diff --git a/crypto/brian/candles_cache.json b/crypto/brian/candles_cache.json
new file mode 100644
index 0000000..d8e06f4
--- /dev/null
+++ b/crypto/brian/candles_cache.json
@@ -0,0 +1 @@
+[{"timestamp": 1738277220000, "open": 105225.15, "high": 105280.0, "low": 105225.15, "close": 105254.82, "volume": 1.10684392}, {"timestamp": 1738277280000, "open": 105254.82, "high": 105254.82, "low": 105178.69, "close": 105192.97, "volume": 2.0112533}, {"timestamp": 1738277340000, "open": 105192.97, "high": 105193.69, "low": 105176.0, "close": 105176.0, "volume": 1.31234227}, {"timestamp": 1738277400000, "open": 105176.0, "high": 105176.0, "low": 105108.24, "close": 105124.55, "volume": 1.71691364}, {"timestamp": 1738277460000, "open": 105124.55, "high": 105129.55, "low": 105124.54, "close": 105124.54, "volume": 1.02609565}, {"timestamp": 1738277520000, "open": 105124.54, "high": 105146.05, "low": 105124.54, "close": 105146.04, "volume": 0.94997269}, {"timestamp": 1738277580000, "open": 105146.04, "high": 105169.07, "low": 105146.04, "close": 105167.21, "volume": 2.62817007}, {"timestamp": 1738277640000, "open": 105167.21, "high": 105197.56, "low": 105167.11, "close": 105197.56, "volume": 7.91453863}, {"timestamp": 1738277700000, "open": 105197.56, "high": 105210.04, "low": 105197.56, "close": 105199.05, "volume": 1.732154}, {"timestamp": 1738277760000, "open": 105199.05, "high": 105199.05, "low": 105152.11, "close": 105152.11, "volume": 1.91452978}, {"timestamp": 1738277820000, "open": 105152.11, "high": 105152.12, "low": 105084.03, "close": 105084.03, "volume": 1.62333287}, {"timestamp": 1738277880000, "open": 105084.03, "high": 105159.16, "low": 105084.03, "close": 105102.88, "volume": 1.59659532}, {"timestamp": 1738277940000, "open": 105102.88, "high": 105119.23, "low": 105079.2, "close": 105094.57, "volume": 1.17683069}, {"timestamp": 1738278000000, "open": 105094.57, "high": 105135.76, "low": 105094.57, "close": 105125.24, "volume": 1.49758814}, {"timestamp": 1738278060000, "open": 105125.24, "high": 105132.44, "low": 105092.08, "close": 105132.44, "volume": 1.35943449}, {"timestamp": 1738278120000, "open": 105132.44, "high": 105132.45, "low": 105058.66, "close": 105058.82, "volume": 2.63038596}, {"timestamp": 1738278180000, "open": 105058.82, "high": 105097.99, "low": 105050.81, "close": 105097.98, "volume": 2.87164925}, {"timestamp": 1738278240000, "open": 105097.98, "high": 105116.9, "low": 105097.98, "close": 105116.9, "volume": 0.77969709}, {"timestamp": 1738278300000, "open": 105116.9, "high": 105123.51, "low": 105116.89, "close": 105123.5, "volume": 0.40262365}, {"timestamp": 1738278360000, "open": 105123.5, "high": 105181.63, "low": 105118.47, "close": 105181.63, "volume": 1.12099992}, {"timestamp": 1738278420000, "open": 105181.63, "high": 105240.0, "low": 105177.02, "close": 105239.99, "volume": 3.70252424}, {"timestamp": 1738278480000, "open": 105239.99, "high": 105240.0, "low": 105146.78, "close": 105151.64, "volume": 1.55128587}, {"timestamp": 1738278540000, "open": 105151.64, "high": 105154.13, "low": 105085.35, "close": 105127.29, "volume": 1.76183301}, {"timestamp": 1738278600000, "open": 105127.29, "high": 105143.46, "low": 105115.51, "close": 105143.4, "volume": 1.51770846}, {"timestamp": 1738278660000, "open": 105143.4, "high": 105143.41, "low": 105098.05, "close": 105108.02, "volume": 0.40237695}, {"timestamp": 1738278720000, "open": 105108.02, "high": 105117.89, "low": 105052.65, "close": 105052.65, "volume": 3.14826919}, {"timestamp": 1738278780000, "open": 105052.65, "high": 105052.66, "low": 105049.94, "close": 105049.96, "volume": 7.98137754}, {"timestamp": 1738278840000, "open": 105049.96, "high": 105070.91, "low": 105049.96, "close": 105070.9, "volume": 0.42378189}, {"timestamp": 1738278900000, "open": 105070.9, "high": 105100.86, "low": 105070.9, "close": 105100.86, "volume": 1.02791905}, {"timestamp": 1738278960000, "open": 105100.86, "high": 105132.91, "low": 105100.85, "close": 105132.91, "volume": 2.47787605}, {"timestamp": 1738279020000, "open": 105132.91, "high": 105135.26, "low": 105132.91, "close": 105135.25, "volume": 0.54210815}, {"timestamp": 1738279080000, "open": 105135.25, "high": 105201.96, "low": 105135.25, "close": 105201.95, "volume": 0.78810812}, {"timestamp": 1738279140000, "open": 105201.95, "high": 105228.95, "low": 105201.95, "close": 105228.95, "volume": 2.04803877}, {"timestamp": 1738279200000, "open": 105228.95, "high": 105235.0, "low": 105210.0, "close": 105227.99, "volume": 1.11013401}, {"timestamp": 1738279260000, "open": 105227.99, "high": 105229.99, "low": 105209.25, "close": 105209.25, "volume": 0.89169189}, {"timestamp": 1738279320000, "open": 105209.25, "high": 105209.25, "low": 105172.24, "close": 105195.98, "volume": 0.93613223}, {"timestamp": 1738279380000, "open": 105195.98, "high": 105235.85, "low": 105195.98, "close": 105235.85, "volume": 2.23077235}, {"timestamp": 1738279440000, "open": 105235.85, "high": 105235.86, "low": 105205.94, "close": 105205.94, "volume": 2.11640394}, {"timestamp": 1738279500000, "open": 105205.94, "high": 105205.94, "low": 105200.01, "close": 105200.01, "volume": 1.49895722}, {"timestamp": 1738279560000, "open": 105200.01, "high": 105226.73, "low": 105185.58, "close": 105226.72, "volume": 0.59323047}, {"timestamp": 1738279620000, "open": 105226.72, "high": 105254.0, "low": 105226.72, "close": 105254.0, "volume": 1.33628484}, {"timestamp": 1738279680000, "open": 105254.0, "high": 105254.0, "low": 105230.0, "close": 105230.0, "volume": 1.27202989}, {"timestamp": 1738279740000, "open": 105230.0, "high": 105230.01, "low": 105202.44, "close": 105202.44, "volume": 0.45310349}, {"timestamp": 1738279800000, "open": 105202.44, "high": 105202.45, "low": 105137.25, "close": 105159.91, "volume": 7.20103178}, {"timestamp": 1738279860000, "open": 