[{"timestamp":1742342400000,"open":96.801,"high":96.813,"low":96.797,"close":96.81,"volume":81},{"timestamp":1742342460000,"open":96.811,"high":96.816,"low":96.808,"close":96.815,"volume":70.19999694824219},{"timestamp":1742342520000,"open":96.813,"high":96.813,"low":96.809,"close":96.81,"volume":48.599998474121094},{"timestamp":1742342580000,"open":96.816,"high":96.819,"low":96.813,"close":96.813,"volume":37.79999923706055},{"timestamp":1742342640000,"open":96.818,"high":96.826,"low":96.813,"close":96.823,"volume":70.19999694824219},{"timestamp":1742342700000,"open":96.826,"high":96.837,"low":96.823,"close":96.829,"volume":64.80000305175781},{"timestamp":1742342760000,"open":96.829,"high":96.837,"low":96.829,"close":96.837,"volume":70.19999694824219},{"timestamp":1742342820000,"open":96.84,"high":96.843,"low":96.837,"close":96.843,"volume":48.599998474121094},{"timestamp":1742342880000,"open":96.835,"high":96.845,"low":96.835,"close":96.845,"volume":64.80000305175781},{"timestamp":1742342940000,"open":96.845,"high":96.847,"low":96.845,"close":96.847,"volume":64.80000305175781},{"timestamp":1742343000000,"open":96.845,"high":96.856,"low":96.845,"close":96.853,"volume":59.400001525878906},{"timestamp":1742343060000,"open":96.853,"high":96.856,"low":96.851,"close":96.853,"volume":54},{"timestamp":1742343120000,"open":96.851,"high":96.856,"low":96.85,"close":96.853,"volume":54},{"timestamp":1742343180000,"open":96.853,"high":96.855,"low":96.853,"close":96.855,"volume":21.600000381469727},{"timestamp":1742343240000,"open":96.864,"high":96.872,"low":96.847,"close":96.86,"volume":205.1999969482422},{"timestamp":1742343300000,"open":96.86,"high":96.869,"low":96.858,"close":96.863,"volume":140.39999389648438},{"timestamp":1742343360000,"open":96.863,"high":96.866,"low":96.851,"close":96.851,"volume":86.4000015258789},{"timestamp":1742343420000,"open":96.851,"high":96.864,"low":96.841,"close":96.847,"volume":162},{"timestamp":1742343480000,"open":96.848,"high":96.851,"low":96.836,"close":96.85,"volume":108},{"timestamp":1742343540000,"open":96.853,"high":96.853,"low":96.833,"close":96.85,"volume":102.5999984741211},{"timestamp":1742343600000,"open":96.848,"high":96.85,"low":96.845,"close":96.845,"volume":32.400001525878906},{"timestamp":1742343660000,"open":96.848,"high":96.85,"low":96.844,"close":96.85,"volume":124.19999694824219},{"timestamp":1742343720000,"open":96.847,"high":96.848,"low":96.84,"close":96.84,"volume":75.5999984741211},{"timestamp":1742343780000,"open":96.842,"high":96.842,"low":96.832,"close":96.837,"volume":54},{"timestamp":1742343840000,"open":96.839,"high":96.839,"low":96.835,"close":96.837,"volume":64.80000305175781},{"timestamp":1742343900000,"open":96.84,"high":96.848,"low":96.819,"close":96.845,"volume":135},{"timestamp":1742343960000,"open":96.845,"high":96.845,"low":96.82,"close":96.845,"volume":162},{"timestamp":1742344020000,"open":96.82,"high":96.848,"low":96.82,"close":96.845,"volume":108},{"timestamp":1742344080000,"open":96.843,"high":96.843,"low":96.837,"close":96.837,"volume":32.400001525878906},{"timestamp":1742344140000,"open":96.837,"high":96.842,"low":96.837,"close":96.842,"volume":75.5999984741211},{"timestamp":1742344200000,"open":96.84,"high":96.842,"low":96.837,"close":96.84,"volume":54},{"timestamp":1742344260000,"open":96.839,"high":96.842,"low":96.837,"close":96.842,"volume":32.400001525878906},{"timestamp":1742344320000,"open":96.843,"high":96.845,"low":96.839,"close":96.845,"volume":43.20000076293945},{"timestamp":1742344380000,"open":96.847,"high":96.856,"low":96.845,"close":96.856,"volume":37.79999923706055},{"timestamp":1742344440000,"open":96.842,"high":96.861,"low":96.838,"close":96.859,"volume":145.8000030517578},{"timestamp":1742344500000,"open":96.858,"high":96.858,"low":96.842,"close":96.847,"volume":113.4000015258789},{"timestamp":1742344560000,"open":96.843,"high":96.847,"low":96.84,"close":96.847,"volume":64.80000305175781},{"timestamp":1742344620000,"open":96.845,"high":96.85,"low":96.845,"close":96.848,"volume":54},{"timestamp":1742344680000,"open":96.85,"high":96.851,"low":96.848,"close":96.848,"volume":37.79999923706055},{"timestamp":1742344740000,"open":96.847,"high":96.851,"low":96.845,"close":96.845,"volume":70.19999694824219},{"timestamp":1742344800000,"open":96.847,"high":96.859,"low":96.847,"close":96.859,"volume":75.5999984741211},{"timestamp":1742344860000,"open":96.861,"high":96.861,"low":96.856,"close":96.856,"volume":21.600000381469727},{"timestamp":1742344920000,"open":96.861,"high":96.863,"low":96.861,"close":96.861,"volume":27},{"timestamp":1742344980000,"open":96.863,"high":96.874,"low":96.863,"close":96.874,"volume":59.400001525878906},{"timestamp":1742345040000,"open":96.872,"high":96.895,"low":96.872,"close":96.888,"volume":178.1999969482422},{"timestamp":1742345100000,"open":96.937,"high":96.957,"low":96.921,"close":96.949,"volume":826.2000122070312},{"timestamp":1742345160000,"open":96.949,"high":96.953,"low":96.936,"close":96.939,"volume":480.6000061035156},{"timestamp":1742345220000,"open":96.94,"high":96.951,"low":96.939,"close":96.948,"volume":270},{"timestamp":1742345280000,"open":96.948,"high":96.959,"low":96.938,"close":96.948,"volume":307.79998779296875},{"timestamp":1742345340000,"open":96.949,"high":96.955,"low":96.938,"close":96.938,"volume":448.20001220703125},{"timestamp":1742345400000,"open":96.937,"high":96.966,"low":96.929,"close":96.957,"volume":491.3999938964844},{"timestamp":1742345460000,"open":96.959,"high":96.968,"low":96.952,"close":96.959,"volume":615.5999755859375},{"timestamp":1742345520000,"open":96.959,"high":96.97,"low":96.921,"close":96.928,"volume":982.7999877929688},{"timestamp":1742345580000,"open":96.926,"high":96.94,"low":96.919,"close":96.936,"volume":858.5999755859375},{"timestamp":1742345640000,"open":96.931,"high":96.944,"low":96.917,"close":96.92,"volume":880.2000122070312},{"timestamp":1742345700000,"open":96.919,"high":96.932,"low":96.911,"close":96.918,"volume":966.5999755859375},{"timestamp":1742345760000,"open":96.917,"high":96.919,"low":96.905,"close":96.911,"volume":820.7999877929688},{"timestamp":1742345820000,"open":96.908,"high":96.919,"low":96.881,"close":96.919,"volume":567},{"timestamp":1742345880000,"open":96.919,"high":96.919,"low":96.914,"close":96.919,"volume":275.3999938964844},{"timestamp":1742345940000,"open":96.919,"high":96.919,"low":96.837,"close":96.867,"volume":383.3999938964844},{"timestamp":1742346000000,"open":96.867,"high":96.887,"low":96.851,"close":96.867,"volume":464.3999938964844},{"timestamp":1742346060000,"open":96.867,"high":96.887,"low":96.845,"close":96.867,"volume":648},{"timestamp":1742346120000,"open":96.867,"high":96.871,"low":96.847,"close":96.85,"volume":221.39999389648438},{"timestamp":1742346180000,"open":96.851,"high":96.865,"low":96.826,"close":96.835,"volume":286.20001220703125},{"timestamp":1742346240000,"open":96.835,"high":96.859,"low":96.83,"close":96.831,"volume":172.8000030517578},{"timestamp":1742346300000,"open":96.832,"high":96.864,"low":96.822,"close":96.832,"volume":286.20001220703125},{"timestamp":1742346360000,"open":96.832,"high":96.86,"low":96.821,"close":96.859,"volume":313.20001220703125},{"timestamp":1742346420000,"open":96.863,"high":96.866,"low":96.831,"close":96.852,"volume":469.79998779296875},{"timestamp":1742346480000,"open":96.852,"high":96.865,"low":96.825,"close":96.849,"volume":712.7999877929688},{"timestamp":1742346540000,"open":96.849,"high":96.869,"low":96.82,"close":96.844,"volume":324},{"timestamp":1742346600000,"open":96.844,"high":96.864,"low":96.822,"close":96.859,"volume":594},{"timestamp":1742346660000,"open":96.86,"high":96.878,"low":96.858,"close":96.876,"volume":253.8000030517578},{"timestamp":1742346720000,"open":96.876,"high":96.896,"low":96.873,"close":96.887,"volume":766.7999877929688},{"timestamp":1742346780000,"open":96.888,"high":96.893,"low":96.873,"close":96.873,"volume":340.20001220703125},{"timestamp":1742346840000,"open":96.873,"high":96.878,"low":96.873,"close":96.873,"volume":302.3999938964844},{"timestamp":1742346900000,"open":96.873,"high":96.875,"low":96.873,"close":96.873,"volume":216},{"timestamp":1742346960000,"open":96.873,"high":96.873,"low":96.853,"close":96.872,"volume":275.3999938964844},{"timestamp":1742347020000,"open":96.871,"high":96.872,"low":96.871,"close":96.872,"volume":108},{"timestamp":1742347080000,"open":96.872,"high":96.872,"low":96.871,"close":96.872,"volume":356.3999938964844},{"timestamp":1742347140000,"open":96.872,"high":96.872,"low":96.871,"close":96.872,"volume":599.4000244140625},{"timestamp":1742347200000,"open":96.872,"high":96.874,"low":96.872,"close":96.874,"volume":205.1999969482422},{"timestamp":1742347260000,"open":96.88,"high":96.886,"low":96.873,"close":96.876,"volume":469.79998779296875},{"timestamp":1742347320000,"open":96.876,"high":96.884,"low":96.873,"close":96.884,"volume":907.2000122070312},{"timestamp":1742347380000,"open":96.884,"high":96.889,"low":96.878,"close":96.889,"volume":1128.5999755859375},{"timestamp":1742347440000,"open":96.889,"high":96.895,"low":96.875,"close":96.884,"volume":1236.5999755859375},{"timestamp":1742347500000,"open":96.884,"high":96.886,"low":96.873,"close":96.879,"volume":1096.199951171875},{"timestamp":1742347560000,"open":96.876,"high":96.881,"low":96.873,"close":96.881,"volume":783},{"timestamp":1742347620000,"open":96.878,"high":96.881,"low":96.873,"close":96.881,"volume":556.2000122070312},{"timestamp":1742347680000,"open":96.881,"high":96.883,"low":96.871,"close":96.873,"volume":1236.5999755859375},{"timestamp":1742347740000,"open":96.871,"high":96.891,"low":96.871,"close":96.872,"volume":1587.5999755859375},{"timestamp":1742347800000,"open":96.878,"high":96.878,"low":96.871,"close":96.871,"volume":966.5999755859375},{"timestamp":1742347860000,"open":96.871,"high":96.895,"low":96.871,"close":96.891,"volume":2073.60009765625},{"timestamp":1742347920000,"open":96.89,"high":96.89,"low":96.873,"close":96.874,"volume":1976.4000244140625},{"timestamp":1742347980000,"open":96.873,"high":96.88,"low":96.873,"close":96.873,"volume":1306.800048828125},{"timestamp":1742348040000,"open":96.873,"high":96.873,"low":96.855,"close":96.873,"volume":415.79998779296875},{"timestamp":1742348100000,"open":96.873,"high":96.88,"low":96.871,"close":96.876,"volume":432},{"timestamp":1742348160000,"open":96.876,"high":96.893,"low":96.871,"close":96.892,"volume":621},{"timestamp":1742348220000,"open":96.887,"high":96.901,"low":96.876,"close":96.88,"volume":1566},{"timestamp":1742348280000,"open":96.881,"high":96.901,"low":96.873,"close":96.875,"volume":1636.199951171875},{"timestamp":1742348340000,"open":96.877,"high":96.912,"low":96.876,"close":96.895,"volume":1776.5999755859375},{"timestamp":1742348400000,"open":96.895,"high":96.903,"low":96.887,"close":96.893,"volume":1657.800048828125},{"timestamp":1742348460000,"open":96.891,"high":96.896,"low":96.879,"close":96.889,"volume":1755},{"timestamp":1742348520000,"open":96.887,"high":96.912,"low":96.885,"close":96.898,"volume":1090.800048828125},{"timestamp":1742348580000,"open":96.901,"high":96.913,"low":96.881,"close":96.893,"volume":1112.4000244140625},{"timestamp":1742348640000,"open":96.893,"high":96.904,"low":96.873,"close":96.877,"volume":1242},{"timestamp":1742348700000,"open":96.877,"high":96.89,"low":96.873,"close":96.873,"volume":1015.2000122070312},{"timestamp":1742348760000,"open":96.873,"high":96.876,"low":96.873,"close":96.875,"volume":534.5999755859375},{"timestamp":1742348820000,"open":96.874,"high":96.884,"low":96.873,"close":96.878,"volume":826.2000122070312},{"timestamp":1742348880000,"open":96.882,"high":96.895,"low":96.875,"close":96.889,"volume":642.5999755859375},{"timestamp":1742348940000,"open":96.886,"high":96.889,"low":96.882,"close":96.886,"volume":761.4000244140625},{"timestamp":1742349000000,"open":96.889,"high":96.911,"low":96.882,"close":96.899,"volume":1182.5999755859375},{"timestamp":1742349060000,"open":96.899,"high":96.911,"low":96.89,"close":96.899,"volume":394.20001220703125},{"timestamp":1742349120000,"open":96.913,"high":96.913,"low":96.892,"close":96.894,"volume":280.79998779296875},{"timestamp":1742349180000,"open":96.891,"high":96.898,"low":96.885,"close":96.893,"volume":594},{"timestamp":1742349240000,"open":96.898,"high":96.907,"low":96.889,"close":96.9,"volume":507.6000061035156},{"timestamp":1742349300000,"open":96.9,"high":96.901,"low":96.886,"close":96.896,"volume":442.79998779296875},{"timestamp":1742349360000,"open":96.896,"high":96.897,"low":96.873,"close":96.892,"volume":680.4000244140625},{"timestamp":1742349420000,"open":96.893,"high":96.893,"low":96.877,"close":96.886,"volume":788.4000244140625},{"timestamp":1742349480000,"open":96.884,"high":96.894,"low":96.875,"close":96.879,"volume":793.7999877929688},{"timestamp":1742349540000,"open":96.879,"high":96.89,"low":96.873,"close":96.885,"volume":966.5999755859375},{"timestamp":1742349600000,"open":96.885,"high":96.89,"low":96.872,"close":96.875,"volume":777.5999755859375},{"timestamp":1742349660000,"open":96.875,"high":96.876,"low":96.871,"close":96.872,"volume":178.1999969482422},{"timestamp":1742349720000,"open":96.871,"high":96.88,"low":96.871,"close":96.875,"volume":307.79998779296875},{"timestamp":1742349780000,"open":96.875,"high":96.887,"low":96.872,"close":96.881,"volume":226.8000030517578},{"timestamp":1742349840000,"open":96.882,"high":96.884,"low":96.872,"close":96.873,"volume":226.8000030517578},{"timestamp":1742349900000,"open":96.873,"high":96.882,"low":96.873,"close":96.88,"volume":226.8000030517578},{"timestamp":1742349960000,"open":96.879,"high":96.88,"low":96.873,"close":96.874,"volume":356.3999938964844},{"timestamp":1742350020000,"open":96.875,"high":96.875,"low":96.872,"close":96.872,"volume":32.400001525878906},{"timestamp":1742350080000,"open":96.872,"high":96.872,"low":96.871,"close":96.871,"volume":27},{"timestamp":1742350140000,"open":96.871,"high":96.872,"low":96.871,"close":96.871,"volume":32.400001525878906},{"timestamp":1742350200000,"open":96.871,"high":96.871,"low":96.871,"close":96.871,"volume":5.400000095367432},{"timestamp":1742350260000,"open":96.871,"high":96.871,"low":96.84,"close":96.871,"volume":16.200000762939453},{"timestamp":1742350320000,"open":96.871,"high":96.873,"low":96.871,"close":96.873,"volume":27},{"timestamp":1742350380000,"open":96.873,"high":96.873,"low":96.873,"close":96.873,"volume":32.400001525878906},{"timestamp":1742350440000,"open":96.873,"high":96.873,"low":96.873,"close":96.873,"volume":64.80000305175781},{"timestamp":1742350500000,"open":96.873,"high":96.873,"low":96.835,"close":96.838,"volume":124.19999694824219},{"timestamp":1742350560000,"open":96.836,"high":96.838,"low":96.835,"close":96.835,"volume":102.5999984741211},{"timestamp":1742350620000,"open":96.836,"high":96.836,"low":96.827,"close":96.831,"volume":129.60000610351562},{"timestamp":1742350680000,"open":96.831,"high":96.831,"low":96.827,"close":96.827,"volume":194.39999389648438},{"timestamp":1742350740000,"open":96.827,"high":96.827,"low":96.827,"close":96.827,"volume":205.1999969482422},{"timestamp":1742350800000,"open":96.827,"high":96.827,"low":96.824,"close":96.824,"volume":264.6000061035156},{"timestamp":1742350860000,"open":96.824,"high":96.824,"low":96.824,"close":96.824,"volume":329.3999938964844},{"timestamp":1742350920000,"open":96.824,"high":96.824,"low":96.824,"close":96.824,"volume":199.8000030517578},{"timestamp":1742350980000,"open":96.824,"high":96.824,"low":96.824,"close":96.824,"volume":10.800000190734863},{"timestamp":1742351040000,"open":96.824,"high":96.824,"low":96.824,"close":96.824,"volume":54},{"timestamp":1742351100000,"open":96.824,"high":96.838,"low":96.824,"close":96.83,"volume":216},{"timestamp":1742351160000,"open":96.831,"high":96.837,"low":96.83,"close":96.835,"volume":43.20000076293945},{"timestamp":1742351220000,"open":96.836,"high":96.841,"low":96.833,"close":96.833,"volume":448.20001220703125},{"timestamp":1742351280000,"open":96.84,"high":96.841,"low":96.828,"close":96.828,"volume":75.5999984741211},{"timestamp":1742351340000,"open":96.829,"high":96.833,"low":96.829,"close":96.832,"volume":108},{"timestamp":1742351400000,"open":96.83,"high":96.83,"low":96.824,"close":96.826,"volume":329.3999938964844},{"timestamp":1742351460000,"open":96.826,"high":96.827,"low":96.824,"close":96.824,"volume":75.5999984741211},{"timestamp":1742351520000,"open":96.822,"high":96.827,"low":96.822,"close":96.827,"volume":205.1999969482422},{"timestamp":1742351580000,"open":96.827,"high":96.827,"low":96.824,"close":96.824,"volume":81},{"timestamp":1742351640000,"open":96.824,"high":96.824,"low":96.824,"close":96.824,"volume":205.1999969482422},{"timestamp":1742351700000,"open":96.824,"high":96.827,"low":96.824,"close":96.827,"volume":248.39999389648438},{"timestamp":1742351760000,"open":96.827,"high":96.827,"low":96.792,"close":96.798,"volume":189},{"timestamp":1742351820000,"open":96.798,"high":96.798,"low":96.798,"close":96.798,"volume":81},{"timestamp":1742351880000,"open":96.798,"high":96.798,"low":96.798,"close":96.798,"volume":81},{"timestamp":1742351940000,"open":96.798,"high":96.799,"low":96.798,"close":96.798,"volume":91.80000305175781},{"timestamp":1742352000000,"open":96.798,"high":96.798,"low":96.798,"close":96.798,"volume":221.39999389648438},{"timestamp":1742352060000,"open":96.798,"high":96.814,"low":96.798,"close":96.804,"volume":216},{"timestamp":1742352120000,"open":96.805,"high":96.814,"low":96.803,"close":96.811,"volume":64.80000305175781},{"timestamp":1742352180000,"open":96.82,"high":96.82,"low":96.82,"close":96.82,"volume":5.400000095367432},{"timestamp":1742352300000,"open":96.825,"high":96.826,"low":96.82,"close":96.82,"volume":118.80000305175781},{"timestamp":1742352360000,"open":96.82,"high":96.825,"low":96.817,"close":96.818,"volume":54},{"timestamp":1742352420000,"open":96.816,"high":96.821,"low":96.816,"close":96.817,"volume":59.400001525878906},{"timestamp":1742352480000,"open":96.816,"high":96.828,"low":96.816,"close":96.828,"volume":81},{"timestamp":1742352540000,"open":96.828,"high":96.828,"low":96.828,"close":96.828,"volume":10.800000190734863},{"timestamp":1742352600000,"open":96.825,"high":96.839,"low":96.825,"close":96.834,"volume":75.5999984741211},{"timestamp":1742352660000,"open":96.832,"high":96.845,"low":96.832,"close":96.836,"volume":102.5999984741211},{"timestamp":1742352720000,"open":96.833,"high":96.841,"low":96.827,"close":96.836,"volume":178.1999969482422},{"timestamp":1742352780000,"open":96.833,"high":96.836,"low":96.821,"close":96.825,"volume":232.1999969482422},{"timestamp":1742352840000,"open":96.834,"high":96.841,"low":96.827,"close":96.839,"volume":307.79998779296875},{"timestamp":1742352900000,"open":96.844,"high":96.847,"low":96.824,"close":96.832,"volume":189},{"timestamp":1742352960000,"open":96.823,"high":96.838,"low":96.815,"close":96.825,"volume":367.20001220703125},{"timestamp":1742353020000,"open":96.825,"high":96.836,"low":96.824,"close":96.835,"volume":167.39999389648438},{"timestamp":1742353080000,"open":96.832,"high":96.839,"low":96.826,"close":96.833,"volume":118.80000305175781},{"timestamp":1742353140000,"open":96.834,"high":96.844,"low":96.823,"close":96.84,"volume":156.60000610351562},{"timestamp":1742353200000,"open":96.84,"high":96.843,"low":96.831,"close":96.839,"volume":243},{"timestamp":1742353260000,"open":96.839,"high":96.84,"low":96.825,"close":96.838,"volume":178.1999969482422},{"timestamp":1742353320000,"open":96.835,"high":96.835,"low":96.825,"close":96.825,"volume":97.19999694824219},{"timestamp":1742353380000,"open":96.825,"high":96.827,"low":96.825,"close":96.825,"volume":102.5999984741211},{"timestamp":1742353440000,"open":96.825,"high":96.825,"low":96.825,"close":96.825,"volume":140.39999389648438},{"timestamp":1742353500000,"open":96.828,"high":96.828,"low":96.825,"close":96.825,"volume":86.4000015258789},{"timestamp":1742353560000,"open":96.825,"high":96.829,"low":96.825,"close":96.825,"volume":75.5999984741211},{"timestamp":1742353620000,"open":96.825,"high":96.825,"low":96.825,"close":96.825,"volume":97.19999694824219},{"timestamp":1742353680000,"open":96.825,"high":96.825,"low":96.825,"close":96.825,"volume":118.80000305175781},{"timestamp":1742353740000,"open":96.825,"high":96.825,"low":96.825,"close":96.825,"volume":102.5999984741211},{"timestamp":1742353800000,"open":96.825,"high":96.825,"low":96.825,"close":96.825,"volume":32.400001525878906},{"timestamp":1742353860000,"open":96.825,"high":96.826,"low":96.825,"close":96.825,"volume":226.8000030517578},{"timestamp":1742353920000,"open":96.827,"high":96.831,"low":96.825,"close":96.825,"volume":162},{"timestamp":1742353980000,"open":96.825,"high":96.833,"low":96.814,"close":96.814,"volume":86.4000015258789},{"timestamp":1742354040000,"open":96.814,"high":96.834,"low":96.814,"close":96.833,"volume":259.20001220703125},{"timestamp":1742354100000,"open":96.833,"high":96.845,"low":96.828,"close":96.845,"volume":480.6000061035156},{"timestamp":1742354160000,"open":96.845,"high":96.855,"low":96.838,"close":96.854,"volume":286.20001220703125},{"timestamp":1742354220000,"open":96.856,"high":96.866,"low":96.846,"close":96.864,"volume":437.3999938964844},{"timestamp":1742354280000,"open":96.864,"high":96.87,"low":96.856,"close":96.868,"volume":766.7999877929688},{"timestamp":1742354340000,"open":96.869,"high":96.87,"low":96.863,"close":96.863,"volume":253.8000030517578},{"timestamp":1742354400000,"open":96.864,"high":96.878,"low":96.863,"close":96.878,"volume":313.20001220703125},{"timestamp":1742354460000,"open":96.878,"high":96.896,"low":96.878,"close":96.894,"volume":367.20001220703125},{"timestamp":1742354520000,"open":96.885,"high":96.893,"low":96.885,"close":96.885,"volume":291.6000061035156},{"timestamp":1742354580000,"open":96.894,"high":96.894,"low":96.885,"close":96.891,"volume":113.4000015258789},{"timestamp":1742354640000,"open":96.891,"high":96.899,"low":96.889,"close":96.892,"volume":145.8000030517578},{"timestamp":1742354700000,"open":96.9,"high":96.909,"low":96.892,"close":96.905,"volume":329.3999938964844},{"timestamp":1742354760000,"open":96.905,"high":96.922,"low":96.892,"close":96.905,"volume":329.3999938964844},{"timestamp":1742354820000,"open":96.905,"high":96.92,"low":96.905,"close":96.913,"volume":448.20001220703125},{"timestamp":1742354880000,"open":96.905,"high":96.926,"low":96.905,"close":96.921,"volume":329.3999938964844},{"timestamp":1742354940000,"open":96.921,"high":96.929,"low":96.905,"close":96.913,"volume":540},{"timestamp":1742355000000,"open":96.913,"high":96.916,"low":96.905,"close":96.905,"volume":286.20001220703125},{"timestamp":1742355060000,"open":96.915,"high":96.917,"low":96.898,"close":96.898,"volume":718.2000122070312},{"timestamp":1742355120000,"open":96.898,"high":96.906,"low":96.898,"close":96.898,"volume":388.79998779296875},{"timestamp":1742355180000,"open":96.898,"high":96.898,"low":96.898,"close":96.898,"volume":324},{"timestamp":1742355240000,"open":96.898,"high":96.898,"low":96.891,"close":96.891,"volume":351},{"timestamp":1742355300000,"open":96.891,"high":96.891,"low":96.877,"close":96.878,"volume":1047.5999755859375},{"timestamp":1742355360000,"open":96.878,"high":96.878,"low":96.871,"close":96.871,"volume":664.2000122070312},{"timestamp":1742355420000,"open":96.871,"high":96.871,"low":96.871,"close":96.871,"volume":799.2000122070312},{"timestamp":1742355480000,"open":96.877,"high":96.88,"low":96.869,"close":96.869,"volume":388.79998779296875},{"timestamp":1742355540000,"open":96.869,"high":96.879,"low":96.863,"close":96.864,"volume":448.20001220703125},{"timestamp":1742355600000,"open":96.864,"high":96.87,"low":96.852,"close":96.852,"volume":615.5999755859375},{"timestamp":1742355660000,"open":96.852,"high":96.856,"low":96.852,"close":96.852,"volume":469.79998779296875},{"timestamp":1742355720000,"open":96.852,"high":96.882,"low":96.848,"close":96.88,"volume":399.6000061035156},{"timestamp":1742355780000,"open":96.876,"high":96.877,"low":96.86,"close":96.876,"volume":248.39999389648438},{"timestamp":1742355840000,"open":96.876,"high":96.878,"low":96.859,"close":96.878,"volume":135},{"timestamp":1742355900000,"open":96.881,"high":96.881,"low":96.856,"close":96.877,"volume":140.39999389648438},{"timestamp":1742355960000,"open":96.878,"high":96.878,"low":96.848,"close":96.858,"volume":259.20001220703125},{"timestamp":1742356020000,"open":96.857,"high":96.861,"low":96.844,"close":96.852,"volume":297},{"timestamp":1742356080000,"open":96.852,"high":96.859,"low":96.852,"close":96.852,"volume":442.79998779296875},{"timestamp":1742356140000,"open":96.852,"high":96.862,"low":96.852,"close":96.859,"volume":383.3999938964844},{"timestamp":1742356200000,"open":96.859,"high":96.864,"low":96.858,"close":96.863,"volume":183.60000610351562},{"timestamp":1742356260000,"open":96.863,"high":96.871,"low":96.862,"close":96.864,"volume":210.60000610351562},{"timestamp":1742356320000,"open":96.864,"high":96.872,"low":96.864,"close":96.872,"volume":124.19999694824219},{"timestamp":1742356380000,"open":96.872,"high":96.88,"low":96.869,"close":96.873,"volume":210.60000610351562},{"timestamp":1742356440000,"open":96.878,"high":96.878,"low":96.856,"close":96.87,"volume":421.20001220703125},{"timestamp":1742356500000,"open":96.866,"high":96.87,"low":96.861,"close":96.861,"volume":194.39999389648438},{"timestamp":1742356560000,"open":96.861,"high":96.865,"low":96.85,"close":96.857,"volume":550.7999877929688},{"timestamp":1742356620000,"open":96.857,"high":96.865,"low":96.834,"close":96.836,"volume":572.4000244140625},{"timestamp":1742356680000,"open":96.837,"high":96.841,"low":96.834,"close":96.837,"volume":324},{"timestamp":1742356740000,"open":96.837,"high":96.855,"low":96.836,"close":96.853,"volume":270},{"timestamp":1742356800000,"open":96.854,"high":96.883,"low":96.854,"close":96.882,"volume":264.6000061035156},{"timestamp":1742356860000,"open":96.881,"high":96.892,"low":96.88,"close":96.89,"volume":264.6000061035156},{"timestamp":1742356920000,"open":96.89,"high":96.901,"low":96.879,"close":96.901,"volume":297},{"timestamp":1742356980000,"open":96.902,"high":96.902,"low":96.88,"close":96.902,"volume":199.8000030517578},{"timestamp":1742357040000,"open":96.886,"high":96.919,"low":96.882,"close":96.892,"volume":394.20001220703125},{"timestamp":1742357100000,"open":96.911,"high":96.911,"low":96.887,"close":96.891,"volume":432},{"timestamp":1742357160000,"open":96.891,"high":96.896,"low":96.89,"close":96.891,"volume":334.79998779296875},{"timestamp":1742357220000,"open":96.892,"high":96.897,"low":96.887,"close":96.894,"volume":124.19999694824219},{"timestamp":1742357280000,"open":96.893,"high":96.906,"low":96.88,"close":96.906,"volume":318.6000061035156},{"timestamp":1742357340000,"open":96.9,"high":96.906,"low":96.89,"close":96.906,"volume":313.20001220703125},{"timestamp":1742357400000,"open":96.906,"high":96.911,"low":96.889,"close":96.904,"volume":459},{"timestamp":1742357460000,"open":96.908,"high":96.91,"low":96.904,"close":96.909,"volume":199.8000030517578},{"timestamp":1742357520000,"open":96.905,"high":96.911,"low":96.89,"close":96.903,"volume":237.60000610351562},{"timestamp":1742357580000,"open":96.904,"high":96.911,"low":96.894,"close":96.911,"volume":183.60000610351562},{"timestamp":1742357640000,"open":96.911,"high":96.914,"low":96.891,"close":96.914,"volume":140.39999389648438},{"timestamp":1742357700000,"open":96.918,"high":96.92,"low":96.891,"close":96.908,"volume":178.1999969482422},{"timestamp":1742357760000,"open":96.912,"high":96.917,"low":96.909,"close":96.913,"volume":102.5999984741211},{"timestamp":1742357820000,"open":96.913,"high":96.913,"low":96.904,"close":96.912,"volume":118.80000305175781},{"timestamp":1742357880000,"open":96.91,"high":96.911,"low":96.906,"close":96.91,"volume":70.19999694824219},{"timestamp":1742357940000,"open":96.91,"high":96.91,"low":96.896,"close":96.899,"volume":70.19999694824219},{"timestamp":1742358000000,"open":96.9,"high":96.912,"low":96.898,"close":96.902,"volume":156.60000610351562},{"timestamp":1742358060000,"open":96.903,"high":96.904,"low":96.9,"close":96.9,"volume":37.79999923706055},{"timestamp":1742358120000,"open":96.901,"high":96.906,"low":96.89,"close":96.898,"volume":189},{"timestamp":1742358180000,"open":96.899,"high":96.918,"low":96.889,"close":96.917,"volume":145.8000030517578},{"timestamp":1742358240000,"open":96.918,"high":96.922,"low":96.917,"close":96.922,"volume":97.19999694824219},{"timestamp":1742358300000,"open":96.921,"high":96.923,"low":96.918,"close":96.923,"volume":91.80000305175781},{"timestamp":1742358360000,"open":96.924,"high":96.925,"low":96.912,"close":96.92,"volume":118.80000305175781},{"timestamp":1742358420000,"open":96.918,"high":96.927,"low":96.896,"close":96.923,"volume":464.3999938964844},{"timestamp":1742358480000,"open":96.922,"high":96.93,"low":96.916,"close":96.927,"volume":302.3999938964844},{"timestamp":1742358540000,"open":96.928,"high":96.933,"low":96.904,"close":96.919,"volume":410.3999938964844},{"timestamp":1742358600000,"open":96.919,"high":96.927,"low":96.914,"close":96.922,"volume":426.6000061035156},{"timestamp":1742358660000,"open":96.921,"high":96.928,"low":96.918,"close":96.924,"volume":172.8000030517578},{"timestamp":1742358720000,"open":96.924,"high":96.929,"low":96.906,"close":96.927,"volume":513},{"timestamp":1742358780000,"open":96.927,"high":96.935,"low":96.911,"close":96.927,"volume":378},{"timestamp":1742358840000,"open":96.927,"high":96.93,"low":96.918,"close":96.926,"volume":502.20001220703125},{"timestamp":1742358900000,"open":96.925,"high":96.932,"low":96.914,"close":96.918,"volume":248.39999389648438},{"timestamp":1742358960000,"open":96.919,"high":96.919,"low":96.908,"close":96.908,"volume":102.5999984741211},{"timestamp":1742359020000,"open":96.908,"high":96.926,"low":96.908,"close":96.926,"volume":367.20001220703125},{"timestamp":1742359080000,"open":96.926,"high":96.934,"low":96.922,"close":96.931,"volume":248.39999389648438},{"timestamp":1742359140000,"open":96.931,"high":96.937,"low":96.924,"close":96.934,"volume":280.79998779296875},{"timestamp":1742359200000,"open":96.934,"high":96.94,"low":96.93,"close":96.934,"volume":502.20001220703125},{"timestamp":1742359260000,"open":96.936,"high":96.948,"low":96.936,"close":96.939,"volume":388.79998779296875},{"timestamp":1742359320000,"open":96.937,"high":96.955,"low":96.937,"close":96.955,"volume":307.79998779296875},{"timestamp":1742359380000,"open":96.955,"high":96.961,"low":96.944,"close":96.961,"volume":324},{"timestamp":1742359440000,"open":96.962,"high":96.962,"low":96.954,"close":96.962,"volume":129.60000610351562},{"timestamp":1742359500000,"open":96.956,"high":96.961,"low":96.954,"close":96.958,"volume":205.1999969482422},{"timestamp":1742359560000,"open":96.958,"high":96.961,"low":96.954,"close":96.961,"volume":189},{"timestamp":1742359620000,"open":96.958,"high":96.962,"low":96.954,"close":96.96,"volume":329.3999938964844},{"timestamp":1742359680000,"open":96.961,"high":96.961,"low":96.954,"close":96.954,"volume":199.8000030517578},{"timestamp":1742359740000,"open":96.954,"high":96.976,"low":96.954,"close":96.971,"volume":226.8000030517578},{"timestamp":1742359800000,"open":96.971,"high":96.974,"low":96.958,"close":96.968,"volume":264.6000061035156},{"timestamp":1742359860000,"open":96.963,"high":96.975,"low":96.961,"close":96.968,"volume":199.8000030517578},{"timestamp":1742359920000,"open":96.968,"high":96.969,"low":96.962,"close":96.968,"volume":91.80000305175781},{"timestamp":1742359980000,"open":96.966,"high":96.978,"low":96.964,"close":96.978,"volume":156.60000610351562},{"timestamp":1742360040000,"open":96.976,"high":96.978,"low":96.967,"close":96.978,"volume":237.60000610351562},{"timestamp":1742360100000,"open":96.975,"high":96.976,"low":96.953,"close":96.973,"volume":118.80000305175781},{"timestamp":1742360160000,"open":96.969,"high":96.974,"low":96.953,"close":96.974,"volume":232.1999969482422},{"timestamp":1742360220000,"open":96.975,"high":96.979,"low":96.945,"close":96.978,"volume":264.6000061035156},{"timestamp":1742360280000,"open":96.978,"high":96.978,"low":96.963,"close":96.968,"volume":183.60000610351562},{"timestamp":1742360340000,"open":96.966,"high":96.968,"low":96.963,"close":96.968,"volume":113.4000015258789},{"timestamp":1742360400000,"open":96.966,"high":96.968,"low":96.953,"close":96.954,"volume":199.8000030517578},{"timestamp":1742360460000,"open":96.953,"high":96.956,"low":96.91,"close":96.911,"volume":378},{"timestamp":1742360520000,"open":96.912,"high":96.93,"low":96.91,"close":96.928,"volume":507.6000061035156},{"timestamp":1742360580000,"open":96.925,"high":96.926,"low":96.908,"close":96.921,"volume":286.20001220703125},{"timestamp":1742360640000,"open":96.917,"high":96.923,"low":96.906,"close":96.909,"volume":340.20001220703125},{"timestamp":1742360700000,"open":96.908,"high":96.912,"low":96.907,"close":96.907,"volume":140.39999389648438},{"timestamp":1742360760000,"open":96.907,"high":96.907,"low":96.899,"close":96.906,"volume":297},{"timestamp":1742360820000,"open":96.906,"high":96.906,"low":96.906,"close":96.906,"volume":205.1999969482422},{"timestamp":1742360880000,"open":96.906,"high":96.922,"low":96.906,"close":96.915,"volume":334.79998779296875},{"timestamp":1742360940000,"open":96.918,"high":96.918,"low":96.913,"close":96.913,"volume":156.60000610351562},{"timestamp":1742361000000,"open":96.914,"high":96.915,"low":96.906,"close":96.906,"volume":199.8000030517578},{"timestamp":1742361060000,"open":96.906,"high":96.908,"low":96.889,"close":96.89,"volume":448.20001220703125},{"timestamp":1742361120000,"open":96.889,"high":96.904,"low":96.889,"close":96.902,"volume":297},{"timestamp":1742361180000,"open":96.902,"high":96.905,"low":96.901,"close":96.905,"volume":108},{"timestamp":1742361240000,"open":96.904,"high":96.905,"low":96.897,"close":96.899,"volume":248.39999389648438},{"timestamp":1742361300000,"open":96.901,"high":96.902,"low":96.881,"close":96.885,"volume":275.3999938964844},{"timestamp":1742361360000,"open":96.883,"high":96.897,"low":96.883,"close":96.894,"volume":97.19999694824219},{"timestamp":1742361420000,"open":96.895,"high":96.895,"low":96.89,"close":96.893,"volume":162},{"timestamp":1742361480000,"open":96.891,"high":96.892,"low":96.884,"close":96.89,"volume":162},{"timestamp":1742361540000,"open":96.888,"high":96.905,"low":96.888,"close":96.901,"volume":183.60000610351562},{"timestamp":1742361600000,"open":96.898,"high":96.906,"low":96.898,"close":96.904,"volume":145.8000030517578},{"timestamp":1742361660000,"open":96.905,"high":96.906,"low":96.902,"close":96.905,"volume":108},{"timestamp":1742361720000,"open":96.911,"high":96.919,"low":96.898,"close":96.899,"volume":356.3999938964844},{"timestamp":1742361780000,"open":96.898,"high":96.911,"low":96.898,"close":96.909,"volume":205.1999969482422},{"timestamp":1742361840000,"open":96.91,"high":96.91,"low":96.894,"close":96.894,"volume":286.20001220703125},{"timestamp":1742361900000,"open":96.894,"high":96.9,"low":96.888,"close":96.889,"volume":383.3999938964844},{"timestamp":1742361960000