[{"timestamp":1742391000000,"open":98.852,"high":98.852,"low":98.402,"close":98.742,"volume":0.09239999949932098},{"timestamp":1742391060000,"open":98.742,"high":98.742,"low":97.952,"close":98.332,"volume":0.11550000309944153},{"timestamp":1742391120000,"open":98.332,"high":98.562,"low":98.192,"close":98.222,"volume":0.21119999885559082},{"timestamp":1742391180000,"open":98.192,"high":98.192,"low":98.192,"close":98.192,"volume":0.026399999856948853},{"timestamp":1742391240000,"open":98.262,"high":98.542,"low":98.192,"close":98.522,"volume":0.09239999949932098},{"timestamp":1742391300000,"open":98.552,"high":98.552,"low":98.522,"close":98.522,"volume":0.027300000190734863},{"timestamp":1742391360000,"open":98.162,"high":98.362,"low":98.162,"close":98.282,"volume":0.04050000011920929},{"timestamp":1742391420000,"open":98.362,"high":98.362,"low":98.282,"close":98.282,"volume":0.04050000011920929},{"timestamp":1742391480000,"open":98.392,"high":98.392,"low":98.282,"close":98.282,"volume":0.027300000190734863},{"timestamp":1742391540000,"open":98.282,"high":98.642,"low":98.282,"close":98.642,"volume":0.06599999964237213},{"timestamp":1742391600000,"open":98.642,"high":98.642,"low":98.642,"close":98.642,"volume":0.013199999928474426},{"timestamp":1742391720000,"open":98.642,"high":98.642,"low":98.252,"close":98.252,"volume":0.16740000247955322},{"timestamp":1742391780000,"open":98.242,"high":98.242,"low":98.242,"close":98.242,"volume":0.03959999978542328},{"timestamp":1742391840000,"open":98.262,"high":98.262,"low":98.242,"close":98.242,"volume":0.026399999856948853},{"timestamp":1742391900000,"open":98.322,"high":98.322,"low":98.322,"close":98.322,"volume":0.027300000190734863},{"timestamp":1742392020000,"open":98.322,"high":98.632,"low":98.322,"close":98.632,"volume":0.093299999833107},{"timestamp":1742392080000,"open":98.532,"high":98.682,"low":98.532,"close":98.682,"volume":0.052799999713897705},{"timestamp":1742392140000,"open":98.682,"high":98.682,"low":98.652,"close":98.652,"volume":0.022199999541044235},{"timestamp":1742392200000,"open":98.672,"high":98.682,"low":98.672,"close":98.682,"volume":0.014100000262260437},{"timestamp":1742392260000,"open":98.682,"high":98.682,"low":98.532,"close":98.532,"volume":0.061799999326467514},{"timestamp":1742392320000,"open":98.642,"high":98.642,"low":98.642,"close":98.642,"volume":0.013199999928474426},{"timestamp":1742392380000,"open":98.682,"high":98.742,"low":98.642,"close":98.642,"volume":0.10559999942779541},{"timestamp":1742392440000,"open":98.642,"high":98.642,"low":98.642,"close":98.642,"volume":0.013199999928474426},{"timestamp":1742392500000,"open":98.732,"high":98.842,"low":98.732,"close":98.832,"volume":0.08820000290870667},{"timestamp":1742392560000,"open":98.832,"high":98.962,"low":98.832,"close":98.832,"volume":0.03959999978542328},{"timestamp":1742392680000,"open":99.012,"high":99.012,"low":98.922,"close":98.962,"volume":0.09239999949932098},{"timestamp":1742392740000,"open":99.002,"high":99.002,"low":98.962,"close":98.962,"volume":0.026399999856948853},{"timestamp":1742392800000,"open":98.962,"high":98.962,"low":98.732,"close":98.732,"volume":0.061799999326467514},{"timestamp":1742392860000,"open":98.722,"high":98.722,"low":98.722,"close":98.722,"volume":0.03959999978542328},{"timestamp":1742392980000,"open":98.722,"high":98.732,"low":98.722,"close":98.732,"volume":0.06689999997615814},{"timestamp":1742393100000,"open":98.722,"high":98.722,"low":98.722,"close":98.722,"volume":0.013199999928474426},{"timestamp":1742393160000,"open":98.722,"high":98.722,"low":98.342,"close":98.392,"volume":0.1979999989271164},{"timestamp":1742393220000,"open":98.342,"high":98.452,"low":98.312,"close":98.362,"volume":0.10649999976158142},{"timestamp":1742393280000,"open":98.362,"high":98.362,"low":98.362,"close":98.362,"volume":0.052799999713897705},{"timestamp":1742393340000,"open":98.362,"high":98.362,"low":98.182,"close":98.292,"volume":0.052799999713897705},{"timestamp":1742393400000,"open":98.362,"high":98.362,"low":98.362,"close":98.362,"volume":0.013199999928474426},{"timestamp":1742393460000,"open":98.362,"high":98.522,"low":98.292,"close":98.412,"volume":0.06689999997615814},{"timestamp":1742393520000,"open":98.412,"high":98.492,"low":98.412,"close":98.412,"volume":0.052799999713897705},{"timestamp":1742393580000,"open":98.412,"high":98.412,"low":98.412,"close":98.412,"volume":0.013199999928474426},{"timestamp":1742393640000,"open":98.412,"high":98.672,"low":98.412,"close":98.642,"volume":0.11969999969005585},{"timestamp":1742393700000,"open":98.642,"high":98.662,"low":98.642,"close":98.662,"volume":0.026399999856948853},{"timestamp":1742393760000,"open":98.662,"high":98.662,"low":98.662,"close":98.662,"volume":0.026399999856948853},{"timestamp":1742393820000,"open":98.662,"high":98.662,"low":98.662,"close":98.662,"volume":0.013199999928474426},{"timestamp":1742393880000,"open":98.642,"high":98.642,"low":98.642,"close":98.642,"volume":0.013199999928474426},{"timestamp":1742393940000,"open":98.642,"high":98.642,"low":98.642,"close":98.642,"volume":0.026399999856948853},{"timestamp":1742394000000,"open":98.642,"high":98.682,"low":98.642,"close":98.672,"volume":0.093299999833107},{"timestamp":1742394060000,"open":98.672,"high":98.672,"low":98.672,"close":98.672,"volume":0.013199999928474426},{"timestamp":1742394120000,"open":98.672,"high":98.672,"low":98.672,"close":98.672,"volume":0.026399999856948853},{"timestamp":1742394180000,"open":98.672,"high":98.672,"low":98.672,"close":98.672,"volume":0.013199999928474426},{"timestamp":1742394240000,"open":98.642,"high":98.642,"low":98.642,"close":98.642,"volume":0.013199999928474426},{"timestamp":1742394300000,"open":98.662,"high":98.662,"low":98.572,"close":98.572,"volume":0.13199999928474426},{"timestamp":1742394360000,"open":98.572,"high":98.572,"low":98.572,"close":98.572,"volume":0.03959999978542328},{"timestamp":1742394420000,"open":98.572,"high":98.572,"low":98.572,"close":98.572,"volume":0.026399999856948853},{"timestamp":1742394480000,"open":98.472,"high":98.472,"low":98.452,"close":98.452,"volume":0.06599999964237213},{"timestamp":1742394540000,"open":98.642,"high":98.642,"low":98.482,"close":98.482,"volume":0.08100000023841858},{"timestamp":1742394600000,"open":98.492,"high":98.502,"low":98.482,"close":98.502,"volume":0.06689999997615814},{"timestamp":1742394660000,"open":98.502,"high":98.622,"low":98.482,"close":98.482,"volume":0.10649999976158142},{"timestamp":1742394720000,"open":98.482,"high":98.492,"low":98.482,"close":98.492,"volume":0.06599999964237213},{"timestamp":1742394780000,"open":98.492,"high":98.492,"low":98.492,"close":98.492,"volume":0.013199999928474426},{"timestamp":1742394840000,"open":98.482,"high":98.482,"low":98.482,"close":98.482,"volume":0.052799999713897705},{"timestamp":1742394900000,"open":98.582,"high":98.582,"low":98.482,"close":98.542,"volume":0.053700000047683716},{"timestamp":1742394960000,"open":98.642,"high":98.642,"low":98.562,"close":98.562,"volume":0.04050000011920929},{"timestamp":1742395020000,"open":98.572,"high":98.592,"low":98.552,"close":98.592,"volume":0.06599999964237213},{"timestamp":1742395080000,"open":98.672,"high":98.672,"low":98.672,"close":98.672,"volume":0.03959999978542328},{"timestamp":1742395140000,"open":98.592,"high":98.592,"low":98.592,"close":98.592,"volume":0.026399999856948853},{"timestamp":1742395200000,"open":98.592,"high":98.592,"low":98.592,"close":98.592,"volume":0.013199999928474426},{"timestamp":1742395260000,"open":98.682,"high":98.982,"low":98.682,"close":98.842,"volume":0.12060000002384186},{"timestamp":1742395440000,"open":98.842,"high":98.842,"low":98.842,"close":98.842,"volume":0.013199999928474426},{"timestamp":1742395500000,"open":98.862,"high":98.922,"low":98.842,"close":98.842,"volume":0.10140000283718109},{"timestamp":1742395560000,"open":98.922,"high":98.992,"low":98.922,"close":98.972,"volume":0.06270000338554382},{"timestamp":1742395620000,"open":99.002,"high":99.002,"low":99.002,"close":99.002,"volume":0.013199999928474426},{"timestamp":1742395680000,"open":99.092,"high":99.092,"low":99.002,"close":99.002,"volume":0.053700000047683716},{"timestamp":1742395740000,"open":99.002,"high":99.002,"low":99.002,"close":99.002,"volume":0.013199999928474426},{"timestamp":1742395800000,"open":99.002,"high":99.002,"low":98.922,"close":98.922,"volume":0.06599999964237213},{"timestamp":1742395860000,"open":98.922,"high":98.922,"low":98.922,"close":98.922,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":98.922,"high":98.922,"low":98.842,"close":98.842,"volume":0.03539999946951866},{"timestamp":1742395980000,"open":98.842,"high":98.842,"low":98.842,"close":98.842,"volume":0.013199999928474426},{"timestamp":1742396100000,"open":98.842,"high":98.842,"low":98.812,"close":98.812,"volume":0.06599999964237213},{"timestamp":1742396160000,"open":98.812,"high":98.812,"low":98.812,"close":98.812,"volume":0.03959999978542328},{"timestamp":1742396220000,"open":98.812,"high":98.912,"low":98.812,"close":98.872,"volume":0.07590000331401825},{"timestamp":1742396280000,"open":98.902,"high":98.902,"low":98.812,"close":98.812,"volume":0.14100000262260437},{"timestamp":1742396340000,"open":98.812,"high":98.812,"low":98.752,"close":98.752,"volume":0.08820000290870667},{"timestamp":1742396400000,"open":98.752,"high":98.752,"low":98.752,"close":98.752,"volume":0.013199999928474426},{"timestamp":1742396460000,"open":98.752,"high":98.792,"low":98.752,"close":98.752,"volume":0.06689999997615814},{"timestamp":1742396580000,"open":98.792,"high":98.792,"low":98.782,"close":98.782,"volume":0.03959999978542328},{"timestamp":1742396640000,"open":98.792,"high":98.792,"low":98.792,"close":98.792,"volume":0.026399999856948853},{"timestamp":1742396700000,"open":98.792,"high":98.792,"low":98.782,"close":98.782,"volume":0.03539999946951866},{"timestamp":1742396760000,"open":98.782,"high":98.812,"low":98.782,"close":98.812,"volume":0.027300000190734863},{"timestamp":1742396820000,"open":98.822,"high":98.822,"low":98.812,"close":98.812,"volume":0.052799999713897705},{"timestamp":1742396940000,"open":98.812,"high":98.812,"low":98.812,"close":98.812,"volume":0.026399999856948853},{"timestamp":1742397000000,"open":98.812,"high":98.812,"low":98.752,"close":98.752,"volume":0.10559999942779541},{"timestamp":1742397060000,"open":98.762,"high":98.762,"low":98.762,"close":98.762,"volume":0.03959999978542328},{"timestamp":1742397120000,"open":98.762,"high":98.762,"low":98.742,"close":98.742,"volume":0.06599999964237213},{"timestamp":1742397180000,"open":98.742,"high":98.742,"low":98.742,"close":98.742,"volume":0.013199999928474426},{"timestamp":1742397240000,"open":98.772,"high":98.782,"low":98.752,"close":98.782,"volume":0.04050000011920929},{"timestamp":1742397300000,"open":98.782,"high":98.782,"low":98.782,"close":98.782,"volume":0.013199999928474426},{"timestamp":1742397720000,"open":98.782,"high":98.792,"low":98.782,"close":98.792,"volume":0.026399999856948853},{"timestamp":1742397780000,"open":98.792,"high":98.792,"low":98.792,"close":98.792,"volume":0.03959999978542328},{"timestamp":1742397900000,"open":98.752,"high":98.752,"low":98.752,"close":98.752,"volume":0.026399999856948853},{"timestamp":1742397960000,"open":98.792,"high":98.792,"low":98.792,"close":98.792,"volume":0.013199999928474426},{"timestamp":1742398020000,"open":98.792,"high":98.792,"low":98.792,"close":98.792,"volume":0.026399999856948853},{"timestamp":1742398080000,"open":98.792,"high":98.792,"low":98.792,"close":98.792,"volume":0.026399999856948853},{"timestamp":1742398140000,"open":98.792,"high":98.792,"low":98.792,"close":98.792,"volume":0.013199999928474426},{"timestamp":1742398200000,"open":98.792,"high":98.792,"low":98.792,"close":98.792,"volume":0.013199999928474426},{"timestamp":1742398260000,"open":98.792,"high":98.792,"low":98.742,"close":98.742,"volume":0.052799999713897705},{"timestamp":1742398320000,"open":98.742,"high":98.742,"low":98.742,"close":98.742,"volume":0.013199999928474426},{"timestamp":1742398380000,"open":98.782,"high":98.842,"low":98.772,"close":98.772,"volume":0.06689999997615814},{"timestamp":1742398440000,"open":98.772,"high":98.772,"low":98.772,"close":98.772,"volume":0.013199999928474426},{"timestamp":1742398500000,"open":98.812,"high":98.812,"low":98.812,"close":98.812,"volume":0.052799999713897705},{"timestamp":1742398560000,"open":98.812,"high":98.812,"low":98.812,"close":98.812,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":98.812,"high":98.832,"low":98.812,"close":98.832,"volume":0.026399999856948853},{"timestamp":1742398740000,"open":98.832,"high":98.832,"low":98.772,"close":98.772,"volume":0.052799999713897705},{"timestamp":1742398800000,"open":98.772,"high":98.772,"low":98.772,"close":98.772,"volume":0.03959999978542328},{"timestamp":1742398860000,"open":98.792,"high":98.792,"low":98.792,"close":98.792,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":98.792,"high":98.902,"low":98.792,"close":98.792,"volume":0.052799999713897705},{"timestamp":1742399100000,"open":98.792,"high":98.792,"low":98.792,"close":98.792,"volume":0.013199999928474426},{"timestamp":1742399160000,"open":98.832,"high":98.832,"low":98.792,"close":98.792,"volume":0.06599999964237213},{"timestamp":1742399220000,"open":98.902,"high":98.922,"low":98.902,"close":98.922,"volume":0.06780000030994415},{"timestamp":1742399400000,"open":98.982,"high":98.982,"low":98.982,"close":98.982,"volume":0.04050000011920929},{"timestamp":1742399460000,"open":98.992,"high":98.992,"low":98.992,"close":98.992,"volume":0.013199999928474426},{"timestamp":1742399520000,"open":98.992,"high":98.992,"low":98.992,"close":98.992,"volume":0.013199999928474426},{"timestamp":1742399580000,"open":98.992,"high":99.042,"low":98.992,"close":98.992,"volume":0.03959999978542328},{"timestamp":1742399640000,"open":99.062,"high":99.062,"low":98.992,"close":98.992,"volume":0.03959999978542328},{"timestamp":1742399700000,"open":98.992,"high":98.992,"low":98.862,"close":98.862,"volume":0.026399999856948853},{"timestamp":1742399760000,"open":98.862,"high":98.862,"low":98.862,"close":98.862,"volume":0.026399999856948853},{"timestamp":1742399820000,"open":98.862,"high":98.862,"low":98.862,"close":98.862,"volume":0.06599999964237213},{"timestamp":1742399880000,"open":98.962,"high":98.962,"low":98.962,"close":98.962,"volume":0.0008999999845400453},{"timestamp":1742399940000,"open":98.962,"high":98.962,"low":98.962,"close":98.962,"volume":0.03959999978542328},{"timestamp":1742400000000,"open":98.962,"high":99.122,