105159.91, "high": 105159.92, "low": 105122.5, "close": 105122.51, "volume": 0.97341778}, {"timestamp": 1738279920000, "open": 105122.51, "high": 105122.51, "low": 105104.47, "close": 105104.47, "volume": 2.5408872}, {"timestamp": 1738279980000, "open": 105104.47, "high": 105104.47, "low": 105076.75, "close": 105098.04, "volume": 2.64436076}, {"timestamp": 1738280040000, "open": 105098.04, "high": 105117.62, "low": 105095.35, "close": 105095.35, "volume": 1.45958902}, {"timestamp": 1738280100000, "open": 105095.35, "high": 105095.35, "low": 105076.17, "close": 105088.18, "volume": 1.1522372}, {"timestamp": 1738280160000, "open": 105088.18, "high": 105104.48, "low": 105088.18, "close": 105104.48, "volume": 1.81758279}, {"timestamp": 1738280220000, "open": 105104.48, "high": 105104.48, "low": 105040.5, "close": 105040.5, "volume": 2.25225043}, {"timestamp": 1738280280000, "open": 105040.5, "high": 105046.18, "low": 105036.85, "close": 105046.17, "volume": 2.78662234}, {"timestamp": 1738280340000, "open": 105046.17, "high": 105046.18, "low": 105046.17, "close": 105046.18, "volume": 0.56211145}, {"timestamp": 1738280400000, "open": 105046.18, "high": 105046.18, "low": 105014.25, "close": 105029.99, "volume": 2.79139918}, {"timestamp": 1738280460000, "open": 105029.99, "high": 105042.0, "low": 105029.99, "close": 105030.0, "volume": 3.30374374}, {"timestamp": 1738280520000, "open": 105030.0, "high": 105030.01, "low": 105000.35, "close": 105000.36, "volume": 2.65413234}, {"timestamp": 1738280580000, "open": 105000.36, "high": 105006.5, "low": 104983.0, "close": 104983.0, "volume": 1.69672283}, {"timestamp": 1738280640000, "open": 104983.0, "high": 104983.01, "low": 104980.0, "close": 104980.01, "volume": 2.94645845}, {"timestamp": 1738280700000, "open": 104980.01, "high": 104980.01, "low": 104909.32, "close": 104909.33, "volume": 1.47908408}, {"timestamp": 1738280760000, "open": 104909.33, "high": 104942.41, "low": 104909.32, "close": 104942.41, "volume": 1.32816284}, {"timestamp": 1738280820000, "open": 104942.41, "high": 104942.42, "low": 104942.41, "close": 104942.42, "volume": 0.82618296}, {"timestamp": 1738280880000, "open": 104942.42, "high": 104943.0, "low": 104910.49, "close": 104910.5, "volume": 0.92626524}, {"timestamp": 1738280940000, "open": 104910.5, "high": 104923.4, "low": 104910.49, "close": 104923.38, "volume": 1.55837986}, {"timestamp": 1738281000000, "open": 104923.38, "high": 104940.0, "low": 104923.38, "close": 104939.94, "volume": 0.75993062}, {"timestamp": 1738281060000, "open": 104939.94, "high": 104939.94, "low": 104900.0, "close": 104900.0, "volume": 2.12378117}, {"timestamp": 1738281120000, "open": 104900.0, "high": 104900.01, "low": 104784.0, "close": 104810.93, "volume": 10.67608324}, {"timestamp": 1738281180000, "open": 104810.93, "high": 104810.93, "low": 104786.12, "close": 104810.93, "volume": 2.17439972}, {"timestamp": 1738281240000, "open": 104810.93, "high": 104810.93, "low": 104786.12, "close": 104793.23, "volume": 2.86168548}, {"timestamp": 1738281300000, "open": 104793.23, "high": 104793.24, "low": 104750.65, "close": 104750.66, "volume": 4.2316985}, {"timestamp": 1738281360000, "open": 104750.66, "high": 104795.72, "low": 104750.66, "close": 104773.75, "volume": 2.78435186}, {"timestamp": 1738281420000, "open": 104773.75, "high": 104773.75, "low": 104727.19, "close": 104727.2, "volume": 4.47953258}, {"timestamp": 1738281480000, "open": 104727.2, "high": 104727.2, "low": 104693.82, "close": 104722.94, "volume": 3.8943318}, {"timestamp": 1738281540000, "open": 104722.94, "high": 104722.95, "low": 104722.94, "close": 104722.95, "volume": 2.66963525}, {"timestamp": 1738281600000, "open": 104722.95, "high": 104765.53, "low": 104722.94, "close": 104765.52, "volume": 7.02407766}, {"timestamp": 1738281660000, "open": 104765.52, "high": 104788.45, "low": 104739.26, "close": 104788.44, "volume": 4.13588707}, {"timestamp": 1738281720000, "open": 104788.44, "high": 104806.28, "low": 104788.44, "close": 104806.28, "volume": 2.26376251}, {"timestamp": 1738281780000, "open": 104806.28, "high": 104823.8, "low": 104800.0, "close": 104823.8, "volume": 1.97039125}, {"timestamp": 1738281840000, "open": 104823.8, "high": 104849.99, "low": 104823.79, "close": 104849.99, "volume": 2.83229684}, {"timestamp": 1738281900000, "open": 104849.99, "high": 104850.0, "low": 104829.51, "close": 104840.71, "volume": 4.56803815}, {"timestamp": 1738281960000, "open": 104840.71, "high": 104840.71, "low": 104740.0, "close": 104740.0, "volume": 2.63857781}, {"timestamp": 1738282020000, "open": 104740.0, "high": 104774.8, "low": 104708.04, "close": 104774.8, "volume": 6.13112634}, {"timestamp": 1738282080000, "open": 104774.8, "high": 104812.42, "low": 104774.8, "close": 104800.51, "volume": 1.24831071}, {"timestamp": 1738282140000, "open": 104800.51, "high": 104800.52, "low": 104571.55, "close": 104609.15, "volume": 2.79817797}, {"timestamp": 1738282200000, "open": 104609.15, "high": 104629.79, "low": 104594.23, "close": 104629.77, "volume": 3.43930973}, {"timestamp": 1738282260000, "open": 104629.77, "high": 104639.18, "low": 104568.0, "close": 104594.54, "volume": 4.32101465}, {"timestamp": 1738282320000, "open": 104594.54, "high": 104617.49, "low": 104585.37, "close": 104586.68, "volume": 3.06068909}, {"timestamp": 1738282380000, "open": 104586.68, "high": 104597.8, "low": 104567.94, "close": 104589.54, "volume": 3.8233043}, {"timestamp": 1738282440000, "open": 104589.54, "high": 104589.55, "low": 104543.19, "close": 104564.92, "volume": 1.86654702}, {"timestamp": 1738282500000, "open": 104564.92, "high": 104564.93, "low": 104404.69, "close": 104460.0, "volume": 8.339992}, {"timestamp": 1738282560000, "open": 104460.0, "high": 104470.76, "low": 104433.7, "close": 104464.32, "volume": 4.66908424}, {"timestamp": 