close":97.049,"volume":4.100000858306885},{"timestamp":1742374140000,"open":97.071,"high":97.119,"low":97.051,"close":97.1,"volume":1.7999999523162842},{"timestamp":1742374200000,"open":97.082,"high":97.103,"low":97.078,"close":97.081,"volume":1.2000000476837158},{"timestamp":1742374260000,"open":97.083,"high":97.119,"low":97.079,"close":97.109,"volume":2.5},{"timestamp":1742374320000,"open":97.099,"high":97.119,"low":97.055,"close":97.055,"volume":3.5},{"timestamp":1742374380000,"open":97.071,"high":97.071,"low":96.935,"close":96.994,"volume":2.800002098083496},{"timestamp":1742374440000,"open":96.999,"high":97.033,"low":96.978,"close":97.009,"volume":2.2000010013580322},{"timestamp":1742374500000,"open":97.024,"high":97.089,"low":97.009,"close":97.052,"volume":2.2000010013580322},{"timestamp":1742374560000,"open":97.072,"high":97.073,"low":96.999,"close":97.028,"volume":4.301300048828125},{"timestamp":1742374620000,"open":97.035,"high":97.05,"low":97,"close":97.02,"volume":4.301301956176758},{"timestamp":1742374680000,"open":97.019,"high":97.019,"low":96.921,"close":96.95,"volume":4.001299858093262},{"timestamp":1742374740000,"open":96.958,"high":97.009,"low":96.94,"close":96.988,"volume":3.400001049041748},{"timestamp":1742374800000,"open":96.999,"high":97,"low":96.924,"close":96.939,"volume":2.299999952316284},{"timestamp":1742374860000,"open":96.973,"high":96.988,"low":96.94,"close":96.955,"volume":2.5999999046325684},{"timestamp":1742374920000,"open":96.945,"high":96.99,"low":96.882,"close":96.988,"volume":4.800000190734863},{"timestamp":1742374980000,"open":97.004,"high":97.035,"low":96.978,"close":96.994,"volume":1.899999976158142},{"timestamp":1742375040000,"open":96.99,"high":97.034,"low":96.979,"close":96.998,"volume":2.4000000953674316},{"timestamp":1742375100000,"open":97.029,"high":97.055,"low":96.994,"close":96.994,"volume":2.2000019550323486},{"timestamp":1742375160000,"open":97.009,"high":97.059,"low":97.008,"close":97.022,"volume":2.4000020027160645},{"timestamp":1742375220000,"open":97.02,"high":97.059,"low":97.003,"close":97.009,"volume":1.5000020265579224},{"timestamp":1742375280000,"open":97.029,"high":97.092,"low":97.018,"close":97.05,"volume":1.8000010251998901},{"timestamp":1742375340000,"open":97.05,"high":97.052,"low":96.978,"close":96.999,"volume":2.3000009059906006},{"timestamp":1742375400000,"open":97.009,"high":97.039,"low":96.938,"close":96.98,"volume":1.5000009536743164},{"timestamp":1742375460000,"open":97.009,"high":97.009,"low":96.938,"close":96.938,"volume":1.2000000476837158},{"timestamp":1742375520000,"open":96.949,"high":96.979,"low":96.869,"close":96.869,"volume":3.4012999534606934},{"timestamp":1742375580000,"open":96.894,"high":96.894,"low":96.819,"close":96.839,"volume":1.600000023841858},{"timestamp":1742375640000,"open":96.832,"high":96.859,"low":96.803,"close":96.842,"volume":1.7000000476837158},{"timestamp":1742375700000,"open":96.87,"high":96.89,"low":96.792,"close":96.792,"volume":2.100001096725464},{"timestamp":1742375760000,"open":96.831,"high":96.872,"low":96.821,"close":96.845,"volume":1.2999999523162842},{"timestamp":1742375820000,"open":96.855,"high":96.855,"low":96.839,"close":96.844,"volume":0.6000000238418579},{"timestamp":1742375880000,"open":96.853,"high":96.875,"low":96.804,"close":96.81,"volume":2.900001049041748},{"timestamp":1742375940000,"open":96.835,"high":96.892,"low":96.801,"close":96.823,"volume":2.6000020503997803},{"timestamp":1742376000000,"open":96.835,"high":96.835,"low":96.783,"close":96.795,"volume":1.2000000476837158},{"timestamp":1742376060000,"open":96.779,"high":96.779,"low":96.72,"close":96.732,"volume":2.4000000953674316},{"timestamp":1742376120000,"open":96.734,"high":96.794,"low":96.722,"close":96.742,"volume":1.899999976158142},{"timestamp":1742376180000,"open":96.759,"high":96.773,"low":96.722,"close":96.771,"volume":2},{"timestamp":1742376240000,"open":96.75,"high":96.793,"low":96.739,"close":96.762,"volume":1.5000009536743164},{"timestamp":1742376300000,"open":96.782,"high":96.782,"low":96.718,"close":96.724,"volume":1.5000020265579224},{"timestamp":1742376360000,"open":96.75,"high":96.752,"low":96.72,"close":96.731,"volume":0.800000011920929},{"timestamp":1742376420000,"open":96.751,"high":96.781,"low":96.729,"close":96.781,"volume":1.6000020503997803},{"timestamp":1742376480000,"open":96.789,"high":96.854,"low":96.738,"close":96.739,"volume":2.2000010013580322},{"timestamp":1742376540000,"open":96.729,"high":96.729,"low":96.628,"close":96.628,"volume":1.3000010251998901},{"timestamp":1742376600000,"open":96.609,"high":96.701,"low":96.609,"close":96.689,"volume":1.399999976158142},{"timestamp":1742376660000,"open":96.725,"high":96.769,"low":96.681,"close":96.753,"volume":1},{"timestamp":1742376720000,"open":96.762,"high":96.874,"low":96.748,"close":96.782,"volume":3.5},{"timestamp":1742376780000,"open":96.774,"high":96.828,"low":96.75,"close":96.75,"volume":4.402599811553955},{"timestamp":1742376840000,"open":96.773,"high":96.773,"low":96.74,"close":96.749,"volume":1.0744010210037231},{"timestamp":1742376900000,"open":96.738,"high":96.738,"low":96.639,"close":96.645,"volume":2.3000009059906006},{"timestamp":1742376960000,"open":96.659,"high":96.693,"low":96.638,"close":96.693,"volume":1.0743999481201172},{"timestamp":1742377020000,"open":96.704,"high":96.712,"low":96.554,"close":96.568,"volume":1.899999976158142},{"timestamp":1742377080000,"open":96.58,"high":96.63,"low":96.578,"close":96.619,"volume":1.7000000476837158},{"timestamp":1742377140000,"open":96.634,"high":96.652,"low":96.6,"close":96.652,"volume":1.2000010013580322},{"timestamp":1742377200000,"open":96.618,"high":96.648,"low":96.595,"close":96.624,"volume":2.299999952316284},{"timestamp":1742377260000,"open":96.651,"high":96.734,"low":96.629,"close":96.669,"volume":3.1013009548187256},{"timestamp":1742377320000,"open":96.67,"high":96.714,"low":96.658,"close":96.694,"volume":2.001300096511841},{"timestamp":1742377380000,"open":96.674,"high":96.695,"low":96.66,"close":96.66,"volume":2.074399948120117},{"timestamp":1742377440000,"open":96.669,"high":96.694,"low":96.64,"close":96.694,"volume":1.2000019550323486},{"timestamp":1742377500000,"open":96.703,"high":96.755,"low":96.643,"close":96.669,"volume":3.374401092529297},{"timestamp":1742377560