,"open":96.888,"high":96.893,"low":96.888,"close":96.888,"volume":459},{"timestamp":1742362020000,"open":96.888,"high":96.898,"low":96.888,"close":96.896,"volume":129.60000610351562},{"timestamp":1742362080000,"open":96.895,"high":96.895,"low":96.887,"close":96.891,"volume":259.20001220703125},{"timestamp":1742362140000,"open":96.89,"high":96.893,"low":96.888,"close":96.89,"volume":275.3999938964844},{"timestamp":1742362200000,"open":96.889,"high":96.892,"low":96.888,"close":96.891,"volume":145.8000030517578},{"timestamp":1742362260000,"open":96.891,"high":96.891,"low":96.882,"close":96.889,"volume":59.400001525878906},{"timestamp":1742362320000,"open":96.889,"high":96.905,"low":96.889,"close":96.901,"volume":124.19999694824219},{"timestamp":1742362380000,"open":96.902,"high":96.918,"low":96.902,"close":96.909,"volume":151.1999969482422},{"timestamp":1742362440000,"open":96.907,"high":96.912,"low":96.906,"close":96.907,"volume":145.8000030517578},{"timestamp":1742362500000,"open":96.906,"high":96.912,"low":96.906,"close":96.908,"volume":264.6000061035156},{"timestamp":1742362560000,"open":96.908,"high":96.91,"low":96.902,"close":96.902,"volume":178.1999969482422},{"timestamp":1742362620000,"open":96.902,"high":96.929,"low":96.902,"close":96.921,"volume":642.5999755859375},{"timestamp":1742362680000,"open":96.921,"high":96.925,"low":96.919,"close":96.92,"volume":324},{"timestamp":1742362740000,"open":96.918,"high":96.922,"low":96.907,"close":96.908,"volume":615.5999755859375},{"timestamp":1742362800000,"open":96.91,"high":96.924,"low":96.907,"close":96.918,"volume":556.2000122070312},{"timestamp":1742362860000,"open":96.918,"high":96.922,"low":96.917,"close":96.919,"volume":232.1999969482422},{"timestamp":1742362920000,"open":96.919,"high":96.923,"low":96.913,"close":96.922,"volume":145.8000030517578},{"timestamp":1742362980000,"open":96.923,"high":96.923,"low":96.914,"close":96.917,"volume":151.1999969482422},{"timestamp":1742363040000,"open":96.917,"high":96.923,"low":96.915,"close":96.919,"volume":237.60000610351562},{"timestamp":1742363100000,"open":96.919,"high":96.924,"low":96.906,"close":96.914,"volume":243},{"timestamp":1742363160000,"open":96.914,"high":96.914,"low":96.898,"close":96.9,"volume":189},{"timestamp":1742363220000,"open":96.898,"high":96.919,"low":96.898,"close":96.907,"volume":750.5999755859375},{"timestamp":1742363280000,"open":96.905,"high":96.909,"low":96.9,"close":96.9,"volume":540},{"timestamp":1742363340000,"open":96.901,"high":96.903,"low":96.895,"close":96.896,"volume":334.79998779296875},{"timestamp":1742363400000,"open":96.896,"high":96.896,"low":96.887,"close":96.887,"volume":183.60000610351562},{"timestamp":1742363460000,"open":96.888,"high":96.917,"low":96.888,"close":96.914,"volume":653.4000244140625},{"timestamp":1742363520000,"open":96.914,"high":96.941,"low":96.914,"close":96.935,"volume":1701},{"timestamp":1742363580000,"open":96.939,"high":96.958,"low":96.934,"close":96.953,"volume":1441.800048828125},{"timestamp":1742363640000,"open":96.95,"high":96.964,"low":96.947,"close":96.963,"volume":864},{"timestamp":1742363700000,"open":96.96,"high":96.962,"low":96.949,"close":96.954,"volume":977.4000244140625},{"timestamp":1742363760000,"open":96.955,"high":96.961,"low":96.946,"close":96.952,"volume":1236.5999755859375},{"timestamp":1742363820000,"open":96.957,"high":96.969,"low":96.94,"close":96.956,"volume":1020.5999755859375},{"timestamp":1742363880000,"open":96.958,"high":96.97,"low":96.953,"close":96.967,"volume":502.20001220703125},{"timestamp":1742363940000,"open":96.966,"high":96.968,"low":96.951,"close":96.96,"volume":432},{"timestamp":1742364000000,"open":96.962,"high":96.975,"low":96.952,"close":96.96,"volume":545.4000244140625},{"timestamp":1742364060000,"open":96.957,"high":96.962,"low":96.943,"close":96.962,"volume":631.7999877929688},{"timestamp":1742364120000,"open":96.959,"high":96.97,"low":96.954,"close":96.956,"volume":459},{"timestamp":1742364180000,"open":96.958,"high":96.969,"low":96.952,"close":96.965,"volume":475.20001220703125},{"timestamp":1742364240000,"open":96.972,"high":96.979,"low":96.956,"close":96.972,"volume":459},{"timestamp":1742364300000,"open":96.973,"high":96.99,"low":96.972,"close":96.987,"volume":928.7999877929688},{"timestamp":1742364360000,"open":96.987,"high":96.995,"low":96.983,"close":96.992,"volume":1128.5999755859375},{"timestamp":1742364420000,"open":96.992,"high":96.994,"low":96.981,"close":96.99,"volume":1171.800048828125},{"timestamp":1742364480000,"open":96.989,"high":96.995,"low":96.983,"close":96.995,"volume":405},{"timestamp":1742364540000,"open":96.995,"high":97.008,"low":96.989,"close":97.007,"volume":891},{"timestamp":1742364600000,"open":97.007,"high":97.011,"low":96.991,"close":96.994,"volume":896.4000244140625},{"timestamp":1742364660000,"open":96.994,"high":97.008,"low":96.991,"close":97.006,"volume":669.5999755859375},{"timestamp":1742364720000,"open":97.006,"high":97.015,"low":97.002,"close":97.014,"volume":448.20001220703125},{"timestamp":1742364780000,"open":97.014,"high":97.014,"low":97.002,"close":97.004,"volume":399.6000061035156},{"timestamp":1742364840000,"open":97.001,"high":97.012,"low":96.99,"close":97.01,"volume":675},{"timestamp":1742364900000,"open":97.008,"high":97.016,"low":97.006,"close":97.011,"volume":729},{"timestamp":1742364960000,"open":97.011,"high":97.014,"low":97.004,"close":97.008,"volume":761.4000244140625},{"timestamp":1742365020000,"open":97.006,"high":97.009,"low":96.989,"close":96.99,"volume":556.2000122070312},{"timestamp":1742365080000,"open":96.989,"high":97.009,"low":96.987,"close":97.009,"volume":788.4000244140625},{"timestamp":1742365140000,"open":97.008,"high":97.011,"low":97.001,"close":97.009,"volume":307.79998779296875},{"timestamp":1742365200000,"open":97.008,"high":97.026,"low":97.008,"close":97.022,"volume":718.2000122070312},{"timestamp":1742365260000,"open":97.022,"high":97.037,"low":97.018,"close":97.035,"volume":1323},{"timestamp":1742365320000,"open":97.035,"high":97.039,"low":97.028,"close":97.032,"volume":772.2000122070312},{"timestamp":1742365380000,"open":97.032,"high":97.045,"low":97.029,"close":97.045,"volume":761.4000244140625},{"timestamp":1742365440000,"open":97.044,"high":97.046,"low":97.036,"close":97.039,"volume":1047.5999755859375},{"timestamp":1742365500000,"open":97.04,"high":97.043,"low":97.007,"close":97.034,"volume":1177.199951171875},{"timestamp":1742365560000,"open":97.034,"high":97.045,"low":97.029,"close":97.038,"volume":734.4000244140625},{"timestamp":1742365620000,"open":97.04,"high":97.041,"low":97.015,"close":97.023,"volume":831.5999755859375},{"timestamp":1742365680000,"open":97.025,"high":97.028,"low":97.023,"close":97.027,"volume":540},{"timestamp":1742365740000,"open":97.027,"high":97.029,"low":97.014,"close":97.016,"volume":523.7999877929688},{"timestamp":1742365800000,"open":97.016,"high":97.04,"low":97.016,"close":97.031,"volume":1225.800048828125},{"timestamp":1742365860000,"open":97.03,"high":97.041,"low":97.022,"close":97.037,"volume":939.5999755859375},{"timestamp":1742365920000,"open":97.037,"high":97.037,"low":97.015,"close":97.02,"volume":572.4000244140625},{"timestamp":1742365980000,"open":97.02,"high":97.028,"low":97.009,"close":97.022,"volume":1431},{"timestamp":1742366040000,"open":97.022,"high":97.022,"low":96.983,"close":96.992,"volume":745.2000122070312},{"timestamp":1742366100000,"open":96.992,"high":96.997,"low":96.982,"close":96.99,"volume":583.2000122070312},{"timestamp":1742366160000,"open":96.986,"high":96.993,"low":96.97,"close":96.976,"volume":680.4000244140625},{"timestamp":1742366220000,"open":96.976,"high":97.002,"low":96.973,"close":97.002,"volume":523.7999877929688},{"timestamp":1742366280000,"open":97.005,"high":97.036,"low":97,"close":97.021,"volume":2295},{"timestamp":1742366340000,"open":97.023,"high":97.041,"low":97.021,"close":97.028,"volume":1323},{"timestamp":1742366400000,"open":97.03,"high":97.066,"low":97.028,"close":97.048,"volume":2095.199951171875},{"timestamp":1742366460000,"open":97.045,"high":97.068,"low":97.042,"close":97.053,"volume":1339.199951171875},{"timestamp":1742366520000,"open":97.055,"high":97.066,"low":97.046,"close":97.051,"volume":1911.5999755859375},{"timestamp":1742366580000,"open":97.053,"high":97.063,"low":97.043,"close":97.046,"volume":1620},{"timestamp":1742366640000,"open":97.046,"high":97.05,"low":97.021,"close":97.033,"volume":1058.4000244140625},{"timestamp":1742366700000,"open":97.033,"high":97.035,"low":97.017,"close":97.022,"volume":1242},{"timestamp":1742366760000,"open":97.021,"high":97.029,"low":97.009,"close":97.021,"volume":1009.7999877929688},{"timestamp":1742366820000,"open":97.018,"high":97.028,"low":97.004,"close":97.013,"volume":610.2000122070312},{"timestamp":1742366880000,"open":97.013,"high":97.03,"low":96.988,"close":97.024,"volume":1182.5999755859375},{"timestamp":1742366940000,"open":97.024,"high":97.034,"low":96.999,"close":97.002,"volume":1306.800048828125},{"timestamp":1742367000000,"open":97.002,"high":97.012,"low":96.994,"close":97.002,"volume":394.20001220703125},{"timestamp":1742367060000,"open":96.999,"high":97.006,"low":96.992,"close":97.001,"volume":275.3999938964844},{"timestamp":1742367120000,"open":97.001,"high":97.037,"low":96.995,"close":97.002,"volume":1069.199951171875},{"timestamp":1742367180000,"open":97.004,"high":97.023,"low":97.001,"close":97.004,"volume":729},{"timestamp":1742367240000,"open":97.004,"high":97.014,"low":97.001,"close":97.006,"volume":707.4000244140625},{"timestamp":1742367300000,"open":97.008,"high":97.015,"low":97.005,"close":97.009,"volume":567},{"timestamp":1742367360000,"open":97.01,"high":97.038,"low":97.006,"close":97.036,"volume":394.20001220703125},{"timestamp":1742367420000,"open":97.038,"high":97.091,"low":97.038,"close":97.082,"volume":896.4000244140625},{"timestamp":1742367480000,"open":97.082,"high":97.119,"low":97.081,"close":97.111,"volume":966.5999755859375},{"timestamp":1742367540000,"open":97.11,"high":97.129,"low":97.107,"close":97.123,"volume":2046.5999755859375},{"timestamp":1742367600000,"open":97.127,"high":97.136,"low":97.115,"close":97.12,"volume":1436.4000244140625},{"timestamp":1742367660000,"open":97.12,"high":97.155,"low":97.12,"close":97.153,"volume":772.2000122070312},{"timestamp":1742367720000,"open":97.152,"high":97.178,"low":97.152,"close":97.171,"volume":459},{"timestamp":1742367780000,"open":97.172,"high":97.172,"low":97.149,"close":97.162,"volume":556.2000122070312},{"timestamp":1742367840000,"open":97.165,"high":97.176,"low":97.159,"close":97.163,"volume":529.2000122070312},{"timestamp":1742367900000,"open":97.163,"high":97.168,"low":97.151,"close":97.167,"volume":345.6000061035156},{"timestamp":1742367960000,"open":97.164,"high":97.175,"low":97.149,"close":97.168,"volume":626.4000244140625},{"timestamp":1742368020000,"open":97.169,"high":97.198,"low":97.168,"close":97.186,"volume":421.20001220703125},{"timestamp":1742368080000,"open":97.187,"high":97.222,"low":97.186,"close":97.219,"volume":221.39999389648438},{"timestamp":1742368140000,"open":97.219,"high":97.264,"low":97.218,"close":97.258,"volume":523.7999877929688},{"timestamp":1742368200000,"open":97.259,"high":97.284,"low":97.243,"close":97.276,"volume":313.20001220703125},{"timestamp":1742368260000,"open":97.279,"high":97.3,"low":97.279,"close":97.29,"volume":388.79998779296875},{"timestamp":1742368320000,"open":97.29,"high":97.341,"low":97.283,"close":97.332,"volume":237.60000610351562},{"timestamp":1742368380000,"open":97.335,"high":97.381,"low":97.335,"close":97.374,"volume":156.60000610351562},{"timestamp":1742368440000,"open":97.377,"high":97.384,"low":97.351,"close":97.373,"volume":172.8000030517578},{"timestamp":1742368500000,"open":97.372,"high":97.405,"low":97.359,"close":97.402,"volume":129.60000610351562},{"timestamp":1742368560000,"open":97.399,"high":97.445,"low":97.399,"close":97.434,"volume":162},{"timestamp":1742368620000,"open":97.437,"high":97.448,"low":97.427,"close":97.439,"volume":226.8000030517578},{"timestamp":1742368680000,"open":97.437,"high":97.474,"low":97.437,"close":97.452,"volume":248.39999389648438},{"timestamp":1742368740000,"open":97.453,"high":97.463,"low":97.447,"close":97.463,"volume":70.19999694824219},{"timestamp":1742368800000,"open":97.466,"high":97.466,"low":97.434,"close":97.446,"volume":97.19999694824219},{"timestamp":1742368860000,"open":97.452,"high":97.478,"low":97.452,"close":97.464,"volume":361.79998779296875},{"timestamp":1742368920000,"open":97.464,"high":97.466,"low":97.439,"close":97.443,"volume":194.39999389648438},{"timestamp":1742368980000,"open":97.446,"high":97.48,"low":97.43,"close":97.433,"volume":345.6000061035156},{"timestamp":1742369040000,"open":97.436,"high":97.458,"low":97.432,"close":97.454,"volume":102.5999984741211},{"timestamp":1742369100000,"open":97.455,"high":97.455,"low":97.428,"close":97.428,"volume":81},{"timestamp":1742369160000,"open":97.433,"high":97.433,"low":97.384,"close":97.387,"volume":210.60000610351562},{"timestamp":1742369220000,"open":97.39,"high":97.43,"low":97.389,"close":97.426,"volume":248.39999389648438},{"timestamp":1742369280000,"open":97.424,"high":97.428,"low":97.416,"close":97.422,"volume":216},{"timestamp":1742369340000,"open":97.422,"high":97.433,"low":97.421,"close":97.425,"volume":243},{"timestamp":1742369400000,"open":97.425,"high":97.528,"low":97.425,"close":97.52,"volume":729},{"timestamp":1742369460000,"open":97.52,"high":97.544,"low":97.474,"close":97.542,"volume":907.2000122070312},{"timestamp":1742369520000,"open":97.539,"high":97.612,"low":97.539,"close":97.601,"volume":988.2000122070312},{"timestamp":1742369580000,"open":97.602,"high":97.676,"low":97.602,"close":97.676,"volume":820.7999877929688},{"timestamp":1742369640000,"open":97.673,"high":97.716,"low":97.665,"close":97.716,"volume":594},{"timestamp":1742369700000,"open":97.72,"high":97.819,"low":97.72,"close":97.816,"volume":718.2000122070312},{"timestamp":1742369760000,"open":97.816,"high":97.951,"low":97.803,"close":97.951,"volume":858.5999755859375},{"timestamp":1742369820000,"open":97.949,"high":98.185,"low":97.944,"close":98.134,"volume":1965.5999755859375},{"timestamp":1742369880000,"open":98.133,"high":98.229,"low":98.11,"close":98.171,"volume":1285.199951171875},{"timestamp":1742369940000,"open":98.171,"high":98.171,"low":98.009,"close":98.077,"volume":1047.5999755859375},{"timestamp":1742370000000,"open":98.077,"high":98.157,"low":98.052,"close":98.052,"volume":1053},{"timestamp":1742370060000,"open":98.049,"high":98.102,"low":97.99,"close":97.998,"volume":842.4000244140625},{"timestamp":1742370120000,"open":97.994,"high":98.128,"low":97.982,"close":98.116,"volume":567},{"timestamp":1742370180000,"open":98.115,"high":98.208,"low":98.108,"close":98.137,"volume":912.5999755859375},{"timestamp":1742370240000,"open":98.142,"high":98.196,"low":98.073,"close":98.082,"volume":761.4000244140625},{"timestamp":1742370300000,"open":98.081,"high":98.103,"low":98.065,"close":98.097,"volume":810},{"timestamp":1742370360000,"open":98.097,"high":98.15,"low":98.09,"close":98.111,"volume":405},{"timestamp":1742370420000,"open":98.111,"high":98.169,"low":98.086,"close":98.141,"volume":664.2000122070312},{"timestamp":1742370480000,"open":98.137,"high":98.176,"low":98.091,"close":98.13,"volume":945},{"timestamp":1742370540000,"open":98.13,"high":98.13,"low":98.055,"close":98.055,"volume":442.79998779296875},{"timestamp":1742370600000,"open":98.05,"high":98.078,"low":97.997,"close":98.002,"volume":696.5999755859375},{"timestamp":1742370660000,"open":98.021,"high":98.036,"low":97.999,"close":97.999,"volume":685.7999877929688},{"timestamp":1742370720000,"open":97.999,"high":97.999,"low":97.839,"close":97.882,"volume":1009.7999877929688},{"timestamp":1742370780000,"open":97.884,"high":97.933,"low":97.842,"close":97.922,"volume":788.4000244140625},{"timestamp":1742370840000,"open":97.921,"high":97.952,"low":97.872,"close":97.898,"volume":599.4000244140625},{"timestamp":1742370900000,"open":97.896,"high":97.896,"low":97.809,"close":97.838,"volume":707.4000244140625},{"timestamp":1742370960000,"open":97.84,"high":97.858,"low":97.838,"close":97.852,"volume":248.39999389648438},{"timestamp":1742371020000,"open":97.856,"high":97.871,"low":97.806,"close":97.834,"volume":739.7999877929688},{"timestamp":1742371080000,"open":97.831,"high":97.892,"low":97.831,"close":97.85,"volume":1085.4000244140625},{"timestamp":1742371140000,"open":97.852,"high":97.863,"low":97.773,"close":97.78,"volume":1144.800048828125},{"timestamp":1742371200000,"open":97.774,"high":97.778,"low":97.682,"close":97.688,"volume":1171.800048828125},{"timestamp":1742371260000,"open":97.688,"high":97.748,"low":97.688,"close":97.696,"volume":507.6000061035156},{"timestamp":1742371320000,"open":97.699,"high":97.712,"low":97.667,"close":97.68,"volume":410.3999938964844},{"timestamp":1742371380000,"open":97.674,"high":97.674,"low":97.645,"close":97.66,"volume":302.3999938964844},{"timestamp":1742371440000,"open":97.657,"high":97.685,"low":97.649,"close":97.676,"volume":469.79998779296875},{"timestamp":1742371500000,"open":97.68,"high":97.718,"low":97.636,"close":97.636,"volume":361.79998779296875},{"timestamp":1742371560000,"open":97.633,"high":97.687,"low":97.633,"close":97.652,"volume":302.3999938964844},{"timestamp":1742371620000,"open":97.655,"high":97.664,"low":97.619,"close":97.619,"volume":334.79998779296875},{"timestamp":1742371680000,"open":97.619,"high":97.647,"low":97.619,"close":97.633,"volume":594},{"timestamp":1742371740000,"open":97.637,"high":97