[{"timestamp":1742391000000,"open":96.725,"high":97.545,"low":96.725,"close":97.545,"volume":0.09539999812841415},{"timestamp":1742391060000,"open":97.275,"high":97.355,"low":97.045,"close":97.045,"volume":0.08009999990463257},{"timestamp":1742391120000,"open":97.635,"high":97.825,"low":97.015,"close":97.125,"volume":0.36809998750686646},{"timestamp":1742391180000,"open":97.125,"high":97.885,"low":96.875,"close":97.725,"volume":0.34769999980926514},{"timestamp":1742391240000,"open":97.725,"high":97.865,"low":97.005,"close":97.065,"volume":0.4059000015258789},{"timestamp":1742391300000,"open":97.005,"high":97.795,"low":97.005,"close":97.365,"volume":0.2493000030517578},{"timestamp":1742391360000,"open":97.525,"high":97.765,"low":97.155,"close":97.405,"volume":0.21389999985694885},{"timestamp":1742391420000,"open":97.395,"high":97.645,"low":97.125,"close":97.195,"volume":0.2517000138759613},{"timestamp":1742391480000,"open":97.125,"high":97.845,"low":97.125,"close":97.465,"volume":0.3788999915122986},{"timestamp":1742391540000,"open":97.355,"high":97.895,"low":97.355,"close":97.815,"volume":0.26759999990463257},{"timestamp":1742391600000,"open":97.825,"high":97.935,"low":97.395,"close":97.695,"volume":0.37619999051094055},{"timestamp":1742391660000,"open":97.695,"high":97.695,"low":97.235,"close":97.345,"volume":0.31619998812675476},{"timestamp":1742391720000,"open":97.355,"high":97.355,"low":97.075,"close":97.075,"volume":0.2484000027179718},{"timestamp":1742391780000,"open":97.075,"high":97.165,"low":97.025,"close":97.155,"volume":0.17520000040531158},{"timestamp":1742391840000,"open":97.025,"high":97.325,"low":97.015,"close":97.015,"volume":0.35670000314712524},{"timestamp":1742391900000,"open":97.095,"high":97.395,"low":97.095,"close":97.215,"volume":0.19110000133514404},{"timestamp":1742391960000,"open":97.215,"high":97.555,"low":97.215,"close":97.555,"volume":0.19499999284744263},{"timestamp":1742392020000,"open":97.625,"high":97.845,"low":97.555,"close":97.785,"volume":0.25200000405311584},{"timestamp":1742392080000,"open":97.855,"high":97.895,"low":97.855,"close":97.895,"volume":0.1451999992132187},{"timestamp":1742392140000,"open":97.855,"high":97.895,"low":97.785,"close":97.785,"volume":0.14190000295639038},{"timestamp":1742392200000,"open":97.885,"high":98.195,"low":97.885,"close":98.045,"volume":0.299699991941452},{"timestamp":1742392260000,"open":98.045,"high":98.095,"low":98.005,"close":98.065,"volume":0.093299999833107},{"timestamp":1742392320000,"open":98.005,"high":98.345,"low":98.005,"close":98.345,"volume":0.20280000567436218},{"timestamp":1742392380000,"open":98.415,"high":98.755,"low":98.415,"close":98.665,"volume":0.35910001397132874},{"timestamp":1742392440000,"open":98.705,"high":98.805,"low":98.595,"close":98.595,"volume":0.18240000307559967},{"timestamp":1742392500000,"open":98.595,"high":98.835,"low":98.565,"close":98.835,"volume":0.3407999873161316},{"timestamp":1742392560000,"open":98.865,"high":98.865,"low":98.745,"close":98.745,"volume":0.16920000314712524},{"timestamp":1742392620000,"open":98.755,"high":98.985,"low":98.745,"close":98.985,"volume":0.4059000015258789},{"timestamp":1742392680000,"open":98.985,"high":98.985,"low":98.795,"close":98.865,"volume":0.2037000060081482},{"timestamp":1742392740000,"open":98.865,"high":98.865,"low":98.655,"close":98.745,"volume":0.2079000025987625},{"timestamp":1742392800000,"open":98.755,"high":98.895,"low":98.705,"close":98.815,"volume":0.12150000035762787},{"timestamp":1742392860000,"open":98.825,"high":99.015,"low":98.715,"close":98.905,"volume":0.36629998683929443},{"timestamp":1742392920000,"open":98.895,"high":99.175,"low":98.865,"close":99.035,"volume":0.3977999985218048},{"timestamp":1742392980000,"open":99.035,"high":99.285,"low":99.035,"close":99.195,"volume":0.2526000142097473},{"timestamp":1742393040000,"open":99.195,"high":99.255,"low":99.195,"close":99.255,"volume":0.10320000350475311},{"timestamp":1742393100000,"open":99.135,"high":99.315,"low":99.135,"close":99.185,"volume":0.1875},{"timestamp":1742393160000,"open":99.365,"high":99.365,"low":99.145,"close":99.265,"volume":0.22619999945163727},{"timestamp":1742393220000,"open":99.285,"high":99.435,"low":99.285,"close":99.435,"volume":0.188400000333786},{"timestamp":1742393280000,"open":99.435,"high":99.535,"low":99.435,"close":99.475,"volume":0.1842000037431717},{"timestamp":1742393340000,"open":99.625,"high":99.695,"low":99.495,"close":99.545,"volume":0.3068999946117401},{"timestamp":1742393400000,"open":99.545,"high":99.615,"low":99.495,"close":99.505,"volume":0.1509000062942505},{"timestamp":1742393460000,"open":99.505,"high":99.595,"low":99.495,"close":99.565,"volume":0.18150000274181366},{"timestamp":1742393520000,"open":99.565,"high":99.615,"low":99.505,"close":99.545,"volume":0.11879999935626984},{"timestamp":1742393580000,"open":99.555,"high":99.555,"low":99.405,"close":99.415,"volume":0.3003000020980835},{"timestamp":1742393640000,"open":99.495,"high":99.495,"low":99.405,"close":99.405,"volume":0.17159999907016754},{"timestamp":1742393700000,"open":99.405,"high":99.545,"low":99.405,"close":99.425,"volume":0.21209999918937683},{"timestamp":1742393760000,"open":99.525,"high":99.525,"low":99.405,"close":99.485,"volume":0.26429998874664307},{"timestamp":1742393820000,"open":99.485,"high":99.495,"low":99.405,"close":99.495,"volume":0.2079000025987625},{"timestamp":1742393880000,"open":99.495,"high":99.555,"low":99.405,"close":99.465,"volume":0.21960000693798065},{"timestamp":1742393940000,"open":99.465,"high":99.625,"low":99.465,"close":99.525,"volume":0.26579999923706055},{"timestamp":1742394000000,"open":99.485,"high":99.645,"low":99.485,"close":99.645,"volume":0.14790000021457672},{"timestamp":1742394060000,"open":99.645,"high":99.645,"low":99.435,"close":99.555,"volume":0.2879999876022339},{"timestamp":1742394120000,"open":99.555,"high":99.555,"low":99.425,"close":99.425,"volume":0.022199999541044235},{"timestamp":1742394180000,"open":99.405,"high":99.555,"low":99.405,"close":99.495,"volume":0.07500000298023224},{"timestamp":1742394240000,"open":99.495,"high":99.495,"low":99.355,"close":99.405,"volume":0.27390000224113464},{"timestamp":1742394300000,"open":99.405,"high":99.475,"low":99.355,"close":99.475,"volume":0.17339999973773956},{"timestamp":1742394360000,"open":99.555,"high":99.575,"low":99.475,"close":99.495,"volume":0.15600000321865082},{"timestamp":1742394420000,"open":99.495,"high":99.665,"low":99.495,"close":99.665,"volume":0.1923000067472458},{"timestamp":1742394480000,"open":99.705,"high":99.705,"low":99.585,"close":99.695,"volume":0.20970000326633453},{"timestamp":1742394540000,"open":99.695,"high":99.695,"low":99.455,"close":99.455,"volume":0.10559999942779541},{"timestamp":1742394600000,"open":99.555,"high":99.555,"low":99.325,"close":99.405,"volume":0.13770000636577606},{"timestamp":1742394660000,"open":99.325,"high":99.515,"low":99.325,"close":99.445,"volume":0.12870000302791595},{"timestamp":1742394720000,"open":99.445,"high":99.465,"low":99.445,"close":99.465,"volume":0.19979999959468842},{"timestamp":1742394780000,"open":99.465,"high":99.555,"low":99.445,"close":99.555,"volume":0.17339999973773956},{"timestamp":1742394840000,"open":99.555,"high":99.565,"low":99.455,"close":99.455,"volume":0.06270000338554382},{"timestamp":1742394900000,"open":99.515,"high":99.515,"low":99.375,"close":99.375,"volume":0.13770000636577606},{"timestamp":1742394960000,"open":99.445,"high":99.525,"low":99.445,"close":99.525,"volume":0.0494999997317791},{"timestamp":1742395020000,"open":99.465,"high":99.685,"low":99.465,"close":99.615,"volume":0.13650000095367432},{"timestamp":1742395080000,"open":99.635,"high":99.675,"low":99.525,"close":99.525,"volume":0.16830000281333923},{"timestamp":1742395140000,"open":99.525,"high":99.675,"low":99.465,"close":99.655,"volume":0.18569999933242798},{"timestamp":1742395200000,"open":99.665,"high":99.695,"low":99.575,"close":99.575,"volume":0.24240000545978546},{"timestamp":1742395260000,"open":99.575,"high":99.595,"low":99.495,"close":99.495,"volume":0.16410000622272491},{"timestamp":1742395320000,"open":99.475,"high":99.475,"low":99.475,"close":99.475,"volume":0.026399999856948853},{"timestamp":1742395380000,"open":99.475,"high":99.485,"low":99.475,"close":99.485,"volume":0.15839999914169312},{"timestamp":1742395440000,"open":99.485,"high":99.485,"low":99.165,"close":99.165,"volume":0.296999990940094},{"timestamp":1742395500000,"open":99.165,"high":99.275,"low":99.165,"close":99.215,"volume":0.093299999833107},{"timestamp":1742395560000,"open":99.165,"high":99.225,"low":99.095,"close":99.205,"volume":0.1451999992132187},{"timestamp":1742395620000,"open":99.205,"high":99.355,"low":99.205,"close":99.215,"volume":0.2393999993801117},{"timestamp":1742395680000,"open":99.215,"high":99.245,"low":99.215,"close":99.245,"volume":0.026399999856948853},{"timestamp":1742395740000,"open":99.245,"high":99.315,"low":99.245,"close":99.315,"volume":0.052799999713897705},{"timestamp":1742395800000,"open":99.245,"high":99.325,"low":99.245,"close":99.295,"volume":0.12150000035762787},{"timestamp":1742395860000,"open":99.295,"high":99.345,"low":99.245,"close":99.265,"volume":0.10649999976158142},{"timestamp":1742395920000,"open":99.265,"high":99.265,"low":99.185,"close":99.185,"volume":0.15929999947547913},{"timestamp":1742395980000,"open":99.205,"high":99.255,"low":99.205,"close":99.255,"volume":0.026399999856948853},{"timestamp":1742396040000,"open":99.255,"high":99.255,"low":99.085,"close":99.085,"volume":0.1103999987244606},{"timestamp":1742396100000,"open":99.085,"high":99.095,"low":99.085,"close":99.085,"volume":0.093299999833107},{"timestamp":1742396160000,"open":99.065,"high":99.075,"low":99.065,"close":99.075,"volume":0.10649999976158142},{"timestamp":1742396220000,"open":99.085,"high":99.135,"low":99.075,"close":99.105,"volume":0.094200000166893},{"timestamp":1742396280000,"open":99.105,"high":99.355,"low":99.105,"close":99.355,"volume":0.17430000007152557},{"timestamp":1742396340000,"open":99.325,"high":99.325,"low":99.145,"close":99.145,"volume":0.16740000247955322},{"timestamp":1742396400000,"open":99.145,"high":99.275,"low":99.145,"close":99.255,"volume":0.20880000293254852},{"timestamp":1742396460000,"open":99.255,"high":99.355,"low":99.255,"close":99.255,"volume":0.08910000324249268},{"timestamp":1742396520000,"open":99.295,"high":99.295,"low":99.255,"close":99.255,"volume":0.052799999713897705},{"timestamp":1742396580000,"open":99.255,"high":99.295,"low":99.255,"close":99.295,"volume":0.052799999713897705},{"timestamp":1742396640000,"open":99.295,"high":99.365,"low":99.295,"close":99.335,"volume":0.10740000009536743},{"timestamp":1742396700000,"open":99.365,"high":99.365,"low":99.335,"close":99.345,"volume":0.12780000269412994},{"timestamp":1742396760000,"open":99.345,"high":99.455,"low":99.345,"close":99.415,"volume":0.1460999995470047},{"timestamp":1742396820000,"open