000,"open":96.669,"high":96.854,"low":96.669,"close":96.842,"volume":1.800004005432129},{"timestamp":1742377620000,"open":96.852,"high":96.875,"low":96.814,"close":96.864,"volume":3.5000009536743164},{"timestamp":1742377680000,"open":96.888,"high":96.891,"low":96.859,"close":96.859,"volume":1.2999999523162842},{"timestamp":1742377740000,"open":96.892,"high":96.91,"low":96.838,"close":96.854,"volume":2.799999952316284},{"timestamp":1742377800000,"open":96.84,"high":96.959,"low":96.84,"close":96.933,"volume":2.299999952316284},{"timestamp":1742377860000,"open":96.939,"high":97.074,"low":96.934,"close":97.063,"volume":2.800002098083496},{"timestamp":1742377920000,"open":97.088,"high":97.193,"low":97.073,"close":97.073,"volume":2.7000010013580322},{"timestamp":1742377980000,"open":97.094,"high":97.129,"low":97.033,"close":97.033,"volume":4.200000762939453},{"timestamp":1742378040000,"open":97.025,"high":97.09,"low":97.021,"close":97.083,"volume":2.000001907348633},{"timestamp":1742378100000,"open":97.075,"high":97.132,"low":97.069,"close":97.069,"volume":2.200000047683716},{"timestamp":1742378160000,"open":97.084,"high":97.121,"low":97.059,"close":97.121,"volume":2.2012999057769775},{"timestamp":1742378220000,"open":97.169,"high":97.234,"low":97.168,"close":97.201,"volume":1.3000010251998901},{"timestamp":1742378280000,"open":97.203,"high":97.229,"low":97.138,"close":97.173,"volume":1.7999999523162842},{"timestamp":1742378340000,"open":97.171,"high":97.215,"low":97.159,"close":97.215,"volume":1.2000000476837158},{"timestamp":1742378400000,"open":97.208,"high":97.233,"low":97.185,"close":97.193,"volume":2.100001096725464},{"timestamp":1742378460000,"open":97.213,"high":97.22,"low":97.18,"close":97.205,"volume":1.6000009775161743},{"timestamp":1742378520000,"open":97.199,"high":97.229,"low":97.162,"close":97.182,"volume":2.4012999534606934},{"timestamp":1742378580000,"open":97.199,"high":97.239,"low":97.199,"close":97.225,"volume":1.5},{"timestamp":1742378640000,"open":97.242,"high":97.352,"low":97.242,"close":97.352,"volume":0.800000011920929},{"timestamp":1742378700000,"open":97.375,"high":97.413,"low":97.361,"close":97.382,"volume":2.4000000953674316},{"timestamp":1742378760000,"open":97.399,"high":97.435,"low":97.383,"close":97.411,"volume":1.600000023841858},{"timestamp":1742378820000,"open":97.432,"high":97.452,"low":97.401,"close":97.41,"volume":1.600000023841858},{"timestamp":1742378880000,"open":97.39,"high":97.432,"low":97.359,"close":97.432,"volume":1.400001049041748},{"timestamp":1742378940000,"open":97.438,"high":97.535,"low":97.438,"close":97.508,"volume":1.600000023841858},{"timestamp":1742379000000,"open":97.489,"high":97.524,"low":97.48,"close":97.483,"volume":1.2999999523162842},{"timestamp":1742379060000,"open":97.498,"high":97.569,"low":97.498,"close":97.569,"volume":1.2000010013580322},{"timestamp":1742379120000,"open":97.589,"high":97.603,"low":97.518,"close":97.54,"volume":2.6000030040740967},{"timestamp":1742379180000,"open":97.575,"high":97.575,"low":97.535,"close":97.539,"volume":0.6000000238418579},{"timestamp":1742379240000,"open":97.54,"high":97.562,"low":97.489,"close":97.524,"volume":2.300002098083496},{"timestamp":1742379300000,"open":97.55,"high":97.574,"low":97.518,"close":97.564,"volume":2.4000020027160645},{"timestamp":1742379360000,"open":97.544,"high":97.592,"low":97.482,"close":97.53,"volume":2.700000047683716},{"timestamp":1742379420000,"open":97.519,"high":97.519,"low":97.479,"close":97.5,"volume":1.8000010251998901},{"timestamp":1742379480000,"open":97.511,"high":97.598,"low":97.498,"close":97.598,"volume":2.700000047683716},{"timestamp":1742379540000,"open":97.633,"high":97.703,"low":97.621,"close":97.695,"volume":2.4000020027160645},{"timestamp":1742379600000,"open":97.689,"high":97.715,"low":97.68,"close":97.68,"volume":0.699999988079071},{"timestamp":1742379660000,"open":97.661,"high":97.713,"low":97.641,"close":97.66,"volume":2.7000010013580322},{"timestamp":1742379720000,"open":97.689,"high":97.759,"low":97.68,"close":97.75,"volume":2.000001907348633},{"timestamp":1742379780000,"open":97.758,"high":97.799,"low":97.725,"close":97.752,"volume":3.1000020503997803},{"timestamp":1742379840000,"open":97.755,"high":97.771,"low":97.701,"close":97.754,"volume":1.7000000476837158},{"timestamp":1742379900000,"open":97.763,"high":97.873,"low":97.739,"close":97.873,"volume":3.5},{"timestamp":1742379960000,"open":97.839,"high":97.852,"low":97.768,"close":97.831,"volume":2.4000000953674316},{"timestamp":1742380020000,"open":97.849,"high":97.851,"low":97.789,"close":97.789,"volume":0.7000010013580322},{"timestamp":1742380080000,"open":97.785,"high":97.813,"low":97.762,"close":97.802,"volume":0.800000011920929},{"timestamp":1742380140000,"open":97.811,"high":97.812,"low":97.779,"close":97.808,"volume":1},{"timestamp":1742380200000,"open":97.791,"high":97.825,"low":97.769,"close":97.792,"volume":2.4000000953674316},{"timestamp":1742380260000,"open":97.808,"high":97.808,"low":97.723,"close":97.788,"volume":1.3000010251998901},{"timestamp":1742380320000,"open":97.81,"high":97.819,"low":97.789,"close":97.811,"volume":1.1000020503997803},{"timestamp":1742380380000,"open":97.799,"high":97.808,"low":97.739,"close":97.779,"volume":3.100001096725464},{"timestamp":1742380440000,"open":97.763,"high":97.763,"low":97.725,"close":97.733,"volume":0.40000098943710327},{"timestamp":1742380500000,"open":97.713,"high":97.713,"low":97.7,"close":97.7,"volume":0.30000001192092896},{"timestamp":1742380560000,"open":97.709,"high":97.739,"low":97.689,"close":97.72,"volume":1.2000000476837158},{"timestamp":1742380620000,"open":97.715,"high":97.724,"low":97.672,"close":97.699,"volume":1.8000019788742065},{"timestamp":1742380680000,"open":97.722,"high":97.735,"low":97.679,"close":97.704,"volume":2},{"timestamp":1742380740000,"open":97.709,"high":97.769,"low":97.709,"close":97.744,"volume":2.3000009059906006},{"timestamp":1742380800000,"open":97.769,"high":97.795,"low":97.742,"close":97.795,"volume":1.2999999523162842},{"timestamp":1742380860000,"open":97.785,"high":97.832,"low":97.758,"close":97.789,"volume":2.5},{"timestamp":1742380920000,"open":97.805,"high":97.849,"low":97.805,"close":97.839,"volume":0.699999988079071},{"timestamp":1742380980000,"open":97.811,"high":97.811,"low":97.784,"close