.66,"low":97.635,"close":97.655,"volume":453.6000061035156},{"timestamp":1742371800000,"open":97.652,"high":97.665,"low":97.631,"close":97.646,"volume":621},{"timestamp":1742371860000,"open":97.648,"high":97.648,"low":97.625,"close":97.638,"volume":426.6000061035156},{"timestamp":1742371920000,"open":97.64,"high":97.658,"low":97.638,"close":97.642,"volume":523.7999877929688},{"timestamp":1742371980000,"open":97.642,"high":97.674,"low":97.64,"close":97.662,"volume":556.2000122070312},{"timestamp":1742372040000,"open":97.662,"high":97.662,"low":97.603,"close":97.603,"volume":486},{"timestamp":1742372100000,"open":97.606,"high":97.636,"low":97.585,"close":97.62,"volume":545.4000244140625},{"timestamp":1742372160000,"open":97.618,"high":97.618,"low":97.578,"close":97.608,"volume":237.60000610351562},{"timestamp":1742372220000,"open":97.605,"high":97.609,"low":97.577,"close":97.582,"volume":129.60000610351562},{"timestamp":1742372280000,"open":97.577,"high":97.596,"low":97.575,"close":97.59,"volume":248.39999389648438},{"timestamp":1742372340000,"open":97.588,"high":97.589,"low":97.573,"close":97.582,"volume":189},{"timestamp":1742372400000,"open":97.584,"high":97.602,"low":97.576,"close":97.582,"volume":529.2000122070312},{"timestamp":1742372460000,"open":97.581,"high":97.59,"low":97.577,"close":97.581,"volume":275.3999938964844},{"timestamp":1742372520000,"open":97.585,"high":97.603,"low":97.566,"close":97.566,"volume":280.79998779296875},{"timestamp":1742372580000,"open":97.566,"high":97.569,"low":97.531,"close":97.531,"volume":351},{"timestamp":1742372640000,"open":97.531,"high":97.537,"low":97.501,"close":97.526,"volume":534.5999755859375},{"timestamp":1742372700000,"open":97.524,"high":97.538,"low":97.512,"close":97.536,"volume":378},{"timestamp":1742372760000,"open":97.538,"high":97.538,"low":97.527,"close":97.527,"volume":372.6000061035156},{"timestamp":1742372820000,"open":97.529,"high":97.538,"low":97.527,"close":97.533,"volume":302.3999938964844},{"timestamp":1742372880000,"open":97.535,"high":97.57,"low":97.526,"close":97.557,"volume":199.8000030517578},{"timestamp":1742372940000,"open":97.559,"high":97.559,"low":97.546,"close":97.55,"volume":205.1999969482422},{"timestamp":1742373000000,"open":97.554,"high":97.569,"low":97.526,"close":97.526,"volume":162},{"timestamp":1742373060000,"open":97.523,"high":97.541,"low":97.52,"close":97.541,"volume":183.60000610351562},{"timestamp":1742373120000,"open":97.543,"high":97.597,"low":97.543,"close":97.588,"volume":270},{"timestamp":1742373180000,"open":97.584,"high":97.616,"low":97.584,"close":97.614,"volume":394.20001220703125},{"timestamp":1742373240000,"open":97.614,"high":97.626,"low":97.614,"close":97.614,"volume":291.6000061035156},{"timestamp":1742373300000,"open":97.614,"high":97.647,"low":97.614,"close":97.623,"volume":302.3999938964844},{"timestamp":1742373360000,"open":97.622,"high":97.626,"low":97.604,"close":97.616,"volume":194.39999389648438},{"timestamp":1742373420000,"open":97.62,"high":97.623,"low":97.614,"close":97.623,"volume":113.4000015258789},{"timestamp":1742373480000,"open":97.624,"high":97.648,"low":97.624,"close":97.648,"volume":216},{"timestamp":1742373540000,"open":97.653,"high":97.664,"low":97.647,"close":97.66,"volume":221.39999389648438},{"timestamp":1742373600000,"open":97.663,"high":97.727,"low":97.655,"close":97.71,"volume":367.20001220703125},{"timestamp":1742373660000,"open":97.707,"high":97.731,"low":97.696,"close":97.71,"volume":405},{"timestamp":1742373720000,"open":97.712,"high":97.724,"low":97.693,"close":97.715,"volume":280.79998779296875},{"timestamp":1742373780000,"open":97.717,"high":97.734,"low":97.687,"close":97.717,"volume":383.3999938964844},{"timestamp":1742373840000,"open":97.717,"high":97.733,"low":97.702,"close":97.705,"volume":367.20001220703125},{"timestamp":1742373900000,"open":97.708,"high":97.715,"low":97.702,"close":97.708,"volume":113.4000015258789},{"timestamp":1742373960000,"open":97.705,"high":97.722,"low":97.692,"close":97.722,"volume":156.60000610351562},{"timestamp":1742374020000,"open":97.721,"high":97.815,"low":97.721,"close":97.799,"volume":604.7999877929688},{"timestamp":1742374080000,"open":97.801,"high":97.814,"low":97.775,"close":97.796,"volume":599.4000244140625},{"timestamp":1742374140000,"open":97.796,"high":97.811,"low":97.796,"close":97.803,"volume":291.6000061035156},{"timestamp":1742374200000,"open":97.806,"high":97.845,"low":97.797,"close":97.844,"volume":237.60000610351562},{"timestamp":1742374260000,"open":97.84,"high":97.844,"low":97.812,"close":97.841,"volume":226.8000030517578},{"timestamp":1742374320000,"open":97.84,"high":97.841,"low":97.823,"close":97.827,"volume":253.8000030517578},{"timestamp":1742374380000,"open":97.829,"high":97.846,"low":97.829,"close":97.837,"volume":237.60000610351562},{"timestamp":1742374440000,"open":97.834,"high":97.841,"low":97.781,"close":97.783,"volume":275.3999938964844},{"timestamp":1742374500000,"open":97.782,"high":97.784,"low":97.741,"close":97.748,"volume":216},{"timestamp":1742374560000,"open":97.742,"high":97.76,"low":97.737,"close":97.76,"volume":81},{"timestamp":1742374620000,"open":97.763,"high":97.799,"low":97.763,"close":97.799,"volume":340.20001220703125},{"timestamp":1742374680000,"open":97.799,"high":97.803,"low":97.781,"close":97.784,"volume":378},{"timestamp":1742374740000,"open":97.783,"high":97.813,"low":97.78,"close":97.804,"volume":507.6000061035156},{"timestamp":1742374800000,"open":97.804,"high":97.837,"low":97.804,"close":97.836,"volume":334.79998779296875},{"timestamp":1742374860000,"open":97.844,"high":97.848,"low":97.809,"close":97.823,"volume":442.79998779296875},{"timestamp":1742374920000,"open":97.826,"high":97.853,"low":97.813,"close":97.836,"volume":448.20001220703125},{"timestamp":1742374980000,"open":97.836,"high":97.871,"low":97.836,"close":97.869,"volume":410.3999938964844},{"timestamp":1742375040000,"open":97.871,"high":97.876,"low":97.846,"close":97.872,"volume":307.79998779296875},{"timestamp":1742375100000,"open":97.873,"high":97.885,"low":97.86,"close":97.864,"volume":345.6000061035156},{"timestamp":1742375160000,"open":97.864,"high":97.869,"low":97.855,"close":97.864,"volume":297},{"timestamp":1742375220000,"open":97.864,"high":97.869,"low":97.833,"close":97.835,"volume":307.79998779296875},{"timestamp":1742375280000,"open":97.835,"high":97.835,"low":97.82,"close":97.833,"volume":361.79998779296875},{"timestamp":1742375340000,"open":97.835,"high":97.84,"low":97.829,"close":97.838,"volume":210.60000610351562},{"timestamp":1742375400000,"open":97.839,"high":97.84,"low":97.835,"close":97.837,"volume":43.20000076293945},{"timestamp":1742375460000,"open":97.838,"high":97.85,"low":97.811,"close":97.811,"volume":275.3999938964844},{"timestamp":1742375520000,"open":97.816,"high":97.837,"low":97.812,"close":97.824,"volume":210.60000610351562},{"timestamp":1742375580000,"open":97.827,"high":97.873,"low":97.827,"close":97.872,"volume":313.20001220703125},{"timestamp":1742375640000,"open":97.872,"high":97.874,"low":97.859,"close":97.872,"volume":475.20001220703125},{"timestamp":1742375700000,"open":97.871,"high":97.888,"low":97.864,"close":97.864,"volume":637.2000122070312},{"timestamp":1742375760000,"open":97.864,"high":97.873,"low":97.864,"close":97.873,"volume":243},{"timestamp":1742375820000,"open":97.874,"high":97.888,"low":97.864,"close":97.865,"volume":351},{"timestamp":1742375880000,"open":97.865,"high":97.881,"low":97.865,"close":97.874,"volume":426.6000061035156},{"timestamp":1742375940000,"open":97.876,"high":97.89,"low":97.874,"close":97.88,"volume":372.6000061035156},{"timestamp":1742376000000,"open":97.882,"high":97.892,"low":97.88,"close":97.885,"volume":232.1999969482422},{"timestamp":1742376060000,"open":97.88,"high":97.88,"low":97.86,"close":97.872,"volume":356.3999938964844},{"timestamp":1742376120000,"open":97.872,"high":97.874,"low":97.857,"close":97.874,"volume":237.60000610351562},{"timestamp":1742376180000,"open":97.874,"high":97.874,"low":97.775,"close":97.783,"volume":318.6000061035156},{"timestamp":1742376240000,"open":97.783,"high":97.783,"low":97.749,"close":97.757,"volume":253.8000030517578},{"timestamp":1742376300000,"open":97.759,"high":97.762,"low":97.749,"close":97.754,"volume":248.39999389648438},{"timestamp":1742376360000,"open":97.755,"high":97.759,"low":97.726,"close":97.727,"volume":356.3999938964844},{"timestamp":1742376420000,"open":97.727,"high":97.731,"low":97.705,"close":97.708,"volume":707.4000244140625},{"timestamp":1742376480000,"open":97.709,"high":97.718,"low":97.63,"close":97.638,"volume":1414.800048828125},{"timestamp":1742376540000,"open":97.635,"high":97.639,"low":97.579,"close":97.59,"volume":410.3999938964844},{"timestamp":1742376600000,"open":97.584,"high":97.585,"low":97.563,"close":97.564,"volume":421.20001220703125},{"timestamp":1742376660000,"open":97.566,"high":97.584,"low":97.56,"close":97.568,"volume":351},{"timestamp":1742376720000,"open":97.568,"high":97.568,"low":97.524,"close":97.529,"volume":410.3999938964844},{"timestamp":1742376780000,"open":97.53,"high":97.556,"low":97.527,"close":97.55,"volume":313.20001220703125},{"timestamp":1742376840000,"open":97.553,"high":97.572,"low":97.551,"close":97.569,"volume":135},{"timestamp":1742376900000,"open":97.571,"high":97.594,"low":97.56,"close":97.593,"volume":248.39999389648438},{"timestamp":1742376960000,"open":97.592,"high":97.597,"low":97.57,"close":97.57,"volume":248.39999389648438},{"timestamp":1742377020000,"open":97.57,"high":97.578,"low":97.524,"close":97.524,"volume":286.20001220703125},{"timestamp":1742377080000,"open":97.524,"high":97.534,"low":97.524,"close":97.524,"volume":221.39999389648438},{"timestamp":1742377140000,"open":97.524,"high":97.524,"low":97.524,"close":97.524,"volume":178.1999969482422},{"timestamp":1742377200000,"open":97.524,"high":97.53,"low":97.524,"close":97.524,"volume":151.1999969482422},{"timestamp":1742377260000,"open":97.524,"high":97.539,"low":97.524,"close":97.53,"volume":205.1999969482422},{"timestamp":1742377320000,"open":97.535,"high":97.545,"low":97.529,"close":97.542,"volume":259.20001220703125},{"timestamp":1742377380000,"open":97.542,"high":97.558,"low":97.542,"close":97.553,"volume":156.60000610351562},{"timestamp":1742377440000,"open":97.556,"high":97.592,"low":97.556,"close":97.563,"volume":372.6000061035156},{"timestamp":1742377500000,"open":97.564,"high":97.565,"low":97.549,"close":97.561,"volume":156.60000610351562},{"timestamp":1742377560000,"open":97.561,"high":97.561,"low":97.552,"close":97.558,"volume":135},{"timestamp":1742377620000,"open":97.555,"high":97.568,"low":97.552,"close":97.559,"volume":221.39999389648438},{"timestamp":1742377680000,"open":97.559,"high":97.559,"low":97.552,"close":97.555,"volume":253.8000030517578},{"timestamp":1742377740000,"open":97.555,"high":97.555,"low":97.467,"close":97.467,"volume":162},{"timestamp":1742377800000,"open":97.466,"high":97.48,"low":97.464,"close":97.47,"volume":264.6000061035156},{"timestamp":1742377860000,"open":97.47,"high":97.472,"low":97.429,"close":97.429,"volume":361.79998779296875},{"timestamp":1742377920000,"open":97.431,"high":97.432,"low":97.403,"close":97.403,"volume":210.60000610351562},{"timestamp":1742377980000,"open":97.404,"high":97.424,"low":97.397,"close":97.411,"volume":432},{"timestamp":1742378040000,"open":97.412,"high":97.454,"low":97.412,"close":97.45,"volume":426.6000061035156},{"timestamp":1742378100000,"open":97.451,"high":97.491,"low":97.45,"close":97.486,"volume":399.6000061035156},{"timestamp":1742378160000,"open":97.486,"high":97.489,"low":97.45,"close":97.456,"volume":356.3999938964844},{"timestamp":1742378220000,"open":97.453,"high":97.535,"low":97.445,"close":97.532,"volume":842.4000244140625},{"timestamp":1742378280000,"open":97.527,"high":97.563,"low":97.527,"close":97.549,"volume":1020.5999755859375},{"timestamp":1742378340000,"open":97.55,"high":97.582,"low":97.544,"close":97.567,"volume":685.7999877929688},{"timestamp":1742378400000,"open":97.573,"high":97.608,"low":97.546,"close":97.56,"volume":961.2000122070312},{"timestamp":1742378460000,"open":97.562,"high":97.584,"low":97.56,"close":97.578,"volume":232.1999969482422},{"timestamp":1742378520000,"open":97.576,"high":97.589,"low":97.569,"close":97.572,"volume":280.79998779296875},{"timestamp":1742378580000,"open":97.573,"high":97.588,"low":97.541,"close":97.556,"volume":253.8000030517578},{"timestamp":1742378640000,"open":97.56,"high":97.567,"low":97.532,"close":97.532,"volume":226.8000030517578},{"timestamp":1742378700000,"open":97.534,"high":97.546,"low":97.531,"close":97.543,"volume":216},{"timestamp":1742378760000,"open":97.544,"high":97.561,"low":97.542,"close":97.561,"volume":388.79998779296875},{"timestamp":1742378820000,"open":97.561,"high":97.569,"low":97.554,"close":97.56,"volume":307.79998779296875},{"timestamp":1742378880000,"open":97.56,"high":97.575,"low":97.549,"close":97.575,"volume":280.79998779296875},{"timestamp":1742378940000,"open":97.575,"high":97.579,"low":97.564,"close":97.567,"volume":264.6000061035156},{"timestamp":1742379000000,"open":97.567,"high":97.573,"low":97.552,"close":97.562,"volume":351},{"timestamp":1742379060000,"open":97.562,"high":97.571,"low":97.557,"close":97.568,"volume":318.6000061035156},{"timestamp":1742379120000,"open":97.567,"high":97.573,"low":97.544,"close":97.544,"volume":334.79998779296875},{"timestamp":1742379180000,"open":97.544,"high":97.564,"low":97.543,"close":97.56,"volume":151.1999969482422},{"timestamp":1742379240000,"open":97.562,"high":97.562,"low":97.544,"close":97.558,"volume":437.3999938964844},{"timestamp":1742379300000,"open":97.557,"high":97.576,"low":97.554,"close":97.573,"volume":259.20001220703125},{"timestamp":1742379360000,"open":97.573,"high":97.582,"low":97.566,"close":97.566,"volume":210.60000610351562},{"timestamp":1742379420000,"open":97.566,"high":97.568,"low":97.563,"close":97.565,"volume":81},{"timestamp":1742379480000,"open":97.568,"high":97.57,"low":97.547,"close":97.57,"volume":340.20001220703125},{"timestamp":1742379840000,"open":97.513,"high":97.518,"low":97.513,"close":97.517,"volume":140.39999389648438},{"timestamp":1742379900000,"open":97.519,"high":97.546,"low":97.519,"close":97.532,"volume":469.79998779296875},{"timestamp":1742379960000,"open":97.558,"high":97.579,"low":97.535,"close":97.553,"volume":334.79998779296875},{"timestamp":1742380020000,"open":97.549,"high":97.554,"low":97.545,"close":97.553,"volume":162},{"timestamp":1742380080000,"open":97.554,"high":97.571,"low":97.554,"close":97.571,"volume":135},{"timestamp":1742380140000,"open":97.571,"high":97.574,"low":97.56,"close":97.567,"volume":156.60000610351562},{"timestamp":1742380200000,"open":97.567,"high":97.613,"low":97.563,"close":97.59,"volume":189},{"timestamp":1742380260000,"open":97.59,"high":97.605,"low":97.587,"close":97.587,"volume":286.20001220703125},{"timestamp":1742380320000,"open":97.592,"high":97.618,"low":97.584,"close":97.589,"volume":226.8000030517578},{"timestamp":1742380380000,"open":97.589,"high":97.605,"low":97.586,"close":97.588,"volume":162},{"timestamp":1742380440000,"open":97.589,"high":97.621,"low":97.589,"close":97.606,"volume":205.1999969482422},{"timestamp":1742380500000,"open":97.604,"high":97.632,"low":97.604,"close":97.631,"volume":189},{"timestamp":1742380560000,"open":97.63,"high":97.634,"low":97.626,"close":97.629,"volume":75.5999984741211},{"timestamp":1742380620000,"open":97.631,"high":97.65,"low":97.629,"close":97.649,"volume":178.1999969482422},{"timestamp":1742380680000,"open":97.649,"high":97.658,"low":97.644,"close":97.648,"volume":216},{"timestamp":1742380740000,"open":97.651,"high":97.664,"low":97.645,"close":97.654,"volume":183.60000610351562},{"timestamp":1742380800000,"open":97.651,"high":97.679,"low":97.649,"close":97.674,"volume":124.19999694824219},{"timestamp":1742380860000,"open":97.675,"high":97.691,"low":97.674,"close":97.691,"volume":113.4000015258789},{"timestamp":1742380920000,"open":97.688,"high":97.688,"low":97.68,"close":97.683,"volume":232.1999969482422},{"timestamp":1742380980000,"open":97.683,"high":97.689,"low":97.683,"close":97.686,"volume":135},{"timestamp":1742381040000,"open":97.69,"high":97.71,"low":97.664,"close":97.668,"volume":383.3999938964844},{"timestamp":1742381100000,"open":97.67,"high":97.677,"low":97.638,"close":97.675,"volume":378},{"timestamp":1742381160000,"open":97.672,"high":97.672,"low":97.651,"close":97.671,"volume":102.5999984741211},{"timestamp":1742381220000,"open":97.668,"high":97.675,"low":97.641,"close":97.644,"volume":156.60000610351562},{"timestamp":1742381280000,"open":97.645,"high":97.649,"low":97.611,"close":97.612,"volume":108},{"timestamp":1742381340000,"open":97.61,"high":97.61,"low":97.567,"close":97.572,"volume":199.8000030517578},{"timestamp":1742381400000,"open":97.565,"high":97.588,"low":97.563,"close":97.588,"volume":275.3999938964844},{"timestamp":1742381460000,"open":97.588,"high":97.595,"low":97.573,"close":97.584,"volume":178.1999969482422},{"timestamp":1742381520000,"open":97.584,"high":97.585,"low":97.57,"close":97.583,"volume":113.4000015258789},{"timestamp":1742381580000,"open":97.582,"high":97.588,"low":97.565,"close":97.566,"volume":178.1999969482422},{"timestamp":1742381640000,"open":97.564,"high":97.564,"low":97.552,"close":97.559,"volume":59.400001525878906},{"timestamp":1742381700000,"open":97.562,"high":97.562,"low":97.552,"close":97.554,"volume":140.39999389648438},{"timestamp":1742381760000,"open":97.555,"high":97.555,"low":97.498,"close":97.526,"volume":307.79998779296875},{"timestamp