1738282620000, "open": 104464.32, "high": 104487.56, "low": 104436.0, "close": 104467.64, "volume": 2.90431664}, {"timestamp": 1738282680000, "open": 104467.64, "high": 104467.64, "low": 104413.41, "close": 104417.93, "volume": 8.51695952}, {"timestamp": 1738282740000, "open": 104417.93, "high": 104558.64, "low": 104417.93, "close": 104513.54, "volume": 5.74443163}, {"timestamp": 1738282800000, "open": 104513.54, "high": 104513.55, "low": 104431.37, "close": 104456.11, "volume": 2.72330635}, {"timestamp": 1738282860000, "open": 104456.11, "high": 104499.06, "low": 104456.1, "close": 104465.11, "volume": 5.87811949}, {"timestamp": 1738282920000, "open": 104465.11, "high": 104533.52, "low": 104442.59, "close": 104533.51, "volume": 3.5945617}, {"timestamp": 1738282980000, "open": 104533.51, "high": 104609.29, "low": 104533.51, "close": 104606.4, "volume": 1.74113761}, {"timestamp": 1738283040000, "open": 104606.4, "high": 104732.0, "low": 104606.4, "close": 104731.99, "volume": 3.1003035}, {"timestamp": 1738283100000, "open": 104731.99, "high": 104764.25, "low": 104720.16, "close": 104760.04, "volume": 3.5560541}, {"timestamp": 1738283160000, "open": 104760.04, "high": 104823.53, "low": 104760.03, "close": 104823.53, "volume": 3.90180819}, {"timestamp": 1738283220000, "open": 104823.53, "high": 104828.0, "low": 104771.99, "close": 104771.99, "volume": 3.25449569}, {"timestamp": 1738283280000, "open": 104771.99, "high": 104772.01, "low": 104690.31, "close": 104694.68, "volume": 5.86717739}, {"timestamp": 1738283340000, "open": 104694.68, "high": 104779.42, "low": 104694.68, "close": 104763.55, "volume": 1.25843984}, {"timestamp": 1738283400000, "open": 104763.55, "high": 104763.56, "low": 104681.84, "close": 104705.87, "volume": 3.33515553}, {"timestamp": 1738283460000, "open": 104705.87, "high": 104728.0, "low": 104679.41, "close": 104727.92, "volume": 2.96131619}, {"timestamp": 1738283520000, "open": 104727.92, "high": 104835.99, "low": 104700.0, "close": 104835.99, "volume": 3.64256878}, {"timestamp": 1738283580000, "open": 104835.99, "high": 104865.0, "low": 104802.02, "close": 104812.5, "volume": 2.23687158}, {"timestamp": 1738283640000, "open": 104812.5, "high": 104818.72, "low": 104775.54, "close": 104782.16, "volume": 4.1276669}, {"timestamp": 1738283700000, "open": 104782.16, "high": 104862.11, "low": 104782.16, "close": 104862.11, "volume": 1.8878415}, {"timestamp": 1738283760000, "open": 104862.11, "high": 104884.0, "low": 104848.48, "close": 104860.0, "volume": 1.86003799}, {"timestamp": 1738283820000, "open": 104860.0, "high": 104867.36, "low": 104789.62, "close": 104789.62, "volume": 1.8770921}, {"timestamp": 1738283880000, "open": 104789.62, "high": 104789.63, "low": 104766.58, "close": 104767.43, "volume": 6.58139221}, {"timestamp": 1738283940000, "open": 104767.43, "high": 104817.1, "low": 104767.43, "close": 104817.09, "volume": 0.84786926}, {"timestamp": 1738284000000, "open": 104817.09, "high": 104842.0, "low": 104817.09, "close": 104841.99, "volume": 1.72714003}, {"timestamp": 1738284060000, "open": 104841.99, "high": 104884.0, "low": 104841.99, "close": 104884.0, "volume": 5.0034817}, {"timestamp": 1738284120000, "open": 104884.0, "high": 104901.96, "low": 104861.67, "close": 104870.34, "volume": 6.40721279}, {"timestamp": 1738284180000, "open": 104870.34, "high": 104870.34, "low": 104824.87, "close": 104860.0, "volume": 1.77469109}, {"timestamp": 1738284240000, "open": 104860.0, "high": 104860.0, "low": 104849.5, "close": 104856.28, "volume": 1.55142329}, {"timestamp": 1738284300000, "open": 104856.28, "high": 104856.4, "low": 104850.42, "close": 104850.42, "volume": 1.08427423}, {"timestamp": 1738284360000, "open": 104850.42, "high": 104909.99, "low": 104830.57, "close": 104893.65, "volume": 7.40647498}, {"timestamp": 1738284420000, "open": 104893.65, "high": 104910.0, "low": 104873.33, "close": 104884.46, "volume": 2.04870527}, {"timestamp": 1738284480000, "open": 104884.46, "high": 104959.45, "low": 104884.46, "close": 104959.45, "volume": 2.06821401}, {"timestamp": 1738284540000, "open": 104959.45, "high": 104983.44, "low": 104956.1, "close": 104972.0, "volume": 3.65841684}, {"timestamp": 1738284600000, "open": 104972.0, "high": 104972.0, "low": 104954.1, "close": 104967.97, "volume": 2.45687461}, {"timestamp": 1738284660000, "open": 104967.97, "high": 105029.71, "low": 104967.97, "close": 104980.85, "volume": 3.01832664}, {"timestamp": 1738284720000, "open": 104980.85, "high": 104987.98, "low": 104978.2, "close": 104983.83, "volume": 0.95535556}, {"timestamp": 1738284780000, "open": 104983.83, "high": 104987.98, "low": 104983.83, "close": 104987.98, "volume": 1.0978467}, {"timestamp": 1738284840000, "open": 104987.98, "high": 104993.91, "low": 104956.26, "close": 104956.26, "volume": 1.52653139}, {"timestamp": 1738284900000, "open": 104956.26, "high": 104956.27, "low": 104875.63, "close": 104916.35, "volume": 1.29575243}, {"timestamp": 1738284960000, "open": 104916.35, "high": 104916.36, "low": 104883.31, "close": 104883.31, "volume": 1.28168531}, {"timestamp": 1738285020000, "open": 104883.31, "high": 104895.02, "low": 104883.31, "close": 104884.5, "volume": 0.73673075}, {"timestamp": 1738285080000, "open": 104884.5, "high": 104897.3, "low": 104862.74, "close": 104885.4, "volume": 1.59375474}, {"timestamp": 1738285140000, "open": 104885.4, "high": 104898.49, "low": 104885.4, "close": 104898.48, "volume": 0.61170271}, {"timestamp": 1738285200000, "open": 104898.48, "high": 104908.14, "low": 104745.09, "close": 104755.17, "volume": 5.28239244}, {"timestamp": 1738285260000, "open": 104755.17, "high": 104855.19, "low": 104755.16, "close": 104855.19, "volume": 3.03276093}, {"timestamp": 1738285320000, "open": 104855.19, "high": 104895.2, "low": 104848.01, "close": 104870.73, "volume": 