[{"timestamp":1742391000000,"open":98.607,"high":98.607,"low":98.216,"close":98.277,"volume":0.035999998450279236},{"timestamp":1742391060000,"open":98.277,"high":98.277,"low":98.276,"close":98.276,"volume":0.024000000208616257},{"timestamp":1742391120000,"open":98.217,"high":98.426,"low":98.217,"close":98.426,"volume":0.04800000041723251},{"timestamp":1742391180000,"open":98.647,"high":98.836,"low":98.647,"close":98.706,"volume":0.04800000041723251},{"timestamp":1742391240000,"open":98.767,"high":98.767,"low":98.626,"close":98.626,"volume":0.07199999690055847},{"timestamp":1742391300000,"open":98.567,"high":98.567,"low":98.466,"close":98.507,"volume":0.05999999865889549},{"timestamp":1742391360000,"open":98.507,"high":98.537,"low":98.506,"close":98.536,"volume":0.15600000321865082},{"timestamp":1742391420000,"open":98.546,"high":98.566,"low":98.306,"close":98.306,"volume":0.09600000083446503},{"timestamp":1742391480000,"open":98.506,"high":98.596,"low":98.506,"close":98.507,"volume":0.04800000041723251},{"timestamp":1742391540000,"open":98.756,"high":98.756,"low":98.647,"close":98.697,"volume":0.08399999886751175},{"timestamp":1742391600000,"open":98.746,"high":98.756,"low":98.696,"close":98.697,"volume":0.09600000083446503},{"timestamp":1742391660000,"open":98.706,"high":98.707,"low":98.706,"close":98.707,"volume":0.04800000041723251},{"timestamp":1742391720000,"open":98.726,"high":98.796,"low":98.726,"close":98.796,"volume":0.1679999977350235},{"timestamp":1742391780000,"open":98.816,"high":98.847,"low":98.726,"close":98.786,"volume":0.20399999618530273},{"timestamp":1742391840000,"open":98.787,"high":98.806,"low":98.747,"close":98.787,"volume":0.09600000083446503},{"timestamp":1742391900000,"open":98.827,"high":98.827,"low":98.647,"close":98.647,"volume":0.05999999865889549},{"timestamp":1742391960000,"open":98.647,"high":98.856,"low":98.647,"close":98.856,"volume":0.11999999731779099},{"timestamp":1742392020000,"open":98.876,"high":98.906,"low":98.836,"close":98.906,"volume":0.14399999380111694},{"timestamp":1742392080000,"open":98.907,"high":98.907,"low":98.726,"close":98.726,"volume":0.09600000083446503},{"timestamp":1742392140000,"open":98.727,"high":98.727,"low":98.686,"close":98.686,"volume":0.08399999886751175},{"timestamp":1742392200000,"open":98.606,"high":98.696,"low":98.606,"close":98.627,"volume":0.2160000056028366},{"timestamp":1742392260000,"open":98.606,"high":98.696,"low":98.597,"close":98.626,"volume":0.07199999690055847},{"timestamp":1742392320000,"open":98.627,"high":98.677,"low":98.606,"close":98.667,"volume":0.15600000321865082},{"timestamp":1742392380000,"open":98.617,"high":98.757,"low":98.617,"close":98.757,"volume":0.13199999928474426},{"timestamp":1742392440000,"open":98.766,"high":98.786,"low":98.757,"close":98.786,"volume":0.1679999977350235},{"timestamp":1742392500000,"open":98.786,"high":98.797,"low":98.766,"close":98.766,"volume":0.1080000028014183},{"timestamp":1742392560000,"open":98.807,"high":98.817,"low":98.767,"close":98.817,"volume":0.23999999463558197},{"timestamp":1742392620000,"open":98.817,"high":98.857,"low":98.787,"close":98.857,"volume":0.2160000056028366},{"timestamp":1742392680000,"open":98.876,"high":98.876,"low":98.856,"close":98.856,"volume":0.13199999928474426},{"timestamp":1742392740000,"open":98.856,"high":98.887,"low":98.797,"close":98.857,"volume":0.25200000405311584},{"timestamp":1742392800000,"open":98.856,"high":98.887,"low":98.827,"close":98.847,"volume":0.11999999731779099},{"timestamp":1742392860000,"open":98.866,"high":98.947,"low":98.856,"close":98.947,"volume":0.09600000083446503},{"timestamp":1742392920000,"open":98.936,"high":98.937,"low":98.856,"close":98.926,"volume":0.36000001430511475},{"timestamp":1742392980000,"open":98.927,"high":98.927,"low":98.846,"close":98.867,"volume":0.2879999876022339},{"timestamp":1742393040000,"open":98.857,"high":98.947,"low":98.846,"close":98.896,"volume":0.2639999985694885},{"timestamp":1742393100000,"open":98.897,"high":98.996,"low":98.897,"close":98.976,"volume":0.19200000166893005},{"timestamp":1742393160000,"open":98.987,"high":99.006,"low":98.976,"close":99.006,"volume":0.19200000166893005},{"timestamp":1742393220000,"open":99.006,"high":99.067,"low":98.966,"close":98.966,"volume":0.25200000405311584},{"timestamp":1742393280000,"open":98.957,"high":98.957,"low":98.826,"close":98.827,"volume":0.23999999463558197},{"timestamp":1742393340000,"open":98.866,"high":98.927,"low":98.827,"close":98.907,"volume":0.23999999463558197},{"timestamp":1742393400000,"open":98.916,"high":98.927,"low":98.856,"close":98.886,"volume":0.19200000166893005},{"timestamp":1742393460000,"open":98.886,"high":99.027,"low":98.886,"close":99.007,"volume":0.1679999977350235},{"timestamp":1742393520000,"open":99.036,"high":99.047,"low":98.957,"close":98.957,"volume":0.14399999380111694},{"timestamp":1742393580000,"open":98.976,"high":98.997,"low":98.956,"close":98.997,"volume":0.15600000321865082},{"timestamp":1742393640000,"open":98.996,"high":99.046,"low":98.996,"close":99.046,"volume":0.09600000083446503},{"timestamp":1742393700000,"open":99.047,"high":99.087,"low":99.037,"close":99.066,"volume":0.08399999886751175},{"timestamp":1742393760000,"open":99.056,"high":99.056,"low":98.986,"close":98.986,"volume":0.09600000083446503},{"timestamp":1742393820000,"open":98.986,"high":98.987,"low":98.986,"close":98.987,"volume":0.04800000041723251},{"timestamp":1742393880000,"open":98.997,"high":99.057,"low