":97.808,"volume":0.4000000059604645},{"timestamp":1742381040000,"open":97.803,"high":97.831,"low":97.762,"close":97.78,"volume":1.399999976158142},{"timestamp":1742381100000,"open":97.813,"high":97.83,"low":97.774,"close":97.808,"volume":1.5},{"timestamp":1742381160000,"open":97.829,"high":97.834,"low":97.792,"close":97.792,"volume":0.699999988079071},{"timestamp":1742381220000,"open":97.783,"high":97.833,"low":97.783,"close":97.812,"volume":0.9000009894371033},{"timestamp":1742381280000,"open":97.833,"high":97.839,"low":97.802,"close":97.803,"volume":0.9000009894371033},{"timestamp":1742381340000,"open":97.798,"high":97.812,"low":97.758,"close":97.758,"volume":1.7000000476837158},{"timestamp":1742381400000,"open":97.749,"high":97.755,"low":97.709,"close":97.739,"volume":1.2000010013580322},{"timestamp":1742381460000,"open":97.721,"high":97.735,"low":97.7,"close":97.733,"volume":1.1013000011444092},{"timestamp":1742381520000,"open":97.725,"high":97.739,"low":97.68,"close":97.712,"volume":2.2000010013580322},{"timestamp":1742381580000,"open":97.703,"high":97.703,"low":97.582,"close":97.643,"volume":2.8744020462036133},{"timestamp":1742381640000,"open":97.632,"high":97.634,"low":97.58,"close":97.583,"volume":1},{"timestamp":1742381700000,"open":97.581,"high":97.592,"low":97.481,"close":97.544,"volume":1.7000019550323486},{"timestamp":1742381760000,"open":97.525,"high":97.575,"low":97.521,"close":97.575,"volume":1.900001049041748},{"timestamp":1742381820000,"open":97.588,"high":97.625,"low":97.58,"close":97.625,"volume":1.2000000476837158},{"timestamp":1742381880000,"open":97.653,"high":97.654,"low":97.598,"close":97.634,"volume":1.6000030040740967},{"timestamp":1742381940000,"open":97.598,"high":97.655,"low":97.598,"close":97.655,"volume":1.7000000476837158},{"timestamp":1742382000000,"open":97.67,"high":97.67,"low":97.6,"close":97.62,"volume":2.0000009536743164},{"timestamp":1742382060000,"open":97.649,"high":97.659,"low":97.618,"close":97.623,"volume":1.174401044845581},{"timestamp":1742382120000,"open":97.632,"high":97.632,"low":97.539,"close":97.56,"volume":2.9000000953674316},{"timestamp":1742382180000,"open":97.548,"high":97.575,"low":97.501,"close":97.531,"volume":1.600000023841858},{"timestamp":1742382240000,"open":97.494,"high":97.519,"low":97.445,"close":97.461,"volume":2.7000010013580322},{"timestamp":1742382300000,"open":97.489,"high":97.539,"low":97.444,"close":97.504,"volume":2.100001096725464},{"timestamp":1742382360000,"open":97.511,"high":97.573,"low":97.482,"close":97.573,"volume":1.7000000476837158},{"timestamp":1742382420000,"open":97.583,"high":97.614,"low":97.578,"close":97.584,"volume":1.3000010251998901},{"timestamp":1742382480000,"open":97.593,"high":97.595,"low":97.559,"close":97.578,"volume":1.399999976158142},{"timestamp":1742382540000,"open":97.58,"high":97.622,"low":97.569,"close":97.622,"volume":0.8999999761581421},{"timestamp":1742382600000,"open":97.608,"high":97.649,"low":97.6,"close":97.638,"volume":2.100001096725464},{"timestamp":1742382660000,"open":97.671,"high":97.675,"low":97.584,"close":97.599,"volume":1.7000000476837158},{"timestamp":1742382720000,"open":97.583,"high":97.632,"low":97.581,"close":97.632,"volume":1.7999999523162842},{"timestamp":1742382780000,"open":97.632,"high":97.652,"low":97.578,"close":97.593,"volume":2.4000000953674316},{"timestamp":1742382840000,"open":97.561,"high":97.565,"low":97.481,"close":97.519,"volume":2.4000000953674316},{"timestamp":1742382900000,"open":97.501,"high":97.501,"low":97.424,"close":97.489,"volume":2.4000020027160645},{"timestamp":1742382960000,"open":97.491,"high":97.495,"low":97.368,"close":97.391,"volume":3.000001907348633},{"timestamp":1742383020000,"open":97.392,"high":97.392,"low":97.341,"close":97.368,"volume":2},{"timestamp":1742383080000,"open":97.318,"high":97.349,"low":97.281,"close":97.298,"volume":2.200000047683716},{"timestamp":1742383140000,"open":97.284,"high":97.32,"low":97.264,"close":97.27,"volume":1.600000023841858},{"timestamp":1742383200000,"open":97.282,"high":97.293,"low":97.24,"close":97.279,"volume":2.200000047683716},{"timestamp":1742383260000,"open":97.263,"high":97.275,"low":97.242,"close":97.242,"volume":1.6013000011444092},{"timestamp":1742383320000,"open":97.26,"high":97.265,"low":97.225,"close":97.239,"volume":1.2000000476837158},{"timestamp":1742383380000,"open":97.229,"high":97.239,"low":97.179,"close":97.199,"volume":1.7999999523162842},{"timestamp":1742383440000,"open":97.21,"high":97.21,"low":97.21,"close":97.21,"volume":0.10000000149011612},{"timestamp":1742383500000,"open":97.209,"high":97.253,"low":97.2,"close":97.229,"volume":1.5},{"timestamp":1742383560000,"open":97.234,"high":97.269,"low":97.198,"close":97.244,"volume":1.2000010013580322},{"timestamp":1742383620000,"open":97.27,"high":97.295,"low":97.224,"close":97.253,"volume":3.2000010013580322},{"timestamp":1742383680000,"open":97.222,"high":97.232,"low":97.179,"close":97.219,"volume":1.4000029563903809},{"timestamp":1742383740000,"open":97.215,"high":97.215,"low":97.182,"close":97.189,"volume":0.4000000059604645},{"timestamp":1742383800000,"open":97.198,"high":97.21,"low":97.179,"close":97.209,"volume":1.899999976158142},{"timestamp":1742383860000,"open":97.192,"high":97.211,"low":97.101,"close":97.129,"volume":1.1000009775161743},{"timestamp":1742383920000,"open":97.112,"high":97.112,"low":97.093,"close":97.093,"volume":0.800000011920929},{"timestamp":1742383980000,"open":97.111,"high":97.139,"low":97.103,"close":97.115,"volume":1.600000023841858},{"timestamp":1742384040000,"open":97.122,"high":97.172,"low":97.119,"close":97.149,"volume":1.6000009775161743},{"timestamp":1742384100000,"open":97.151,"high":97.201,"low":97.148,"close":97.2,"volume":1.201300024986267},{"timestamp":1742384160000,"open":97.198,"high":97.239,"low":97.198,"close":97.234,"volume":1.7744009494781494},{"timestamp":1742384220000,"open":97.234,"high":97.234,"low":97.159,"close":97.159,"volume":1.7999999523162842},{"timestamp":1742384280000,"open":97.19,"high":97.215,"low":97.174,"close":97.201,"volume":1.100000023841858},{"timestamp":1742384340000,"open":97.215,"high":97.259,"low":97.215,"close":97.259,"volume":1.899999976158142},{"timestamp":1742384400000,"open":97.231,"high":97.239,"low":97.17,"close":97.179,"volume":3.3000030517578125