":1742381820000,"open":97.527,"high":97.558,"low":97.526,"close":97.549,"volume":162},{"timestamp":1742381880000,"open":97.548,"high":97.559,"low":97.547,"close":97.559,"volume":124.19999694824219},{"timestamp":1742381940000,"open":97.559,"high":97.559,"low":97.546,"close":97.549,"volume":129.60000610351562},{"timestamp":1742382000000,"open":97.548,"high":97.556,"low":97.548,"close":97.554,"volume":91.80000305175781},{"timestamp":1742382060000,"open":97.556,"high":97.556,"low":97.545,"close":97.546,"volume":135},{"timestamp":1742382120000,"open":97.551,"high":97.566,"low":97.547,"close":97.564,"volume":108},{"timestamp":1742382180000,"open":97.564,"high":97.564,"low":97.543,"close":97.551,"volume":118.80000305175781},{"timestamp":1742382240000,"open":97.55,"high":97.561,"low":97.55,"close":97.56,"volume":43.20000076293945},{"timestamp":1742382300000,"open":97.557,"high":97.565,"low":97.554,"close":97.565,"volume":54},{"timestamp":1742382360000,"open":97.568,"high":97.592,"low":97.568,"close":97.584,"volume":167.39999389648438},{"timestamp":1742382420000,"open":97.584,"high":97.594,"low":97.55,"close":97.55,"volume":210.60000610351562},{"timestamp":1742382480000,"open":97.551,"high":97.554,"low":97.524,"close":97.54,"volume":172.8000030517578},{"timestamp":1742382540000,"open":97.54,"high":97.548,"low":97.521,"close":97.524,"volume":172.8000030517578},{"timestamp":1742382600000,"open":97.527,"high":97.541,"low":97.527,"close":97.533,"volume":102.5999984741211},{"timestamp":1742382660000,"open":97.531,"high":97.533,"low":97.506,"close":97.516,"volume":232.1999969482422},{"timestamp":1742382720000,"open":97.516,"high":97.516,"low":97.512,"close":97.513,"volume":91.80000305175781},{"timestamp":1742382780000,"open":97.514,"high":97.529,"low":97.504,"close":97.513,"volume":226.8000030517578},{"timestamp":1742382840000,"open":97.512,"high":97.532,"low":97.503,"close":97.527,"volume":259.20001220703125},{"timestamp":1742382900000,"open":97.524,"high":97.536,"low":97.519,"close":97.535,"volume":167.39999389648438},{"timestamp":1742382960000,"open":97.535,"high":97.535,"low":97.468,"close":97.495,"volume":383.3999938964844},{"timestamp":1742383020000,"open":97.492,"high":97.492,"low":97.471,"close":97.489,"volume":351},{"timestamp":1742383080000,"open":97.492,"high":97.497,"low":97.468,"close":97.472,"volume":291.6000061035156},{"timestamp":1742383140000,"open":97.473,"high":97.492,"low":97.472,"close":97.485,"volume":248.39999389648438},{"timestamp":1742383200000,"open":97.503,"high":97.512,"low":97.492,"close":97.503,"volume":518.4000244140625},{"timestamp":1742383260000,"open":97.5,"high":97.516,"low":97.5,"close":97.516,"volume":183.60000610351562},{"timestamp":1742383320000,"open":97.516,"high":97.524,"low":97.513,"close":97.524,"volume":156.60000610351562},{"timestamp":1742383380000,"open":97.512,"high":97.512,"low":97.467,"close":97.468,"volume":221.39999389648438},{"timestamp":1742383440000,"open":97.473,"high":97.485,"low":97.471,"close":97.484,"volume":162},{"timestamp":1742383500000,"open":97.481,"high":97.481,"low":97.439,"close":97.446,"volume":421.20001220703125},{"timestamp":1742383560000,"open":97.447,"high":97.461,"low":97.44,"close":97.447,"volume":421.20001220703125},{"timestamp":1742383620000,"open":97.449,"high":97.449,"low":97.436,"close":97.446,"volume":178.1999969482422},{"timestamp":1742383680000,"open":97.445,"high":97.451,"low":97.429,"close":97.447,"volume":264.6000061035156},{"timestamp":1742383740000,"open":97.448,"high":97.456,"low":97.433,"close":97.443,"volume":329.3999938964844},{"timestamp":1742383800000,"open":97.44,"high":97.457,"low":97.438,"close":97.457,"volume":237.60000610351562},{"timestamp":1742383860000,"open":97.455,"high":97.46,"low":97.449,"close":97.455,"volume":156.60000610351562},{"timestamp":1742383920000,"open":97.455,"high":97.457,"low":97.425,"close":97.427,"volume":129.60000610351562},{"timestamp":1742383980000,"open":97.424,"high":97.427,"low":97.418,"close":97.418,"volume":108},{"timestamp":1742384040000,"open":97.412,"high":97.412,"low":97.339,"close":97.349,"volume":243},{"timestamp":1742384100000,"open":97.35,"high":97.35,"low":97.322,"close":97.332,"volume":237.60000610351562},{"timestamp":1742384160000,"open":97.328,"high":97.342,"low":97.324,"close":97.329,"volume":243},{"timestamp":1742384220000,"open":97.325,"high":97.33,"low":97.275,"close":97.279,"volume":194.39999389648438},{"timestamp":1742384280000,"open":97.283,"high":97.293,"low":97.247,"close":97.25,"volume":118.80000305175781},{"timestamp":1742384340000,"open":97.253,"high":97.273,"low":97.253,"close":97.272,"volume":216},{"timestamp":1742384400000,"open":97.269,"high":97.282,"low":97.268,"close":97.281,"volume":216},{"timestamp":1742384460000,"open":97.283,"high":97.283,"low":97.26,"close":97.26,"volume":75.5999984741211},{"timestamp":1742384520000,"open":97.259,"high":97.272,"low":97.257,"close":97.257,"volume":162},{"timestamp":1742384580000,"open":97.257,"high":97.269,"low":97.252,"close":97.269,"volume":156.60000610351562},{"timestamp":1742384640000,"open":97.273,"high":97.313,"low":97.264,"close":97.267,"volume":426.6000061035156},{"timestamp":1742384700000,"open":97.267,"high":97.272,"low":97.259,"close":97.259,"volume":102.5999984741211},{"timestamp":1742384760000,"open":97.263,"high":97.271,"low":97.258,"close":97.271,"volume":97.19999694824219},{"timestamp":1742384820000,"open":97.273,"high":97.274,"low":97.262,"close":97.274,"volume":37.79999923706055},{"timestamp":1742384880000,"open":97.274,"high":97.286,"low":97.274,"close":97.286,"volume":37.79999923706055},{"timestamp":1742384940000,"open":97.282,"high":97.282,"low":97.278,"close":97.28,"volume":48.599998474121094},{"timestamp":1742385000000,"open":97.282,"high":97.287,"low":97.268,"close":97.279,"volume":91.80000305175781},{"timestamp":1742385060000,"open":97.282,"high":97.288,"low":97.27,"close":97.275,"volume":129.60000610351562},{"timestamp":1742385120000,"open":97.278,"high":97.278,"low":97.25,"close":97.258,"volume":102.5999984741211},{"timestamp":1742385180000,"open":97.258,"high":97.267,"low":97.258,"close":97.264,"volume":54},{"timestamp":1742385240000,"open":97.261,"high":97.287,"low":97.261,"close":97.281,"volume":59.400001525878906},{"timestamp":1742385300000,"open":97.28,"high":97.295,"low":97.274,"close":97.275,"volume":97.19999694824219},{"timestamp":1742385360000,"open":97.269,"high":97.318,"low":97.245,"close":97.301,"volume":453.6000061035156},{"timestamp":1742385420000,"open":97.315,"high":97.329,"low":97.283,"close":97.289,"volume":367.20001220703125},{"timestamp":1742385480000,"open":97.285,"high":97.316,"low":97.285,"close":97.306,"volume":313.20001220703125},{"timestamp":1742385540000,"open":97.306,"high":97.316,"low":97.304,"close":97.309,"volume":167.39999389648438},{"timestamp":1742385600000,"open":97.309,"high":97.341,"low":97.303,"close":97.335,"volume":243},{"timestamp":1742385660000,"open":97.335,"high":97.35,"low":97.313,"close":97.336,"volume":199.8000030517578},{"timestamp":1742385720000,"open":97.333,"high":97.337,"low":97.316,"close":97.317,"volume":81},{"timestamp":1742385780000,"open":97.317,"high":97.35,"low":97.317,"close":97.332,"volume":199.8000030517578},{"timestamp":1742385840000,"open":97.331,"high":97.331,"low":97.297,"close":97.297,"volume":178.1999969482422},{"timestamp":1742385900000,"open":97.298,"high":97.322,"low":97.284,"close":97.294,"volume":243},{"timestamp":1742385960000,"open":97.292,"high":97.292,"low":97.275,"close":97.281,"volume":91.80000305175781},{"timestamp":1742386020000,"open":97.284,"high":97.298,"low":97.284,"close":97.297,"volume":156.60000610351562},{"timestamp":1742386080000,"open":97.3,"high":97.311,"low":97.294,"close":97.295,"volume":156.60000610351562},{"timestamp":1742386140000,"open":97.297,"high":97.34,"low":97.297,"close":97.34,"volume":167.39999389648438},{"timestamp":1742386200000,"open":97.34,"high":97.37,"low":97.317,"close":97.327,"volume":151.1999969482422},{"timestamp":1742386260000,"open":97.33,"high":97.33,"low":97.301,"close":97.311,"volume":118.80000305175781},{"timestamp":1742386320000,"open":97.31,"high":97.31,"low":97.266,"close":97.266,"volume":286.20001220703125},{"timestamp":1742386380000,"open":97.266,"high":97.308,"low":97.266,"close":97.305,"volume":167.39999389648438},{"timestamp":1742386440000,"open":97.31,"high":97.31,"low":97.298,"close":97.304,"volume":86.4000015258789},{"timestamp":1742386500000,"open":97.305,"high":97.362,"low":97.296,"close":97.348,"volume":145.8000030517578},{"timestamp":1742386560000,"open":97.339,"high":97.339,"low":97.309,"close":97.315,"volume":108},{"timestamp":1742386620000,"open":97.317,"high":97.317,"low":97.303,"close":97.311,"volume":86.4000015258789},{"timestamp":1742386680000,"open":97.311,"high":97.345,"low":97.311,"close":97.345,"volume":91.80000305175781},{"timestamp":1742386740000,"open":97.342,"high":97.342,"low":97.312,"close":97.312,"volume":108},{"timestamp":1742386800000,"open":97.315,"high":97.324,"low":97.307,"close":97.31,"volume":59.400001525878906},{"timestamp":1742386860000,"open":97.313,"high":97.34,"low":97.313,"close":97.33,"volume":118.80000305175781},{"timestamp":1742386920000,"open":97.333,"high":97.336,"low":97.332,"close":97.336,"volume":54},{"timestamp":1742386980000,"open":97.339,"high":97.342,"low":97.32,"close":97.328,"volume":70.19999694824219},{"timestamp":1742387040000,"open":97.329,"high":97.341,"low":97.32,"close":97.341,"volume":91.80000305175781},{"timestamp":1742387100000,"open":97.345,"high":97.368,"low":97.345,"close":97.366,"volume":118.80000305175781},{"timestamp":1742387160000,"open":97.367,"high":97.368,"low":97.317,"close":97.355,"volume":286.20001220703125},{"timestamp":1742387220000,"open":97.348,"high":97.356,"low":97.3,"close":97.303,"volume":297},{"timestamp":1742387280000,"open":97.308,"high":97.34,"low":97.308,"close":97.34,"volume":264.6000061035156},{"timestamp":1742387340000,"open":97.345,"high":97.35,"low":97.326,"close":97.339,"volume":270},{"timestamp":1742387400000,"open":97.342,"high":97.346,"low":97.322,"close":97.33,"volume":226.8000030517578},{"timestamp":1742387460000,"open":97.334,"high":97.343,"low":97.324,"close":97.34,"volume":156.60000610351562},{"timestamp":1742387520000,"open":97.34,"high":97.362,"low":97.337,"close":97.356,"volume":275.3999938964844},{"timestamp":1742387580000,"open":97.353,"high":97.39,"low":97.35,"close":97.371,"volume":221.39999389648438},{"timestamp":1742387640000,"open":97.37,"high":97.388,"low":97.349,"close":97.349,"volume":162},{"timestamp":1742387700000,"open":97.352,"high":97.355,"low":97.321,"close":97.339,"volume":199.8000030517578},{"timestamp":1742387760000,"open":97.342,"high":97.353,"low":97.336,"close":97.353,"volume":151.1999969482422},{"timestamp":1742387820000,"open":97.352,"high":97.37,"low":97.33,"close":97.356,"volume":221.39999389648438},{"timestamp":1742387880000,"open":97.357,"high":97.37,"low":97.347,"close":97.37,"volume":86.4000015258789},{"timestamp":1742387940000,"open":97.373,"high":97.383,"low":97.366,"close":97.366,"volume":86.4000015258789},{"timestamp":1742388000000,"open":97.363,"high":97.363,"low":97.314,"close":97.314,"volume":162},{"timestamp":1742388060000,"open":97.311,"high":97.338,"low":97.299,"close":97.299,"volume":135},{"timestamp":1742388120000,"open":97.288,"high":97.288,"low":97.265,"close":97.285,"volume":81},{"timestamp":1742388180000,"open":97.286,"high":97.319,"low":97.286,"close":97.316,"volume":64.80000305175781},{"timestamp":1742388240000,"open":97.316,"high":97.322,"low":97.306,"close":97.306,"volume":75.5999984741211},{"timestamp":1742388300000,"open":97.309,"high":97.317,"low":97.309,"close":97.314,"volume":43.20000076293945},{"timestamp":1742388360000,"open":97.308,"high":97.341,"low":97.305,"close":97.332,"volume":145.8000030517578},{"timestamp":1742388420000,"open":97.331,"high":97.34,"low":97.324,"close":97.327,"volume":129.60000610351562},{"timestamp":1742388480000,"open":97.323,"high":97.33,"low":97.304,"close":97.306,"volume":118.80000305175781},{"timestamp":1742388540000,"open":97.303,"high":97.314,"low":97.294,"close":97.314,"volume":108},{"timestamp":1742388600000,"open":97.313,"high":97.313,"low":97.285,"close":97.29,"volume":140.39999389648438},{"timestamp":1742388660000,"open":97.287,"high":97.293,"low":97.252,"close":97.293,"volume":334.79998779296875},{"timestamp":1742388720000,"open":97.288,"high":97.305,"low":97.277,"close":97.304,"volume":140.39999389648438},{"timestamp":1742388780000,"open":97.302,"high":97.313,"low":97.294,"close":97.313,"volume":86.4000015258789},{"timestamp":1742388840000,"open":97.309,"high":97.315,"low":97.309,"close":97.311,"volume":48.599998474121094},{"timestamp":1742388900000,"open":97.312,"high":97.352,"low":97.308,"close":97.342,"volume":453.6000061035156},{"timestamp":1742388960000,"open":97.343,"high":97.4,"low":97.325,"close":97.396,"volume":226.8000030517578},{"timestamp":1742389020000,"open":97.397,"high":97.429,"low":97.394,"close":97.429,"volume":367.20001220703125},{"timestamp":1742389080000,"open":97.429,"high":97.455,"low":97.423,"close":97.429,"volume":237.60000610351562},{"timestamp":1742389140000,"open":97.437,"high":97.449,"low":97.432,"close":97.432,"volume":124.19999694824219},{"timestamp":1742389200000,"open":97.423,"high":97.429,"low":97.407,"close":97.416,"volume":145.8000030517578},{"timestamp":1742389260000,"open":97.416,"high":97.416,"low":97.347,"close":97.347,"volume":426.6000061035156},{"timestamp":1742389320000,"open":97.35,"high":97.37,"low":97.347,"close":97.361,"volume":97.19999694824219},{"timestamp":1742389380000,"open":97.358,"high":97.372,"low":97.355,"close":97.372,"volume":59.400001525878906},{"timestamp":1742389440000,"open":97.375,"high":97.375,"low":97.347,"close":97.352,"volume":70.19999694824219},{"timestamp":1742389500000,"open":97.351,"high":97.355,"low":97.339,"close":97.342,"volume":151.1999969482422},{"timestamp":1742389560000,"open":97.346,"high":97.362,"low":97.339,"close":97.362,"volume":102.5999984741211},{"timestamp":1742389620000,"open":97.358,"high":97.365,"low":97.358,"close":97.358,"volume":210.60000610351562},{"timestamp":1742389680000,"open":97.358,"high":97.369,"low":97.325,"close":97.369,"volume":205.1999969482422},{"timestamp":1742389740000,"open":97.372,"high":97.399,"low":97.372,"close":97.396,"volume":97.19999694824219},{"timestamp":1742389800000,"open":97.392,"high":97.393,"low":97.356,"close":97.36,"volume":102.5999984741211},{"timestamp":1742389860000,"open":97.355,"high":97.359,"low":97.346,"close":97.359,"volume":102.5999984741211},{"timestamp":1742389920000,"open":97.356,"high":97.381,"low":97.355,"close":97.381,"volume":64.80000305175781},{"timestamp":1742389980000,"open":97.38,"high":97.385,"low":97.372,"close":97.385,"volume":75.5999984741211},{"timestamp":1742390040000,"open":97.389,"high":97.414,"low":97.389,"close":97.402,"volume":64.80000305175781},{"timestamp":1742390100000,"open":97.403,"high":97.409,"low":97.396,"close":97.396,"volume":70.19999694824219},{"timestamp":1742390160000,"open":97.4,"high":97.401,"low":97.373,"close":97.373,"volume":194.39999389648438},{"timestamp":1742390220000,"open":97.37,"high":97.418,"low":97.37,"close":97.418,"volume":167.39999389648438},{"timestamp":1742390280000,"open":97.421,"high":97.429,"low":97.421,"close":97.423,"volume":216},{"timestamp":1742390340000,"open":97.426,"high":97.45,"low":97.426,"close":97.45,"volume":199.8000030517578},{"timestamp":1742390400000,"open":97.45,"high":97.469,"low":97.441,"close":97.468,"volume":253.8000030517578},{"timestamp":1742390460000,"open":97.468,"high":97.501,"low":97.466,"close":97.498,"volume":291.6000061035156},{"timestamp":1742390520000,"open":97.498,"high":97.529,"low":97.488,"close":97.525,"volume":270},{"timestamp":1742390580000,"open":97.522,"high":97.523,"low":97.467,"close":97.48,"volume":286.20001220703125},{"timestamp":1742390640000,"open":97.477,"high":97.528,"low":97.477,"close":97.52,"volume":318.6000061035156},{"timestamp":1742390700000,"open":97.52,"high":97.52,"low":97.486,"close":97.487,"volume":194.39999389648438},{"timestamp":1742390760000,"open":97.484,"high":97.488,"low":97.445,"close":97.455,"volume":297},{"timestamp":1742390820000,"open":97.458,"high":97.508,"low":97.458,"close":97.508,"volume":259.20001220703125},{"timestamp":1742390880000,"open":97.515,"high":97.532,"low":97.512,"close":97.52,"volume":232.1999969482422},{"timestamp":1742390940000,"open":97.517,"high":97.541,"low":97.515,"close":97.527,"volume":329.3999938964844},{"timestamp":1742391000000,"open":97.524,"high":97.535,"low":97.514,"close":97.52,"volume":113.4000015258789},{"timestamp":1742391060000,"open":97.519,"high":97.526,"low":97.489,"close":97.49,"volume":232.1999969482422},{"timestamp":1742391120000,"open":97.49,"high":97.528,"low":97.489,"close":97.525,"volume":140.39999389648438},{"timestamp":1742391180000,"open":97.525,"high":97.546,"low":97.523,"close":97.542,"volume":405},{"timestamp":1742391240000,"open":97.542,"high":97.562,"low":97.53,"close":97.559,"volume":545.4000244140625},{"timestamp":1742391300000,"open":97.559,"high":97.577,"low":97.535,"close":97.555,"volume":216},{"timestamp":1742391360000,"open":97.56,"high":97.571,"low":97.558,"close":97.561,"volume":189},{"timestamp":1742391420000,"open":97.567,"high":97.572,"low":97.565,"close":97.567,"volume":70.19999694824219},{"timestamp":1742391480000,"open":97.57,"high":97.608,"low":97.567,"close":97.603,"volume":172.8000030517578},{"timestamp":1742391540000,"open":97.606,"high":97.633,"low":97.596,"close":97.604,"volume":372.6000061035156},{"timestamp":1742391600000,"open":97.606,"high":97.609,"low":97.586,"close":97.588,"volume":259.20001220703125},{"timestamp":1742391660000,"open":97.584,"high":97.586,"low":97.553,"close":97.58,"volume":232.1999969482422},{"timestamp":1742391720000,"open":97.58,"high":97.609,"low":97.57,"close":97.602,"volume":253.8000030517578},{"timestamp":1742391780000,"open":97.6,"high":97.606,"low":97.553,"close":97.573,"volume":291.6000061035156},{"timestamp":1742391840000,"open":97.572,"high":97.579,"low":97.502,"close":97.502,"volume":356.3999938964844},{"timestamp":1742391900000,"open":97.501,"high":97.522,"low":97.472,"close":97.522,"volume":172.8000030517578},{"timestamp":1742391960000,"open":97.519,"high":97.534,"low":97.5,"close":97.528,"volume":351},{"timestamp":1742392020000,"open":97.525,"high":97.527,"low":97.506,"close":97.515,"volume":264.6000061035156},{"timestamp":1742392080000,"open":97.515,"high":97.529,"low":97.511,"close":97.521,"volume":394.20001220703125},{"timestamp":1742392140000,"open":97.522,"high":97.527,"low":97.495,"close":97.501,"volume":486},{"timestamp":1742392200000,"open":97.498,"high":97.516,"low":97.489,"close":97.511,"volume":340.20001220703125},{"timestamp":1742392260000,"open":97.507,"high":97.528,"low":97.498,"close":97.522,"volume":318.6000061035156},{"timestamp":1742392320000,"open":97.521,"high":97.548,"low":97.519,"close":97.544,"volume":216},{"timestamp":1742392380000,"open":97.547,"high":97.564,"low":97.534,"close":97.564,"volume":145.8000030517578},{"timestamp":1742392440000,"open":97.564,"high":97.609,"low":97.551,"close":97.597,"volume":264.6000061035156},{"timestamp":1742392500000,"open":97.602,"high":97.639,"low":97.6,"close":97.639,"volume":480.6000061035156},{"timestamp":1742392560000,"open":97.639,"high":97.698,"low":97.635,"close":97.648,"volume":475.20001220703125},{"timestamp":1742392620000,"open":97.648,"high":97.656,"low":97.64,"close":97.647,"volume":253.8000030517578},{"timestamp":1742392680000,"open":97.647,"high":97.653,"low":97.64,"close":97.645,"volume":156.60000610351562},{"timestamp":1742392740000,"open":97.646,"high":97.665,"low":97.646,"close":97.651,"volume":91.80000305175781},{"timestamp":1742392800000,"open":97.65,"high":97.68,"low":97.638,"close":97.638,"volume":162},{"timestamp":1742392860000,"open":97.633,"high":97.643,"low":97.63,"close":97.643,"volume":81},{"timestamp":1742392920000,"open":97.642,"high":97.644,"low":97.63,"close":97.632,"volume":64.80000305175781},{"timestamp":1742392980000,"open":97.628,"high":97.628,"low":97.619,"close":97.619,"volume":43.20000076293945},{"timestamp":1742393040000,"open":97.622,"high":97.622,"low":97.592,"close":97.596,"volume":86.4000015258789},{"timestamp":1742393100000,"open":97.598,"high":97.613,"low":97.598,"close":97.613,"volume":64.80000305175781},{"timestamp":1742393160000,"open":97.617,"high":97.628,"low":97.611,"close":97.621,"volume":70.19999694824219},{"timestamp":1742393220000,"open":97.624,"high":97.629,"low":97.608,"close":97.628,"volume":70.19999694824219},{"timestamp":1742393280000,"open":97.627,"high":97.641,"low":97.627,"close":97.638,"volume":75.5999984741211},{"timestamp":1742393340000,"open":97.64,"high":97.644,"low":97.624,"close":97.624,"volume":91.80000305175781},{"timestamp":1742393400000,"open":97.622,"high":97.624,"low":97.597,"close":97.613,"volume":145.8000030517578},{"timestamp":1742393460000,"open":97.614,"high":97.625,"low":97.604,"close":97.622,"volume":97.19999694824219},{"timestamp":1742393520000,"open":97.625,"high":97.63,"low":97.593,"close":97.602,"volume":135},{"timestamp":1742393580000,"open":97.604,"high":97.604,"low":97.583,"close":97.583,"volume":75.5999984741211},{"timestamp":1742393640000,"open":97.58,"high":97.585,"low":97.529,"close":97.529,"volume":270},{"timestamp":1742393700000,"open":97.529,"high":97.55,"low":97.518,"close":97.54,"volume":291.6000061035156},{"timestamp":1742393760000,"open":97.541,"high":97.546,"low":97.506,"close":97.507,"volume":297},{"timestamp":1742393820000,"open":97.508,"high":97.518,"low":97.5,"close":97.516,"volume":307.79998779296875},{"timestamp":1742393880000,"open":97.516,"high":97.516,"low":97.498,"close":97.505,"volume":291.6000061035156},{"timestamp":1742393940000,"open":97.506,"high":97.508,"low":97.473,"close":97.491,"volume":588.5999755859375},{"timestamp":1742394000000,"open":97.492,"high":97.495,"low":97.454,"close":97.46,"volume":550.7999877929688},{"timestamp":1742394060000,"open":97.462,"high":97.502,"low":97.462,"close":97.485,"volume":426.6000061035156},{"timestamp":1742394120000,"open":97.491,"high":97.491,"low":97.476,"close":97.486,"volume":81},{"timestamp":1742394180000,"open":97.486,"high":97.516,"low":97.483,"close":97.516,"volume":64.80000305175781},{"timestamp":1742394240000,"open":97.518,"high":97.532,"low":97.517,"close":97.526,"volume":275.3999938964844},{"timestamp":1742394300000,"open":97.529,"high":97.54,"low":97.526,"close":97.527,"volume":75.5999984741211},{"timestamp":1742394360000,"open":97.524,"high":97.524,"low":97.515,"close":97.515,"volume":43.20000076293945},{"timestamp":1742394420000,"open":97.512,"high":97.518,"low":97.51,"close":97.516,"volume":43.20000076293945},{"timestamp":1742394480000,"open":97.516,"high":97.554,"low":97.516,"close":97.545,"volume":118.80000305175781},{"timestamp":1742394540000,"open":97.542,"high":97.59,"low":97.539,"close":97.583,"volume":199.8000030517578},{"timestamp":1742394600000,"open":97.58,"high":97.588,"low":97.574,"close":97.576,"volume":302.3999938964844},{"timestamp":1742394660000,"open":97.578,"high":97.598,"low":97.542,"close":97.558,"volume":291.6000061035156},{"timestamp":1742394720000,"open":97.556,"high":97.572,"low":97.55,"close":97.564,"volume":172.8000030517578},{"timestamp":1742394780000,"open":97.565,"high":97.58,"low":97.561,"close":97.564,"volume":243},{"timestamp":1742394840000,"open":97.561,"high":97.561,"low":97.548,"close":97.548,"volume":178.1999969482422},{"timestamp":1742394900000,"open":97.55,"high":97.569,"low":97.534,"close":97.569,"volume":199.8000030517578},{"timestamp":1742394960000,"open":97.561,"high":97.561,"low":97.527,"close":97.537,"volume":108},{"timestamp":1742395020000,"open":97.54,"high":97.558,"low":97.54,"close":97.548,"volume":162},{"timestamp":1742395080000,"open":97.548,"high":97.558,"low":97.518,"close":97.518,"volume":232.1999969482422},{"timestamp":1742395140000,"open":97.521,"high":97.532,"low":97.492,"close":97.492,"volume":199.8000030517578},{"timestamp":1742395200000,"open":97.493,"high":97.513,"low":97.484,"close":97.513,"volume":178.1999969482422},{"timestamp":1742395260000,"open":97.51,"high":97.532,"low":97.51,"close":97.521,"volume":162},{"timestamp":1742395320000,"open":97.524,"high":97.537,"low":97.516,"close":97.521,"volume":264.6000061035156},{"timestamp":1742395380000,"open":97.518,"high":97.518,"low":97.489,"close":97.492,"volume":216},{"timestamp":1742395440000,"open":97.489,"high":97.508,"low":97.479,"close":97.481,"volume":189},{"timestamp":1742395500000,"open":97.481,"high":97.513,"low":97.476,"close":97.513,"volume":59.400001525878906},{"timestamp":1742395560000,"open":97.517,"high":97.517,"low":97.498,"close":97.503,"volume":81},{"timestamp":1742395620000,"open":97.5,"high":97.531,"low":97.492,"close":97.531,"volume":151.1999969482422},{"timestamp":1742395680000,"open":97.538,"high":97.546,"low":97.51,"close":97.538,"volume":340.20001220703125},{"timestamp":1742395740000,"open":97.539,"high":97.54,"low":97.529,"close":97.532,"volume":167.39999389648438},{"timestamp":1742395800000,"open":97.533,"high":97.536,"low":97.529,"close":97.532,"volume":102.5999984741211},{"timestamp":1742395860000,"open":97.529,"high":97.557,"low":97.524,"close":97.557,"volume":91.80000305175781},{"timestamp":1742395920000,"open":97.56,"high":97.651,"low":97.56,"close":97.65,"volume":410.3999938964844},{"timestamp":1742395980000,"open":97.653,"high":97.653,"low":97.613,"close":97.623,"volume":264.6000061035156},{"timestamp":1742396040000,"open":97.623,"high":97.644,"low":97.623,"close":97.641,"volume":189},{"timestamp":1742396100000,"open":97.638,"high":97.641,"low":97.599,"close":97.617,"volume":243},{"timestamp":1742396160000,"open":97.617,"high":97.63,"low":97.617,"close":97.63,"volume":102.5999984741211},{"timestamp":1742396220000,"open":97.627,"high":97.63,"low":97.603,"close":97.609,"volume":167.39999389648438},{"timestamp":1742396280000,"open":97.605,"high":97.622,"low":97.596,"close":97.617,"volume":97.19999694824219},{"timestamp":1742396340000,"open":97.62,"high":97.649,"low":97.62,"close":97.645,"volume":167.39999389648438},{"timestamp":1742396400000,"open":97.638,"high":97.638,"low":97.622,"close":97.627,"volume":91.80000305175781},{"timestamp":1742396460000,"open":97.638,"high":97.646,"low":97.629,"close":97.646,"volume":70.19999694824219},{"timestamp":1742396520000,"open":97.643,"high":97.643,"low":97.62,"close":97.638,"volume":97.19999694824219},{"timestamp":1742396580000,"open":97.638,"high":97.638,"low":97.621,"close":97.621,"volume":64.80000305175781},{"timestamp":1742396640000,"open":97.621,"high":97.624,"low":97.617,"close":97.622,"volume":108},{"timestamp":1742396700000,"open":97.63,"high":97.642,"low":97.616,"close":97.621,"volume":129.60000610351562},{"timestamp":1742396760000,"open":97.627,"high":97.635,"low":97.62,"close":97.62,"volume":86.4000015258789},{"timestamp":1742396820000,"open":97.618,"high":97.627,"low":97.606,"close":97.606,"volume":108},{"timestamp":1742396880000,"open":97.607,"high":97.619,"low":97.596,"close":97.596,"volume":264.6000061035156},{"timestamp":1742396940000,"open":97.596,"high":97.601,"low":97.582,"close":97.589,"volume":205.1999969482422},{"timestamp":1742397000000,"open":97.59,"high":97.592,"low":97.572,"close":97.585,"volume":140.39999389648438},{"timestamp":1742397060000,"open":97.582,"high":97.59,"low":97.579,"close":97.584,"volume":237.60000610351562},{"timestamp":1742397120000,"open":97.585,"high":97.59,"low":97.574,"close":97.582,"volume":270},{"timestamp":1742397180000,"open":97.582,"high":97.591,"low":97.577,"close":97.591,"volume":253.8000030517578},{"timestamp":1742397240000,"open":97.592,"high":97.598,"low":97.585,"close":97.598,"volume":151.1999969482422},{"timestamp":1742397300000,"open":97.596,"high":97.628,"low":97.596,"close":97.622,"volume":183.60000610351562},{"timestamp":1742397360000,"open":97.62,"high":97.625,"low":97.614,"close":97.614,"volume":205.1999969482422},{"timestamp":1742397420000,"open":97.614,"high":97.633,"low":97.609,"close":97.617,"volume":243},{"timestamp":1742397480000,"open":97.619,"high":97.653,"low":97.616,"close":97.646,"volume":156.60000610351562},{"timestamp":1742397540000,"open":97.644,"high":97.653,"low":97.63,"close":97.631,"volume":70.19999694824219},{"timestamp":1742397600000,"open":97.63,"high":97.636,"low":97.61,"close":97.61,"volume":145.8000030517578},{"timestamp":1742397660000,"open":97.607,"high":97.608,"low":97.602,"close":97.602,"volume":43.20000076293945},{"timestamp":1742397720000,"open":97.605,"high":97.605,"low":97.571,"close":97.574,"volume":97.19999694824219},{"timestamp":1742397780000,"open":97.584,"high":97.593,"low":97.576,"close":97.59,"volume":189},{"timestamp":1742397840000,"open":97.589,"high":97.59,"low":97.578,"close":97.578,"volume":32.400001525878906},{"timestamp":1742397900000,"open":97.581,"high":97.581,"low":97.578,"close":97.58,"volume":21.600000381469727},{"timestamp":1742397960000,"open":97.58,"high":97.582,"low":97.565,"close":97.565,"volume":59.400001525878906},{"timestamp":1742398020000,"open":97.563,"high":97.563,"low":97.553,"close":97.558,"volume":81},{"timestamp":1742398080000,"open":97.559,"high":97.568,"low":97.55,"close":97.553,"volume":91.80000305175781},{"timestamp":1742398140000,"open":97.55,"high":97.558,"low":97.533,"close":97.536,"volume":135},{"timestamp":1742398200000,"open":97.535,"high":97.562,"low":97.515,"close":97.535,"volume":226.8000030517578},{"timestamp":1742398260000,"open":97.531,"high":97.534,"low":97.497,"close":97.506,"volume":151.1999969482422},{"timestamp":1742398320000,"open":97.51,"high":97.52,"low":97.492,"close":97.52,"volume":140.39999389648438},{"timestamp":1742398380000,"open":97.516,"high":97.527,"low":97.51,"close":97.527,"volume":86.4000015258789},{"timestamp":1742398440000,"open":97.523,"high":97.555,"low":97.522,"close":97.54,"volume":486},{"timestamp":1742398500000,"open":97.542,"high":97.553,"low":97.52,"close":97.52,"volume":345.6000061035156},{"timestamp":1742398560000,"open":97.52,"high":97.52,"low":97.514,"close":97.517,"volume":129.60000610351562},{"timestamp":1742398620000,"open":97.521,"high":97.527,"low":97.499,"close":97.518,"volume":270},{"timestamp":1742398680000,"open":97.518,"high":97.533,"low":97.486,"close":97.486,"volume":615.5999755859375},{"timestamp":1742398740000,"open":97.493,"high":97.517,"low":97.48,"close":97.51,"volume":480.6000061035156},{"timestamp":1742398800000,"open":97.51,"high":97.544,"low":97.51,"close":97.544,"volume":221.39999389648438},{"timestamp":1742398860000,"open":97.544,"high":97.565,"low":97.54,"close":97.552,"volume":307.79998779296875},{"timestamp":1742398920000,"open":97.552,"high":97.56,"low":97.552,"close":97.56,"volume":64.80000305175781},{"timestamp":1742398980000,"open":97.56,"high":97.56,"low":97.543,"close":97.556,"volume":156.60000610351562},{"timestamp":1742399040000,"open":97.553,"high":97.553,"low":97.536,"close":97.541,"volume":86.4000015258789},{"timestamp":1742399100000,"open":97.542,"high":97.549,"low":97.536,"close":97.536,"volume":54},{"timestamp":1742399160000,"open":97.54,"high":97.548,"low":97.539,"close":97.539,"volume":81},{"timestamp":1742399220000,"open":97.536,"high":97.536,"low":97.518,"close":97.521,"volume":140.39999389648438},{"timestamp":1742399280000,"open":97.523,"high":97.524,"low":97.5,"close":97.501,"volume":64.80000305175781},{"timestamp":1742399340000,"open":97.505,"high":97.519,"low":97.5,"close":97.518,"volume":81},{"timestamp":1742399400000,"open":97.521,"high":97.533,"low":97.521,"close":97.522,"volume":86.4000015258789},{"timestamp":1742399460000,"open":97.523,"high":97.532,"low":97.522,"close":97.528,"volume":70.19999694824219},{"timestamp":1742399520000,"open":97.531,"high":97.531,"low":97.503,"close":97.519,"volume":199.8000030517578},{"timestamp":1742399580000,"open":97.516,"high":97.526,"low":97.488,"close":97.526,"volume":334.79998779296875},{"timestamp":1742399640000,"open":97.526,"high":97.538,"low":97.521,"close":97.538,"volume":75.5999984741211},{"timestamp":1742399700000,"open":97.537,"high":97.56,"low":97.537,"close":97.56,"volume":97.19999694824219},{"timestamp":1742399760000,"open":97.563,"high":97.579,"low":97.563,"close":97.576,"volume":135},{"timestamp":1742399820000,"open":97.574,"high":97.587,"low":97.568,"close":97.573,"volume":199.8000030517578},{"timestamp":1742399880000,"open":97.576,"high":97.606,"low":97.576,"close":97.606,"volume":145.8000030517578},{"timestamp":1742399940000,"open":97.605,"high":97.605,"low":97.591,"close":97.598,"volume":129.60000610351562},{"timestamp":1742400000000,"open":97.594,"high":97.594,"low":97.565,"close":97.571,"volume":199.8000030517578},{"timestamp":1742400060000,"open":97.574,"high":97.591,"low":97.567,"close":97.588,"volume":172.8000030517578},{"timestamp":1742400120000,"open":97.585,"high":97.591,"low":97.571,"close":97.571,"volume":221.39999389648438},{"timestamp":1742400180000,"open":97.571,"high":97.577,"low":97.564,"close":97.564,"volume":318.6000061035156},{"timestamp":1742400240000,"open":97.564,"high":97.588,"low":97.564,"close":97.588,"volume":216},{"timestamp":1742400300000,"open":97.584,"high":97.601,"low":97.579,"close":97.588,"volume":81},{"timestamp":1742400360000,"open":97.588,"high":97.591,"low":97.585,"close":97.591,"volume":70.19999694824219},{"timestamp":1742400420000,"open":97.588,"high":97.589,"low":97.529,"close":97.536,"volume":145.8000030517578},{"timestamp":1742400480000,"open":97.539,"high":97.545,"low":97.522,"close":97.522,"volume":108},{"timestamp":1742400540000,"open":97.523,"high":97.525,"low":97.515,"close":97.524,"volume":172.8000030517578},{"timestamp":1742400600000,"open":97.522,"high":97.527,"low":97.511,"close":97.512,"volume":259.20001220703125},{"timestamp":1742400660000,"open":97.515,"high":97.526,"low":97.511,"close":97.515,"volume":199.8000030517578},{"timestamp":1742400720000,"open":97.515,"high":97.538,"low":97.515,"close":97.518,"volume":232.1999969482422},{"timestamp":1742400780000,"open":97.518,"high":97.526,"low":97.513,"close":97.523,"volume":97.19999694824219},{"timestamp":1742400840000,"open":97.523,"high":97.523,"low":97.504,"close":97.507,"volume":108},{"timestamp":1742400900000,"open":97.507,"high":97.507,"low":97.483,"close":97.483,"volume":140.39999389648438},{"timestamp":1742400960000,"open":97.483,"high":97.497,"low":97.481,"close":97.486,"volume":91.80000305175781},{"timestamp":1742401020000,"open":97.484,"high":97.495,"low":97.472,"close":97.488,"volume":194.39999389648438},{"timestamp":1742401080000,"open":97.491,"high":97.498,"low":97.488,"close":97.492,"volume":37.79999923706055},{"timestamp":1742401140000,"open":97.488,"high":97.488,"low":97.478,"close":97.478,"volume":21.600000381469727},{"timestamp":1742401200000,"open":97.479,"high":97.481,"low":97.473,"close":97.477,"volume":54},{"timestamp":1742401260000,"open":97.476,"high":97.486,"low":97.476,"close":97.484,"volume":97.19999694824219},{"timestamp":1742401320000,"open":97.484,"high":97.487,"low":97.468,"close":97.468,"volume":156.60000610351562},{"timestamp":1742401380000,"open":97.469,"high":97.475,"low":97.469,"close":97.474