":98.997,"close":99.057,"volume":0.14399999380111694},{"timestamp":1742393940000,"open":99.057,"high":99.136,"low":99.056,"close":99.127,"volume":0.20399999618530273},{"timestamp":1742394000000,"open":99.137,"high":99.216,"low":99.117,"close":99.216,"volume":0.20399999618530273},{"timestamp":1742394060000,"open":99.177,"high":99.227,"low":99.146,"close":99.197,"volume":0.20399999618530273},{"timestamp":1742394120000,"open":99.167,"high":99.187,"low":99.146,"close":99.146,"volume":0.15600000321865082},{"timestamp":1742394180000,"open":99.156,"high":99.216,"low":99.147,"close":99.187,"volume":0.20399999618530273},{"timestamp":1742394240000,"open":99.196,"high":99.216,"low":99.176,"close":99.216,"volume":0.15600000321865082},{"timestamp":1742394300000,"open":99.217,"high":99.266,"low":99.186,"close":99.247,"volume":0.2280000001192093},{"timestamp":1742394360000,"open":99.256,"high":99.286,"low":99.216,"close":99.226,"volume":0.25200000405311584},{"timestamp":1742394420000,"open":99.217,"high":99.267,"low":99.207,"close":99.256,"volume":0.14399999380111694},{"timestamp":1742394480000,"open":99.256,"high":99.256,"low":99.206,"close":99.237,"volume":0.1080000028014183},{"timestamp":1742394540000,"open":99.236,"high":99.267,"low":99.146,"close":99.146,"volume":0.3240000009536743},{"timestamp":1742394600000,"open":99.147,"high":99.147,"low":99.146,"close":99.147,"volume":0.04800000041723251},{"timestamp":1742394660000,"open":99.117,"high":99.117,"low":99.037,"close":99.037,"volume":0.08399999886751175},{"timestamp":1742394720000,"open":99.046,"high":99.097,"low":99.016,"close":99.047,"volume":0.2879999876022339},{"timestamp":1742394780000,"open":99.057,"high":99.097,"low":99.016,"close":99.076,"volume":0.2639999985694885},{"timestamp":1742394840000,"open":99.067,"high":99.156,"low":99.067,"close":99.127,"volume":0.2160000056028366},{"timestamp":1742394900000,"open":99.126,"high":99.156,"low":99.106,"close":99.107,"volume":0.13199999928474426},{"timestamp":1742394960000,"open":99.106,"high":99.147,"low":99.096,"close":99.096,"volume":0.11999999731779099},{"timestamp":1742395020000,"open":99.097,"high":99.167,"low":99.096,"close":99.166,"volume":0.2759999930858612},{"timestamp":1742395080000,"open":99.166,"high":99.167,"low":99.106,"close":99.106,"volume":0.20399999618530273},{"timestamp":1742395140000,"open":99.116,"high":99.167,"low":99.106,"close":99.136,"volume":0.36000001430511475},{"timestamp":1742395200000,"open":99.157,"high":99.176,"low":99.106,"close":99.106,"volume":0.13199999928474426},{"timestamp":1742395260000,"open":99.117,"high":99.117,"low":99.026,"close":99.046,"volume":0.2280000001192093},{"timestamp":1742395320000,"open":99.046,"high":99.087,"low":99.046,"close":99.056,"volume":0.1080000028014183},{"timestamp":1742395380000,"open":99.056,"high":99.067,"low":99.007,"close":99.007,"volume":0.1080000028014183},{"timestamp":1742395440000,"open":99.017,"high":99.027,"low":98.997,"close":99.006,"volume":0.15600000321865082},{"timestamp":1742395500000,"open":99.037,"high":99.037,"low":98.996,"close":98.996,"volume":0.11999999731779099},{"timestamp":1742395560000,"open":99.026,"high":99.027,"low":98.956,"close":98.956,"volume":0.3959999978542328},{"timestamp":1742395620000,"open":98.967,"high":99.027,"low":98.956,"close":98.957,"volume":0.3479999899864197},{"timestamp":1742395680000,"open":98.956,"high":98.987,"low":98.946,"close":98.947,"volume":0.2879999876022339},{"timestamp":1742395740000,"open":98.997,"high":98.997,"low":98.946,"close":98.946,"volume":0.04800000041723251},{"timestamp":1742395800000,"open":98.946,"high":98.946,"low":98.906,"close":98.906,"volume":0.13199999928474426},{"timestamp":1742395860000,"open":98.906,"high":98.937,"low":98.906,"close":98.907,"volume":0.04800000041723251},{"timestamp":1742395920000,"open":98.906,"high":98.906,"low":98.767,"close":98.796,"volume":0.18000000715255737},{"timestamp":1742395980000,"open":98.826,"high":98.886,"low":98.826,"close":98.857,"volume":0.19200000166893005},{"timestamp":1742396040000,"open":98.836,"high":98.917,"low":98.826,"close":98.906,"volume":0.11999999731779099},{"timestamp":1742396100000,"open":98.867,"high":98.867,"low":98.827,"close":98.827,"volume":0.14399999380111694},{"timestamp":1742396160000,"open":98.826,"high":98.857,"low":98.826,"close":98.857,"volume":0.07199999690055847},{"timestamp":1742396220000,"open":98.877,"high":98.956,"low":98.876,"close":98.956,"volume":0.11999999731779099},{"timestamp":1742396280000,"open":98.967,"high":98.967,"low":98.967,"close":98.967,"volume":0.012000000104308128},{"timestamp":1742396340000,"open":98.937,"high":98.966,"low":98.867,"close":98.867,"volume":0.15600000321865082},{"timestamp":1742396400000,"open":98.916,"high":98.937,"low":98.876,"close":98.917,"volume":0.18000000715255737},{"timestamp":1742396460000,"open":98.926,"high":98.957,"low":98.926,"close":98.957,"volume":0.07199999690055847},{"timestamp":1742396520000,"open":98.926,"high":98.937,"low":98.907,"close":98.926,"volume":0.1080000028014183},{"timestamp":1742396580000,"open":98.927,"high":98.927,"low":98.876,"close":98.876,"volume":0.04800000041723251},{"timestamp":1742396640000,"open":98.907,"high":98.907,"low":98.876,"close":98.877,"volume":0.07199999690055847},{"timestamp":1742396700000,"open":98.857,"high":98.857,"low":98.806,"close":98.806,"volume":0.08399999886751175},{"timestamp":1742396760000,"open":98.806,"high":98.906,"low":98.806,"close":98.906,"volume":0.23999999463558197},{"timestamp":1742396820000,"open":98.906,"high":98.917,"low":98.886,"close":98.917,"volume":0.13199999928474426},{"timestamp":1742396880000,"open":98.916,"high":98.946,"low":98.916,"close":98.946,"volume":0.035999998450279236},{"timestamp":1742396940000,"open":98.906,"high":98.917,"low":98.866,"close":98.886,"volume":0.15600000321865082},{"timestamp":1742397000000,"open":98.917,"high":99.006,"low":98.917,"close":98.986,"volume":0.2160000056028366},{"timestamp":1742397060000,"open":98.956,"high":99.017,"low":98.946,"close":98.986,"volume":0.2160000056028366},{"timestamp":1742397120000,"open":98.967,"high":98.986,"low":98.936,"close":98.986,"volume":0.1679999977350235},{"timestamp":1742397180000,"open":98.997,"high":98.997,"low":98.946,"close":98.986,"volume":0.1679999977350235},{"timestamp":1742397240000,"open":98.977,"high":99.086,"low":98.977,"close":99.086,"volume":0.18000000715255737},{"timestamp":1742397300000,"open":99.087,"high":99.187,"low":99.087,"close":99.147,"volume":0.20399999618530273},{"timestamp":1742397360000,"open":99.136,"high":99.156,"low":99.136,"close":99.156,"volume":0.15600000321865082},{"timestamp":1742397420000,"open":99.177,"high":99.177,"low":99.176,"close":99.177,"volume":0.04800000041723251},{"timestamp":1742397480000,"open":99.086,"high":99.087,"low":99.036,"close":99.037,"volume":0.1679999977350235},{"timestamp":1742397540000,"open":99.077,"high":99.117,"low":99.076,"close":99.117,"volume":0.09600000083446503},{"timestamp":1742397600000,"open":99.097,"high":99.107,"low":99.066,"close":99.067,"volume":0.18000000715255737},{"timestamp":1742397660000,"open":99.096,"high":99.247,"low":99.096,"close":99.247,"volume":0.2280000001192093},{"timestamp":1742397720000,"open":99.256,"high":99.347,"low":99.256,"close":99.316,"volume":0.2759999930858612},{"timestamp":1742397780000,"open":99.317,"high":99.367,"low":99.317,"close":99.327,"volume":0.15600000321865082},{"timestamp":1742397840000,"open":99.336,"high":99.357,"low":99.286,"close":99.286,"volume":0.13199999928474426},{"timestamp":1742397900000,"open":99.307,"high":99.437,"low":99.286,"close":99.437,"volume":0.31200000643730164},{"timestamp":1742397960000,"open":99.436,"high":99.487,"low":99.416,"close":99.456,"volume":0.19200000166893005},{"timestamp":1742398020000,"open":99.426,"high":99.447,"low":99.426,"close":99.447,"volume":0.035999998450279236},{"timestamp":1742398080000,"open":99.447,"high":99.447,"low":99.416,"close":99.417,"volume":0.07199999690055847},{"timestamp":1742398140000,"open":99.427,"high":99.466,"low":99.416,"close":99.416,"volume":0.20399999618530273},{"timestamp":1742398200000,"open":99.417,"high":99.417,"low":99.336,"close":99.357,"volume":0.1679999977350235},{"timestamp":1742398260000,"open":99.336,"high":99.376,"low":99.336,"close":99.337,"volume":0.13199999928474426},{"timestamp":1742398320000,"open":99.356,"high":99.357,"low":99.267,"close":99.267,"volume":0.13199999928474426},{"timestamp":1742398380000,"open":99.267,"high":99.307,"low":99.266,"close":99.286,"volume":0.19200000166893005},{"timestamp":1742398440000,"open":99.327,"high":99.367,"low":99.326,"close":99.366,"volume":0.09600000083446503},{"timestamp":1742398500000,"open":99.376,"high":99.376,"low":99.326,"close":99.327,"volume":0.07199999690055847},{"timestamp":1742398560000,"open":99.316,"high":99.337,"low":99.287,"close":99.337,"volume":0.1080000028014183},{"timestamp":1742398620000,"open":99.346,"high":99.366,"low":99.336,"close":99.336,"volume":0.05999999865889549},{"timestamp":1742398680000,"open":99.357,"high":99.377,"low":99.356,"close":99.376,"volume":0.1080000028014183},{"timestamp":1742398740000,"open":99.387,"high":99.387,"low":99.336,"close":99.346,"volume":0.1080000028014183},{"timestamp":1742398800000,"open":99.366,"high":99.366,"low":99.366,"close":99.366,"volume":0.012000000104308128},{"timestamp":1742398860000,"open":99.367,"high":99.417,"low":99.367,"close":99.416,"volume":0.1080000028014183},{"timestamp":1742398920000,"open":99.406,"high":99.477,"low":99.406,"close":99.406,"volume":0.15600000321865082},{"timestamp":1742398980000,"open":99.407,"high":99.407,"low":99.407,"close":99.407,"volume":0.012000000104308128},{"timestamp":1742399040000,"open":99.407,"high":99.407,"low":99.346,"close":99.376,"volume":0.20399999618530273},{"timestamp":1742399100000,"open":99.387,"high":99.397,"low":99.306,"close":99.306,"volume":0.2759999930858612},{"timestamp":1742399160000,"open":99.306,"high":99.327,"low":99.286,"close":99.296,"volume":0.18000000715255737},{"timestamp":1742399220000,"open":99.306,"high":99.307,"low":99.286,"close":99.286,"volume":0.08399999886751175},{"timestamp":1742399280000,"open":99.276,"high":99.276,"low":99.276,"close":99.276,"volume":0.024000000208616257},{"timestamp":1742399340000,"open":99.276,"high":99.326,"low":99.276,"close":99.316,"volume":0.1080000028014183},{"timestamp":1742399400000,"open":99.316,"high":99.367,"low":99.316,"close":99.357,"volume":0.11999999731779099},{"timestamp":1742399460000,"open":99.306,"high":99.337,"low":99.296,"close":99.296,"volume":0.11999999731779099},{"timestamp":1742399520000,"open":99.306,"high":99.357,"low":99.297,"close":99.317,"volume":0.2280000001192093},{"timestamp":1742399580000,"open":99.316,"high":99.357,"low":99.316,"close":99.356,"volume":0.25200000405311584},{"timestamp":1742399640000,"open":99.377,"high":99.387,"low":99.346,"close":99.366,"volume":0.2160000056028366},{"timestamp":1742399700000,"open":99.377,"high":99.377,"low":99.346,"close