},{"timestamp":1742384460000,"open":97.165,"high":97.194,"low":97.138,"close":97.165,"volume":1.7000000476837158},{"timestamp":1742384520000,"open":97.189,"high":97.213,"low":97.168,"close":97.21,"volume":1.899999976158142},{"timestamp":1742384580000,"open":97.214,"high":97.229,"low":97.18,"close":97.201,"volume":2.400001049041748},{"timestamp":1742384640000,"open":97.225,"high":97.225,"low":97.159,"close":97.182,"volume":1.2999999523162842},{"timestamp":1742384700000,"open":97.188,"high":97.199,"low":97.139,"close":97.17,"volume":4.500001907348633},{"timestamp":1742384760000,"open":97.159,"high":97.159,"low":97.12,"close":97.138,"volume":1},{"timestamp":1742384820000,"open":97.169,"high":97.254,"low":97.169,"close":97.245,"volume":1.400001049041748},{"timestamp":1742384880000,"open":97.238,"high":97.254,"low":97.198,"close":97.198,"volume":1.7000000476837158},{"timestamp":1742384940000,"open":97.214,"high":97.215,"low":97.16,"close":97.191,"volume":2.0999999046325684},{"timestamp":1742385000000,"open":97.2,"high":97.211,"low":97.105,"close":97.134,"volume":3.101300001144409},{"timestamp":1742385060000,"open":97.123,"high":97.13,"low":97.092,"close":97.099,"volume":1.2000000476837158},{"timestamp":1742385120000,"open":97.11,"high":97.134,"low":97.082,"close":97.098,"volume":2.799999952316284},{"timestamp":1742385180000,"open":97.109,"high":97.13,"low":97.098,"close":97.13,"volume":3.500649929046631},{"timestamp":1742385240000,"open":97.132,"high":97.135,"low":97.102,"close":97.134,"volume":1.5},{"timestamp":1742385300000,"open":97.129,"high":97.15,"low":97.129,"close":97.132,"volume":0.8999999761581421},{"timestamp":1742385360000,"open":97.151,"high":97.159,"low":96.724,"close":96.795,"volume":6.60347318649292},{"timestamp":1742385420000,"open":96.808,"high":96.971,"low":96.789,"close":96.898,"volume":3.100006103515625},{"timestamp":1742385480000,"open":96.919,"high":96.979,"low":96.883,"close":96.928,"volume":2.0000030994415283},{"timestamp":1742385540000,"open":96.948,"high":96.979,"low":96.941,"close":96.959,"volume":1.3000010251998901},{"timestamp":1742385600000,"open":96.981,"high":97.019,"low":96.925,"close":96.925,"volume":1.2000000476837158},{"timestamp":1742385660000,"open":96.951,"high":96.951,"low":96.879,"close":96.92,"volume":0.8999999761581421},{"timestamp":1742385720000,"open":96.898,"high":96.903,"low":96.898,"close":96.903,"volume":0.20000000298023224},{"timestamp":1742385780000,"open":96.911,"high":96.911,"low":96.88,"close":96.889,"volume":0.5},{"timestamp":1742385840000,"open":96.853,"high":96.872,"low":96.78,"close":96.78,"volume":1.600000023841858},{"timestamp":1742385900000,"open":96.763,"high":96.81,"low":96.741,"close":96.773,"volume":1.8000010251998901},{"timestamp":1742385960000,"open":96.781,"high":96.839,"low":96.779,"close":96.811,"volume":1.5000020265579224},{"timestamp":1742386020000,"open":96.814,"high":96.815,"low":96.692,"close":96.692,"volume":1.7000010013580322},{"timestamp":1742386080000,"open":96.683,"high":96.725,"low":96.682,"close":96.725,"volume":2.4000000953674316},{"timestamp":1742386140000,"open":96.75,"high":96.775,"low":96.718,"close":96.738,"volume":2.0000009536743164},{"timestamp":1742386200000,"open":96.741,"high":96.81,"low":96.741,"close":96.785,"volume":1.4000020027160645},{"timestamp":1742386260000,"open":96.78,"high":96.83,"low":96.742,"close":96.808,"volume":1.3000010251998901},{"timestamp":1742386320000,"open":96.795,"high":96.799,"low":96.745,"close":96.77,"volume":1.600000023841858},{"timestamp":1742386380000,"open":96.773,"high":96.773,"low":96.749,"close":96.749,"volume":0.20000000298023224},{"timestamp":1742386440000,"open":96.743,"high":96.788,"low":96.718,"close":96.762,"volume":1.6000009775161743},{"timestamp":1742386500000,"open":96.779,"high":96.803,"low":96.679,"close":96.683,"volume":2.6000020503997803},{"timestamp":1742386560000,"open":96.679,"high":96.739,"low":96.679,"close":96.722,"volume":2.200000047683716},{"timestamp":1742386620000,"open":96.719,"high":96.725,"low":96.68,"close":96.68,"volume":0.8744009733200073},{"timestamp":1742386680000,"open":96.649,"high":96.652,"low":96.579,"close":96.579,"volume":2},{"timestamp":1742386740000,"open":96.578,"high":96.593,"low":96.499,"close":96.555,"volume":3.200000047683716},{"timestamp":1742386800000,"open":96.555,"high":96.555,"low":96.511,"close":96.55,"volume":1.5},{"timestamp":1742386860000,"open":96.555,"high":96.555,"low":96.525,"close":96.539,"volume":2.799999952316284},{"timestamp":1742386920000,"open":96.553,"high":96.595,"low":96.543,"close":96.595,"volume":0.9000009894371033},{"timestamp":1742386980000,"open":96.578,"high":96.619,"low":96.578,"close":96.619,"volume":1},{"timestamp":1742387040000,"open":96.602,"high":96.654,"low":96.602,"close":96.624,"volume":2.0000030994415283},{"timestamp":1742387100000,"open":96.645,"high":96.719,"low":96.645,"close":96.692,"volume":2.301300048828125},{"timestamp":1742387160000,"open":96.704,"high":96.77,"low":96.682,"close":96.742,"volume":3.301953077316284},{"timestamp":1742387220000,"open":96.742,"high":96.775,"low":96.739,"close":96.768,"volume":0.800000011920929},{"timestamp":1742387280000,"open":96.76,"high":96.775,"low":96.64,"close":96.669,"volume":3.5000009536743164},{"timestamp":1742387340000,"open":96.66,"high":96.66,"low":96.658,"close":96.659,"volume":0.5},{"timestamp":1742387400000,"open":96.671,"high":96.712,"low":96.671,"close":96.702,"volume":1.2000000476837158},{"timestamp":1742387460000,"open":96.731,"high":96.775,"low":96.72,"close":96.75,"volume":1.1000009775161743},{"timestamp":1742387520000,"open":96.775,"high":96.819,"low":96.751,"close":96.812,"volume":1.100000023841858},{"timestamp":1742387580000,"open":96.835,"high":96.859,"low":96.819,"close":96.85,"volume":0.5006499886512756},{"timestamp":1742387640000,"open":96.854,"high":96.895,"low":96.84,"close":96.892,"volume":1.600000023841858},{"timestamp":1742387700000,"open":96.889,"high":96.899,"low":96.84,"close":96.848,"volume":1.2999999523162842},{"timestamp":1742387760000,"open":96.87,"high":96.87,"low":96.838,"close":96.855,"volume":0.5},{"timestamp":1742387820000,"open":96.85,"high":96.864,"low":96.799,"close":96.839,"volume":1.7000010013580322},{"timestamp":1742387880000,"open":96.852,"high":96.923,"low":96.838,"close":96.899,"volume":2.1000020503997