"low":98.962,"close":99.122,"volume":0.10559999942779541},{"timestamp":1742400120000,"open":99.172,"high":99.172,"low":99.122,"close":99.122,"volume":0.022199999541044235},{"timestamp":1742400180000,"open":99.142,"high":99.142,"low":99.142,"close":99.142,"volume":0.026399999856948853},{"timestamp":1742400300000,"open":99.122,"high":99.122,"low":99.082,"close":99.082,"volume":0.026399999856948853},{"timestamp":1742400360000,"open":99.102,"high":99.202,"low":99.102,"close":99.202,"volume":0.03959999978542328},{"timestamp":1742400420000,"open":99.262,"high":99.262,"low":99.262,"close":99.262,"volume":0.03959999978542328},{"timestamp":1742400480000,"open":99.202,"high":99.322,"low":99.202,"close":99.322,"volume":0.026399999856948853},{"timestamp":1742400540000,"open":99.322,"high":99.322,"low":99.202,"close":99.202,"volume":0.03959999978542328},{"timestamp":1742400600000,"open":99.202,"high":99.312,"low":99.202,"close":99.292,"volume":0.08820000290870667},{"timestamp":1742400660000,"open":99.292,"high":99.292,"low":99.252,"close":99.252,"volume":0.03959999978542328},{"timestamp":1742400720000,"open":99.172,"high":99.172,"low":99.172,"close":99.172,"volume":0.013199999928474426},{"timestamp":1742400780000,"open":99.172,"high":99.172,"low":99.172,"close":99.172,"volume":0.013199999928474426},{"timestamp":1742400840000,"open":99.112,"high":99.112,"low":99.042,"close":99.042,"volume":0.052799999713897705},{"timestamp":1742400900000,"open":99.042,"high":99.042,"low":99.042,"close":99.042,"volume":0.013199999928474426},{"timestamp":1742400960000,"open":99.042,"high":99.042,"low":99.042,"close":99.042,"volume":0.013199999928474426},{"timestamp":1742401020000,"open":99.082,"high":99.082,"low":99.082,"close":99.082,"volume":0.013199999928474426},{"timestamp":1742401080000,"open":99.092,"high":99.092,"low":99.082,"close":99.082,"volume":0.026399999856948853},{"timestamp":1742401200000,"open":99.082,"high":99.202,"low":99.082,"close":99.122,"volume":0.053700000047683716},{"timestamp":1742401260000,"open":99.172,"high":99.172,"low":99.172,"close":99.172,"volume":0.026399999856948853},{"timestamp":1742401320000,"open":99.302,"high":99.302,"low":99.302,"close":99.302,"volume":0.026399999856948853},{"timestamp":1742401380000,"open":99.262,"high":99.262,"low":99.262,"close":99.262,"volume":0.052799999713897705},{"timestamp":1742401440000,"open":99.232,"high":99.232,"low":99.232,"close":99.232,"volume":0.03959999978542328},{"timestamp":1742401680000,"open":99.232,"high":99.232,"low":99.232,"close":99.232,"volume":0.03959999978542328},{"timestamp":1742401740000,"open":99.232,"high":99.232,"low":99.232,"close":99.232,"volume":0.026399999856948853},{"timestamp":1742401800000,"open":99.232,"high":99.232,"low":99.232,"close":99.232,"volume":0.013199999928474426},{"timestamp":1742401860000,"open":99.172,"high":99.172,"low":99.122,"close":99.122,"volume":0.03959999978542328},{"timestamp":1742401920000,"open":99.182,"high":99.192,"low":99.182,"close":99.192,"volume":0.026399999856948853},{"timestamp":1742401980000,"open":99.232,"high":99.232,"low":99.122,"close":99.122,"volume":0.053700000047683716},{"timestamp":1742402040000,"open":99.122,"high":99.122,"low":99.122,"close":99.122,"volume":0.013199999928474426},{"timestamp":1742402160000,"open":99.122,"high":99.122,"low":99.122,"close":99.122,"volume":0.026399999856948853},{"timestamp":1742402220000,"open":99.122,"high":99.252,"low":99.122,"close":99.202,"volume":0.06599999964237213},{"timestamp":1742402280000,"open":99.202,"high":99.272,"low":99.202,"close":99.202,"volume":0.052799999713897705},{"timestamp":1742402340000,"open":99.222,"high":99.222,"low":99.202,"close":99.202,"volume":0.052799999713897705},{"timestamp":1742402400000,"open":99.202,"high":99.202,"low":99.202,"close":99.202,"volume":0.013199999928474426},{"timestamp":1742402460000,"open":99.262,"high":99.322,"low":99.262,"close":99.322,"volume":0.053700000047683716},{"timestamp":1742402520000,"open":99.322,"high":99.322,"low":99.322,"close":99.322,"volume":0.013199999928474426},{"timestamp":1742402640000,"open":99.322,"high":99.322,"low":99.322,"close":99.322,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":99.322,"high":99.322,"low":99.322,"close":99.322,"volume":0.013199999928474426},{"timestamp":1742402820000,"open":99.382,"high":99.432,"low":99.272,"close":99.432,"volume":0.09239999949932098},{"timestamp":1742403000000,"open":99.482,"high":99.592,"low":99.482,"close":99.592,"volume":0.06599999964237213},{"timestamp":1742403060000,"open":99.612,"high":99.612,"low":99.492,"close":99.492,"volume":0.10649999976158142},{"timestamp":1742403120000,"open":99.512,"high":99.652,"low":99.512,"close":99.512,"volume":0.06599999964237213},{"timestamp":1742403180000,"open":99.542,"high":99.632,"low":99.512,"close":99.632,"volume":0.0494999997317791},{"timestamp":1742403240000,"open