":99.366,"volume":0.3479999899864197},{"timestamp":1742399760000,"open":99.367,"high":99.367,"low":99.306,"close":99.337,"volume":0.3840000033378601},{"timestamp":1742399820000,"open":99.317,"high":99.336,"low":99.286,"close":99.336,"volume":0.2879999876022339},{"timestamp":1742399880000,"open":99.306,"high":99.317,"low":99.287,"close":99.287,"volume":0.1679999977350235},{"timestamp":1742399940000,"open":99.306,"high":99.367,"low":99.306,"close":99.367,"volume":0.23999999463558197},{"timestamp":1742400000000,"open":99.366,"high":99.376,"low":99.326,"close":99.346,"volume":0.15600000321865082},{"timestamp":1742400060000,"open":99.327,"high":99.327,"low":99.267,"close":99.276,"volume":0.15600000321865082},{"timestamp":1742400120000,"open":99.276,"high":99.347,"low":99.266,"close":99.337,"volume":0.14399999380111694},{"timestamp":1742400180000,"open":99.346,"high":99.346,"low":99.337,"close":99.337,"volume":0.024000000208616257},{"timestamp":1742400240000,"open":99.327,"high":99.327,"low":99.276,"close":99.276,"volume":0.20399999618530273},{"timestamp":1742400300000,"open":99.287,"high":99.347,"low":99.287,"close":99.347,"volume":0.05999999865889549},{"timestamp":1742400360000,"open":99.367,"high":99.407,"low":99.347,"close":99.407,"volume":0.13199999928474426},{"timestamp":1742400420000,"open":99.407,"high":99.457,"low":99.397,"close":99.426,"volume":0.15600000321865082},{"timestamp":1742400480000,"open":99.457,"high":99.466,"low":99.397,"close":99.397,"volume":0.15600000321865082},{"timestamp":1742400540000,"open":99.386,"high":99.396,"low":99.376,"close":99.396,"volume":0.1080000028014183},{"timestamp":1742400600000,"open":99.366,"high":99.407,"low":99.366,"close":99.406,"volume":0.23999999463558197},{"timestamp":1742400660000,"open":99.396,"high":99.407,"low":99.377,"close":99.377,"volume":0.11999999731779099},{"timestamp":1742400720000,"open":99.366,"high":99.366,"low":99.306,"close":99.306,"volume":0.2160000056028366},{"timestamp":1742400780000,"open":99.307,"high":99.307,"low":99.266,"close":99.266,"volume":0.2639999985694885},{"timestamp":1742400840000,"open":99.286,"high":99.317,"low":99.266,"close":99.317,"volume":0.1679999977350235},{"timestamp":1742400900000,"open":99.287,"high":99.297,"low":99.267,"close":99.286,"volume":0.2160000056028366},{"timestamp":1742400960000,"open":99.276,"high":99.286,"low":99.266,"close":99.266,"volume":0.15600000321865082},{"timestamp":1742401020000,"open":99.267,"high":99.267,"low":99.266,"close":99.266,"volume":0.04800000041723251},{"timestamp":1742401080000,"open":99.276,"high":99.297,"low":99.276,"close":99.297,"volume":0.07199999690055847},{"timestamp":1742401140000,"open":99.307,"high":99.326,"low":99.206,"close":99.207,"volume":0.1679999977350235},{"timestamp":1742401200000,"open":99.197,"high":99.227,"low":99.177,"close":99.227,"volume":0.2759999930858612},{"timestamp":1742401260000,"open":99.157,"high":99.157,"low":99.136,"close":99.137,"volume":0.09600000083446503},{"timestamp":1742401320000,"open":99.156,"high":99.167,"low":99.156,"close":99.167,"volume":0.024000000208616257},{"timestamp":1742401380000,"open":99.187,"high":99.217,"low":99.177,"close":99.207,"volume":0.1679999977350235},{"timestamp":1742401440000,"open":99.196,"high":99.196,"low":99.126,"close":99.137,"volume":0.23999999463558197},{"timestamp":1742401500000,"open":99.156,"high":99.186,"low":99.096,"close":99.097,"volume":0.31200000643730164},{"timestamp":1742401560000,"open":99.117,"high":99.136,"low":99.096,"close":99.136,"volume":0.11999999731779099},{"timestamp":1742401620000,"open":99.136,"high":99.147,"low":99.136,"close":99.147,"volume":0.024000000208616257},{"timestamp":1742401680000,"open":99.127,"high":99.127,"low":99.106,"close":99.106,"volume":0.035999998450279236},{"timestamp":1742401740000,"open":99.127,"high":99.147,"low":99.127,"close":99.146,"volume":0.08399999886751175},{"timestamp":1742401800000,"open":99.157,"high":99.167,"low":99.077,"close":99.077,"volume":0.13199999928474426},{"timestamp":1742401860000,"open":99.067,"high":99.067,"low":99.046,"close":99.057,"volume":0.07199999690055847},{"timestamp":1742401920000,"open":99.036,"high":99.036,"low":98.996,"close":98.996,"volume":0.08399999886751175},{"timestamp":1742401980000,"open":99.007,"high":99.007,"low":98.977,"close":98.977,"volume":0.04800000041723251},{"timestamp":1742402040000,"open":99.016,"high":99.066,"low":98.986,"close":99.066,"volume":0.2280000001192093},{"timestamp":1742402100000,"open":99.077,"high":99.077,"low":99.076,"close":99.077,"volume":0.035999998450279236},{"timestamp":1742402160000,"open":99.036,"high":99.067,"low":98.996,"close":98.996,"volume":0.13199999928474426},{"timestamp":1742402220000,"open":98.996,"high":99.017,"low":98.986,"close":99.006,"volume":0.13199999928474426},{"timestamp":1742402280000,"open":98.986,"high":99.027,"low":98.986,"close":99.027,"volume":0.1080000028014183},{"timestamp":1742402340000,"open":99.037,"high":99.047,"low":99.037,"close":99.047,"volume":0.024000000208616257},{"timestamp":1742402400000,"open":99.027,"high":99.027,"low":98.986,"close":99.016,"volume":0.09600000083446503},{"timestamp":1742402460000,"open":99.027,"high":99.027,"low":98.926,"close":98.937,"volume":0.25200000405311584},{"timestamp":1742402520000,"open":98.937,"high":98.957,"low":98.916,"close":98.957,"volume":0.15600000321865082},{"timestamp":1742402580000,"open":98.967,"high":98.967,"low":98.936,"close":98.946,"volume":0.14399999380111694},{"timestamp":1742