803},{"timestamp":1742387940000,"open":96.899,"high":96.908,"low":96.859,"close":96.893,"volume":0.6000000238418579},{"timestamp":1742388000000,"open":96.878,"high":96.919,"low":96.878,"close":96.881,"volume":0.6000000238418579},{"timestamp":1742388060000,"open":96.878,"high":96.91,"low":96.858,"close":96.91,"volume":1.399999976158142},{"timestamp":1742388120000,"open":96.899,"high":96.964,"low":96.882,"close":96.928,"volume":1.8000010251998901},{"timestamp":1742388180000,"open":96.938,"high":96.958,"low":96.938,"close":96.958,"volume":0.20000000298023224},{"timestamp":1742388240000,"open":96.953,"high":97.011,"low":96.952,"close":97.011,"volume":1},{"timestamp":1742388300000,"open":97.015,"high":97.165,"low":97.015,"close":97.165,"volume":1.399999976158142},{"timestamp":1742388360000,"open":97.139,"high":97.219,"low":97.139,"close":97.199,"volume":2},{"timestamp":1742388420000,"open":97.21,"high":97.319,"low":97.201,"close":97.282,"volume":2.900001049041748},{"timestamp":1742388480000,"open":97.285,"high":97.331,"low":97.259,"close":97.289,"volume":2},{"timestamp":1742388540000,"open":97.299,"high":97.335,"low":97.249,"close":97.27,"volume":1.2000000476837158},{"timestamp":1742388600000,"open":97.29,"high":97.315,"low":97.289,"close":97.31,"volume":1.399999976158142},{"timestamp":1742388660000,"open":97.302,"high":97.302,"low":97.254,"close":97.254,"volume":1.5},{"timestamp":1742388720000,"open":97.273,"high":97.313,"low":97.239,"close":97.312,"volume":1.2000000476837158},{"timestamp":1742388780000,"open":97.293,"high":97.339,"low":97.293,"close":97.339,"volume":1.2000019550323486},{"timestamp":1742388840000,"open":97.345,"high":97.379,"low":97.321,"close":97.34,"volume":1.7000010013580322},{"timestamp":1742388900000,"open":97.35,"high":97.375,"low":97.284,"close":97.298,"volume":2.200000047683716},{"timestamp":1742388960000,"open":97.298,"high":97.329,"low":97.262,"close":97.309,"volume":1.899999976158142},{"timestamp":1742389020000,"open":97.299,"high":97.299,"low":97.258,"close":97.259,"volume":1.900001049041748},{"timestamp":1742389080000,"open":97.242,"high":97.279,"low":97.24,"close":97.251,"volume":1.7000000476837158},{"timestamp":1742389140000,"open":97.265,"high":97.334,"low":97.265,"close":97.334,"volume":1.100000023841858},{"timestamp":1742389200000,"open":97.342,"high":97.399,"low":97.329,"close":97.379,"volume":2},{"timestamp":1742389260000,"open":97.383,"high":97.399,"low":97.315,"close":97.315,"volume":1.1000030040740967},{"timestamp":1742389320000,"open":97.321,"high":97.321,"low":97.28,"close":97.28,"volume":0.8999999761581421},{"timestamp":1742389380000,"open":97.29,"high":97.29,"low":97.238,"close":97.24,"volume":1.6000009775161743},{"timestamp":1742389440000,"open":97.242,"high":97.295,"low":97.242,"close":97.254,"volume":1.400001049041748},{"timestamp":1742389500000,"open":97.249,"high":97.293,"low":97.245,"close":97.258,"volume":0.8000019788742065},{"timestamp":1742389560000,"open":97.29,"high":97.319,"low":97.283,"close":97.312,"volume":1.3000019788742065},{"timestamp":1742389620000,"open":97.299,"high":97.315,"low":97.289,"close":97.295,"volume":1.100000023841858},{"timestamp":1742389680000,"open":97.292,"high":97.342,"low":97.292,"close":97.292,"volume":0.7000030279159546},{"timestamp":1742389740000,"open":97.315,"high":97.35,"low":97.291,"close":97.324,"volume":1.100000023841858},{"timestamp":1742389800000,"open":97.319,"high":97.335,"low":97.298,"close":97.301,"volume":1.1744019985198975},{"timestamp":1742389860000,"open":97.281,"high":97.319,"low":97.241,"close":97.272,"volume":3.0000030994415283},{"timestamp":1742389920000,"open":97.259,"high":97.295,"low":97.241,"close":97.271,"volume":1.1000020503997803},{"timestamp":1742389980000,"open":97.259,"high":97.259,"low":97.19,"close":97.19,"volume":1.5000029802322388},{"timestamp":1742390040000,"open":97.213,"high":97.213,"low":97.12,"close":97.149,"volume":1.3000010251998901},{"timestamp":1742390100000,"open":97.154,"high":97.155,"low":97.089,"close":97.089,"volume":1.2000010013580322},{"timestamp":1742390160000,"open":97.105,"high":97.112,"low":97.002,"close":97.029,"volume":3.000001907348633},{"timestamp":1742390220000,"open":97.001,"high":97.031,"low":96.998,"close":97.015,"volume":0.800000011920929},{"timestamp":1742390340000,"open":97.029,"high":97.171,"low":97,"close":97.171,"volume":2.299999952316284},{"timestamp":1742390400000,"open":97.185,"high":97.232,"low":97.161,"close":97.232,"volume":0.8999999761581421},{"timestamp":1742390460000,"open":97.212,"high":97.234,"low":97.198,"close":97.198,"volume":0.4000000059604645},{"timestamp":1742390520000,"open":97.224,"high":97.239,"low":97.223,"close":97.239,"volume":0.4000000059604645},{"timestamp":1742390580000,"open":97.199,"high":97.291,"low":97.199,"close":97.269,"volume":1.3000010251998901},{"timestamp":1742390640000,"open":97.295,"high":97.295,"low":97.264,"close":97.271,"volume":0.4000000059604645},{"timestamp":1742390700000,"open":97.282,"high":97.323,"low":97.218,"close":97.231,"volume":2.2000010013580322},{"timestamp":1742390760000,"open":97.224,"high":97.224,"low":97.224,"close":97.224,"volume":0.10000000149011612},{"timestamp":1742390820000,"open":97.213,"high":97.269,"low":97.203,"close":97.262,"volume":2.101304054260254},{"timestamp":1742390880000,"open":97.26,"high":97.315,"low":97.249,"close":97.264,"volume":2.000001907348633},{"timestamp":1742390940000,"open":97.271,"high":97.293,"low":97.165,"close":97.232,"volume":3.0000009536743164},{"timestamp":1742391000000,"open":97.241,"high":97.25,"low":96.983,"close":97.009,"volume":3.9013030529022217},{"timestamp":1742391060000,"open":96.988,"high":96.999,"low":96.863,"close":96.878,"volume":4.30000114440918},{"timestamp":1742391120000,"open":96.869,"high":96.974,"low":96.819,"close":96.955,"volume":3.400001049041748},{"timestamp":1742391180000,"open":96.955,"high":96.991,"low":96.919,"close":96.969,"volume":3.200000047683716},{"timestamp":1742391240000,"open":96.989,"high":97.029,"low":96.96,"close":97.012,"volume":1.801300048828125},{"timestamp":1742391300000,"open":96.989,"high":97.013,"low":96.923,"close":96.941,"volume":2.301300048828125},{"timestamp":1742391360000,"open":96.97,"high":97.029,"low":96.945,"close":97.023,"volume":3.2000041007995605},{"timestamp":1742391420000,"open":97.025,"high":97