":99.632,"high":99.632,"low":99.512,"close":99.512,"volume":0.03959999978542328},{"timestamp":1742403300000,"open":99.612,"high":99.612,"low":99.512,"close":99.512,"volume":0.026399999856948853},{"timestamp":1742403360000,"open":99.512,"high":99.562,"low":99.492,"close":99.492,"volume":0.07919999957084656},{"timestamp":1742403420000,"open":99.402,"high":99.402,"low":99.372,"close":99.372,"volume":0.07919999957084656},{"timestamp":1742403480000,"open":99.372,"high":99.462,"low":99.372,"close":99.372,"volume":0.10559999942779541},{"timestamp":1742403540000,"open":99.402,"high":99.402,"low":99.402,"close":99.402,"volume":0.0008999999845400453},{"timestamp":1742403600000,"open":99.452,"high":99.492,"low":99.372,"close":99.432,"volume":0.08100000023841858},{"timestamp":1742403660000,"open":99.432,"high":99.432,"low":99.432,"close":99.432,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":99.442,"high":99.442,"low":99.442,"close":99.442,"volume":0.014100000262260437},{"timestamp":1742403780000,"open":99.432,"high":99.432,"low":99.432,"close":99.432,"volume":0.013199999928474426},{"timestamp":1742403840000,"open":99.432,"high":99.432,"low":99.432,"close":99.432,"volume":0.026399999856948853},{"timestamp":1742403900000,"open":99.432,"high":99.502,"low":99.432,"close":99.452,"volume":0.06599999964237213},{"timestamp":1742403960000,"open":99.442,"high":99.442,"low":99.432,"close":99.432,"volume":0.07919999957084656},{"timestamp":1742404020000,"open":99.432,"high":99.432,"low":99.432,"close":99.432,"volume":0.026399999856948853},{"timestamp":1742404080000,"open":99.432,"high":99.492,"low":99.432,"close":99.432,"volume":0.11969999969005585},{"timestamp":1742404140000,"open":99.432,"high":99.432,"low":99.372,"close":99.372,"volume":0.07500000298023224},{"timestamp":1742404200000,"open":99.402,"high":99.402,"low":99.402,"close":99.402,"volume":0.026399999856948853},{"timestamp":1742404260000,"open":99.362,"high":99.362,"low":99.362,"close":99.362,"volume":0.013199999928474426},{"timestamp":1742404320000,"open":99.362,"high":99.362,"low":99.202,"close":99.202,"volume":0.04859999939799309},{"timestamp":1742404380000,"open":99.212,"high":99.212,"low":99.202,"close":99.202,"volume":0.026399999856948853},{"timestamp":1742404440000,"open":99.212,"high":99.212,"low":99.152,"close":99.152,"volume":0.07590000331401825},{"timestamp":1742404560000,"open":99.142,"high":99.142,"low":99.032,"close":99.042,"volume":0.04050000011920929},{"timestamp":1742404680000,"open":99.032,"high":99.042,"low":99.032,"close":99.042,"volume":0.026399999856948853},{"timestamp":1742404740000,"open":99.042,"high":99.042,"low":99.032,"close":99.032,"volume":0.026399999856948853},{"timestamp":1742404800000,"open":99.032,"high":99.032,"low":99.032,"close":99.032,"volume":0.026399999856948853},{"timestamp":1742404860000,"open":99.032,"high":99.032,"low":99.032,"close":99.032,"volume":0.013199999928474426},{"timestamp":1742405100000,"open":99.042,"high":99.042,"low":99.042,"close":99.042,"volume":0.013199999928474426},{"timestamp":1742405160000,"open":99.042,"high":99.042,"low":99.042,"close":99.042,"volume":0.026399999856948853},{"timestamp":1742405220000,"open":99.042,"high":99.042,"low":99.042,"close":99.042,"volume":0.013199999928474426},{"timestamp":1742405280000,"open":99.042,"high":99.042,"low":99.042,"close":99.042,"volume":0.013199999928474426},{"timestamp":1742405340000,"open":99.042,"high":99.102,"low":99.042,"close":99.062,"volume":0.09239999949932098},{"timestamp":1742405400000,"open":99.062,"high":99.062,"low":99.062,"close":99.062,"volume":0.013199999928474426},{"timestamp":1742405460000,"open":99.102,"high":99.102,"low":99.102,"close":99.102,"volume":0.026399999856948853},{"timestamp":1742405580000,"open":99.102,"high":99.102,"low":99.102,"close":99.102,"volume":0.03959999978542328},{"timestamp":1742405640000,"open":99.062,"high":99.062,"low":99.062,"close":99.062,"volume":0.013199999928474426},{"timestamp":1742405700000,"open":99.082,"high":99.082,"low":99.082,"close":99.082,"volume":0.013199999928474426},{"timestamp":1742405760000,"open":99.062,"high":99.122,"low":99.062,"close":99.122,"volume":0.11969999969005585},{"timestamp":1742405820000,"open":99.152,"high":99.152,"low":99.122,"close":99.152,"volume":0.052799999713897705},{"timestamp":1742405880000,"open":99.152,"high":99.182,"low":99.152,"close":99.182,"volume":0.026399999856948853},{"timestamp":1742405940000,"open":99.182,"high":99.202,"low":99.182,"close":99.182,"volume":0.07919999957084656},{"timestamp":1742406000000,"open":99.182,"high":99.202,"low":99.182,"close":99.202,"volume":0.014100000262260437},{"timestamp":1742406120000,"open":99.182,"high":99.182,"low":99.032,"close":99.032,"volume":0.11879999935626984},{"timestamp":1742406180000,"open":99.092,"high":99.092,"low":99.092,"close":99.092,"volume":0.03959999978542328},{"timestamp":1742406240000,"open":99.112,"high":99.112,"low":99.062,"close":99.092,"volume":0.052799999713897705},{"timestamp":1742406300000,"open":99.092,"high":99.092,"low":99.062,"close":99.062,"volume":0.03959999978542328},{"timestamp":1742406420000,"open":99.062,"high":99.062,"low":99.062,"close":99.062,"volume":0.03959999978542328},{"timestamp":1742406480000,"open":99.062,"high":99.062,"low":99.062,"close":99.062,"volume":0.026399999856948853},{"timestamp":1742406540000,"open":99.032,"high":99.032,"low":99.032,"close":99.032,"volume":0.03959999978542328},{"timestamp":1742406600000,"open":99.022,"high":99.042,"low":98.992,"close":99.042,"volume":0.07500000298023224},{"timestamp":1742406660000,"open":99.102,"high":99.142,"low":99.062,"close":99.142,"volume":0.093299999833107},{"timestamp":1742406720000,"open":99.142,"high":99.162,"low":99.142,"close":99.162,"volume":0.16019999980926514},{"timestamp":1742406780000,"open":99.142,"high":99.152,"low":99.112,"close":99.112,"volume":0.053700000047683716},{"timestamp":1742406840000,"open":99.122,"high":99.142,"low":99.122,"close":99.142,"volume":0.053700000047683716},{"timestamp":1742406900000,"open":99.122,"high":99.122,"low":99.122,"close":99.122,"volume":0.013199999928474426},{"timestamp":1742406960000,"open":99.072,"high":99.072,"low":99.072,"close":99.072,"volume":0.013199999928474426},{"timestamp":1742407080000,"open":99.072,"high":99.072,"low":98.952,"close":98.952,"volume":0.052799999713897705},{"timestamp":1742407140000,"open":98.952,"high":99.002,"low":98.952,"close":99.002,"volume":0.06599999964237213},{"timestamp":1742407200000,"open":98.997,"high":99.312,"low":98.762,"close":99.152,"volume":0.19679999351501465},{"timestamp":1742407260000,"open":99.152,"high":99.152,"low":98.992,"close":98.992,"volume":0.026399999856948853},{"timestamp":1742407320000,"open":98.992,"high":99.282,"low":98.992,"close":99.282,"volume":0.053700000047683716},{"timestamp":1742407380000,"open":99.292,"high":99.372,"low":99.292,"close":99.372,"volume":0.028200000524520874},{"timestamp":1742407440000,"open":99.372,"high":99.372,"low":99.282,"close":99.282,"volume":0.052799999713897705},{"timestamp":1742407500000,"open":99.282,"high":99.282,"low":98.972,"close":98.972,"volume":0.10140000283718109},{"timestamp":1742407560000,"open":98.972,"high":98.972,"low":98.972,"close":98.972,"volume":0.013199999928474426},{"timestamp":1742407620000,"open":98.972,"high":98.972,"low":98.972,"close":98.972,"volume":0.013199999928474426},{"timestamp":1742407680000,"open":99.122,"high":99.212,"low":99.122,"close":99.172,"volume":0.06599999964237213},{"timestamp":1742407740000,"open":99.172,"high":99.172,"low":99.062,"close":99.082,"volume":0.094200000166893},{"timestamp":1742407800000,"open":99.162,"high":99.212,"low":99.162,"close":99.212,"volume":0.04050000011920929},{"timestamp":1742407860000,"open":99.342,"high":99.342,"low":99.212,"close":99.212,"volume":0.06689999997615814},{"timestamp":1742407920000,"open":99.232,"high":99.342,"low":99.232,"close":99.342,"volume":0.026399999856948853},{"timestamp":1742407980000,"open":99.462,"high":99.482,"low":99.392,"close":99.392,"volume":0.11969999969005585},{"timestamp":1742408040000,"open":99.432,"high":99.552,"low":99.432,"close":99.442,"volume":0.1469999998807907},{"timestamp":1742408160000,"open":99.442,"high":99.552,"low":99.442,"close":99.502,"volume":0.052799999713897705},{"timestamp":1742408220000,"open":99.502,"high":99.502,"low":99.432,"close":99.472,"volume":0.16019999980926514},{"timestamp":1742408280000,"open":99.472,"high":99.472,"low":99.472,"close":99.472,"volume":0.03959999978542328},{"timestamp":1742408340000,"open":99.452,"high":99.452,"low":99.432,"close":99.432,"volume":0.052799999713897705},{"timestamp":1742408400000,"open":99.422,"high":99.422,"low":99.422,"close":99.422,"volume":0.03959999978542328},{"timestamp":1742408460000,"open":99.422,"high":99.422,"low":99.422,"close":99.422,"volume":0.013199999928474426},{"timestamp":1742408520000,"open":99.382,"high":99.512,"low":99.372,"close":99.512,"volume":0.07919999957084656},{"timestamp":1742408580000,"open":99.512,"high":99.512,"low":99.402,"close":99.402,"volume":0.026399999856948853},{"timestamp":1742408820000,"open":99.402,"high":99.402,"low":99.372,"close":99.372,"volume":0.03959999978542328},{"timestamp":1742408880000,"open":99.372,"high":99.372,"low":99.242,"close":99.242,"volume":0.12359999865293503},{"timestamp":1742408940000,"open":99.242,"high":99.282,"low":99.242,"close":99.282,"volume":0.014100000262260437},{"timestamp":1742409000000,"open":99.242,"high":99.432,"low":99.242,"close":99.392,"volume":0.13379999995231628},{"timestamp":1742409060000,"open":99.432,"high":99.492,"low":99.432,"close":99.492,"volume":0.0414000004529953},{"timestamp":1742409120000,"open":99.512,"high":99.552,"low":99.512,"close":99.552,"volume":0.0017999