402640000,"open":98.946,"high":98.947,"low":98.916,"close":98.937,"volume":0.20399999618530273},{"timestamp":1742402700000,"open":98.927,"high":98.967,"low":98.916,"close":98.947,"volume":0.18000000715255737},{"timestamp":1742402760000,"open":98.916,"high":98.937,"low":98.916,"close":98.937,"volume":0.024000000208616257},{"timestamp":1742402820000,"open":98.947,"high":98.947,"low":98.927,"close":98.927,"volume":0.024000000208616257},{"timestamp":1742402880000,"open":98.926,"high":98.936,"low":98.906,"close":98.917,"volume":0.13199999928474426},{"timestamp":1742402940000,"open":98.946,"high":98.946,"low":98.916,"close":98.916,"volume":0.04800000041723251},{"timestamp":1742403000000,"open":98.926,"high":98.936,"low":98.926,"close":98.926,"volume":0.07199999690055847},{"timestamp":1742403060000,"open":98.946,"high":98.947,"low":98.936,"close":98.937,"volume":0.07199999690055847},{"timestamp":1742403120000,"open":98.917,"high":98.936,"low":98.906,"close":98.917,"volume":0.20399999618530273},{"timestamp":1742403180000,"open":98.916,"high":98.987,"low":98.916,"close":98.987,"volume":0.3720000088214874},{"timestamp":1742403240000,"open":98.986,"high":98.987,"low":98.986,"close":98.986,"volume":0.08399999886751175},{"timestamp":1742403300000,"open":98.967,"high":98.977,"low":98.966,"close":98.976,"volume":0.04800000041723251},{"timestamp":1742403360000,"open":98.966,"high":98.967,"low":98.917,"close":98.917,"volume":0.08399999886751175},{"timestamp":1742403420000,"open":98.886,"high":98.886,"low":98.847,"close":98.847,"volume":0.15600000321865082},{"timestamp":1742403480000,"open":98.837,"high":98.837,"low":98.816,"close":98.827,"volume":0.04800000041723251},{"timestamp":1742403540000,"open":98.817,"high":98.867,"low":98.817,"close":98.847,"volume":0.07199999690055847},{"timestamp":1742403600000,"open":98.856,"high":98.857,"low":98.836,"close":98.836,"volume":0.05999999865889549},{"timestamp":1742403660000,"open":98.857,"high":98.857,"low":98.796,"close":98.797,"volume":0.1080000028014183},{"timestamp":1742403720000,"open":98.776,"high":98.776,"low":98.726,"close":98.726,"volume":0.07199999690055847},{"timestamp":1742403780000,"open":98.717,"high":98.726,"low":98.696,"close":98.696,"volume":0.09600000083446503},{"timestamp":1742403840000,"open":98.707,"high":98.766,"low":98.706,"close":98.766,"volume":0.14399999380111694},{"timestamp":1742403900000,"open":98.777,"high":98.777,"low":98.736,"close":98.737,"volume":0.1080000028014183},{"timestamp":1742403960000,"open":98.737,"high":98.776,"low":98.716,"close":98.776,"volume":0.23999999463558197},{"timestamp":1742404020000,"open":98.787,"high":98.787,"low":98.756,"close":98.777,"volume":0.19200000166893005},{"timestamp":1742404080000,"open":98.776,"high":98.786,"low":98.756,"close":98.777,"volume":0.13199999928474426},{"timestamp":1742404140000,"open":98.766,"high":98.766,"low":98.716,"close":98.757,"volume":0.18000000715255737},{"timestamp":1742404200000,"open":98.767,"high":98.776,"low":98.767,"close":98.776,"volume":0.035999998450279236},{"timestamp":1742404260000,"open":98.786,"high":98.827,"low":98.776,"close":98.827,"volume":0.1080000028014183},{"timestamp":1742404320000,"open":98.806,"high":98.806,"low":98.766,"close":98.796,"volume":0.1080000028014183},{"timestamp":1742404380000,"open":98.806,"high":98.806,"low":98.767,"close":98.767,"volume":0.09600000083446503},{"timestamp":1742404440000,"open":98.726,"high":98.736,"low":98.717,"close":98.736,"volume":0.1679999977350235},{"timestamp":1742404500000,"open":98.736,"high":98.747,"low":98.736,"close":98.736,"volume":0.1080000028014183},{"timestamp":1742404560000,"open":98.737,"high":98.737,"low":98.697,"close":98.697,"volume":0.18000000715255737},{"timestamp":1742404620000,"open":98.696,"high":98.727,"low":98.696,"close":98.727,"volume":0.04800000041723251},{"timestamp":1742404680000,"open":98.727,"high":98.737,"low":98.696,"close":98.727,"volume":0.2160000056028366},{"timestamp":1742404740000,"open":98.727,"high":98.777,"low":98.726,"close":98.726,"volume":0.30000001192092896},{"timestamp":1742404800000,"open":98.726,"high":98.726,"low":98.696,"close":98.696,"volume":0.05999999865889549},{"timestamp":1742404860000,"open":98.707,"high":98.707,"low":98.707,"close":98.707,"volume":0.012000000104308128},{"timestamp":1742404920000,"open":98.727,"high":98.727,"low":98.676,"close":98.676,"volume":0.08399999886751175},{"timestamp":1742404980000,"open":98.677,"high":98.717,"low":98.676,"close":98.706,"volume":0.15600000321865082},{"timestamp":1742405040000,"open":98.697,"high":98.697,"low":98.696,"close":98.696,"volume":0.035999998450279236},{"timestamp":1742405100000,"open":98.667,"high":98.677,"low":98.626,"close":98.626,"volume":0.15600000321865082},{"timestamp":1742405160000,"open":98.616,"high":98.617,"low":98.556,"close":98.577,"volume":0.20399999618530273},{"timestamp":1742405280000,"open":98.597,"high":98.597,"low":98.556,"close":98.566,"volume":0.14399999380111694},{"timestamp":1742405340000,"open":98.566,"high":98.566,"low":98.506,"close":98.517,"volume":0.2160000056028366},{"timestamp":1742405400000,"open":98.517,"high":98.517,"low":98.437,"close":98.457,"volume":0.31200000643730164},{"timestamp":1742405460000,"open":98.466,"high":98.476,"low":98.406,"close":98.407,"volume":0.18000000715255737},{"timestamp":1742405520000,"open":98.416,"high":98.447,"low":98.406,"close":98.436,"volume":0.14399999380111694},{"timestamp":1742405580000,"open":98.447,"high":98.476,"low":98.437,"close