,"volume":81},{"timestamp":1742401440000,"open":97.468,"high":97.47,"low":97.46,"close":97.46,"volume":81},{"timestamp":1742401500000,"open":97.463,"high":97.475,"low":97.461,"close":97.464,"volume":124.19999694824219},{"timestamp":1742401560000,"open":97.464,"high":97.477,"low":97.464,"close":97.474,"volume":37.79999923706055},{"timestamp":1742401620000,"open":97.477,"high":97.477,"low":97.453,"close":97.456,"volume":91.80000305175781},{"timestamp":1742401680000,"open":97.453,"high":97.46,"low":97.447,"close":97.459,"volume":37.79999923706055},{"timestamp":1742401740000,"open":97.46,"high":97.465,"low":97.457,"close":97.465,"volume":32.400001525878906},{"timestamp":1742401800000,"open":97.468,"high":97.47,"low":97.457,"close":97.464,"volume":108},{"timestamp":1742401860000,"open":97.462,"high":97.467,"low":97.461,"close":97.465,"volume":75.5999984741211},{"timestamp":1742401920000,"open":97.468,"high":97.493,"low":97.468,"close":97.486,"volume":124.19999694824219},{"timestamp":1742401980000,"open":97.486,"high":97.496,"low":97.483,"close":97.489,"volume":151.1999969482422},{"timestamp":1742402040000,"open":97.491,"high":97.509,"low":97.491,"close":97.509,"volume":91.80000305175781},{"timestamp":1742402100000,"open":97.511,"high":97.529,"low":97.511,"close":97.517,"volume":108},{"timestamp":1742402160000,"open":97.513,"high":97.522,"low":97.513,"close":97.522,"volume":43.20000076293945},{"timestamp":1742402220000,"open":97.527,"high":97.53,"low":97.52,"close":97.52,"volume":37.79999923706055},{"timestamp":1742402280000,"open":97.52,"high":97.52,"low":97.502,"close":97.502,"volume":43.20000076293945},{"timestamp":1742402340000,"open":97.499,"high":97.499,"low":97.495,"close":97.495,"volume":27},{"timestamp":1742402400000,"open":97.498,"high":97.503,"low":97.497,"close":97.501,"volume":32.400001525878906},{"timestamp":1742402460000,"open":97.502,"high":97.502,"low":97.495,"close":97.495,"volume":16.200000762939453},{"timestamp":1742402520000,"open":97.492,"high":97.51,"low":97.489,"close":97.51,"volume":43.20000076293945},{"timestamp":1742402580000,"open":97.507,"high":97.507,"low":97.487,"close":97.487,"volume":32.400001525878906},{"timestamp":1742402640000,"open":97.484,"high":97.485,"low":97.481,"close":97.485,"volume":43.20000076293945},{"timestamp":1742402700000,"open":97.483,"high":97.483,"low":97.466,"close":97.469,"volume":48.599998474121094},{"timestamp":1742402760000,"open":97.467,"high":97.472,"low":97.462,"close":97.464,"volume":59.400001525878906},{"timestamp":1742402820000,"open":97.47,"high":97.476,"low":97.469,"close":97.469,"volume":21.600000381469727},{"timestamp":1742402880000,"open":97.47,"high":97.478,"low":97.47,"close":97.475,"volume":48.599998474121094},{"timestamp":1742402940000,"open":97.472,"high":97.479,"low":97.472,"close":97.476,"volume":43.20000076293945},{"timestamp":1742403000000,"open":97.476,"high":97.491,"low":97.476,"close":97.491,"volume":48.599998474121094},{"timestamp":1742403060000,"open":97.497,"high":97.522,"low":97.497,"close":97.517,"volume":81},{"timestamp":1742403120000,"open":97.513,"high":97.525,"low":97.513,"close":97.519,"volume":102.5999984741211},{"timestamp":1742403180000,"open":97.519,"high":97.522,"low":97.509,"close":97.509,"volume":48.599998474121094},{"timestamp":1742403240000,"open":97.509,"high":97.512,"low":97.509,"close":97.512,"volume":16.200000762939453},{"timestamp":1742403300000,"open":97.509,"high":97.513,"low":97.5,"close":97.513,"volume":48.599998474121094},{"timestamp":1742403360000,"open":97.516,"high":97.516,"low":97.51,"close":97.51,"volume":64.80000305175781},{"timestamp":1742403420000,"open":97.507,"high":97.51,"low":97.501,"close":97.501,"volume":102.5999984741211},{"timestamp":1742403480000,"open":97.498,"high":97.498,"low":97.484,"close":97.484,"volume":189},{"timestamp":1742403540000,"open":97.485,"high":97.497,"low":97.484,"close":97.486,"volume":97.19999694824219},{"timestamp":1742403600000,"open":97.483,"high":97.491,"low":97.479,"close":97.485,"volume":140.39999389648438},{"timestamp":1742403660000,"open":97.485,"high":97.518,"low":97.485,"close":97.516,"volume":189},{"timestamp":1742403720000,"open":97.516,"high":97.532,"low":97.516,"close":97.531,"volume":183.60000610351562},{"timestamp":1742403780000,"open":97.531,"high":97.552,"low":97.531,"close":97.552,"volume":140.39999389648438},{"timestamp":1742403840000,"open":97.552,"high":97.553,"low":97.547,"close":97.547,"volume":102.5999984741211},{"timestamp":1742403900000,"open":97.545,"high":97.556,"low":97.538,"close":97.554,"volume":243},{"timestamp":1742403960000,"open":97.554,"high":97.561,"low":97.554,"close":97.556,"volume":302.3999938964844},{"timestamp":1742404020000,"open":97.552,"high":97.566,"low":97.552,"close":97.563,"volume":189},{"timestamp":1742404080000,"open":97.563,"high":97.576,"low":97.562,"close":97.576,"volume":237.60000610351562},{"timestamp":1742404140000,"open":97.58,"high":97.594,"low":97.58,"close":97.587,"volume":291.6000061035156},{"timestamp":1742404200000,"open":97.589,"high":97.6,"low":97.587,"close":97.6,"volume":248.39999389648438},{"timestamp":1742404260000,"open":97.6,"high":97.606,"low":97.584,"close":97.6,"volume":356.3999938964844},{"timestamp":1742404320000,"open":97.6,"high":97.605,"low":97.552,"close":97.552,"volume":340.20001220703125},{"timestamp":1742404380000,"open":97.558,"high":97.576,"low":97.554,"close":97.576,"volume":59.400001525878906},{"timestamp":1742404440000,"open":97.576,"high":97.591,"low":97.576,"close":97.586,"volume":97.19999694824219},{"timestamp":1742404500000,"open":97.582,"high":97.586,"low":97.582,"close":97.582,"volume":16.200000762939453},{"timestamp":1742404560000,"open":97.586,"high":97.6,"low":97.586,"close":97.6,"volume":81},{"timestamp":1742404620000,"open":97.6,"high":97.618,"low":97.6,"close":97.618,"volume":140.39999389648438},{"timestamp":1742404680000,"open":97.618,"high":97.618,"low":97.608,"close":97.612,"volume":156.60000610351562},{"timestamp":1742404740000,"open":97.609,"high":97.611,"low":97.603,"close":97.611,"volume":108},{"timestamp":1742404800000,"open":97.611,"high":97.619,"low":97.611,"close":97.619,"volume":48.599998474121094},{"timestamp":1742404860000,"open":97.615,"high":97.615,"low":97.61,"close":97.615,"volume":48.599998474121094},{"timestamp":1742404920000,"open":97.615,"high":97.623,"low":97.61,"close":97.623,"volume":64.80000305175781},{"timestamp":1742404980000,"open":97.623,"high":97.629,"low":97.623,"close":97.629,"volume":124.19999694824219},{"timestamp":1742405040000,"open":97.629,"high":97.639,"low":97.624,"close":97.629,"volume":275.3999938964844},{"timestamp":1742405100000,"open":97.631,"high":97.653,"low":97.629,"close":97.652,"volume":302.3999938964844},{"timestamp":1742405160000,"open":97.652,"high":97.656,"low":97.638,"close":97.652,"volume":351},{"timestamp":1742405220000,"open":97.653,"high":97.657,"low":97.647,"close":97.652,"volume":432},{"timestamp":1742405280000,"open":97.652,"high":97.656,"low":97.647,"close":97.656,"volume":307.79998779296875},{"timestamp":1742405340000,"open":97.656,"high":97.665,"low":97.651,"close":97.665,"volume":302.3999938964844},{"timestamp":1742405400000,"open":97.669,"high":97.694,"low":97.666,"close":97.685,"volume":691.2000122070312},{"timestamp":1742405460000,"open":97.685,"high":97.712,"low":97.678,"close":97.707,"volume":388.79998779296875},{"timestamp":1742405520000,"open":97.707,"high":97.707,"low":97.672,"close":97.68,"volume":329.3999938964844},{"timestamp":1742405580000,"open":97.68,"high":97.711,"low":97.675,"close":97.685,"volume":1015.2000122070312},{"timestamp":1742405640000,"open":97.685,"high":97.727,"low":97.678,"close":97.703,"volume":907.2000122070312},{"timestamp":1742405700000,"open":97.706,"high":97.727,"low":97.706,"close":97.725,"volume":405},{"timestamp":1742405760000,"open":97.726,"high":97.751,"low":97.7,"close":97.751,"volume":577.7999877929688},{"timestamp":1742405820000,"open":97.754,"high":97.754,"low":97.715,"close":97.725,"volume":583.2000122070312},{"timestamp":1742405880000,"open":97.725,"high":97.735,"low":97.705,"close":97.734,"volume":880.2000122070312},{"timestamp":1742405940000,"open":97.73,"high":97.73,"low":97.695,"close":97.701,"volume":912.5999755859375},{"timestamp":1742406000000,"open":97.699,"high":97.723,"low":97.699,"close":97.722,"volume":621},{"timestamp":1742406060000,"open":97.72,"high":97.724,"low":97.686,"close":97.69,"volume":626.4000244140625},{"timestamp":1742406120000,"open":97.691,"high":97.702,"low":97.679,"close":97.701,"volume":788.4000244140625},{"timestamp":1742406180000,"open":97.702,"high":97.702,"low":97.69,"close":97.699,"volume":550.7999877929688},{"timestamp":1742406240000,"open":97.699,"high":97.709,"low":97.685,"close":97.688,"volume":540},{"timestamp":1742406300000,"open":97.689,"high":97.701,"low":97.669,"close":97.671,"volume":453.6000061035156},{"timestamp":1742406360000,"open":97.673,"high":97.673,"low":97.649,"close":97.657,"volume":745.2000122070312},{"timestamp":1742406420000,"open":97.657,"high":97.675,"low":97.653,"close":97.673,"volume":810},{"timestamp":1742406480000,"open":97.674,"high":97.701,"low":97.673,"close":97.701,"volume":642.5999755859375},{"timestamp":1742406540000,"open":97.698,"high":97.722,"low":97.697,"close":97.718,"volume":788.4000244140625},{"timestamp":1742406600000,"open":97.719,"high":97.727,"low":97.701,"close":97.725,"volume":777.5999755859375},{"timestamp":1742406660000,"open":97.723,"high":97.735,"low":97.718,"close":97.733,"volume":583.2000122070312},{"timestamp":1742406720000,"open":97.733,"high":97.773,"low":97.722,"close":97.77,"volume":237.60000610351562},{"timestamp":1742406780000,"open":97.759,"high":97.791,"low":97.755,"close":97.787,"volume":129.60000610351562},{"timestamp":1742406840000,"open":97.787,"high":97.828,"low":97.77,"close":97.814,"volume":415.79998779296875},{"timestamp":1742406900000,"open":97.82,"high":97.82,"low":97.726,"close":97.729,"volume":237.60000610351562},{"timestamp":1742406960000,"open":97.727,"high":97.742,"low":97.672,"close":97.68,"volume":372.6000061035156},{"timestamp":1742407020000,"open":97.67,"high":97.67,"low":97.63,"close":97.649,"volume":264.6000061035156},{"timestamp":1742407080000,"open":97.639,"high":97.649,"low":97.63,"close":97.633,"volume":226.8000030517578},{"timestamp":1742407140000,"open":97.63,"high":97.648,"low":97.627,"close":97.633,"volume":405},{"timestamp":1742407200000,"open":97.547,"high":97.611,"low":97.386,"close":97.449,"volume":1289.4300537109375},{"timestamp":1742407260000,"open":97.444,"high":97.57,"low":97.422,"close":97.513,"volume":1209.3800048828125},{"timestamp":1742407320000,"open":97.512,"high":97.549,"low":97.456,"close":97.525,"volume":718.0700073242188},{"timestamp":1742407380000,"open":97.517,"high":97.528,"low":97.468,"close":97.519,"volume":318.6000061035156},{"timestamp":1742407440000,"open":97.498,"high":97.498,"low":97.423,"close":97.441,"volume":577.7999877929688},{"timestamp":1742407500000,"open":97.44,"high":97.49,"low":97.439,"close":97.469,"volume":469.79998779296875},{"timestamp":1742407560000,"open":97.472,"high":97.536,"low":97.472,"close":97.535,"volume":718.2000122070312},{"timestamp":1742407620000,"open":97.536,"high":97.565,"low":97.524,"close":97.531,"volume":977.4000244140625},{"timestamp":1742407680000,"open":97.53,"high":97.542,"low":97.476,"close":97.49,"volume":972},{"timestamp":1742407740000,"open":97.486,"high":97.492,"low":97.402,"close":97.408,"volume":696.5999755859375},{"timestamp":1742407800000,"open":97.415,"high":97.419,"low":97.382,"close":97.398,"volume":259.20001220703125},{"timestamp":1742407860000,"open":97.398,"high":97.404,"low":97.368,"close":97.397,"volume":599.4000244140625},{"timestamp":1742407920000,"open":97.397,"high":97.413,"low":97.388,"close":97.388,"volume":561.5999755859375},{"timestamp":1742407980000,"open":97.388,"high":97.414,"low":97.384,"close":97.41,"volume":880.2000122070312},{"timestamp":1742408040000,"open":97.41,"high":97.447,"low":97.405,"close":97.447,"volume":480.6000061035156},{"timestamp":1742408100000,"open":97.442,"high":97.466,"low":97.429,"close":97.455,"volume":394.20001220703125},{"timestamp":1742408160000,"open":97.45,"high":97.45,"low":97.423,"close":97.431,"volume":459},{"timestamp":1742408220000,"open":97.431,"high":97.469,"low":97.431,"close":97.454,"volume":464.3999938964844},{"timestamp":1742408280000,"open":97.453,"high":97.463,"low":97.431,"close":97.431,"volume":410.3999938964844},{"timestamp":1742408340000,"open":97.431,"high":97.465,"low":97.431,"close":97.465,"volume":523.7999877929688},{"timestamp":1742408400000,"open":97.467,"high":97.485,"low":97.424,"close":97.478,"volume":313.20001220703125},{"timestamp":1742408460000,"open":97.483,"high":97.514,"low":97.475,"close":97.487,"volume":475.20001220703125},{"timestamp":1742408520000,"open":97.489,"high":97.522,"low":97.471,"close":97.473,"volume":680.4000244140625},{"timestamp":1742408580000,"open":97.469,"high":97.469,"low":97.439,"close":97.439,"volume":442.79998779296875},{"timestamp":1742408640000,"open":97.436,"high":97.439,"low":97.399,"close":97.439,"volume":599.4000244140625},{"timestamp":1742408700000,"open":97.436,"high":97.442,"low":97.405,"close":97.416,"volume":685.7999877929688},{"timestamp":1742408760000,"open":97.416,"high":97.463,"low":97.409,"close":97.452,"volume":1053},{"timestamp":1742408820000,"open":97.451,"high":97.472,"low":97.44,"close":97.463,"volume":691.2000122070312},{"timestamp":1742408880000,"open":97.464,"high":97.467,"low":97.44,"close":97.461,"volume":707.4000244140625},{"timestamp":1742408940000,"open":97.465,"high":97.465,"low":97.438,"close":97.457,"volume":378},{"timestamp":1742409000000,"open":97.46,"high":97.468,"low":97.424,"close":97.458,"volume":637.2000122070312},{"timestamp":1742409060000,"open":97.455,"high":97.475,"low":97.415,"close":97.421,"volume":772.2000122070312},{"timestamp":1742409120000,"open":97.424,"high":97.43,"low":97.392,"close":97.412,"volume":831.5999755859375},{"timestamp":1742409180000,"open":97.41,"high":97.416,"low":97.393,"close":97.406,"volume":648},{"timestamp":1742409240000,"open":97.406,"high":97.413,"low":97.347,"close":97.354,"volume":723.4099731445312},{"timestamp":1742409300000,"open":97.355,"high":97.37,"low":97.338,"close":97.349,"volume":610.1699829101562},{"timestamp":1742409360000,"open":97.345,"high":97.42,"low":97.309,"close":97.411,"volume":691.2000122070312},{"timestamp":1742409420000,"open":97.41,"high":97.414,"low":97.38,"close":97.393,"volume":361.79998779296875},{"timestamp":1742409480000,"open":97.392,"high":97.461,"low":97.379,"close":97.457,"volume":815.4000244140625},{"timestamp":1742409540000,"open":97.459,"high":97.478,"low":97.413,"close":97.413,"volume":691.2000122070312},{"timestamp":1742409600000,"open":97.409,"high":97.425,"low":97.312,"close":97.42,"volume":809.6799926757812},{"timestamp":1742409660000,"open":97.415,"high":97.434,"low":97.3,"close":97.315,"volume":567},{"timestamp":1742409720000,"open":97.313,"high":97.351,"low":97.236,"close":97.242,"volume":874.7999877929688},{"timestamp":1742409780000,"open":97.243,"high":97.273,"low":97.229,"close":97.273,"volume":529.2000122070312},{"timestamp":1742409840000,"open":97.273,"high":97.285,"low":97.248,"close":97.273,"volume":345.6000061035156},{"timestamp":1742409900000,"open":97.273,"high":97.285,"low":97.273,"close":97.285,"volume":205.1999969482422},{"timestamp":1742409960000,"open":97.297,"high":97.336,"low":97.274,"close":97.328,"volume":329.3999938964844},{"timestamp":1742410020000,"open":97.302,"high":97.356,"low":97.298,"close":97.312,"volume":399.6000061035156},{"timestamp":1742410080000,"open":97.311,"high":97.345,"low":97.294,"close":97.345,"volume":264.6000061035156},{"timestamp":1742410140000,"open":97.343,"high":97.344,"low":97.277,"close":97.33,"volume":394.20001220703125},{"timestamp":1742410200000,"open":97.323,"high":97.324,"low":97.278,"close":97.324,"volume":410.3999938964844},{"timestamp":1742410260000,"open":97.331,"high":97.362,"low":97.314,"close":97.342,"volume":405},{"timestamp":1742410320000,"open":97.311,"high":97.352,"low":97.3,"close":97.338,"volume":388.79998779296875},{"timestamp":1742410380000,"open":97.341,"high":97.347,"low":97.284,"close":97.336,"volume":405},{"timestamp":1742410440000,"open":97.334,"high":97.368,"low":97.31,"close":97.328,"volume":842.4000244140625},{"timestamp":1742410500000,"open":97.34,"high":97.367,"low":97.313,"close":97.328,"volume":761.4000244140625},{"timestamp":1742410560000,"open":97.328,"high":97.328,"low":97.242,"close":97.273,"volume":545.4000244140625},{"timestamp":1742410620000,"open":97.275,"high":97.293,"low":97.227,"close":97.265,"volume":540},{"timestamp":1742410680000,"open":97.265,"high":97.273,"low":97.222,"close":97.227,"volume":1020.5999755859375},{"timestamp":1742410740000,"open":97.242,"high":97.267,"low":97.203,"close":97.244,"volume":664.2000122070312},{"timestamp":1742410800000,"open":97.244,"high":97.275,"low":97.224,"close":97.266,"volume":874.7999877929688},{"timestamp":1742410860000,"open":97.268,"high":97.289,"low":97.259,"close":97.285,"volume":680.4000244140625},{"timestamp":1742410920000,"open":97.285,"high":97.297,"low":97.261,"close":97.267,"volume":675},{"timestamp":1742410980000,"open":97.265,"high":97.288,"low":97.247,"close":97.247,"volume":723.5999755859375},{"timestamp":1742411040000,"open":97.248,"high":97.256,"low":97.227,"close":97.243,"volume":669.5999755859375},{"timestamp":1742411100000,"open":97.245,"high":97.283,"low":97.231,"close":97.282,"volume":540},{"timestamp":1742411160000,"open":97.277,"high":97.