":99.415,"high":99.515,"low":99.415,"close":99.415,"volume":0.11729999631643295},{"timestamp":1742396880000,"open":99.505,"high":99.525,"low":99.415,"close":99.415,"volume":0.12449999898672104},{"timestamp":1742396940000,"open":99.505,"high":99.635,"low":99.425,"close":99.585,"volume":0.38940000534057617},{"timestamp":1742397000000,"open":99.585,"high":99.585,"low":99.585,"close":99.585,"volume":0.026399999856948853},{"timestamp":1742397060000,"open":99.595,"high":99.665,"low":99.585,"close":99.585,"volume":0.1469999998807907},{"timestamp":1742397120000,"open":99.695,"high":99.705,"low":99.585,"close":99.585,"volume":0.26489999890327454},{"timestamp":1742397180000,"open":99.655,"high":99.655,"low":99.585,"close":99.585,"volume":0.014100000262260437},{"timestamp":1742397240000,"open":99.625,"high":99.655,"low":99.625,"close":99.655,"volume":0.06689999997615814},{"timestamp":1742397300000,"open":99.695,"high":99.695,"low":99.655,"close":99.655,"volume":0.06689999997615814},{"timestamp":1742397360000,"open":99.645,"high":99.645,"low":99.565,"close":99.575,"volume":0.06239999830722809},{"timestamp":1742397420000,"open":99.575,"high":99.575,"low":99.365,"close":99.405,"volume":0.13770000636577606},{"timestamp":1742397480000,"open":99.405,"high":99.405,"low":99.335,"close":99.365,"volume":0.10559999942779541},{"timestamp":1742397540000,"open":99.365,"high":99.365,"low":99.305,"close":99.305,"volume":0.07919999957084656},{"timestamp":1742397600000,"open":99.275,"high":99.285,"low":99.275,"close":99.285,"volume":0.03959999978542328},{"timestamp":1742397660000,"open":99.345,"high":99.385,"low":99.285,"close":99.365,"volume":0.13289999961853027},{"timestamp":1742397720000,"open":99.495,"high":99.495,"low":99.365,"close":99.435,"volume":0.17249999940395355},{"timestamp":1742397780000,"open":99.515,"high":99.525,"low":99.435,"close":99.525,"volume":0.186599999666214},{"timestamp":1742397840000,"open":99.535,"high":99.535,"low":99.535,"close":99.535,"volume":0.013199999928474426},{"timestamp":1742397900000,"open":99.535,"high":99.535,"low":99.355,"close":99.355,"volume":0.13259999454021454},{"timestamp":1742397960000,"open":99.355,"high":99.445,"low":99.355,"close":99.355,"volume":0.08100000023841858},{"timestamp":1742398020000,"open":99.395,"high":99.475,"low":99.395,"close":99.475,"volume":0.014100000262260437},{"timestamp":1742398080000,"open":99.475,"high":99.475,"low":99.355,"close":99.355,"volume":0.07919999957084656},{"timestamp":1742398140000,"open":99.355,"high":99.355,"low":99.275,"close":99.275,"volume":0.07079999893903732},{"timestamp":1742398200000,"open":99.275,"high":99.275,"low":99.155,"close":99.155,"volume":0.08399999886751175},{"timestamp":1742398260000,"open":99.155,"high":99.155,"low":99.115,"close":99.115,"volume":0.026399999856948853},{"timestamp":1742398320000,"open":99.135,"high":99.155,"low":99.065,"close":99.065,"volume":0.08009999990463257},{"timestamp":1742398380000,"open":99.055,"high":99.065,"low":99.055,"close":99.055,"volume":0.053700000047683716},{"timestamp":1742398440000,"open":99.065,"high":99.185,"low":99.055,"close":99.185,"volume":0.07919999957084656},{"timestamp":1742398500000,"open":99.185,"high":99.185,"low":99.075,"close":99.075,"volume":0.13199999928474426},{"timestamp":1742398560000,"open":99.075,"high":99.115,"low":99.075,"close":99.115,"volume":0.027300000190734863},{"timestamp":1742398620000,"open":99.115,"high":99.115,"low":99.095,"close":99.115,"volume":0.17249999940395355},{"timestamp":1742398680000,"open":99.115,"high":99.195,"low":99.095,"close":99.185,"volume":0.1460999995470047},{"timestamp":1742398740000,"open":99.225,"high":99.295,"low":99.225,"close":99.225,"volume":0.1988999992609024},{"timestamp":1742398800000,"open":99.255,"high":99.295,"low":99.225,"close":99.255,"volume":0.16830000281333923},{"timestamp":1742398860000,"open":99.255,"high":99.315,"low":99.235,"close":99.295,"volume":0.08009999990463257},{"timestamp":1742398920000,"open":99.255,"high":99.365,"low":99.255,"close":99.325,"volume":0.09239999949932098},{"timestamp":1742398980000,"open":99.325,"high":99.355,"low":99.295,"close":99.295,"volume":0.10649999976158142},{"timestamp":1742399040000,"open":99.295,"high":99.365,"low":99.265,"close":99.265,"volume":0.1988999992609024},{"timestamp":1742399100000,"open":99.265,"high":99.295,"low":99.215,"close":99.225,"volume":0.15929999947547913},{"timestamp":1742399160000,"open":99.235,"high":99.265,"low":99.235,"close":99.245,"volume":0.052799999713897705},{"timestamp":1742399220000,"open":99.145,"high":99.295,"low":99.145,"close":99.225,"volume":0.18569999933242798},{"timestamp":1742399280000,"open":99.145,"high":99.285,"low":99.145,"close":99.285,"volume":0.094200000166893},{"timestamp":1742399340000,"open":99.235,"high":99.365,"low":99.225,"close":99.365,"volume":0.21209999918937683},{"timestamp":1742399400000,"open":99.235,"high":99.395,"low":99.235,"close":99.335,"volume":0.21299999952316284},{"timestamp":1742399460000,"open":99.335,"high":99.415,"low":99.335,"close":99.375,"volume":0.06870000064373016},{"timestamp":1742399520000,"open":99.335,"high":99.465,"low":99.335,"close":99.465,"volume":0.10649999976158142},{"timestamp":1742399580000,"open":99.375,"high":99.505,"low":99.355,"close":99.395,"volume":0.2517000138759613},{"timestamp":1742399640000,"open":99.435,"high":99.445,"low":99.375,"close":99.395,"volume":0.27810001373291016},{"timestamp":1742399700000,"open":99.405,"high":99.415,"low":99.365,"close":99.385