":98.466,"volume":0.14399999380111694},{"timestamp":1742405640000,"open":98.467,"high":98.476,"low":98.447,"close":98.476,"volume":0.07199999690055847},{"timestamp":1742405700000,"open":98.486,"high":98.507,"low":98.477,"close":98.496,"volume":0.1080000028014183},{"timestamp":1742405760000,"open":98.497,"high":98.566,"low":98.497,"close":98.557,"volume":0.1080000028014183},{"timestamp":1742405820000,"open":98.567,"high":98.597,"low":98.556,"close":98.597,"volume":0.07199999690055847},{"timestamp":1742405880000,"open":98.597,"high":98.617,"low":98.596,"close":98.596,"volume":0.1679999977350235},{"timestamp":1742405940000,"open":98.597,"high":98.636,"low":98.596,"close":98.636,"volume":0.1080000028014183},{"timestamp":1742406000000,"open":98.637,"high":98.637,"low":98.567,"close":98.567,"volume":0.20399999618530273},{"timestamp":1742406060000,"open":98.547,"high":98.567,"low":98.506,"close":98.506,"volume":0.20399999618530273},{"timestamp":1742406120000,"open":98.506,"high":98.546,"low":98.457,"close":98.457,"volume":0.23999999463558197},{"timestamp":1742406180000,"open":98.497,"high":98.526,"low":98.457,"close":98.457,"volume":0.14399999380111694},{"timestamp":1742406240000,"open":98.497,"high":98.497,"low":98.426,"close":98.427,"volume":0.2160000056028366},{"timestamp":1742406300000,"open":98.426,"high":98.437,"low":98.367,"close":98.406,"volume":0.2879999876022339},{"timestamp":1742406360000,"open":98.406,"high":98.407,"low":98.386,"close":98.396,"volume":0.1679999977350235},{"timestamp":1742406420000,"open":98.387,"high":98.396,"low":98.366,"close":98.387,"volume":0.30000001192092896},{"timestamp":1742406480000,"open":98.367,"high":98.377,"low":98.326,"close":98.326,"volume":0.3840000033378601},{"timestamp":1742406540000,"open":98.326,"high":98.347,"low":98.296,"close":98.296,"volume":0.25200000405311584},{"timestamp":1742406600000,"open":98.327,"high":98.367,"low":98.327,"close":98.356,"volume":0.2759999930858612},{"timestamp":1742406660000,"open":98.356,"high":98.386,"low":98.356,"close":98.386,"volume":0.11999999731779099},{"timestamp":1742406720000,"open":98.377,"high":98.397,"low":98.376,"close":98.397,"volume":0.1080000028014183},{"timestamp":1742406780000,"open":98.387,"high":98.387,"low":98.316,"close":98.316,"volume":0.2639999985694885},{"timestamp":1742406840000,"open":98.337,"high":98.377,"low":98.316,"close":98.367,"volume":0.2160000056028366},{"timestamp":1742406900000,"open":98.367,"high":98.377,"low":98.366,"close":98.366,"volume":0.11999999731779099},{"timestamp":1742406960000,"open":98.376,"high":98.397,"low":98.367,"close":98.396,"volume":0.1080000028014183},{"timestamp":1742407020000,"open":98.406,"high":98.427,"low":98.396,"close":98.417,"volume":0.23999999463558197},{"timestamp":1742407080000,"open":98.407,"high":98.436,"low":98.396,"close":98.397,"volume":0.3720000088214874},{"timestamp":1742407140000,"open":98.396,"high":98.417,"low":98.336,"close":98.367,"volume":0.3240000009536743},{"timestamp":1742407200000,"open":98.356,"high":98.526,"low":98.217,"close":98.516,"volume":0.6119999885559082},{"timestamp":1742407260000,"open":98.526,"high":98.567,"low":98.377,"close":98.377,"volume":0.31200000643730164},{"timestamp":1742407320000,"open":98.377,"high":98.497,"low":98.306,"close":98.456,"volume":0.18000000715255737},{"timestamp":1742407380000,"open":98.457,"high":98.547,"low":98.436,"close":98.437,"volume":0.3479999899864197},{"timestamp":1742407440000,"open":98.476,"high":98.477,"low":98.417,"close":98.466,"volume":0.1080000028014183},{"timestamp":1742407500000,"open":98.486,"high":98.486,"low":98.337,"close":98.397,"volume":0.2759999930858612},{"timestamp":1742407560000,"open":98.397,"high":98.456,"low":98.336,"close":98.456,"volume":0.3240000009536743},{"timestamp":1742407620000,"open":98.486,"high":98.577,"low":98.486,"close":98.577,"volume":0.14399999380111694},{"timestamp":1742407680000,"open":98.576,"high":98.587,"low":98.547,"close":98.587,"volume":0.05999999865889549},{"timestamp":1742407740000,"open":98.597,"high":98.627,"low":98.597,"close":98.627,"volume":0.09600000083446503},{"timestamp":1742407800000,"open":98.657,"high":98.757,"low":98.657,"close":98.756,"volume":0.23999999463558197},{"timestamp":1742407860000,"open":98.756,"high":98.796,"low":98.686,"close":98.696,"volume":0.40799999237060547},{"timestamp":1742407920000,"open":98.696,"high":98.787,"low":98.686,"close":98.786,"volume":0.515999972820282},{"timestamp":1742407980000,"open":98.786,"high":98.806,"low":98.717,"close":98.717,"volume":0.2879999876022339},{"timestamp":1742408040000,"open":98.706,"high":98.796,"low":98.706,"close":98.727,"volume":0.3240000009536743},{"timestamp":1742408100000,"open":98.716,"high":98.847,"low":98.706,"close":98.777,"volume":0.41999998688697815},{"timestamp":1742408160000,"open":98.787,"high":98.837,"low":98.786,"close":98.837,"volume":0.36000001430511475},{"timestamp":1742408220000,"open":98.836,"high":98.857,"low":98.796,"close":98.837,"volume":0.3479999899864197},{"timestamp":1742408280000,"open":98.827,"high":98.837,"low":98.816,"close":98.816,"volume":0.08399999886751175},{"timestamp":1742408340000,"open":98.806,"high":98.906,"low":98.806,"close":98.896,"volume":0.2280000001192093},{"timestamp":1742408400000,"open":98.907,"high":98.927,"low":98.896,"close":98.916,"volume":0.30000001192092896},{"timestamp":1742408460000,"open":98.916,"high":98.947,"low":98.826,"close":98.826,"volume":0.3720000088214874},{"timestamp":1742408520000,"open":98.836