3.19933386}, {"timestamp": 1738285380000, "open": 104870.73, "high": 104870.74, "low": 104805.6, "close": 104805.6, "volume": 2.3042692}, {"timestamp": 1738285440000, "open": 104805.6, "high": 104842.49, "low": 104805.6, "close": 104842.49, "volume": 0.97763486}, {"timestamp": 1738285500000, "open": 104842.49, "high": 104842.49, "low": 104807.63, "close": 104807.63, "volume": 0.95126415}, {"timestamp": 1738285560000, "open": 104807.63, "high": 104814.48, "low": 104805.01, "close": 104814.47, "volume": 2.10648506}, {"timestamp": 1738285620000, "open": 104814.47, "high": 104817.97, "low": 104777.2, "close": 104779.23, "volume": 4.24327076}, {"timestamp": 1738285680000, "open": 104779.23, "high": 104779.23, "low": 104716.66, "close": 104752.65, "volume": 1.53355923}, {"timestamp": 1738285740000, "open": 104752.65, "high": 104778.48, "low": 104714.29, "close": 104778.48, "volume": 6.0744802}, {"timestamp": 1738285800000, "open": 104778.48, "high": 104778.48, "low": 104732.75, "close": 104732.76, "volume": 2.45610272}, {"timestamp": 1738285860000, "open": 104732.76, "high": 104732.76, "low": 104704.92, "close": 104705.88, "volume": 1.89619625}, {"timestamp": 1738285920000, "open": 104705.88, "high": 104737.85, "low": 104705.87, "close": 104737.85, "volume": 0.84622359}, {"timestamp": 1738285980000, "open": 104737.85, "high": 104773.94, "low": 104737.84, "close": 104773.8, "volume": 1.28078312}, {"timestamp": 1738286040000, "open": 104773.8, "high": 104773.81, "low": 104759.59, "close": 104759.59, "volume": 4.50016313}, {"timestamp": 1738286100000, "open": 104759.59, "high": 104768.61, "low": 104755.05, "close": 104768.6, "volume": 0.90325937}, {"timestamp": 1738286160000, "open": 104768.6, "high": 104771.0, "low": 104707.23, "close": 104707.23, "volume": 2.19401241}, {"timestamp": 1738286220000, "open": 104707.23, "high": 104743.06, "low": 104702.68, "close": 104702.68, "volume": 1.95843612}, {"timestamp": 1738286280000, "open": 104702.68, "high": 104702.69, "low": 104673.92, "close": 104673.92, "volume": 2.51774868}, {"timestamp": 1738286340000, "open": 104673.92, "high": 104688.7, "low": 104671.35, "close": 104671.35, "volume": 1.81828999}, {"timestamp": 1738286400000, "open": 104671.35, "high": 104671.36, "low": 104631.27, "close": 104631.27, "volume": 0.83709259}, {"timestamp": 1738286460000, "open": 104631.27, "high": 104635.94, "low": 104561.32, "close": 104561.32, "volume": 0.69682241}, {"timestamp": 1738286520000, "open": 104561.32, "high": 104572.86, "low": 104523.97, "close": 104547.75, "volume": 4.63214493}, {"timestamp": 1738286580000, "open": 104547.75, "high": 104555.72, "low": 104520.65, "close": 104520.65, "volume": 1.30446754}, {"timestamp": 1738286640000, "open": 104520.65, "high": 104520.66, "low": 104509.8, "close": 104519.34, "volume": 1.2278033}, {"timestamp": 1738286700000, "open": 104519.34, "high": 104536.74, "low": 104509.0, "close": 104509.01, "volume": 1.71644837}, {"timestamp": 1738286760000, "open": 104509.01, "high": 104522.39, "low": 104509.0, "close": 104511.8, "volume": 3.76123865}, {"timestamp": 1738286820000, "open": 104511.8, "high": 104511.8, "low": 104420.97, "close": 104446.6, "volume": 2.43106925}, {"timestamp": 1738286880000, "open": 104446.6, "high": 104472.46, "low": 104445.6, "close": 104460.99, "volume": 21.57704486}, {"timestamp": 1738286940000, "open": 104460.99, "high": 104499.16, "low": 104460.99, "close": 104499.16, "volume": 1.24426825}, {"timestamp": 1738287000000, "open": 104499.16, "high": 104623.34, "low": 104499.16, "close": 104599.38, "volume": 6.62386362}, {"timestamp": 1738287060000, "open": 104599.38, "high": 104627.46, "low": 104592.64, "close": 104597.1, "volume": 4.21620638}, {"timestamp": 1738287120000, "open": 104597.1, "high": 104616.79, "low": 104573.36, "close": 104573.36, "volume": 2.09513591}, {"timestamp": 1738287180000, "open": 104573.36, "high": 104595.71, "low": 104549.01, "close": 104571.11, "volume": 3.25643129}, {"timestamp": 1738287240000, "open": 104571.11, "high": 104640.88, "low": 104571.11, "close": 104631.39, "volume": 1.52707388}, {"timestamp": 1738287300000, "open": 104631.39, "high": 104640.87, "low": 104566.54, "close": 104566.54, "volume": 2.69317383}, {"timestamp": 1738287360000, "open": 104566.54, "high": 104635.46, "low": 104566.54, "close": 104628.27, "volume": 2.6074009}, {"timestamp": 1738287420000, "open": 104628.27, "high": 104628.28, "low": 104598.9, "close": 104604.7, "volume": 1.27786084}, {"timestamp": 1738287480000, "open": 104604.7, "high": 104611.83, "low": 104600.8, "close": 104610.87, "volume": 1.48292292}, {"timestamp": 1738287540000, "open": 104610.87, "high": 104639.89, "low": 104597.01, "close": 104597.01, "volume": 1.58410711}, {"timestamp": 1738287600000, "open": 104597.01, "high": 104620.12, "low": 104584.4, "close": 104620.12, "volume": 2.05230358}, {"timestamp": 1738287660000, "open": 104620.12, "high": 104639.49, "low": 104594.0, "close": 104594.01, "volume": 2.28145899}, {"timestamp": 1738287720000, "open": 104594.01, "high": 104666.0, "low": 104594.0, "close": 104658.52, "volume": 3.03053834}, {"timestamp": 1738287780000, "open": 104658.52, "high": 104691.81, "low": 104647.33, "close": 104684.1, "volume": 1.63966143}, {"timestamp": 1738287840000, "open": 104684.1, "high": 104691.25, "low": 104660.71, "close": 104660.72, "volume": 2.18553264}, {"timestamp": 1738287900000, "open": 104660.72, "high": 104660.72, "low": 104625.99, "close": 104625.99, "volume": 2.40511983}, {"timestamp": 1738287960000, "open": 104625.99, "high": 104639.35, "low": 104601.0, "close": 104601.0, "volume": 1.79905872}, {"timestamp": 1738288020000, "open": 104601.0, "high": 104601.01, "low": 104541.01, "close": 104600.03, "volume": 3.46323904}, {"timestamp": 1738288080000, "open": 104600.03, "high": 104645.0, "low": 