,"volume":0.23759999871253967},{"timestamp":1742399760000,"open":99.395,"high":99.415,"low":99.355,"close":99.375,"volume":0.1542000025510788},{"timestamp":1742399820000,"open":99.405,"high":99.405,"low":99.315,"close":99.355,"volume":0.17820000648498535},{"timestamp":1742399880000,"open":99.355,"high":99.385,"low":99.285,"close":99.285,"volume":0.2361000031232834},{"timestamp":1742399940000,"open":99.285,"high":99.345,"low":99.285,"close":99.335,"volume":0.13289999961853027},{"timestamp":1742400000000,"open":99.335,"high":99.435,"low":99.335,"close":99.355,"volume":0.22380000352859497},{"timestamp":1742400060000,"open":99.355,"high":99.375,"low":99.295,"close":99.355,"volume":0.1509000062942505},{"timestamp":1742400120000,"open":99.355,"high":99.425,"low":99.315,"close":99.315,"volume":0.09239999949932098},{"timestamp":1742400180000,"open":99.315,"high":99.405,"low":99.315,"close":99.315,"volume":0.06599999964237213},{"timestamp":1742400240000,"open":99.375,"high":99.375,"low":99.215,"close":99.235,"volume":0.11550000309944153},{"timestamp":1742400300000,"open":99.235,"high":99.235,"low":99.155,"close":99.175,"volume":0.061799999326467514},{"timestamp":1742400360000,"open":99.175,"high":99.185,"low":99.155,"close":99.175,"volume":0.09239999949932098},{"timestamp":1742400420000,"open":99.225,"high":99.245,"low":99.165,"close":99.165,"volume":0.20880000293254852},{"timestamp":1742400480000,"open":99.165,"high":99.215,"low":99.165,"close":99.165,"volume":0.052799999713897705},{"timestamp":1742400540000,"open":99.175,"high":99.175,"low":99.115,"close":99.115,"volume":0.06780000030994415},{"timestamp":1742400600000,"open":99.125,"high":99.155,"low":98.845,"close":98.865,"volume":0.2745000123977661},{"timestamp":1742400660000,"open":98.875,"high":99.025,"low":98.825,"close":98.825,"volume":0.16019999980926514},{"timestamp":1742400720000,"open":98.935,"high":99.025,"low":98.825,"close":98.825,"volume":0.2517000138759613},{"timestamp":1742400780000,"open":98.825,"high":98.865,"low":98.755,"close":98.815,"volume":0.09719999879598618},{"timestamp":1742400840000,"open":98.815,"high":98.895,"low":98.765,"close":98.855,"volume":0.10559999942779541},{"timestamp":1742400900000,"open":98.855,"high":98.915,"low":98.755,"close":98.915,"volume":0.15839999914169312},{"timestamp":1742400960000,"open":98.925,"high":98.955,"low":98.925,"close":98.955,"volume":0.07500000298023224},{"timestamp":1742401020000,"open":98.965,"high":99.035,"low":98.925,"close":98.975,"volume":0.15600000321865082},{"timestamp":1742401080000,"open":98.995,"high":99.065,"low":98.955,"close":99.065,"volume":0.11969999969005585},{"timestamp":1742401140000,"open":99.055,"high":99.115,"low":99.055,"close":99.115,"volume":0.08009999990463257},{"timestamp":1742401200000,"open":99.055,"high":99.135,"low":99.055,"close":99.135,"volume":0.10649999976158142},{"timestamp":1742401260000,"open":99.132,"high":99.132,"low":99.015,"close":99.105,"volume":0.07680000364780426},{"timestamp":1742401320000,"open":99.105,"high":99.225,"low":99.105,"close":99.195,"volume":0.22529999911785126},{"timestamp":1742401380000,"open":99.205,"high":99.305,"low":99.205,"close":99.255,"volume":0.1860000044107437},{"timestamp":1742401440000,"open":99.265,"high":99.265,"low":99.135,"close":99.175,"volume":0.1023000031709671},{"timestamp":1742401500000,"open":99.175,"high":99.185,"low":99.005,"close":99.015,"volume":0.18629999458789825},{"timestamp":1742401560000,"open":99.015,"high":99.125,"low":99.005,"close":99.015,"volume":0.1988999992609024},{"timestamp":1742401620000,"open":98.935,"high":99.085,"low":98.935,"close":98.995,"volume":0.17249999940395355},{"timestamp":1742401680000,"open":98.935,"high":99.025,"low":98.875,"close":98.875,"volume":0.093299999833107},{"timestamp":1742401740000,"open":99.015,"high":99.015,"low":98.895,"close":98.905,"volume":0.1023000031709671},{"timestamp":1742401800000,"open":98.985,"high":98.985,"low":98.835,"close":98.855,"volume":0.20970000326633453},{"timestamp":1742401860000,"open":98.835,"high":98.895,"low":98.815,"close":98.885,"volume":0.10140000283718109},{"timestamp":1742401920000,"open":98.925,"high":98.925,"low":98.815,"close":98.895,"volume":0.17159999907016754},{"timestamp":1742401980000,"open":98.895,"high":98.895,"low":98.815,"close":98.815,"volume":0.093299999833107},{"timestamp":1742402040000,"open":98.855,"high":98.855,"low":98.745,"close":98.775,"volume":0.21209999918937683},{"timestamp":1742402100000,"open":98.775,"high":98.825,"low":98.775,"close":98.785,"volume":0.06599999964237213},{"timestamp":1742402160000,"open":98.835,"high":98.865,"low":98.675,"close":98.675,"volume":0.18479999899864197},{"timestamp":1742402220000,"open":98.665,"high":98.685,"low":98.635,"close":98.635,"volume":0.10649999976158142},{"timestamp":1742402280000,"open":98.645,"high":98.645,"low":98.595,"close":98.605,"volume":0.094200000166893},{"timestamp":1742402340000,"open":98.605,"high":98.645,"low":98.515,"close":98.515,"volume":0.16500000655651093},{"timestamp":1742402400000,"open":98.505,"high":98.525,"low":98.365,"close":98.365,"volume":0.28619998693466187},{"timestamp":1742402460000,"open":98.455,"high":98.485,"low":98.365,"close":98.485,"volume":0.19859999418258667},{"timestamp":1742402520000,"open":98.545,"high":98.575,"low":98.445,"close":98.455,"volume":0.2574000060558319},{"timestamp":1742402580000,"open":98.445,"high":98.445,"low":98.405,"close":98.435,"volume":0.11879999935626984},{"timestamp":1742402640000,"open