.025,"low":96.94,"close":96.963,"volume":2.2000010013580322},{"timestamp":1742391480000,"open":96.989,"high":97.029,"low":96.958,"close":96.975,"volume":2.900001049041748},{"timestamp":1742391540000,"open":96.978,"high":97.031,"low":96.978,"close":97.002,"volume":1.5013010501861572},{"timestamp":1742391600000,"open":97.005,"high":97.039,"low":96.941,"close":97.032,"volume":3.4000000953674316},{"timestamp":1742391660000,"open":96.982,"high":97.033,"low":96.97,"close":96.99,"volume":2.5999999046325684},{"timestamp":1742391720000,"open":96.968,"high":97.035,"low":96.959,"close":97.003,"volume":2.501300096511841},{"timestamp":1742391780000,"open":97.029,"high":97.039,"low":96.821,"close":96.859,"volume":2.2000010013580322},{"timestamp":1742391840000,"open":96.829,"high":96.86,"low":96.822,"close":96.84,"volume":2.000005006790161},{"timestamp":1742391900000,"open":96.825,"high":96.848,"low":96.72,"close":96.72,"volume":2.900002956390381},{"timestamp":1742391960000,"open":96.739,"high":96.799,"low":96.685,"close":96.753,"volume":3.2012999057769775},{"timestamp":1742392020000,"open":96.763,"high":96.773,"low":96.713,"close":96.719,"volume":2.2744009494781494},{"timestamp":1742392080000,"open":96.71,"high":96.739,"low":96.679,"close":96.714,"volume":1.8000010251998901},{"timestamp":1742392140000,"open":96.732,"high":96.769,"low":96.701,"close":96.739,"volume":1.7999999523162842},{"timestamp":1742392200000,"open":96.73,"high":96.779,"low":96.7,"close":96.748,"volume":2.301300048828125},{"timestamp":1742392260000,"open":96.734,"high":96.749,"low":96.681,"close":96.698,"volume":1.100000023841858},{"timestamp":1742392320000,"open":96.7,"high":96.734,"low":96.678,"close":96.68,"volume":2.2012999057769775},{"timestamp":1742392380000,"open":96.685,"high":96.711,"low":96.678,"close":96.711,"volume":1.5000009536743164},{"timestamp":1742392440000,"open":96.708,"high":96.755,"low":96.702,"close":96.729,"volume":2.100001096725464},{"timestamp":1742392500000,"open":96.719,"high":96.734,"low":96.678,"close":96.729,"volume":1.7000000476837158},{"timestamp":1742392560000,"open":96.73,"high":96.784,"low":96.724,"close":96.784,"volume":1.7999999523162842},{"timestamp":1742392620000,"open":96.768,"high":96.772,"low":96.739,"close":96.74,"volume":0.699999988079071},{"timestamp":1742392680000,"open":96.763,"high":96.834,"low":96.74,"close":96.821,"volume":1.8750020265579224},{"timestamp":1742392740000,"open":96.819,"high":96.851,"low":96.781,"close":96.851,"volume":0.8999999761581421},{"timestamp":1742392800000,"open":96.874,"high":96.959,"low":96.874,"close":96.924,"volume":1.3000010251998901},{"timestamp":1742392860000,"open":96.959,"high":96.985,"low":96.93,"close":96.97,"volume":1.6000020503997803},{"timestamp":1742392920000,"open":96.96,"high":97.034,"low":96.96,"close":96.999,"volume":1.399999976158142},{"timestamp":1742392980000,"open":97.021,"high":97.071,"low":96.981,"close":96.982,"volume":4.90130090713501},{"timestamp":1742393040000,"open":97.001,"high":97.013,"low":96.94,"close":96.998,"volume":1.9000020027160645},{"timestamp":1742393100000,"open":97.021,"high":97.032,"low":96.938,"close":96.981,"volume":2.6000030040740967},{"timestamp":1742393160000,"open":96.993,"high":96.999,"low":96.961,"close":96.964,"volume":1.400001049041748},{"timestamp":1742393220000,"open":96.972,"high":96.989,"low":96.959,"close":96.969,"volume":1.0000020265579224},{"timestamp":1742393280000,"open":96.969,"high":96.995,"low":96.921,"close":96.994,"volume":1.900001049041748},{"timestamp":1742393340000,"open":96.98,"high":97.052,"low":96.98,"close":97.03,"volume":0.8999999761581421},{"timestamp":1742393400000,"open":97.059,"high":97.063,"low":97.001,"close":97.059,"volume":2.1000020503997803},{"timestamp":1742393460000,"open":97.074,"high":97.139,"low":97.039,"close":97.049,"volume":2.8000009059906006},{"timestamp":1742393520000,"open":97.052,"high":97.11,"low":97.041,"close":97.11,"volume":1.600653052330017},{"timestamp":1742393580000,"open":97.112,"high":97.135,"low":97.104,"close":97.129,"volume":0.5},{"timestamp":1742393640000,"open":97.113,"high":97.154,"low":97.1,"close":97.141,"volume":1.400001049041748},{"timestamp":1742393700000,"open":97.175,"high":97.218,"low":97.14,"close":97.218,"volume":1.400001049041748},{"timestamp":1742393760000,"open":97.21,"high":97.21,"low":97.139,"close":97.173,"volume":0.9017300009727478},{"timestamp":1742393820000,"open":97.159,"high":97.231,"low":97.159,"close":97.185,"volume":2.300004005432129},{"timestamp":1742393880000,"open":97.211,"high":97.211,"low":97.161,"close":97.189,"volume":1.2999999523162842},{"timestamp":1742393940000,"open":97.169,"high":97.183,"low":97.061,"close":97.089,"volume":1.600000023841858},{"timestamp":1742394000000,"open":97.099,"high":97.159,"low":97.088,"close":97.143,"volume":1.399999976158142},{"timestamp":1742394060000,"open":97.138,"high":97.138,"low":97.089,"close":97.098,"volume":1.0744010210037231},{"timestamp":1742394120000,"open":97.121,"high":97.169,"low":97.102,"close":97.169,"volume":1.2999999523162842},{"timestamp":1742394180000,"open":97.183,"high":97.194,"low":97.149,"close":97.194,"volume":0.6000019907951355},{"timestamp":1742394240000,"open":97.169,"high":97.229,"low":97.16,"close":97.229,"volume":0.6000009775161743},{"timestamp":1742394300000,"open":97.209,"high":97.279,"low":97.209,"close":97.258,"volume":1.6770000457763672},{"timestamp":1742394360000,"open":97.285,"high":97.293,"low":97.258,"close":97.281,"volume":1.0000009536743164},{"timestamp":1742394420000,"open":97.269,"high":97.315,"low":97.269,"close":97.29,"volume":1.400001049041748},{"timestamp":1742394480000,"open":97.309,"high":97.333,"low":97.189,"close":97.239,"volume":2.9744009971618652},{"timestamp":1742394540000,"open":97.251,"high":97.289,"low":97.19,"close":97.211,"volume":1.6013000011444092},{"timestamp":1742394600000,"open":97.232,"high":97.319,"low":97.203,"close":97.309,"volume":3.5019500255584717},{"timestamp":1742394660000,"open":97.311,"high":97.409,"low":97.311,"close":97.408,"volume":1.5000009536743164},{"timestamp":1742394720000,"open":97.412,"high":97.412,"low":97.301,"close":97.372,"volume":1.7000010013580322},{"timestamp":1742394780000,"open":97.368,"high":97.395,"low":97.345,"close":97.358,"volume":1.5757019519805908},{"timestamp":1742394840000,"open":97.34,"high