284,"low":97.262,"close":97.265,"volume":599.4000244140625},{"timestamp":1742411220000,"open":97.267,"high":97.272,"low":97.223,"close":97.224,"volume":680.4000244140625},{"timestamp":1742411280000,"open":97.225,"high":97.233,"low":97.19,"close":97.19,"volume":583.2000122070312},{"timestamp":1742411340000,"open":97.188,"high":97.217,"low":97.187,"close":97.211,"volume":588.5999755859375},{"timestamp":1742411400000,"open":97.209,"high":97.21,"low":97.154,"close":97.156,"volume":480.6000061035156},{"timestamp":1742411460000,"open":97.168,"high":97.241,"low":97.164,"close":97.24,"volume":496.79998779296875},{"timestamp":1742411520000,"open":97.24,"high":97.262,"low":97.234,"close":97.251,"volume":253.8000030517578},{"timestamp":1742411580000,"open":97.249,"high":97.262,"low":97.241,"close":97.255,"volume":226.8000030517578},{"timestamp":1742411640000,"open":97.257,"high":97.284,"low":97.257,"close":97.281,"volume":243},{"timestamp":1742411700000,"open":97.283,"high":97.283,"low":97.264,"close":97.274,"volume":129.60000610351562},{"timestamp":1742411760000,"open":97.279,"high":97.342,"low":97.274,"close":97.342,"volume":669.1900024414062},{"timestamp":1742411820000,"open":97.345,"high":97.41,"low":97.345,"close":97.401,"volume":783},{"timestamp":1742411880000,"open":97.404,"high":97.422,"low":97.387,"close":97.404,"volume":777.5999755859375},{"timestamp":1742411940000,"open":97.407,"high":97.424,"low":97.401,"close":97.421,"volume":518.4000244140625},{"timestamp":1742412000000,"open":97.414,"high":97.42,"low":97.393,"close":97.415,"volume":480.6000061035156},{"timestamp":1742412060000,"open":97.417,"high":97.437,"low":97.41,"close":97.418,"volume":286.20001220703125},{"timestamp":1742412120000,"open":97.415,"high":97.443,"low":97.397,"close":97.442,"volume":307.79998779296875},{"timestamp":1742412180000,"open":97.44,"high":97.483,"low":97.436,"close":97.479,"volume":453.6000061035156},{"timestamp":1742412240000,"open":97.477,"high":97.478,"low":97.444,"close":97.451,"volume":270},{"timestamp":1742412300000,"open":97.452,"high":97.471,"low":97.448,"close":97.449,"volume":448.20001220703125},{"timestamp":1742412360000,"open":97.448,"high":97.466,"low":97.444,"close":97.464,"volume":243},{"timestamp":1742412420000,"open":97.464,"high":97.464,"low":97.442,"close":97.444,"volume":248.39999389648438},{"timestamp":1742412480000,"open":97.442,"high":97.447,"low":97.424,"close":97.447,"volume":275.3999938964844},{"timestamp":1742412540000,"open":97.449,"high":97.458,"low":97.439,"close":97.439,"volume":167.39999389648438},{"timestamp":1742412600000,"open":97.439,"high":97.467,"low":97.435,"close":97.445,"volume":356.3999938964844},{"timestamp":1742412660000,"open":97.444,"high":97.491,"low":97.444,"close":97.488,"volume":561.5999755859375},{"timestamp":1742412720000,"open":97.488,"high":97.493,"low":97.451,"close":97.451,"volume":356.3999938964844},{"timestamp":1742412780000,"open":97.451,"high":97.451,"low":97.378,"close":97.378,"volume":502.20001220703125},{"timestamp":1742412840000,"open":97.377,"high":97.393,"low":97.367,"close":97.393,"volume":361.79998779296875},{"timestamp":1742412900000,"open":97.394,"high":97.398,"low":97.376,"close":97.382,"volume":248.39999389648438},{"timestamp":1742412960000,"open":97.385,"high":97.409,"low":97.382,"close":97.393,"volume":286.20001220703125},{"timestamp":1742413020000,"open":97.39,"high":97.391,"low":97.358,"close":97.364,"volume":615.5999755859375},{"timestamp":1742413080000,"open":97.359,"high":97.365,"low":97.353,"close":97.364,"volume":388.79998779296875},{"timestamp":1742413140000,"open":97.362,"high":97.382,"low":97.362,"close":97.377,"volume":594},{"timestamp":1742413200000,"open":97.372,"high":97.394,"low":97.366,"close":97.383,"volume":469.79998779296875},{"timestamp":1742413260000,"open":97.383,"high":97.384,"low":97.369,"close":97.373,"volume":405},{"timestamp":1742413320000,"open":97.371,"high":97.382,"low":97.364,"close":97.371,"volume":880.2000122070312},{"timestamp":1742413380000,"open":97.372,"high":97.385,"low":97.368,"close":97.385,"volume":599.4000244140625},{"timestamp":1742413440000,"open":97.382,"high":97.402,"low":97.37,"close":97.374,"volume":923.4000244140625},{"timestamp":1742413500000,"open":97.379,"high":97.383,"low":97.356,"close":97.363,"volume":599.4000244140625},{"timestamp":1742413560000,"open":97.365,"high":97.406,"low":97.365,"close":97.401,"volume":383.3999938964844},{"timestamp":1742413620000,"open":97.408,"high":97.437,"low":97.4,"close":97.437,"volume":367.20001220703125},{"timestamp":1742413680000,"open":97.43,"high":97.438,"low":97.424,"close":97.424,"volume":847.7999877929688},{"timestamp":1742413740000,"open":97.426,"high":97.428,"low":97.392,"close":97.392,"volume":945},{"timestamp":1742413800000,"open":97.394,"high":97.402,"low":97.361,"close":97.372,"volume":621},{"timestamp":1742413860000,"open":97.37,"high":97.392,"low":97.37,"close":97.37,"volume":1080},{"timestamp":1742413920000,"open":97.37,"high":97.386,"low":97.365,"close":97.381,"volume":1204.199951171875},{"timestamp":1742413980000,"open":97.381,"high":97.393,"low":97.373,"close":97.393,"volume":1134},{"timestamp":1742414040000,"open":97.395,"high":97.413,"low":97.384,"close":97.386,"volume":1123.199951171875},{"timestamp":1742414100000,"open":97.388,"high":97.391,"low":97.36,"close":97.372,"volume":1063.800048828125},{"timestamp":1742414160000,"open":97.37,"high":97.388,"low":97.365,"close":97.369,"volume":1053},{"timestamp":1742414220000,"open":97.372,"high":97.384,"low":97.362,"close":97.379,"volume":1004.4000244140625},{"timestamp":1742414280000,"open":97.37,"high":97.402,"low":97.368,"close":97.394,"volume":1134},{"timestamp":1742414340000,"open":97.395,"high":97.395,"low":97.356,"close":97.364,"volume":815.4000244140625},{"timestamp":1742421600000,"open":97.183,"high":97.183,"low":97.119,"close":97.172,"volume":167.08999633789062},{"timestamp":1742421660000,"open":97.115,"high":97.298,"low":97.115,"close":97.256,"volume":259.0899963378906},{"timestamp":1742421720000,"open":97.284,"high":97.305,"low":97.283,"close":97.294,"volume":216},{"timestamp":1742421780000,"open":97.29,"high":97.299,"low":97.284,"close":97.299,"volume":415.79998779296875},{"timestamp":1742421840000,"open":97.298,"high":97.303,"low":97.298,"close":97.3,"volume":97.19999694824219},{"timestamp":1742421900000,"open":97.299,"high":97.299,"low":97.227,"close":97.27,"volume":259.0199890136719},{"timestamp":1742421960000,"open":97.268,"high":97.271,"low":97.207,"close":97.23,"volume":215.8000030517578},{"timestamp":1742422020000,"open":97.23,"high":97.259,"low":97.211,"close":97.255,"volume":151.1999969482422},{"timestamp":1742422080000,"open":97.256,"high":97.258,"low":97.253,"close":97.253,"volume":59.400001525878906},{"timestamp":1742422140000,"open":97.254,"high":97.259,"low":97.254,"close":97.258,"volume":32.400001525878906},{"timestamp":1742422200000,"open":97.255,"high":97.272,"low":97.207,"close":97.254,"volume":113.4000015258789},{"timestamp":1742422260000,"open":97.266,"high":97.271,"low":97.211,"close":97.268,"volume":210.60000610351562},{"timestamp":1742422320000,"open":97.268,"high":97.271,"low":97.224,"close":97.224,"volume":226.8000030517578},{"timestamp":1742422380000,"open":97.223,"high":97.268,"low":97.221,"close":97.266,"volume":108},{"timestamp":1742422440000,"open":97.264,"high":97.264,"low":97.261,"close":97.261,"volume":59.400001525878906},{"timestamp":1742422500000,"open":97.262,"high":97.264,"low":97.18,"close":97.237,"volume":302.1600036621094},{"timestamp":1742422560000,"open":97.238,"high":97.243,"low":97.205,"close":97.24,"volume":215.75},{"timestamp":1742422620000,"open":97.24,"high":97.244,"low":97.22,"close":97.236,"volume":280.79998779296875},{"timestamp":1742422680000,"open":97.237,"high":97.249,"low":97.233,"close":97.248,"volume":162},{"timestamp":1742422740000,"open":97.247,"high":97.25,"low":97.208,"close":97.248,"volume":81},{"timestamp":1742422800000,"open":97.249,"high":97.254,"low":97.201,"close":97.251,"volume":329.3299865722656},{"timestamp":1742422860000,"open":97.25,"high":97.26,"low":97.186,"close":97.245,"volume":1122.3499755859375},{"timestamp":1742422920000,"open":97.243,"high":97.252,"low":97.212,"close":97.24,"volume":977.0599975585938},{"timestamp":1742422980000,"open":97.236,"high":97.252,"low":97.222,"close":97.245,"volume":777.2100219726562},{"timestamp":1742423040000,"open":97.245,"high":97.266,"low":97.219,"close":97.24,"volume":695.969970703125},{"timestamp":1742423100000,"open":97.22,"high":97.261,"low":97.19,"close":97.251,"volume":1067.9200439453125},{"timestamp":1742423160000,"open":97.249,"high":97.26,"low":97.216,"close":97.243,"volume":1030.3900146484375},{"timestamp":1742423220000,"open":97.245,"high":97.264,"low":97.226,"close":97.24,"volume":815},{"timestamp":1742423280000,"open":97.24,"high":97.257,"low":97.229,"close":97.254,"volume":825.4199829101562},{"timestamp":1742423340000,"open":97.253,"high":97.258,"low":97.228,"close":97.254,"volume":782.5499877929688},{"timestamp":1742423400000,"open":97.253,"high":97.259,"low":97.235,"close":97.257,"volume":869.0800170898438},{"timestamp":1742423460000,"open":97.255,"high":97.268,"low":97.198,"close":97.26,"volume":987.469970703125},{"timestamp":1742423520000,"open":97.265,"high":97.268,"low":97.238,"close":97.264,"volume":1030.489990234375},{"timestamp":1742423580000,"open":97.264,"high":97.269,"low":97.239,"close":97.267,"volume":939.010009765625},{"timestamp":1742423640000,"open":97.267,"high":97.267,"low":97.239,"close":97.246,"volume":566.739990234375},{"timestamp":1742423700000,"open":97.248,"high":97.276,"low":97.239,"close":97.268,"volume":345.19000244140625},{"timestamp":1742423760000,"open":97.269,"high":97.272,"low":97.241,"close":97.25,"volume":382.989990234375},{"timestamp":1742423820000,"open":97.242,"high":97.274,"low":97.232,"close":97.264,"volume":334.3599853515625},{"timestamp":1742423880000,"open":97.264,"high":97.279,"low":97.214,"close":97.216,"volume":329.1400146484375},{"timestamp":1742423940000,"open":97.218,"high":97.275,"low":97.203,"close":97.275,"volume":172.67999267578125},{"timestamp":1742424000000,"open":97.221,"high":97.276,"low":97.199,"close":97.219,"volume":210.4199981689453},{"timestamp":1742424060000,"open":97.274,"high":97.276,"low":97.191,"close":97.207,"volume":312.8500061035156},{"timestamp":1742424120000,"open":97.208,"high":97.27,"low":97.203,"close":97.228,"volume":366.8900146484375},{"timestamp":1742424180000,"open":97.229,"high":97.289,"low":97.212,"close":97.233,"volume":145.7100067138672},{"timestamp":1742424240000,"open":97.232,"high":97.281,"low":97.227,"close":97.266,"volume":210.42999267578125},{"timestamp":1742424300000,"open":97.268,"high":97.294,"low":97.208,"close":97.215,"volume":237.4499969482422},{"timestamp":1742424360000,"open":97.221,"high":97.295,"low":97.209,"close":97.222,"volume":232.0399932861328},{"timestamp":1742424420000,"open":97.222,"high":97.289,"low":97.2,"close":97.209,"volume":269.67999267578125},{"timestamp":1742424480000,"open":97.211,"high":97.288,"low":97.202,"close":97.269,"volume":334.55999755859375},{"timestamp":1742424540000,"open":97.27,"high":97.278,"low":97.209,"close":97.229,"volume":490.8999938964844},{"timestamp":1742424600000,"open":97.228,"high":97.295,"low":97.228,"close":97.273,"volume":183.47000122070312},{"timestamp":1742424660000,"open":97.272,"high":97.286,"low":97.217,"close":97.264,"volume":625.739990234375},{"timestamp":1742424720000,"open":97.264,"high":97.287,"low":97.239,"close":97.24,"volume":302.1099853515625},{"timestamp":1742424780000,"open":97.242,"high":97.28,"low":97.236,"close":97.258,"volume":248.22999572753906},{"timestamp":1742424840000,"open":97.258,"high":97.283,"low":97.238,"close":97.255,"volume":275.17999267578125},{"timestamp":1742424900000,"open":97.254,"high":97.285,"low":97.217,"close":97.225,"volume":118.80000305175781},{"timestamp":1742424960000,"open":97.273,"high":97.273,"low":97.225,"close":97.265,"volume":172.72000122070312},{"timestamp":1742425020000,"open":97.265,"high":97.266,"low":97.26,"close":97.263,"volume":118.80000305175781},{"timestamp":1742425800000,"open":97.243,"high":97.265,"low":97.222,"close":97.246,"volume":382.94000244140625},{"timestamp":1742425860000,"open":97.227,"high":97.253,"low":97.227,"close":97.253,"volume":285.8299865722656},{"timestamp":1742425920000,"open":97.253,"high":97.255,"low":97.233,"close":97.255,"volume":97.11000061035156},{"timestamp":1742425980000,"open":97.256,"high":97.288,"low":97.234,"close":97.253,"volume":194.17999267578125},{"timestamp":1742426040000,"open":97.305,"high":97.306,"low":97.253,"close":97.256,"volume":81},{"timestamp":1742426100000,"open":97.257,"high":97.297,"low":97.236,"close":97.251,"volume":194.30999755859375},{"timestamp":1742426160000,"open":97.251,"high":97.299,"low":97.251,"close":97.253,"volume":108},{"timestamp":1742426220000,"open":97.254,"high":97.299,"low":97.219,"close":97.252,"volume":355.9599914550781},{"timestamp":1742426280000,"open":97.258,"high":97.303,"low":97.212,"close":97.232,"volume":231.97999572753906},{"timestamp":1742426340000,"open":97.231,"high":97.296,"low":97.231,"close":97.253,"volume":108},{"timestamp":1742426400000,"open":97.233,"high":97.295,"low":97.233,"close":97.253,"volume":231.94000244140625},{"timestamp":1742426460000,"open":97.253,"high":97.3,"low":97.232,"close":97.253,"volume":350.6199951171875},{"timestamp":1742426520000,"open":97.233,"high":97.3,"low":97.205,"close":97.239,"volume":345.239990234375},{"timestamp":1742426580000,"open":97.306,"high":97.306,"low":97.217,"close":97.229,"volume":296.6300048828125},{"timestamp":1742426640000,"open":97.232,"high":97.328,"low":97.228,"close":97.267,"volume":312.8800048828125},{"timestamp":1742426700000,"open":97.266,"high":97.298,"low":97.243,"close":97.26,"volume":555.530029296875},{"timestamp":1742426760000,"open":97.243,"high":97.309,"low":97.219,"close":97.248,"volume":285.94000244140625},{"timestamp":1742426820000,"open":97.247,"high":97.306,"low":97.224,"close":97.249,"volume":210.44000244140625},{"timestamp":1742426880000,"open":97.248,"high":97.307,"low":97.223,"close":97.246,"volume":199.61000061035156},{"timestamp":1742426940000,"open":97.247,"high":97.306,"low":97.229,"close":97.256,"volume":232.0500030517578},{"timestamp":1742427000000,"open":97.257,"high":97.303,"low":97.226,"close":97.232,"volume":285.92999267578125},{"timestamp":1742427060000,"open":97.236,"high":97.255,"low":97.233,"close":97.24,"volume":91.76000213623047},{"timestamp":1742427120000,"open":97.243,"high":97.252,"low":97.212,"close":97.214,"volume":566.2899780273438},{"timestamp":1742427180000,"open":97.212,"high":97.259,"low":97.212,"close":97.234,"volume":226.6199951171875},{"timestamp":1742427240000,"open":97.215,"high":97.258,"low":97.215,"close":97.258,"volume":75.5199966430664},{"timestamp":1742427300000,"open":97.257,"high":97.259,"low":97.205,"close":97.205,"volume":194.1999969482422},{"timestamp":1742427360000,"open":97.225,"high":97.261,"low":97.218,"close":97.236,"volume":323.6000061035156},{"timestamp":1742427420000,"open":97.242,"high":97.243,"low":97.221,"close":97.241,"volume":248.16000366210938},{"timestamp":1742427480000,"open":97.234,"high":97.235,"low":97.213,"close":97.232,"volume":215.8300018310547},{"timestamp":1742427540000,"open":97.232,"high":97.247,"low":97.201,"close":97.247,"volume":431.44000244140625},{"timestamp":1742427600000,"open":97.243,"high":97.248,"low":97.191,"close":97.208,"volume":259.1300048828125},{"timestamp":1742427660000,"open":97.188,"high":97.238,"low":97.188,"close":97.217,"volume":178.02000427246094},{"timestamp":1742427720000,"open":97.218,"high":97.237,"low":97.213,"close":97.228,"volume":221.1999969482422},{"timestamp":1742427780000,"open":97.233,"high":97.234,"low":97.211,"close":97.229,"volume":140.25},{"timestamp":1742427840000,"open":97.228,"high":97.228,"low":97.185,"close":97.2,"volume":129.47999572753906},{"timestamp":1742427900000,"open":97.204,"high":97.221,"low":97.19,"close":97.201,"volume":312.8800048828125},{"timestamp":1742427960000,"open":97.202,"high":97.23,"low":97.189,"close":97.201,"volume":151.1300048828125},{"timestamp":1742428020000,"open":97.202,"high":97.211,"low":97.18,"close":97.208,"volume":345.29998779296875},{"timestamp":1742428080000,"open":97.212,"high":97.223,"low":97.189,"close":97.204,"volume":183.44000244140625},{"timestamp":1742428140000,"open":97.207,"high":97.23,"low":97.189,"close":97.23,"volume":188.8699951171875},{"timestamp":1742428200000,"open":97.233,"high":97.24,"low":97.218,"close":97.226,"volume":118.80000305175781},{"timestamp":1742428260000,"open":97.271,"high":97.271,"low":97.198,"close":97.217,"volume":393.70001220703125},{"timestamp":1742428320000,"open":97.198,"high":97.232,"low":97.198,"close":97.218,"volume":248.1300048828125},{"timestamp":1742428380000,"open":97.221,"high":97.233,"low":97.209,"close":97.209,"volume":81},{"timestamp":1742428440000,"open":97.21,"high":97.238,"low":97.209,"close":97.219,"volume":124.19999694824219},{"timestamp":1742428500000,"open":97.215,"high":97.215,"low":97.199,"close":97.199,"volume":91.80000305175781},{"timestamp":1742428560000,"open":97.2,"high":97.201,"low":97.174,"close":97.176,"volume":248.19000244140625},{"timestamp":1742428620000,"open":97.178,"high":97.198,"low":97.178,"close":97.198,"volume":140.33999633789062},{"timestamp":1742428680000,"open":97.192,"high":97.205,"low":97.16,"close":97.187,"volume":318.4100036621094},{"timestamp":1742428740000,"open":97.211,"high":97.212,"low":97.159,"close":97.161,"volume":296.6600036621094}]