":98.405,"high":98.465,"low":98.405,"close":98.465,"volume":0.04050000011920929},{"timestamp":1742402700000,"open":98.465,"high":98.465,"low":98.395,"close":98.395,"volume":0.15839999914169312},{"timestamp":1742402760000,"open":98.395,"high":98.615,"low":98.395,"close":98.515,"volume":0.13199999928474426},{"timestamp":1742402820000,"open":98.675,"high":98.675,"low":98.675,"close":98.675,"volume":0.04050000011920929},{"timestamp":1742402880000,"open":98.655,"high":98.655,"low":98.545,"close":98.565,"volume":0.10649999976158142},{"timestamp":1742402940000,"open":98.565,"high":98.565,"low":98.445,"close":98.445,"volume":0.06599999964237213},{"timestamp":1742403000000,"open":98.535,"high":98.535,"low":98.535,"close":98.535,"volume":0.013199999928474426},{"timestamp":1742403060000,"open":98.475,"high":98.475,"low":98.315,"close":98.405,"volume":0.22020000219345093},{"timestamp":1742403120000,"open":98.405,"high":98.425,"low":98.325,"close":98.385,"volume":0.094200000166893},{"timestamp":1742403180000,"open":98.385,"high":98.665,"low":98.385,"close":98.665,"volume":0.28200000524520874},{"timestamp":1742403240000,"open":98.665,"high":98.675,"low":98.665,"close":98.665,"volume":0.10559999942779541},{"timestamp":1742403300000,"open":98.615,"high":98.655,"low":98.565,"close":98.655,"volume":0.06599999964237213},{"timestamp":1742403360000,"open":98.655,"high":98.685,"low":98.655,"close":98.685,"volume":0.03959999978542328},{"timestamp":1742403420000,"open":98.675,"high":98.675,"low":98.545,"close":98.545,"volume":0.10559999942779541},{"timestamp":1742403480000,"open":98.545,"high":98.545,"low":98.545,"close":98.545,"volume":0.03959999978542328},{"timestamp":1742403540000,"open":98.575,"high":98.685,"low":98.575,"close":98.685,"volume":0.08009999990463257},{"timestamp":1742403600000,"open":98.595,"high":98.595,"low":98.535,"close":98.535,"volume":0.026399999856948853},{"timestamp":1742403660000,"open":98.695,"high":98.705,"low":98.595,"close":98.665,"volume":0.1469999998807907},{"timestamp":1742403720000,"open":98.665,"high":98.665,"low":98.575,"close":98.575,"volume":0.07919999957084656},{"timestamp":1742403840000,"open":98.635,"high":98.705,"low":98.635,"close":98.705,"volume":0.026399999856948853},{"timestamp":1742403900000,"open":98.705,"high":98.705,"low":98.565,"close":98.565,"volume":0.12780000269412994},{"timestamp":1742403960000,"open":98.565,"high":98.575,"low":98.565,"close":98.575,"volume":0.03959999978542328},{"timestamp":1742404020000,"open":98.585,"high":98.585,"low":98.495,"close":98.495,"volume":0.07500000298023224},{"timestamp":1742404080000,"open":98.555,"high":98.555,"low":98.495,"close":98.515,"volume":0.07919999957084656},{"timestamp":1742404140000,"open":98.515,"high":98.515,"low":98.365,"close":98.365,"volume":0.16740000247955322},{"timestamp":1742404200000,"open":98.495,"high":98.495,"low":98.495,"close":98.495,"volume":0.013199999928474426},{"timestamp":1742404260000,"open":98.495,"high":98.535,"low":98.455,"close":98.535,"volume":0.1542000025510788},{"timestamp":1742404320000,"open":98.555,"high":98.565,"low":98.455,"close":98.455,"volume":0.19859999418258667},{"timestamp":1742404380000,"open":98.455,"high":98.485,"low":98.365,"close":98.415,"volume":0.10649999976158142},{"timestamp":1742404440000,"open":98.415,"high":98.415,"low":98.105,"close":98.145,"volume":0.28769999742507935},{"timestamp":1742404500000,"open":98.145,"high":98.145,"low":98.115,"close":98.125,"volume":0.052799999713897705},{"timestamp":1742404560000,"open":98.055,"high":98.055,"low":98.005,"close":98.005,"volume":0.07919999957084656},{"timestamp":1742404620000,"open":98.015,"high":98.095,"low":98.015,"close":98.095,"volume":0.08009999990463257},{"timestamp":1742404680000,"open":98.105,"high":98.105,"low":97.995,"close":98.025,"volume":0.19380000233650208},{"timestamp":1742404740000,"open":98.025,"high":98.165,"low":98.025,"close":98.125,"volume":0.08100000023841858},{"timestamp":1742404800000,"open":98.125,"high":98.155,"low":98.125,"close":98.125,"volume":0.052799999713897705},{"timestamp":1742404860000,"open":98.175,"high":98.175,"low":98.125,"close":98.165,"volume":0.05460000038146973},{"timestamp":1742404920000,"open":98.195,"high":98.205,"low":98.165,"close":98.165,"volume":0.16830000281333923},{"timestamp":1742404980000,"open":98.135,"high":98.165,"low":98.025,"close":98.025,"volume":0.13199999928474426},{"timestamp":1742405040000,"open":98.095,"high":98.105,"low":98.025,"close":98.025,"volume":0.15929999947547913},{"timestamp":1742405100000,"open":98.015,"high":98.025,"low":98.015,"close":98.015,"volume":0.052799999713897705},{"timestamp":1742405160000,"open":98.015,"high":98.255,"low":98.015,"close":98.195,"volume":0.2939999997615814},{"timestamp":1742405220000,"open":98.175,"high":98.325,"low":98.175,"close":98.245,"volume":0.05460000038146973},{"timestamp":1742405280000,"open":98.255,"high":98.255,"low":98.165,"close":98.245,"volume":0.11969999969005585},{"timestamp":1742405340000,"open":98.245,"high":98.245,"low":98.055,"close":98.085,"volume":0.23340000212192535},{"timestamp":1742405400000,"open":98.055,"high":98.055,"low":98.005,"close":98.005,"volume":0.08399999886751175},{"timestamp":1742405460000,"open":97.985,"high":98.055,"low":97.985,"close":98.055,"volume":0.04050000011920929},{"timestamp":1742405520000,"open":98.055,"high":98.055,"low":97.975,"close":97.975,"volume":0.03539999946951866},{"timestamp":1742405580000,"open":98.015,"high":98.015,"low":97.985,"close":97.985