,"high":98.886,"low":98.826,"close":98.876,"volume":0.335999995470047},{"timestamp":1742408580000,"open":98.876,"high":98.907,"low":98.846,"close":98.897,"volume":0.3479999899864197},{"timestamp":1742408640000,"open":98.877,"high":98.907,"low":98.836,"close":98.836,"volume":0.2639999985694885},{"timestamp":1742408700000,"open":98.837,"high":98.877,"low":98.826,"close":98.837,"volume":0.31200000643730164},{"timestamp":1742408760000,"open":98.826,"high":98.866,"low":98.796,"close":98.807,"volume":0.2639999985694885},{"timestamp":1742408820000,"open":98.797,"high":98.847,"low":98.786,"close":98.807,"volume":0.527999997138977},{"timestamp":1742408880000,"open":98.807,"high":98.807,"low":98.686,"close":98.686,"volume":0.3479999899864197},{"timestamp":1742408940000,"open":98.676,"high":98.737,"low":98.676,"close":98.737,"volume":0.335999995470047},{"timestamp":1742409000000,"open":98.746,"high":98.847,"low":98.726,"close":98.807,"volume":0.46799999475479126},{"timestamp":1742409060000,"open":98.817,"high":98.916,"low":98.817,"close":98.916,"volume":0.2160000056028366},{"timestamp":1742409120000,"open":98.896,"high":99.026,"low":98.896,"close":99.026,"volume":0.2280000001192093},{"timestamp":1742409180000,"open":99.036,"high":99.047,"low":98.886,"close":98.886,"volume":0.2639999985694885},{"timestamp":1742409240000,"open":98.857,"high":98.896,"low":98.747,"close":98.896,"volume":0.25200000405311584},{"timestamp":1742409300000,"open":98.906,"high":98.936,"low":98.867,"close":98.907,"volume":0.36000001430511475},{"timestamp":1742409360000,"open":98.887,"high":98.956,"low":98.876,"close":98.906,"volume":0.23999999463558197},{"timestamp":1742409420000,"open":98.897,"high":98.967,"low":98.897,"close":98.946,"volume":0.2280000001192093},{"timestamp":1742409480000,"open":98.947,"high":98.947,"low":98.826,"close":98.846,"volume":0.5640000104904175},{"timestamp":1742409540000,"open":98.847,"high":98.867,"low":98.756,"close":98.766,"volume":0.4440000057220459},{"timestamp":1742409600000,"open":98.756,"high":98.827,"low":98.687,"close":98.687,"volume":0.5759999752044678},{"timestamp":1742409660000,"open":98.736,"high":98.916,"low":98.736,"close":98.887,"volume":0.4440000057220459},{"timestamp":1742409720000,"open":98.846,"high":98.957,"low":98.796,"close":98.887,"volume":0.3959999978542328},{"timestamp":1742409780000,"open":98.907,"high":98.937,"low":98.876,"close":98.937,"volume":0.23999999463558197},{"timestamp":1742409840000,"open":98.937,"high":98.967,"low":98.907,"close":98.907,"volume":0.40799999237060547},{"timestamp":1742409900000,"open":98.917,"high":99.006,"low":98.916,"close":98.946,"volume":0.41999998688697815},{"timestamp":1742409960000,"open":98.947,"high":98.966,"low":98.887,"close":98.937,"volume":0.2280000001192093},{"timestamp":1742410020000,"open":98.916,"high":98.976,"low":98.886,"close":98.957,"volume":0.20399999618530273},{"timestamp":1742410080000,"open":98.966,"high":99.017,"low":98.926,"close":98.946,"volume":0.4560000002384186},{"timestamp":1742410140000,"open":98.996,"high":99.017,"low":98.896,"close":98.937,"volume":0.30000001192092896},{"timestamp":1742410200000,"open":98.946,"high":98.977,"low":98.937,"close":98.966,"volume":0.23999999463558197},{"timestamp":1742410260000,"open":98.947,"high":98.976,"low":98.907,"close":98.936,"volume":0.2160000056028366},{"timestamp":1742410320000,"open":98.966,"high":99.076,"low":98.966,"close":99.047,"volume":0.335999995470047},{"timestamp":1742410380000,"open":99.077,"high":99.156,"low":99.046,"close":99.146,"volume":0.5040000081062317},{"timestamp":1742410440000,"open":99.136,"high":99.136,"low":99.006,"close":99.067,"volume":0.515999972820282},{"timestamp":1742410500000,"open":99.056,"high":99.127,"low":98.996,"close":99.096,"volume":0.2759999930858612},{"timestamp":1742410560000,"open":99.076,"high":99.147,"low":99.076,"close":99.086,"volume":0.4440000057220459},{"timestamp":1742410620000,"open":99.096,"high":99.127,"low":99.046,"close":99.046,"volume":0.41999998688697815},{"timestamp":1742410680000,"open":99.046,"high":99.157,"low":99.016,"close":99.097,"volume":0.4560000002384186},{"timestamp":1742410740000,"open":99.057,"high":99.187,"low":99.057,"close":99.176,"volume":0.31200000643730164},{"timestamp":1742410800000,"open":99.157,"high":99.237,"low":99.156,"close":99.207,"volume":0.2759999930858612},{"timestamp":1742410860000,"open":99.207,"high":99.207,"low":99.127,"close":99.156,"volume":0.2280000001192093},{"timestamp":1742410920000,"open":99.126,"high":99.186,"low":99.126,"close":99.176,"volume":0.3959999978542328},{"timestamp":1742410980000,"open":99.177,"high":99.207,"low":99.146,"close":99.166,"volume":0.3959999978542328},{"timestamp":1742411040000,"open":99.166,"high":99.206,"low":99.147,"close":99.206,"volume":0.3479999899864197},{"timestamp":1742411100000,"open":99.206,"high":99.326,"low":99.206,"close":99.286,"volume":0.4440000057220459},{"timestamp":1742411160000,"open":99.286,"high":99.297,"low":99.266,"close":99.277,"volume":0.31200000643730164},{"timestamp":1742411220000,"open":99.266,"high":99.297,"low":99.226,"close":99.277,"volume":0.6600000262260437},{"timestamp":1742411280000,"open":99.287,"high":99.337,"low":99.266,"close":99.307,"volume":0.4440000057220459},{"timestamp":1742411340000,"open":99.316,"high":99.356,"low":99.266,"close":99.317,"volume":0.46799999475479126},{"timestamp":1742411400000,"open":99.316,"high":99.367,"low":99.286,"close":99.316,"volume":0.7440000176429749},{"timestamp":1742