999690800905},{"timestamp":1742409180000,"open":99.512,"high":99.512,"low":99.432,"close":99.432,"volume":0.026399999856948853},{"timestamp":1742409240000,"open":99.452,"high":99.452,"low":99.432,"close":99.432,"volume":0.094200000166893},{"timestamp":1742409300000,"open":99.472,"high":99.472,"low":99.472,"close":99.472,"volume":0.052799999713897705},{"timestamp":1742409360000,"open":99.432,"high":99.622,"low":99.432,"close":99.602,"volume":0.09510000050067902},{"timestamp":1742409420000,"open":99.472,"high":99.632,"low":99.432,"close":99.432,"volume":0.053700000047683716},{"timestamp":1742409480000,"open":99.432,"high":99.432,"low":99.432,"close":99.432,"volume":0.10559999942779541},{"timestamp":1742409540000,"open":99.432,"high":99.432,"low":99.432,"close":99.432,"volume":0.013199999928474426},{"timestamp":1742409600000,"open":99.432,"high":99.432,"low":99.372,"close":99.372,"volume":0.052799999713897705},{"timestamp":1742409660000,"open":99.372,"high":99.482,"low":99.372,"close":99.432,"volume":0.0828000009059906},{"timestamp":1742409720000,"open":99.442,"high":99.442,"low":99.432,"close":99.432,"volume":0.06689999997615814},{"timestamp":1742409780000,"open":99.432,"high":99.492,"low":99.432,"close":99.432,"volume":0.09239999949932098},{"timestamp":1742409840000,"open":99.602,"high":99.692,"low":99.442,"close":99.692,"volume":0.16380000114440918},{"timestamp":1742409900000,"open":99.702,"high":99.832,"low":99.612,"close":99.732,"volume":0.08100000023841858},{"timestamp":1742409960000,"open":99.612,"high":99.642,"low":99.612,"close":99.612,"volume":0.17249999940395355},{"timestamp":1742410020000,"open":99.612,"high":99.612,"low":99.612,"close":99.612,"volume":0.03959999978542328},{"timestamp":1742410080000,"open":99.612,"high":99.662,"low":99.612,"close":99.612,"volume":0.06599999964237213},{"timestamp":1742410140000,"open":99.612,"high":99.612,"low":99.612,"close":99.612,"volume":0.013199999928474426},{"timestamp":1742410200000,"open":99.612,"high":99.712,"low":99.612,"close":99.612,"volume":0.07919999957084656},{"timestamp":1742410260000,"open":99.612,"high":99.612,"low":99.612,"close":99.612,"volume":0.03959999978542328},{"timestamp":1742410320000,"open":99.642,"high":99.772,"low":99.642,"close":99.772,"volume":0.16019999980926514},{"timestamp":1742410380000,"open":99.782,"high":99.802,"low":99.782,"close":99.802,"volume":0.08100000023841858},{"timestamp":1742410440000,"open":99.802,"high":99.872,"low":99.782,"close":99.782,"volume":0.11969999969005585},{"timestamp":1742410500000,"open":99.782,"high":99.782,"low":99.782,"close":99.782,"volume":0.03959999978542328},{"timestamp":1742410560000,"open":99.912,"high":99.952,"low":99.782,"close":99.952,"volume":0.07050000131130219},{"timestamp":1742410620000,"open":99.992,"high":99.992,"low":99.952,"close":99.952,"volume":0.06689999997615814},{"timestamp":1742410680000,"open":99.952,"high":99.992,"low":99.952,"close":99.992,"volume":0.04050000011920929},{"timestamp":1742410740000,"open":99.992,"high":99.992,"low":99.952,"close":99.952,"volume":0.03959999978542328},{"timestamp":1742410800000,"open":99.972,"high":100.152,"low":99.972,"close":100.152,"volume":0.10499999672174454},{"timestamp":1742410860000,"open":100.152,"high":100.152,"low":100.102,"close":100.102,"volume":0.052799999713897705},{"timestamp":1742410920000,"open":100.152,"high":100.172,"low":100.152,"close":100.152,"volume":0.053700000047683716},{"timestamp":1742410980000,"open":100.152,"high":100.172,"low":100.152,"close":100.172,"volume":0.052799999713897705},{"timestamp":1742411040000,"open":100.242,"high":100.242,"low":100.172,"close":100.172,"volume":0.026399999856948853},{"timestamp":1742411100000,"open":100.182,"high":100.242,"low":100.182,"close":100.242,"volume":0.01590000092983246},{"timestamp":1742411160000,"open":100.292,"high":100.292,"low":100.172,"close":100.172,"volume":0.061799999326467514},{"timestamp":1742411220000,"open":100.172,"high":100.172,"low":100.172,"close":100.172,"volume":0.07919999957084656},{"timestamp":1742411280000,"open":100.172,"high":100.322,"low":100.172,"close":100.322,"volume":0.026399999856948853},{"timestamp":1742411340000,"open":100.322,"high":100.322,"low":100.282,"close":100.312,"volume":0.04050000011920929},{"timestamp":1742411400000,"open":100.362,"high":100.362,"low":100.362,"close":100.362,"volume":0.014100000262260437},{"timestamp":1742411460000,"open":100.362,"high":100.362,"low":100.222,"close":100.222,"volume":0.08820000290870667},{"timestamp":1742411520000,"open":100.262,"high":100.262,"low":100.222,"close":100.222,"volume":0.053700000047683716},{"timestamp":1742411580000,"open":100.302,"high":100.302,"low":100.212,"close":100.212,"volume":0.052799999713897705},{"timestamp":1742411640000,"open":100.212,"high":100.212,"low":100.212,"close":100.212,"volume":0.052799999713897705},{"timestamp":1742411700