104600.03, "close": 104644.61, "volume": 10.1478421}, {"timestamp": 1738288140000, "open": 104644.61, "high": 104684.58, "low": 104644.61, "close": 104684.58, "volume": 2.53930146}, {"timestamp": 1738288200000, "open": 104684.58, "high": 104684.59, "low": 104670.6, "close": 104678.01, "volume": 1.41370438}, {"timestamp": 1738288260000, "open": 104678.01, "high": 104697.64, "low": 104677.5, "close": 104697.64, "volume": 3.24062308}, {"timestamp": 1738288320000, "open": 104697.64, "high": 104716.66, "low": 104682.05, "close": 104716.65, "volume": 1.89074493}, {"timestamp": 1738288380000, "open": 104716.65, "high": 104730.24, "low": 104713.62, "close": 104730.24, "volume": 5.17920634}, {"timestamp": 1738288440000, "open": 104730.24, "high": 104736.0, "low": 104716.2, "close": 104735.99, "volume": 2.74589147}, {"timestamp": 1738288500000, "open": 104735.99, "high": 104736.0, "low": 104699.05, "close": 104699.05, "volume": 6.47464638}, {"timestamp": 1738288560000, "open": 104699.05, "high": 104767.67, "low": 104699.05, "close": 104767.66, "volume": 3.22816859}, {"timestamp": 1738288620000, "open": 104767.66, "high": 104767.67, "low": 104724.33, "close": 104767.66, "volume": 1.8524712}, {"timestamp": 1738288680000, "open": 104767.66, "high": 104767.66, "low": 104723.33, "close": 104726.42, "volume": 1.44204009}, {"timestamp": 1738288740000, "open": 104726.42, "high": 104729.95, "low": 104718.63, "close": 104729.95, "volume": 0.7408747}, {"timestamp": 1738288800000, "open": 104729.95, "high": 104730.63, "low": 104709.2, "close": 104709.21, "volume": 6.52575274}, {"timestamp": 1738288860000, "open": 104709.21, "high": 104745.09, "low": 104702.6, "close": 104739.57, "volume": 11.79642322}, {"timestamp": 1738288920000, "open": 104739.57, "high": 104779.61, "low": 104739.56, "close": 104779.6, "volume": 2.32954202}, {"timestamp": 1738288980000, "open": 104779.6, "high": 104800.0, "low": 104755.59, "close": 104800.0, "volume": 2.24564788}, {"timestamp": 1738289040000, "open": 104800.0, "high": 104800.0, "low": 104760.89, "close": 104761.04, "volume": 4.42001318}, {"timestamp": 1738289100000, "open": 104761.04, "high": 104761.05, "low": 104720.56, "close": 104720.56, "volume": 5.09702388}, {"timestamp": 1738289160000, "open": 104720.56, "high": 104765.49, "low": 104720.56, "close": 104765.49, "volume": 4.09555718}, {"timestamp": 1738289220000, "open": 104765.49, "high": 104765.49, "low": 104705.88, "close": 104705.89, "volume": 2.59237858}, {"timestamp": 1738289280000, "open": 104705.89, "high": 104851.13, "low": 104705.88, "close": 104848.19, "volume": 4.00138612}, {"timestamp": 1738289340000, "open": 104848.19, "high": 104848.19, "low": 104779.92, "close": 104779.93, "volume": 3.41910418}, {"timestamp": 1738289400000, "open": 104779.93, "high": 104842.62, "low": 104779.92, "close": 104834.56, "volume": 3.37886777}, {"timestamp": 1738289460000, "open": 104834.56, "high": 104843.66, "low": 104812.01, "close": 104812.01, "volume": 3.44648916}, {"timestamp": 1738289520000, "open": 104812.01, "high": 104827.69, "low": 104799.7, "close": 104799.7, "volume": 3.31051303}, {"timestamp": 1738289580000, "open": 104799.7, "high": 104799.71, "low": 104745.09, "close": 104745.1, "volume": 2.5239644}, {"timestamp": 1738289640000, "open": 104745.1, "high": 104745.1, "low": 104709.7, "close": 104709.7, "volume": 5.01953567}, {"timestamp": 1738289700000, "open": 104709.7, "high": 104723.43, "low": 104709.7, "close": 104709.7, "volume": 1.15069484}, {"timestamp": 1738289760000, "open": 104709.7, "high": 104709.71, "low": 104611.05, "close": 104616.6, "volume": 2.50768997}, {"timestamp": 1738289820000, "open": 104616.6, "high": 104616.61, "low": 104549.64, "close": 104549.64, "volume": 3.27003961}, {"timestamp": 1738289880000, "open": 104549.64, "high": 104549.65, "low": 104549.64, "close": 104549.64, "volume": 4.94219705}, {"timestamp": 1738289940000, "open": 104549.64, "high": 104549.65, "low": 104544.0, "close": 104544.0, "volume": 2.12462645}, {"timestamp": 1738290000000, "open": 104544.0, "high": 104567.67, "low": 104544.0, "close": 104546.78, "volume": 1.86995707}, {"timestamp": 1738290060000, "open": 104546.78, "high": 104546.78, "low": 104520.01, "close": 104520.01, "volume": 0.6711905}, {"timestamp": 1738290120000, "open": 104520.01, "high": 104520.02, "low": 104473.87, "close": 104479.73, "volume": 5.38160316}, {"timestamp": 1738290180000, "open": 104479.73, "high": 104492.77, "low": 104471.64, "close": 104484.15, "volume": 1.5784752}, {"timestamp": 1738290240000, "open": 104484.15, "high": 104484.15, "low": 104431.37, "close": 104431.37, "volume": 2.23556425}, {"timestamp": 1738290300000, "open": 104431.37, "high": 104441.33, "low": 104415.32, "close": 104415.32, "volume": 2.86360776}, {"timestamp": 1738290360000, "open": 104415.32, "high": 104415.33, "low": 104366.0, "close": 104386.8, "volume": 6.22087672}, {"timestamp": 1738290420000, "open": 104386.8, "high": 104386.81, "low": 104336.06, "close": 104352.94, "volume": 2.46476648}, {"timestamp": 1738290480000, "open": 104352.94, "high": 104422.39, "low": 104352.94, "close": 104401.49, "volume": 4.03790024}, {"timestamp": 1738290540000, "open": 104401.49, "high": 104401.5, "low": 104373.55, "close": 104373.56, "volume": 1.47489799}, {"timestamp": 1738290600000, "open": 104373.56, "high": 104373.56, "low": 104358.82, "close": 104365.62, "volume": 2.84720914}, {"timestamp": 1738290660000, "open": 104365.62, "high": 104377.07, "low": 104332.0, "close": 104332.01, "volume": 3.02532732}, {"timestamp": 1738290720000, "open": 104332.01, "high": 104352.35, "low": 104290.0, "close": 104314.9, "volume": 7.20232647}, {"timestamp": 1738290780000, "open": 104314.9, "high": 104338.07, "low": 104283.32, "close": 104293.69, "volume": 9.07130879}, {"timestamp": 1738290840000, "open": 104293.69, "high": 