,"volume":0.061799999326467514},{"timestamp":1742405640000,"open":98.035,"high":98.045,"low":97.985,"close":97.985,"volume":0.09239999949932098},{"timestamp":1742405700000,"open":98.015,"high":98.065,"low":97.985,"close":98.045,"volume":0.12060000002384186},{"timestamp":1742405760000,"open":98.025,"high":98.085,"low":98.025,"close":98.085,"volume":0.03959999978542328},{"timestamp":1742405820000,"open":98.085,"high":98.095,"low":98.025,"close":98.025,"volume":0.1460999995470047},{"timestamp":1742405880000,"open":98.055,"high":98.055,"low":97.995,"close":98.035,"volume":0.07919999957084656},{"timestamp":1742405940000,"open":98.035,"high":98.135,"low":98.035,"close":98.135,"volume":0.10140000283718109},{"timestamp":1742406000000,"open":97.995,"high":98.035,"low":97.985,"close":98.035,"volume":0.10559999942779541},{"timestamp":1742406060000,"open":98.085,"high":98.085,"low":98.035,"close":98.035,"volume":0.052799999713897705},{"timestamp":1742406120000,"open":98.035,"high":98.055,"low":97.995,"close":98.035,"volume":0.06599999964237213},{"timestamp":1742406180000,"open":98.105,"high":98.105,"low":98.015,"close":98.095,"volume":0.06599999964237213},{"timestamp":1742406240000,"open":98.105,"high":98.105,"low":97.985,"close":97.985,"volume":0.10140000283718109},{"timestamp":1742406300000,"open":97.985,"high":97.985,"low":97.895,"close":97.905,"volume":0.19380000233650208},{"timestamp":1742406360000,"open":97.895,"high":97.955,"low":97.895,"close":97.895,"volume":0.07919999957084656},{"timestamp":1742406420000,"open":97.875,"high":97.875,"low":97.805,"close":97.805,"volume":0.21780000627040863},{"timestamp":1742406480000,"open":97.915,"high":98.025,"low":97.885,"close":97.965,"volume":0.1460999995470047},{"timestamp":1742406540000,"open":97.935,"high":97.945,"low":97.935,"close":97.935,"volume":0.09239999949932098},{"timestamp":1742406600000,"open":97.935,"high":98.045,"low":97.935,"close":97.975,"volume":0.11879999935626984},{"timestamp":1742406660000,"open":98.065,"high":98.145,"low":97.975,"close":98.145,"volume":0.11879999935626984},{"timestamp":1742406720000,"open":98.145,"high":98.185,"low":98.085,"close":98.085,"volume":0.11460000276565552},{"timestamp":1742406780000,"open":98.145,"high":98.145,"low":98.035,"close":98.035,"volume":0.061799999326467514},{"timestamp":1742406840000,"open":98.035,"high":98.115,"low":98.035,"close":98.095,"volume":0.10559999942779541},{"timestamp":1742406900000,"open":98.135,"high":98.195,"low":98.105,"close":98.105,"volume":0.1460999995470047},{"timestamp":1742406960000,"open":98.095,"high":98.105,"low":98.075,"close":98.105,"volume":0.052799999713897705},{"timestamp":1742407020000,"open":98.045,"high":98.045,"low":98.025,"close":98.025,"volume":0.052799999713897705},{"timestamp":1742407080000,"open":97.985,"high":98.025,"low":97.935,"close":97.975,"volume":0.15929999947547913},{"timestamp":1742407200000,"open":97.975,"high":98.525,"low":97.265,"close":98.445,"volume":0.5526000261306763},{"timestamp":1742407260000,"open":98.445,"high":98.635,"low":98.445,"close":98.465,"volume":0.22200000286102295},{"timestamp":1742407320000,"open":98.445,"high":98.445,"low":97.835,"close":97.915,"volume":0.22439999878406525},{"timestamp":1742407380000,"open":98.115,"high":98.365,"low":97.915,"close":98.265,"volume":0.26010000705718994},{"timestamp":1742407440000,"open":98.265,"high":98.335,"low":98.165,"close":98.325,"volume":0.260699987411499},{"timestamp":1742407500000,"open":98.395,"high":98.395,"low":98.085,"close":98.095,"volume":0.18629999458789825},{"timestamp":1742407560000,"open":98.095,"high":98.165,"low":97.965,"close":98.155,"volume":0.1451999992132187},{"timestamp":1742407620000,"open":98.155,"high":98.465,"low":98.105,"close":98.465,"volume":0.16380000114440918},{"timestamp":1742407680000,"open":98.455,"high":98.535,"low":98.355,"close":98.385,"volume":0.18150000274181366},{"timestamp":1742407740000,"open":98.405,"high":98.565,"low":98.385,"close":98.435,"volume":0.1761000007390976},{"timestamp":1742407800000,"open":98.445,"high":98.615,"low":98.445,"close":98.475,"volume":0.11640000343322754},{"timestamp":1742407860000,"open":98.475,"high":98.715,"low":98.475,"close":98.565,"volume":0.13860000669956207},{"timestamp":1742407920000,"open":98.565,"high":98.605,"low":98.545,"close":98.605,"volume":0.10649999976158142},{"timestamp":1742407980000,"open":98.605,"high":98.635,"low":98.575,"close":98.575,"volume":0.12960000336170197},{"timestamp":1742408040000,"open":98.575,"high":98.715,"low":98.545,"close":98.595,"volume":0.29159998893737793},{"timestamp":1742408100000,"open":98.605,"high":98.705,"low":98.585,"close":98.705,"volume":0.1469999998807907},{"timestamp":1742408160000,"open":98.755,"high":98.925,"low":98.755,"close":98.775,"volume":0.11309999972581863},{"timestamp":1742408220000,"open":98.815,"high":98.815,"low":98.645,"close":98.645,"volume":0.1632000058889389},{"timestamp":1742408280000,"open":98.685,"high":98.755,"low":98.585,"close":98.705,"volume":0.08009999990463257},{"timestamp":1742408340000,"open":98.705,"high":98.795,"low":98.705,"close":98.705,"volume":0.052799999713897705},{"timestamp":1742408400000,"open":98.705,"high":98.735,"low":98.525,"close":98.525,"volume":0.18150000274181366},{"timestamp":1742408460000,"open":98.575,"high":98.575,"low":98.485,"close":98.485,"volume":0.09000000357627869},{"timestamp":1742408520000,"open":98.545,"high":98.545,"low":98.365,"close":98.365,"volume":0.16019999980926514},{"timestamp":1742408580