000,"open":100.272,"high":100.272,"low":100.212,"close":100.212,"volume":0.027300000190734863},{"timestamp":1742411760000,"open":100.222,"high":100.222,"low":100.112,"close":100.112,"volume":0.061799999326467514},{"timestamp":1742411820000,"open":100.152,"high":100.202,"low":100.152,"close":100.202,"volume":0.09510000050067902},{"timestamp":1742411880000,"open":100.202,"high":100.202,"low":100.202,"close":100.202,"volume":0.03959999978542328},{"timestamp":1742411940000,"open":100.152,"high":100.172,"low":100.152,"close":100.152,"volume":0.08009999990463257},{"timestamp":1742412000000,"open":100.152,"high":100.152,"low":99.802,"close":99.802,"volume":0.22499999403953552},{"timestamp":1742412060000,"open":99.802,"high":99.852,"low":99.802,"close":99.802,"volume":0.07919999957084656},{"timestamp":1742412120000,"open":99.922,"high":99.922,"low":99.902,"close":99.902,"volume":0.052799999713897705},{"timestamp":1742412180000,"open":99.902,"high":99.902,"low":99.632,"close":99.702,"volume":0.17640000581741333},{"timestamp":1742412240000,"open":99.632,"high":99.702,"low":99.552,"close":99.552,"volume":0.094200000166893},{"timestamp":1742412360000,"open":99.552,"high":99.552,"low":99.552,"close":99.552,"volume":0.013199999928474426},{"timestamp":1742412420000,"open":99.552,"high":99.552,"low":99.492,"close":99.492,"volume":0.09239999949932098},{"timestamp":1742412480000,"open":99.522,"high":99.592,"low":99.432,"close":99.432,"volume":0.13050000369548798},{"timestamp":1742412540000,"open":99.392,"high":99.392,"low":99.392,"close":99.392,"volume":0.052799999713897705},{"timestamp":1742412600000,"open":99.412,"high":99.532,"low":99.392,"close":99.532,"volume":0.0608999989926815},{"timestamp":1742412660000,"open":99.532,"high":99.602,"low":99.492,"close":99.492,"volume":0.08100000023841858},{"timestamp":1742412780000,"open":99.552,"high":99.712,"low":99.552,"close":99.562,"volume":0.05550000071525574},{"timestamp":1742412840000,"open":99.702,"high":99.702,"low":99.582,"close":99.582,"volume":0.093299999833107},{"timestamp":1742412900000,"open":99.702,"high":99.702,"low":99.522,"close":99.562,"volume":0.11460000276565552},{"timestamp":1742412960000,"open":99.612,"high":99.612,"low":99.582,"close":99.582,"volume":0.094200000166893},{"timestamp":1742413020000,"open":99.702,"high":99.702,"low":99.582,"close":99.602,"volume":0.05550000071525574},{"timestamp":1742413080000,"open":99.692,"high":99.822,"low":99.692,"close":99.822,"volume":0.0828000009059906},{"timestamp":1742413140000,"open":99.822,"high":99.822,"low":99.822,"close":99.822,"volume":0.013199999928474426},{"timestamp":1742413200000,"open":99.852,"high":99.872,"low":99.822,"close":99.822,"volume":0.06599999964237213},{"timestamp":1742413260000,"open":99.822,"high":99.842,"low":99.812,"close":99.812,"volume":0.08009999990463257},{"timestamp":1742413320000,"open":99.822,"high":99.912,"low":99.762,"close":99.762,"volume":0.13050000369548798},{"timestamp":1742413380000,"open":99.792,"high":99.822,"low":99.792,"close":99.802,"volume":0.11969999969005585},{"timestamp":1742413440000,"open":99.832,"high":99.882,"low":99.832,"close":99.882,"volume":0.06689999997615814},{"timestamp":1742413500000,"open":99.882,"high":99.892,"low":99.832,"close":99.832,"volume":0.11879999935626984},{"timestamp":1742413560000,"open":99.812,"high":99.812,"low":99.682,"close":99.772,"volume":0.13289999961853027},{"timestamp":1742413620000,"open":99.742,"high":99.752,"low":99.682,"close":99.752,"volume":0.13379999995231628},{"timestamp":1742413680000,"open":99.752,"high":99.752,"low":99.682,"close":99.742,"volume":0.1898999959230423},{"timestamp":1742413740000,"open":99.722,"high":99.782,"low":99.722,"close":99.742,"volume":0.10559999942779541},{"timestamp":1742413800000,"open":99.762,"high":99.762,"low":99.682,"close":99.682,"volume":0.15870000422000885},{"timestamp":1742413860000,"open":99.692,"high":99.692,"low":99.612,"close":99.612,"volume":0.10649999976158142},{"timestamp":1742413920000,"open":99.612,"high":99.742,"low":99.612,"close":99.612,"volume":0.18240000307559967},{"timestamp":1742413980000,"open":99.702,"high":99.772,"low":99.602,"close":99.737,"volume":0.1860000044107437},{"timestamp":1742414040000,"open":99.602,"high":99.772,"low":99.602,"close":99.742,"volume":0.1428000032901764},{"timestamp":1742414100000,"open":99.602,"high":99.752,"low":99.602,"close":99.662,"volume":0.1347000002861023},{"timestamp":1742414160000,"open":99.662,"high":99.672,"low":99.602,"close":99.602,"volume":0.17820000648498535},{"timestamp":1742414220000,"open":99.602,"high":99.602,"low":99.542,"close":99.542,"volume":0.2402999997138977},{"timestamp":1742414280000,"open":99.552,"high":99.592,"low":99.542,"close":99.582,"volume":0.16290000081062317},{"timestamp":1742414340000,"open":99.582,"high":99.622,"low":99.312,"close":99.312,"volume":0.3188999891281128}]