":97.364,"low":97.321,"close":97.322,"volume":1},{"timestamp":1742394900000,"open":97.339,"high":97.354,"low":97.225,"close":97.243,"volume":2.0000009536743164},{"timestamp":1742394960000,"open":97.26,"high":97.26,"low":97.2,"close":97.201,"volume":1.400001049041748},{"timestamp":1742395020000,"open":97.182,"high":97.212,"low":97.161,"close":97.169,"volume":2.200000047683716},{"timestamp":1742395080000,"open":97.199,"high":97.232,"low":97.161,"close":97.168,"volume":1.600000023841858},{"timestamp":1742395140000,"open":97.192,"high":97.272,"low":97.192,"close":97.272,"volume":1.9000020027160645},{"timestamp":1742395200000,"open":97.262,"high":97.299,"low":97.258,"close":97.275,"volume":2.5000030994415283},{"timestamp":1742395260000,"open":97.251,"high":97.26,"low":97.179,"close":97.21,"volume":2.100001096725464},{"timestamp":1742395320000,"open":97.213,"high":97.222,"low":97.165,"close":97.205,"volume":1.5013010501861572},{"timestamp":1742395380000,"open":97.209,"high":97.259,"low":97.205,"close":97.218,"volume":3.200000047683716},{"timestamp":1742395440000,"open":97.248,"high":97.29,"low":97.218,"close":97.29,"volume":2.600001096725464},{"timestamp":1742395500000,"open":97.281,"high":97.334,"low":97.274,"close":97.292,"volume":1.600000023841858},{"timestamp":1742395560000,"open":97.279,"high":97.311,"low":97.27,"close":97.289,"volume":1.0000009536743164},{"timestamp":1742395620000,"open":97.313,"high":97.315,"low":97.278,"close":97.315,"volume":0.9000009894371033},{"timestamp":1742395680000,"open":97.293,"high":97.339,"low":97.289,"close":97.319,"volume":2.100001096725464},{"timestamp":1742395740000,"open":97.332,"high":97.351,"low":97.298,"close":97.298,"volume":0.9000009894371033},{"timestamp":1742395800000,"open":97.334,"high":97.339,"low":97.302,"close":97.335,"volume":1.400001049041748},{"timestamp":1742395860000,"open":97.301,"high":97.319,"low":97.279,"close":97.312,"volume":1},{"timestamp":1742395920000,"open":97.295,"high":97.38,"low":97.262,"close":97.38,"volume":2.0000009536743164},{"timestamp":1742395980000,"open":97.391,"high":97.419,"low":97.36,"close":97.36,"volume":1.7000010013580322},{"timestamp":1742396040000,"open":97.361,"high":97.39,"low":97.349,"close":97.388,"volume":1.8000010251998901},{"timestamp":1742396100000,"open":97.391,"high":97.394,"low":97.321,"close":97.321,"volume":1.399999976158142},{"timestamp":1742396160000,"open":97.322,"high":97.495,"low":97.322,"close":97.481,"volume":3.299999952316284},{"timestamp":1742396220000,"open":97.483,"high":97.589,"low":97.483,"close":97.589,"volume":2.5000009536743164},{"timestamp":1742396280000,"open":97.614,"high":97.655,"low":97.592,"close":97.621,"volume":2.0000009536743164},{"timestamp":1742396340000,"open":97.629,"high":97.654,"low":97.561,"close":97.589,"volume":2.701301097869873},{"timestamp":1742396400000,"open":97.601,"high":97.714,"low":97.601,"close":97.689,"volume":3.100003957748413},{"timestamp":1742396460000,"open":97.683,"high":97.699,"low":97.579,"close":97.668,"volume":2.6000030040740967},{"timestamp":1742396520000,"open":97.68,"high":97.799,"low":97.68,"close":97.771,"volume":2.3000009059906006},{"timestamp":1742396580000,"open":97.758,"high":97.758,"low":97.708,"close":97.718,"volume":1.2999999523162842},{"timestamp":1742396640000,"open":97.735,"high":97.735,"low":97.639,"close":97.639,"volume":1.2000000476837158},{"timestamp":1742396700000,"open":97.625,"high":97.654,"low":97.618,"close":97.618,"volume":1.100000023841858},{"timestamp":1742396760000,"open":97.614,"high":97.632,"low":97.609,"close":97.613,"volume":0.8000010251998901},{"timestamp":1742396820000,"open":97.629,"high":97.651,"low":97.554,"close":97.605,"volume":1.899999976158142},{"timestamp":1742396880000,"open":97.581,"high":97.614,"low":97.578,"close":97.602,"volume":1.8000010251998901},{"timestamp":1742396940000,"open":97.595,"high":97.619,"low":97.558,"close":97.609,"volume":1.5000020265579224},{"timestamp":1742397000000,"open":97.589,"high":97.615,"low":97.58,"close":97.608,"volume":0.800000011920929},{"timestamp":1742397060000,"open":97.579,"high":97.639,"low":97.544,"close":97.555,"volume":2.000001907348633},{"timestamp":1742397120000,"open":97.569,"high":97.599,"low":97.519,"close":97.545,"volume":3.100001096725464},{"timestamp":1742397180000,"open":97.54,"high":97.559,"low":97.481,"close":97.514,"volume":2.2000010013580322},{"timestamp":1742397240000,"open":97.532,"high":97.532,"low":97.482,"close":97.493,"volume":0.8999999761581421},{"timestamp":1742397300000,"open":97.458,"high":97.474,"low":97.439,"close":97.453,"volume":1.2000000476837158},{"timestamp":1742397360000,"open":97.42,"high":97.445,"low":97.401,"close":97.41,"volume":0.699999988079071},{"timestamp":1742397420000,"open":97.382,"high":97.439,"low":97.38,"close":97.413,"volume":1.3000019788742065},{"timestamp":1742397480000,"open":97.398,"high":97.398,"low":97.361,"close":97.382,"volume":1.2000000476837158},{"timestamp":1742397540000,"open":97.388,"high":97.389,"low":97.363,"close":97.388,"volume":0.5},{"timestamp":1742397600000,"open":97.374,"high":97.399,"low":97.32,"close":97.32,"volume":0.8744000196456909},{"timestamp":1742397660000,"open":97.355,"high":97.355,"low":97.302,"close":97.319,"volume":0.7013000249862671},{"timestamp":1742397720000,"open":97.32,"high":97.331,"low":97.261,"close":97.279,"volume":1},{"timestamp":1742397780000,"open":97.258,"high":97.309,"low":97.243,"close":97.3,"volume":1.7999999523162842},{"timestamp":1742397840000,"open":97.313,"high":97.315,"low":97.298,"close":97.3,"volume":0.6000000238418579},{"timestamp":1742397900000,"open":97.301,"high":97.339,"low":97.301,"close":97.339,"volume":0.40000098943710327},{"timestamp":1742397960000,"open":97.325,"high":97.355,"low":97.322,"close":97.322,"volume":1.2000000476837158},{"timestamp":1742398020000,"open":97.3,"high":97.33,"low":97.262,"close":97.271,"volume":1.7999999523162842},{"timestamp":1742398080000,"open":97.269,"high":97.283,"low":97.213,"close":97.249,"volume":1.5},{"timestamp":1742398140000,"open":97.242,"high":97.253,"low":97.242,"close":97.244,"volume":0.4000000059604645},{"timestamp":1742398200000,"open":97.241,"high":97.309,"low":97.224,"close":97.241,"volume":1.7013009786605835},{"timestamp":1742398260000,"open":97.26,"high":97.315,"low":97.26,"close":97.315,"volume":1.2000000476