104293.69, "low": 104258.44, "close": 104274.5, "volume": 11.30090427}, {"timestamp": 1738290900000, "open": 104274.5, "high": 104371.44, "low": 104272.55, "close": 104371.43, "volume": 7.90293792}, {"timestamp": 1738290960000, "open": 104371.43, "high": 104420.67, "low": 104364.01, "close": 104417.82, "volume": 4.56649607}, {"timestamp": 1738291020000, "open": 104417.82, "high": 104484.98, "low": 104417.82, "close": 104475.32, "volume": 3.84749901}, {"timestamp": 1738291080000, "open": 104475.32, "high": 104478.53, "low": 104400.0, "close": 104400.0, "volume": 2.40557655}, {"timestamp": 1738291140000, "open": 104400.0, "high": 104400.01, "low": 104352.94, "close": 104352.94, "volume": 4.22653843}, {"timestamp": 1738291200000, "open": 104352.94, "high": 104431.2, "low": 104352.94, "close": 104397.48, "volume": 11.28899054}, {"timestamp": 1738291260000, "open": 104397.48, "high": 104399.99, "low": 104376.0, "close": 104399.98, "volume": 3.56453309}, {"timestamp": 1738291320000, "open": 104399.98, "high": 104418.01, "low": 104374.95, "close": 104418.0, "volume": 4.05501252}, {"timestamp": 1738291380000, "open": 104418.0, "high": 104418.0, "low": 104417.0, "close": 104417.0, "volume": 6.08093602}, {"timestamp": 1738291440000, "open": 104417.0, "high": 104424.88, "low": 104417.0, "close": 104417.01, "volume": 2.85526817}, {"timestamp": 1738291500000, "open": 104417.01, "high": 104484.99, "low": 104417.0, "close": 104484.99, "volume": 4.76277148}, {"timestamp": 1738291560000, "open": 104484.99, "high": 104484.99, "low": 104431.74, "close": 104446.66, "volume": 2.19739194}, {"timestamp": 1738291620000, "open": 104446.66, "high": 104446.67, "low": 104393.12, "close": 104413.05, "volume": 2.92357255}, {"timestamp": 1738291680000, "open": 104413.05, "high": 104413.06, "low": 104387.06, "close": 104387.3, "volume": 2.52415947}, {"timestamp": 1738291740000, "open": 104387.3, "high": 104387.3, "low": 104356.71, "close": 104373.66, "volume": 2.96225394}, {"timestamp": 1738291800000, "open": 104373.66, "high": 104373.67, "low": 104344.59, "close": 104350.85, "volume": 1.47259901}, {"timestamp": 1738291860000, "open": 104350.85, "high": 104364.05, "low": 104334.82, "close": 104364.04, "volume": 16.35436195}, {"timestamp": 1738291920000, "open": 104364.04, "high": 104386.75, "low": 104360.98, "close": 104360.98, "volume": 3.47465023}, {"timestamp": 1738291980000, "open": 104360.98, "high": 104360.99, "low": 104360.98, "close": 104360.98, "volume": 2.56740267}, {"timestamp": 1738292040000, "open": 104360.98, "high": 104379.31, "low": 104360.98, "close": 104379.31, "volume": 4.34121952}, {"timestamp": 1738292100000, "open": 104379.31, "high": 104391.83, "low": 104360.98, "close": 104391.82, "volume": 2.82804352}, {"timestamp": 1738292160000, "open": 104391.82, "high": 104417.94, "low": 104374.3, "close": 104417.94, "volume": 2.47171037}, {"timestamp": 1738292220000, "open": 104417.94, "high": 104439.49, "low": 104417.94, "close": 104439.48, "volume": 0.97418178}, {"timestamp": 1738292280000, "open": 104439.48, "high": 104439.49, "low": 104421.29, "close": 104421.3, "volume": 0.70115634}, {"timestamp": 1738292340000, "open": 104421.3, "high": 104421.3, "low": 104341.72, "close": 104341.72, "volume": 3.84985816}, {"timestamp": 1738292400000, "open": 104341.72, "high": 104341.72, "low": 104273.85, "close": 104290.25, "volume": 7.71223164}, {"timestamp": 1738292460000, "open": 104290.25, "high": 104290.25, "low": 104176.05, "close": 104206.33, "volume": 11.41443428}, {"timestamp": 1738292520000, "open": 104206.33, "high": 104206.33, "low": 104160.0, "close": 104160.0, "volume": 9.24124561}, {"timestamp": 1738292580000, "open": 104160.0, "high": 104168.22, "low": 104111.0, "close": 104111.0, "volume": 11.66587791}, {"timestamp": 1738292640000, "open": 104111.0, "high": 104128.93, "low": 104076.07, "close": 104128.92, "volume": 6.84365795}, {"timestamp": 1738292700000, "open": 104128.92, "high": 104128.93, "low": 103999.0, "close": 104006.36, "volume": 5.9861517}, {"timestamp": 1738292760000, "open": 104006.36, "high": 104058.34, "low": 104006.01, "close": 104058.34, "volume": 8.44913227}, {"timestamp": 1738292820000, "open": 104058.34, "high": 104095.29, "low": 104041.04, "close": 104041.05, "volume": 6.77634025}, {"timestamp": 1738292880000, "open": 104041.05, "high": 104054.14, "low": 104020.84, "close": 104034.59, "volume": 6.8841149}, {"timestamp": 1738292940000, "open": 104034.59, "high": 104141.56, "low": 104034.58, "close": 104111.11, "volume": 7.7992018}, {"timestamp": 1738293000000, "open": 104111.11, "high": 104184.0, "low": 104111.11, "close": 104136.58, "volume": 10.05022892}, {"timestamp": 1738293060000, "open": 104136.58, "high": 104236.47, "low": 104130.28, "close": 104225.94, "volume": 8.07250271}, {"timestamp": 1738293120000, "open": 104225.94, "high": 104236.0, "low": 104184.74, "close": 104195.15, "volume": 3.10276258}, {"timestamp": 1738293180000, "open": 104195.15, "high": 104216.09, "low": 104170.63, "close": 104216.09, "volume": 1.75881989}, {"timestamp": 1738293240000, "open": 104216.09, "high": 104223.84, "low": 104198.91, "close": 104218.91, "volume": 3.25722619}, {"timestamp": 1738293300000, "open": 104218.91, "high": 104218.92, "low": 104140.0, "close": 104180.28, "volume": 3.075703}, {"timestamp": 1738293360000, "open": 104180.28, "high": 104215.85, "low": 104164.02, "close": 104195.49, "volume": 4.16302645}, {"timestamp": 1738293420000, "open": 104195.49, "high": 104195.49, "low": 104140.94, "close": 104140.94, "volume": 3.29652408}, {"timestamp": 1738293480000, "open": 104140.94, "high": 104156.87, "low": 104078.43, "close": 104078.44, "volume": 1.95471236}, {"timestamp": 1738293540000, "open": 104078.44, "high": 104078.44, "low": 104033.45, "close": 104050.38, "volume": 4.34086542}, {"timestamp": 