000,"open":98.395,"high":98.565,"low":98.365,"close":98.555,"volume":0.21119999885559082},{"timestamp":1742408640000,"open":98.475,"high":98.495,"low":98.445,"close":98.495,"volume":0.06780000030994415},{"timestamp":1742408700000,"open":98.465,"high":98.585,"low":98.465,"close":98.525,"volume":0.17159999907016754},{"timestamp":1742408760000,"open":98.465,"high":98.465,"low":98.455,"close":98.455,"volume":0.026399999856948853},{"timestamp":1742408820000,"open":98.525,"high":98.585,"low":98.455,"close":98.455,"volume":0.1761000007390976},{"timestamp":1742408880000,"open":98.455,"high":98.525,"low":98.355,"close":98.355,"volume":0.16740000247955322},{"timestamp":1742408940000,"open":98.355,"high":98.355,"low":98.355,"close":98.355,"volume":0.06599999964237213},{"timestamp":1742409000000,"open":98.355,"high":98.585,"low":98.355,"close":98.505,"volume":0.3197999894618988},{"timestamp":1742409060000,"open":98.525,"high":98.745,"low":98.455,"close":98.715,"volume":0.259799987077713},{"timestamp":1742409120000,"open":98.775,"high":98.935,"low":98.735,"close":98.935,"volume":0.21570000052452087},{"timestamp":1742409180000,"open":98.985,"high":98.985,"low":98.675,"close":98.695,"volume":0.34470000863075256},{"timestamp":1742409240000,"open":98.695,"high":98.725,"low":98.605,"close":98.705,"volume":0.19050000607967377},{"timestamp":1742409300000,"open":98.665,"high":98.725,"low":98.645,"close":98.645,"volume":0.18960000574588776},{"timestamp":1742409360000,"open":98.645,"high":98.735,"low":98.645,"close":98.645,"volume":0.23849999904632568},{"timestamp":1742409420000,"open":98.645,"high":98.645,"low":98.605,"close":98.605,"volume":0.07919999957084656},{"timestamp":1742409480000,"open":98.605,"high":98.605,"low":98.425,"close":98.545,"volume":0.26969999074935913},{"timestamp":1742409540000,"open":98.545,"high":98.565,"low":98.385,"close":98.415,"volume":0.34139999747276306},{"timestamp":1742409600000,"open":98.415,"high":98.595,"low":98.405,"close":98.405,"volume":0.40529999136924744},{"timestamp":1742409660000,"open":98.365,"high":98.525,"low":98.365,"close":98.525,"volume":0.7139999866485596},{"timestamp":1742409720000,"open":98.525,"high":98.665,"low":98.435,"close":98.595,"volume":0.37560001015663147},{"timestamp":1742409780000,"open":98.595,"high":98.725,"low":98.555,"close":98.555,"volume":0.1956000030040741},{"timestamp":1742409840000,"open":98.655,"high":98.885,"low":98.565,"close":98.885,"volume":0.2184000015258789},{"timestamp":1742409900000,"open":98.885,"high":98.915,"low":98.825,"close":98.835,"volume":0.12030000239610672},{"timestamp":1742409960000,"open":98.825,"high":98.825,"low":98.725,"close":98.725,"volume":0.09239999949932098},{"timestamp":1742410020000,"open":98.835,"high":98.835,"low":98.675,"close":98.695,"volume":0.10649999976158142},{"timestamp":1742410080000,"open":98.705,"high":98.975,"low":98.705,"close":98.975,"volume":0.13289999961853027},{"timestamp":1742410140000,"open":98.975,"high":99.005,"low":98.955,"close":99.005,"volume":0.1988999992609024},{"timestamp":1742410200000,"open":99.005,"high":99.095,"low":99.005,"close":99.085,"volume":0.21389999985694885},{"timestamp":1742410260000,"open":99.095,"high":99.195,"low":99.085,"close":99.115,"volume":0.10740000009536743},{"timestamp":1742410320000,"open":99.185,"high":99.455,"low":99.115,"close":99.455,"volume":0.2694000005722046},{"timestamp":1742410380000,"open":99.455,"high":99.535,"low":99.455,"close":99.535,"volume":0.24480000138282776},{"timestamp":1742410440000,"open":99.545,"high":99.675,"low":99.545,"close":99.615,"volume":0.09510000050067902},{"timestamp":1742410500000,"open":99.615,"high":99.655,"low":99.545,"close":99.565,"volume":0.18240000307559967},{"timestamp":1742410560000,"open":99.635,"high":99.735,"low":99.575,"close":99.585,"volume":0.3458999991416931},{"timestamp":1742410620000,"open":99.695,"high":99.755,"low":99.695,"close":99.695,"volume":0.10649999976158142},{"timestamp":1742410680000,"open":99.725,"high":99.745,"low":99.635,"close":99.635,"volume":0.12960000336170197},{"timestamp":1742410740000,"open":99.625,"high":99.825,"low":99.625,"close":99.795,"volume":0.26579999923706055},{"timestamp":1742410800000,"open":99.795,"high":100.055,"low":99.795,"close":100.015,"volume":0.33660000562667847},{"timestamp":1742410860000,"open":100.015,"high":100.215,"low":100.015,"close":100.155,"volume":0.22709999978542328},{"timestamp":1742410920000,"open":100.155,"high":100.155,"low":99.995,"close":100.055,"volume":0.18719999492168427},{"timestamp":1742410980000,"open":100.055,"high":100.055,"low":99.965,"close":100.005,"volume":0.17159999907016754},{"timestamp":1742411040000,"open":100.005,"high":100.055,"low":99.945,"close":100.035,"volume":0.27630001306533813},{"timestamp":1742411100000,"open":100.035,"high":100.055,"low":99.945,"close":100.055,"volume":0.20160000026226044},{"timestamp":1742411160000,"open":100.055,"high":100.115,"low":100.045,"close":100.075,"volume":0.14249999821186066},{"timestamp":1742411220000,"open":100.075,"high":100.275,"low":100.065,"close":100.215,"volume":0.21240000426769257},{"timestamp":1742411280000,"open":100.215,"high":100.355,"low":100.215,"close":100.285,"volume":0.1956000030040741},{"timestamp":1742411340000,"open":100.355,"high":100.355,"low":100.235,"close":100.245,"volume":0.1469999998807907},{"timestamp":1742411400000,"open":100.255,"high":100.335,"low":100.185,"close":100.185,"volume":0.20730000734329224},{"timestamp":1742411460000,"open":100.185,"high