411460000,"open":99.317,"high":99.337,"low":99.177,"close":99.177,"volume":0.671999990940094},{"timestamp":1742411520000,"open":99.187,"high":99.236,"low":99.166,"close":99.226,"volume":0.3240000009536743},{"timestamp":1742411580000,"open":99.227,"high":99.247,"low":99.186,"close":99.196,"volume":0.3240000009536743},{"timestamp":1742411640000,"open":99.207,"high":99.227,"low":99.196,"close":99.217,"volume":0.46799999475479126},{"timestamp":1742411700000,"open":99.226,"high":99.227,"low":99.206,"close":99.206,"volume":0.31200000643730164},{"timestamp":1742411760000,"open":99.216,"high":99.256,"low":99.206,"close":99.206,"volume":0.3479999899864197},{"timestamp":1742411820000,"open":99.217,"high":99.217,"low":99.096,"close":99.117,"volume":0.8040000200271606},{"timestamp":1742411880000,"open":99.136,"high":99.177,"low":99.086,"close":99.086,"volume":0.7319999933242798},{"timestamp":1742411940000,"open":99.097,"high":99.126,"low":99.066,"close":99.086,"volume":0.515999972820282},{"timestamp":1742412000000,"open":99.067,"high":99.107,"low":99.046,"close":99.046,"volume":0.4320000112056732},{"timestamp":1742412060000,"open":99.056,"high":99.087,"low":99.016,"close":99.076,"volume":0.4320000112056732},{"timestamp":1742412120000,"open":99.086,"high":99.096,"low":99.056,"close":99.077,"volume":0.3479999899864197},{"timestamp":1742412180000,"open":99.086,"high":99.086,"low":99.016,"close":99.057,"volume":0.6119999885559082},{"timestamp":1742412240000,"open":99.067,"high":99.107,"low":99.056,"close":99.107,"volume":0.36000001430511475},{"timestamp":1742412300000,"open":99.117,"high":99.117,"low":99.046,"close":99.047,"volume":0.3720000088214874},{"timestamp":1742412360000,"open":99.057,"high":99.057,"low":99.006,"close":99.007,"volume":0.3840000033378601},{"timestamp":1742412420000,"open":98.996,"high":98.996,"low":98.896,"close":98.937,"volume":0.671999990940094},{"timestamp":1742412480000,"open":98.927,"high":99.076,"low":98.917,"close":98.986,"volume":0.7080000042915344},{"timestamp":1742412540000,"open":98.977,"high":98.977,"low":98.906,"close":98.967,"volume":0.5400000214576721},{"timestamp":1742412600000,"open":98.957,"high":99.037,"low":98.947,"close":99.037,"volume":0.40799999237060547},{"timestamp":1742412660000,"open":99.026,"high":99.087,"low":98.966,"close":98.987,"volume":0.6840000152587891},{"timestamp":1742412720000,"open":98.987,"high":99.096,"low":98.986,"close":99.096,"volume":0.5879999995231628},{"timestamp":1742412780000,"open":99.106,"high":99.137,"low":99.087,"close":99.107,"volume":0.36000001430511475},{"timestamp":1742412840000,"open":99.116,"high":99.126,"low":99.036,"close":99.057,"volume":0.3240000009536743},{"timestamp":1742412900000,"open":99.077,"high":99.077,"low":98.916,"close":98.927,"volume":0.671999990940094},{"timestamp":1742412960000,"open":98.906,"high":98.997,"low":98.906,"close":98.987,"volume":0.2879999876022339},{"timestamp":1742413020000,"open":98.987,"high":99.007,"low":98.986,"close":98.987,"volume":0.335999995470047},{"timestamp":1742413080000,"open":98.987,"high":99.107,"low":98.986,"close":99.087,"volume":0.335999995470047},{"timestamp":1742413140000,"open":99.077,"high":99.107,"low":99.066,"close":99.087,"volume":0.4440000057220459},{"timestamp":1742413200000,"open":99.087,"high":99.157,"low":99.077,"close":99.136,"volume":0.3959999978542328},{"timestamp":1742413260000,"open":99.136,"high":99.206,"low":99.136,"close":99.186,"volume":0.3959999978542328},{"timestamp":1742413320000,"open":99.176,"high":99.187,"low":99.136,"close":99.156,"volume":0.41999998688697815},{"timestamp":1742413380000,"open":99.146,"high":99.187,"low":99.146,"close":99.147,"volume":0.36000001430511475},{"timestamp":1742413440000,"open":99.146,"high":99.266,"low":99.136,"close":99.227,"volume":0.36000001430511475},{"timestamp":1742413500000,"open":99.227,"high":99.266,"low":99.216,"close":99.227,"volume":0.4320000112056732},{"timestamp":1742413560000,"open":99.217,"high":99.227,"low":99.166,"close":99.186,"volume":0.5640000104904175},{"timestamp":1742413620000,"open":99.177,"high":99.206,"low":99.146,"close":99.156,"volume":0.5640000104904175},{"timestamp":1742413680000,"open":99.157,"high":99.157,"low":99.097,"close":99.136,"volume":0.5879999995231628},{"timestamp":1742413740000,"open":99.156,"high":99.157,"low":99.086,"close":99.117,"volume":0.36000001430511475},{"timestamp":1742413800000,"open":99.106,"high":99.106,"low":98.936,"close":98.936,"volume":0.8999999761581421},{"timestamp":1742413860000,"open":98.927,"high":98.966,"low":98.876,"close":98.966,"volume":0.8880000114440918},{"timestamp":1742413920000,"open":98.977,"high":99.027,"low":98.966,"close":98.997,"volume":0.40799999237060547},{"timestamp":1742413980000,"open":98.977,"high":99.037,"low":98.977,"close":99.016,"volume":0.3479999899864197},{"timestamp":1742414040000,"open":99.016,"high":99.056,"low":98.957,"close":98.987,"volume":0.7200000286102295},{"timestamp":1742414100000,"open":99.026,"high":99.117,"low":98.986,"close":99.086,"volume":0.5640000104904175},{"timestamp":1742414160000,"open":99.076,"high":99.127,"low":99.056,"close":99.126,"volume":0.671999990940094},{"timestamp":1742414220000,"open":99.147,"high":99.196,"low":99.097,"close":99.157,"volume":0.8399999737739563},{"timestamp":1742414280000,"open":99.167,"high":99.197,"low":99.146,"close":99.157,"volume":0.36000001430511475},{"timestamp":1742414340000,"open":99.147,"high":99.207,"low":99.147,"close":99.197,"volume":1.6200000047683716}]