837158},{"timestamp":1742398320000,"open":97.285,"high":97.299,"low":97.282,"close":97.282,"volume":0.4000000059604645},{"timestamp":1742398380000,"open":97.279,"high":97.295,"low":97.251,"close":97.274,"volume":0.9013010263442993},{"timestamp":1742398440000,"open":97.251,"high":97.254,"low":97.224,"close":97.229,"volume":1},{"timestamp":1742398500000,"open":97.201,"high":97.243,"low":97.178,"close":97.23,"volume":1.7999999523162842},{"timestamp":1742398560000,"open":97.218,"high":97.235,"low":97.209,"close":97.235,"volume":0.5012999773025513},{"timestamp":1742398620000,"open":97.249,"high":97.249,"low":97.221,"close":97.221,"volume":0.20000000298023224},{"timestamp":1742398680000,"open":97.285,"high":97.304,"low":97.238,"close":97.279,"volume":2.0006539821624756},{"timestamp":1742398740000,"open":97.3,"high":97.315,"low":97.281,"close":97.313,"volume":1.1000009775161743},{"timestamp":1742398800000,"open":97.285,"high":97.328,"low":97.28,"close":97.284,"volume":0.800000011920929},{"timestamp":1742398860000,"open":97.293,"high":97.303,"low":97.261,"close":97.291,"volume":1.4488019943237305},{"timestamp":1742398920000,"open":97.289,"high":97.329,"low":97.289,"close":97.329,"volume":0.5000020265579224},{"timestamp":1742398980000,"open":97.344,"high":97.365,"low":97.32,"close":97.351,"volume":1.899999976158142},{"timestamp":1742399040000,"open":97.352,"high":97.36,"low":97.309,"close":97.333,"volume":0.800000011920929},{"timestamp":1742399100000,"open":97.343,"high":97.359,"low":97.282,"close":97.34,"volume":2.3000009059906006},{"timestamp":1742399160000,"open":97.329,"high":97.331,"low":97.291,"close":97.299,"volume":1.399999976158142},{"timestamp":1742399220000,"open":97.329,"high":97.334,"low":97.292,"close":97.292,"volume":1.400001049041748},{"timestamp":1742399280000,"open":97.284,"high":97.314,"low":97.282,"close":97.302,"volume":1.6000009775161743},{"timestamp":1742399340000,"open":97.334,"high":97.334,"low":97.264,"close":97.299,"volume":0.8999999761581421},{"timestamp":1742399400000,"open":97.299,"high":97.335,"low":97.299,"close":97.301,"volume":0.699999988079071},{"timestamp":1742399460000,"open":97.31,"high":97.311,"low":97.18,"close":97.18,"volume":2},{"timestamp":1742399520000,"open":97.205,"high":97.218,"low":97.191,"close":97.191,"volume":1.2999999523162842},{"timestamp":1742399580000,"open":97.195,"high":97.199,"low":97.101,"close":97.129,"volume":3},{"timestamp":1742399640000,"open":97.15,"high":97.161,"low":97.138,"close":97.142,"volume":2.5},{"timestamp":1742399700000,"open":97.148,"high":97.17,"low":97.119,"close":97.169,"volume":0.800000011920929},{"timestamp":1742399760000,"open":97.16,"high":97.174,"low":97.063,"close":97.105,"volume":2.900001049041748},{"timestamp":1742399820000,"open":97.103,"high":97.159,"low":97.103,"close":97.149,"volume":1.399999976158142},{"timestamp":1742399880000,"open":97.123,"high":97.152,"low":97.078,"close":97.078,"volume":2.200000047683716},{"timestamp":1742399940000,"open":97.078,"high":97.078,"low":97.042,"close":97.051,"volume":1.2000000476837158},{"timestamp":1742400000000,"open":97.062,"high":97.072,"low":96.98,"close":96.985,"volume":2.8000009059906006},{"timestamp":1742400060000,"open":96.995,"high":97.019,"low":96.968,"close":97.015,"volume":2.0999999046325684},{"timestamp":1742400120000,"open":97.013,"high":97.075,"low":97.013,"close":97.075,"volume":0.9000009894371033},{"timestamp":1742400180000,"open":97.079,"high":97.079,"low":97,"close":97,"volume":1.100000023841858},{"timestamp":1742400240000,"open":97.001,"high":97.059,"low":96.982,"close":97.014,"volume":1.7000019550323486},{"timestamp":1742400300000,"open":97.011,"high":97.085,"low":97.011,"close":97.085,"volume":1.5},{"timestamp":1742400360000,"open":97.089,"high":97.093,"low":97.058,"close":97.065,"volume":1.899999976158142},{"timestamp":1742400420000,"open":97.072,"high":97.139,"low":97.068,"close":97.103,"volume":1.400001049041748},{"timestamp":1742400480000,"open":97.133,"high":97.139,"low":97.098,"close":97.108,"volume":1.600000023841858},{"timestamp":1742400540000,"open":97.111,"high":97.112,"low":97.048,"close":97.061,"volume":2.200000047683716},{"timestamp":1742400600000,"open":97.049,"high":97.09,"low":97.001,"close":97.001,"volume":2.0999999046325684},{"timestamp":1742400660000,"open":97.033,"high":97.038,"low":96.985,"close":97.011,"volume":0.7000020146369934},{"timestamp":1742400720000,"open":96.988,"high":97.044,"low":96.988,"close":97.02,"volume":2.801300048828125},{"timestamp":1742400780000,"open":97.01,"high":97.039,"low":96.999,"close":97.009,"volume":1.5},{"timestamp":1742400840000,"open":97.022,"high":97.025,"low":96.975,"close":96.983,"volume":1.2999999523162842},{"timestamp":1742400900000,"open":97.009,"high":97.054,"low":96.978,"close":97.041,"volume":2},{"timestamp":1742400960000,"open":97.045,"high":97.092,"low":97.038,"close":97.092,"volume":2.0999999046325684},{"timestamp":1742401020000,"open":97.079,"high":97.094,"low":97.06,"close":97.065,"volume":1.2000010013580322},{"timestamp":1742401080000,"open":97.079,"high":97.079,"low":97.079,"close":97.079,"volume":0.10000000149011612},{"timestamp":1742401140000,"open":97.05,"high":97.05,"low":97.003,"close":97.015,"volume":0.6000000238418579},{"timestamp":1742401200000,"open":96.999,"high":97.039,"low":96.999,"close":97.033,"volume":0.8000010251998901},{"timestamp":1742401260000,"open":97.031,"high":97.035,"low":97.018,"close":97.02,"volume":0.5000010132789612},{"timestamp":1742401320000,"open":97.028,"high":97.053,"low":97.023,"close":97.053,"volume":0.6013000011444092},{"timestamp":1742401380000,"open":97.028,"high":97.054,"low":97.019,"close":97.054,"volume":0.5},{"timestamp":1742401440000,"open":97.024,"high":97.031,"low":96.999,"close":97.029,"volume":1},{"timestamp":1742401500000,"open":97.022,"high":97.099,"low":97.022,"close":97.07,"volume":1.1000009775161743},{"timestamp":1742401560000,"open":97.065,"high":97.099,"low":97.029,"close":97.033,"volume":1.399999976158142},{"timestamp":1742401620000,"open":97.05,"high":97.073,"low":97.039,"close":97.063,"volume":1.7999999523162842},{"timestamp":1742401680000,"open":97.052,"high":97.075,"low":97.038,"close":97.073,"volume":2.100001096725464},{"timestamp":1742401740000,"open":97.054,"high":97.1,"low":97.038,"close":97.088,"volume":3.9000000953674316}]