":100.215,"low":99.985,"close":99.985,"volume":0.2721000015735626},{"timestamp":1742411520000,"open":99.985,"high":99.985,"low":99.825,"close":99.825,"volume":0.22920000553131104},{"timestamp":1742411580000,"open":99.825,"high":99.875,"low":99.745,"close":99.835,"volume":0.5040000081062317},{"timestamp":1742411640000,"open":99.855,"high":100.075,"low":99.855,"close":100.075,"volume":0.3824999928474426},{"timestamp":1742411700000,"open":100.075,"high":100.115,"low":100.055,"close":100.055,"volume":0.24240000545978546},{"timestamp":1742411760000,"open":100.055,"high":100.105,"low":99.955,"close":99.955,"volume":0.31349998712539673},{"timestamp":1742411820000,"open":99.985,"high":100.062,"low":99.945,"close":99.945,"volume":0.19979999959468842},{"timestamp":1742411880000,"open":99.945,"high":100.035,"low":99.845,"close":99.845,"volume":0.40860000252723694},{"timestamp":1742411940000,"open":99.845,"high":99.955,"low":99.785,"close":99.795,"volume":0.30300000309944153},{"timestamp":1742412000000,"open":99.735,"high":99.735,"low":99.525,"close":99.525,"volume":0.18479999899864197},{"timestamp":1742412060000,"open":99.525,"high":99.595,"low":99.445,"close":99.505,"volume":0.31200000643730164},{"timestamp":1742412120000,"open":99.505,"high":99.505,"low":99.415,"close":99.425,"volume":0.18060000240802765},{"timestamp":1742412180000,"open":99.425,"high":99.487,"low":99.305,"close":99.425,"volume":0.39149999618530273},{"timestamp":1742412240000,"open":99.495,"high":99.615,"low":99.385,"close":99.615,"volume":0.35850000381469727},{"timestamp":1742412300000,"open":99.665,"high":99.665,"low":99.495,"close":99.495,"volume":0.22859999537467957},{"timestamp":1742412360000,"open":99.495,"high":99.495,"low":99.345,"close":99.345,"volume":0.2556000053882599},{"timestamp":1742412420000,"open":99.325,"high":99.325,"low":99.025,"close":99.025,"volume":0.266400009393692},{"timestamp":1742412480000,"open":99.075,"high":99.185,"low":98.765,"close":98.835,"volume":0.4607999920845032},{"timestamp":1742412540000,"open":98.765,"high":98.955,"low":98.765,"close":98.875,"volume":0.21480000019073486},{"timestamp":1742412600000,"open":98.875,"high":99.065,"low":98.875,"close":98.985,"volume":0.374099999666214},{"timestamp":1742412660000,"open":99.105,"high":99.175,"low":98.875,"close":98.905,"volume":0.335999995470047},{"timestamp":1742412720000,"open":98.965,"high":99.175,"low":98.905,"close":99.155,"volume":0.6930000185966492},{"timestamp":1742412780000,"open":99.155,"high":99.225,"low":99.125,"close":99.205,"volume":0.5313000082969666},{"timestamp":1742412840000,"open":99.205,"high":99.205,"low":98.985,"close":98.985,"volume":0.3149999976158142},{"timestamp":1742412900000,"open":98.985,"high":99.075,"low":98.855,"close":99.005,"volume":0.2184000015258789},{"timestamp":1742412960000,"open":99.005,"high":99.105,"low":99.005,"close":99.095,"volume":0.2808000147342682},{"timestamp":1742413020000,"open":99.095,"high":99.155,"low":99.005,"close":99.005,"volume":0.23280000686645508},{"timestamp":1742413080000,"open":99.075,"high":99.215,"low":99.005,"close":99.175,"volume":0.37709999084472656},{"timestamp":1742413140000,"open":99.195,"high":99.265,"low":99.155,"close":99.165,"volume":0.34619998931884766},{"timestamp":1742413200000,"open":99.155,"high":99.345,"low":99.155,"close":99.295,"volume":0.49470001459121704},{"timestamp":1742413260000,"open":99.275,"high":99.455,"low":99.275,"close":99.365,"volume":0.5795999765396118},{"timestamp":1742413320000,"open":99.365,"high":99.365,"low":99.135,"close":99.235,"volume":0.35339999198913574},{"timestamp":1742413380000,"open":99.195,"high":99.275,"low":99.165,"close":99.275,"volume":0.2799000144004822},{"timestamp":1742413440000,"open":99.305,"high":99.485,"low":99.275,"close":99.435,"volume":0.4422000050544739},{"timestamp":1742413500000,"open":99.415,"high":99.425,"low":99.305,"close":99.355,"volume":0.2865000069141388},{"timestamp":1742413560000,"open":99.315,"high":99.315,"low":99.185,"close":99.295,"volume":0.33329999446868896},{"timestamp":1742413620000,"open":99.215,"high":99.29,"low":99.175,"close":99.215,"volume":0.36390000581741333},{"timestamp":1742413680000,"open":99.195,"high":99.205,"low":99.115,"close":99.115,"volume":0.34470000863075256},{"timestamp":1742413740000,"open":99.145,"high":99.165,"low":99.105,"close":99.105,"volume":0.4296000003814697},{"timestamp":1742413800000,"open":99.105,"high":99.105,"low":98.745,"close":98.835,"volume":0.5952000021934509},{"timestamp":1742413860000,"open":98.865,"high":98.875,"low":98.785,"close":98.815,"volume":0.4316999912261963},{"timestamp":1742413920000,"open":98.855,"high":98.855,"low":98.745,"close":98.745,"volume":0.5717999935150146},{"timestamp":1742413980000,"open":98.745,"high":98.875,"low":98.625,"close":98.815,"volume":0.6711000204086304},{"timestamp":1742414040000,"open":98.815,"high":98.925,"low":98.815,"close":98.875,"volume":0.30869999527931213},{"timestamp":1742414100000,"open":98.895,"high":98.895,"low":98.615,"close":98.695,"volume":0.6485999822616577},{"timestamp":1742414160000,"open":98.695,"high":98.795,"low":98.695,"close":98.785,"volume":0.4449000060558319},{"timestamp":1742414220000,"open":98.785,"high":98.805,"low":98.775,"close":98.805,"volume":0.4731000065803528},{"timestamp":1742414280000,"open":98.815,"high":98.875,"low":98.725,"close":98.725,"volume":0.7142999768257141},{"timestamp":1742414340000,"open":98.725,"high":98.785,"low":98.615,"close":98.715,"volume":0.7020000219345093}]