1738293600000, "open": 104050.38, "high": 104056.26, "low": 104006.01, "close": 104006.01, "volume": 6.18751245}, {"timestamp": 1738293660000, "open": 104006.01, "high": 104030.5, "low": 103932.63, "close": 103932.63, "volume": 5.7963326}, {"timestamp": 1738293720000, "open": 103932.63, "high": 103986.86, "low": 103930.09, "close": 103986.86, "volume": 5.40882052}, {"timestamp": 1738293780000, "open": 103986.86, "high": 104117.65, "low": 103954.18, "close": 104109.44, "volume": 10.96752036}, {"timestamp": 1738293840000, "open": 104109.44, "high": 104109.44, "low": 104094.67, "close": 104095.2, "volume": 4.35989297}, {"timestamp": 1738293900000, "open": 104095.2, "high": 104100.05, "low": 104078.63, "close": 104100.0, "volume": 14.77207074}, {"timestamp": 1738293960000, "open": 104100.0, "high": 104111.43, "low": 104060.0, "close": 104060.0, "volume": 2.92001017}, {"timestamp": 1738294020000, "open": 104060.0, "high": 104060.0, "low": 104041.32, "close": 104041.33, "volume": 4.52213305}, {"timestamp": 1738294080000, "open": 104041.33, "high": 104068.42, "low": 104040.03, "close": 104068.42, "volume": 4.45022204}, {"timestamp": 1738294140000, "open": 104068.42, "high": 104112.48, "low": 104068.42, "close": 104106.0, "volume": 4.78592197}, {"timestamp": 1738294200000, "open": 104106.0, "high": 104106.01, "low": 104087.75, "close": 104087.75, "volume": 2.51790062}, {"timestamp": 1738294260000, "open": 104087.75, "high": 104087.75, "low": 104054.43, "close": 104061.99, "volume": 5.8974419}, {"timestamp": 1738294320000, "open": 104061.99, "high": 104099.99, "low": 104058.71, "close": 104065.74, "volume": 4.71399623}, {"timestamp": 1738294380000, "open": 104065.74, "high": 104065.74, "low": 104000.0, "close": 104019.97, "volume": 29.14827832}, {"timestamp": 1738294440000, "open": 104019.97, "high": 104071.98, "low": 104010.0, "close": 104038.45, "volume": 9.78059421}, {"timestamp": 1738294500000, "open": 104038.45, "high": 104077.34, "low": 104027.71, "close": 104077.34, "volume": 4.94611546}, {"timestamp": 1738294560000, "open": 104077.34, "high": 104090.46, "low": 104052.7, "close": 104062.01, "volume": 2.60001159}, {"timestamp": 1738294620000, "open": 104062.01, "high": 104124.01, "low": 104056.81, "close": 104124.0, "volume": 5.8966237}, {"timestamp": 1738294680000, "open": 104124.0, "high": 104177.92, "low": 104124.0, "close": 104177.92, "volume": 4.67839834}, {"timestamp": 1738294740000, "open": 104177.92, "high": 104229.73, "low": 104149.13, "close": 104215.99, "volume": 11.28062045}, {"timestamp": 1738294800000, "open": 104215.99, "high": 104215.99, "low": 104172.02, "close": 104172.03, "volume": 3.38489845}, {"timestamp": 1738294860000, "open": 104172.03, "high": 104172.03, "low": 104153.47, "close": 104153.47, "volume": 2.13539318}, {"timestamp": 1738294920000, "open": 104153.47, "high": 104179.16, "low": 104153.47, "close": 104166.01, "volume": 2.87399275}, {"timestamp": 1738294980000, "open": 104166.01, "high": 104166.02, "low": 104161.75, "close": 104161.75, "volume": 0.86347775}, {"timestamp": 1738295040000, "open": 104161.75, "high": 104184.71, "low": 104153.48, "close": 104184.7, "volume": 3.32517835}, {"timestamp": 1738295100000, "open": 104184.7, "high": 104228.0, "low": 104184.7, "close": 104228.0, "volume": 1.85507251}, {"timestamp": 1738295160000, "open": 104228.0, "high": 104228.0, "low": 104227.99, "close": 104227.99, "volume": 4.04902549}, {"timestamp": 1738295220000, "open": 104227.99, "high": 104338.83, "low": 104227.99, "close": 104316.32, "volume": 5.63579793}, {"timestamp": 1738295280000, "open": 104316.32, "high": 104333.32, "low": 104303.92, "close": 104329.9, "volume": 1.31079181}, {"timestamp": 1738295340000, "open": 104329.9, "high": 104344.0, "low": 104328.0, "close": 104344.0, "volume": 3.34498523}, {"timestamp": 1738295400000, "open": 104344.0, "high": 104344.0, "low": 104309.13, "close": 104328.26, "volume": 5.05144008}, {"timestamp": 1738295460000, "open": 104328.26, "high": 104377.75, "low": 104328.26, "close": 104356.06, "volume": 3.12544117}, {"timestamp": 1738295520000, "open": 104356.06, "high": 104356.07, "low": 104347.17, "close": 104351.19, "volume": 0.604117}, {"timestamp": 1738295580000, "open": 104351.19, "high": 104357.39, "low": 104351.18, "close": 104351.2, "volume": 2.39243015}, {"timestamp": 1738295640000, "open": 104351.2, "high": 104351.2, "low": 104324.7, "close": 104333.03, "volume": 1.53249495}, {"timestamp": 1738295700000, "open": 104333.03, "high": 104333.03, "low": 104300.0, "close": 104300.0, "volume": 2.29753551}, {"timestamp": 1738295760000, "open": 104300.0, "high": 104360.41, "low": 104299.72, "close": 104360.41, "volume": 4.48384102}, {"timestamp": 1738295820000, "open": 104360.41, "high": 104360.41, "low": 104334.0, "close": 104344.45, "volume": 5.04676801}, {"timestamp": 1738295880000, "open": 104344.45, "high": 104344.46, "low": 104344.45, "close": 104344.45, "volume": 1.02425337}, {"timestamp": 1738295940000, "open": 104344.45, "high": 104344.46, "low": 104344.45, "close": 104344.45, "volume": 3.97756145}, {"timestamp": 1738296000000, "open": 104344.45, "high": 104344.46, "low": 104308.79, "close": 104308.8, "volume": 5.52137429}, {"timestamp": 1738296060000, "open": 104308.8, "high": 104345.47, "low": 104308.8, "close": 104345.47, "volume": 2.20625353}, {"timestamp": 1738296120000, "open": 104345.47, "high": 104345.47, "low": 104303.5, "close": 104303.5, "volume": 2.91758943}, {"timestamp": 1738296180000, "open": 104303.5, "high": 104303.52, "low": 104300.81, "close": 104303.51, "volume": 3.55648982}, {"timestamp": 1738296240000, "open": 104303.51, "high": 104303.51, "low": 104283.03, "close": 104283.03, "volume": 1.23518723}, {"timestamp": 1738296300000, "open": 104283.03, "high": 104336.72, "low": 104283.03, "close": 104336.71, "volume": 3.619345}, {"timestamp": 1738296360000, "open": 104336.71, "high": 104336.72, "low": 104283.03, "close": 104283.03, "volume": 0.87758645}, {"timestamp": 1738296420000, "open": 104283.03, "high": 104333.17, "low": 104283.03, "close": 104326.36, "volume": 2.11010322}, {"timestamp": 1738296480000, "open": 104326.36, "high": 104333.56, "low": 104326.36, "close": 104333.56, "volume": 1.07295141}, {"timestamp": 1738296540000, "open": 104333.56, "high": 104336.71, "low": 104333.55, "close": 104336.7, "volume": 1.50499825}, {"timestamp": 1738296600000, "open": 104336.7, "high": 104360.41, "low": 104336.7, "close": 104360.4, "volume": 0.94483699}, {"timestamp": 1738296660000, "open": 104360.4, "high": 104360.41, "low": 104341.52, "close": 104341.52, "volume": 3.94883322}, {"timestamp": 1738296720000, "open": 104341.52, "high": 104341.53, "low": 104328.53, "close": 104328.54, "volume": 1.57463815}, {"timestamp": 1738296780000, "open": 104328.54, "high": 104328.54, "low": 104319.2, "close": 104319.2, "volume": 0.6172394}, {"timestamp": 1738296840000, "open": 104319.2, "high": 104319.21, "low": 104319.2, "close": 104319.21, "volume": 0.65901091}, {"timestamp": 1738296900000, "open": 104319.21, "high": 104319.21, "low": 104241.89, "close": 104241.89, "volume": 2.45865928}, {"timestamp": 1738296960000, "open": 104241.89, "high": 104241.9, "low": 104217.3, "close": 104221.32, "volume": 1.08962407}, {"timestamp": 1738297020000, "open": 104221.32, "high": 104221.32, "low": 104177.16, "close": 104219.99, "volume": 1.44618658}, {"timestamp": 1738297080000, "open": 104219.99, "high": 104287.92, "low": 104211.09, "close": 104287.91, "volume": 1.91529892}, {"timestamp": 1738297140000, "open": 104287.91, "high": 104287.92, "low": 104287.8, "close": 104287.8, "volume": 0.984499}, {"timestamp": 1738297200000, "open": 104287.8, "high": 104329.73, "low": 104274.62, "close": 104329.73, "volume": 1.85640519}, {"timestamp": 1738297260000, "open": 104329.73, "high": 104362.66, "low": 104329.72, "close": 104362.66, "volume": 2.85596146}, {"timestamp": 1738297320000, "open": 104362.66, "high": 104362.67, "low": 104326.34, "close": 104327.29, "volume": 2.84217288}, {"timestamp": 1738297380000, "open": 104327.29, "high": 104382.0, "low": 104327.29, "close": 104382.0, "volume": 1.37149063}, {"timestamp": 1738297440000, "open": 104382.0, "high": 104387.79, "low": 104381.99, "close": 104387.79, "volume": 2.04234138}, {"timestamp": 1738297500000, "open": 104387.79, "high": 104547.24, "low": 104387.79, "close": 104536.47, "volume": 7.44667558}, {"timestamp": 1738297560000, "open": 104536.47, "high": 104536.47, "low": 104477.71, "close": 104514.04, "volume": 9.1074155}, {"timestamp": 1738297620000, "open": 104514.04, "high": 104514.04, "low": 104485.19, "close": 104488.0, "volume": 5.06945811}, {"timestamp": 1738297680000, "open": 104488.0, "high": 104527.21, "low": 104470.58, "close": 104522.0, "volume": 3.91982456}, {"timestamp": 1738297740000, "open": 104522.0, "high": 104522.0, "low": 104489.0, "close": 104500.35, "volume": 1.12408663}, {"timestamp": 1738297800000, "open": 104500.35, "high": 104520.38, "low": 104488.86, "close": 104505.0, "volume": 3.04678561}, {"timestamp": 1738297860000, "open": 104505.0, "high": 104510.99, "low": 104470.58, "close": 104472.01, "volume": 3.27842739}, {"timestamp": 1738297920000, "open": 104472.01, "high": 104472.01, "low": 104470.58, "close": 104470.59, "volume": 0.55944041}, {"timestamp": 1738297980000, "open": 104470.59, "high": 104470.59, "low": 104408.0, "close": 104408.0, "volume": 1.17461705}, {"timestamp": 1738298040000, "open": 104408.0, "high": 104458.8, "low": 104399.32, "close": 104426.35, "volume": 1.69405442}, {"timestamp": 1738298100000, "open": 104426.35, "high": 104426.35, "low": 104368.89, "close": 104368.89, "volume": 0.81578074}, {"timestamp": 1738298160000, "open": 104368.89, "high": 104368.9, "low": 104348.01, "close": 104348.02, "volume": 0.61020936}, {"timestamp": 1738298220000, "open": 104348.02, "high": 104351.21, "low": 104319.43, "close": 104320.36, "volume": 4.34462304}, {"timestamp": 1738298280000, "open": 104320.36, "high": 104320.36, "low": 104218.6, "close": 104218.6, "volume": 3.20095852}, {"timestamp": 1738298340000, "open": 104218.6, "high": 104243.98, "low": 104205.59, "close": 104243.98, "volume": 4.09751174}, {"timestamp": 1738298400000, "open": 104243.98, "high": 104311.2, "low": 104243.97, "close": 104311.19, "volume": 1.29759002}, {"timestamp": 1738298460000, "open": 104311.19, "high": 104352.95, "low": 104311.19, "close": 104313.72, "volume": 1.67633351}, {"timestamp": 1738298520000, "open": 104313.72, "high": 104313.73, "low": 104274.5, "close": 104274.51, "volume": 1.60598834}, {"timestamp": 1738298580000, "open": 104274.51, "high": 104274.51, "low": 104262.8, "close": 104262.8, "volume": 1.68318823}, {"timestamp": 1738298640000, "open": 104262.8, "high": 104262.8, "low": 104244.0, "close": 104244.01, "volume": 1.12185738}, {"timestamp": 1738298700000, "open": 104244.01, "high": 104244.01, "low": 104224.01, "close": 104231.05, "volume": 1.85118448}, {"timestamp": 1738298760000, "open": 104231.05, "high": 104231.05, "low": 104216.0, "close": 104216.01, "volume": 1.12957414}, {"timestamp": 1738298820000, "open": 104216.01, "high": 104216.01, "low": 104200.0, "close": 104200.0, "volume": 1.4260231}, {"timestamp": 1738298880000, "open": 104200.0, "high": 104200.01, "low": 104156.81, "close": 104156.81, "volume": 3.20098153}, {"timestamp": 1738298940000, "open": 104156.81, "high": 104181.69, "low": 104156.81, "close": 104161.91, "volume": 2.85780908}, {"timestamp": 1738299000000, "open": 104161.91, "high": 104161.92, "low": 104104.17, "close": 104139.32, "volume": 5.64886399}, {"timestamp": 1738299060000, "open": 104139.32, "high": 104174.37, "low": 104078.02, "close": 104096.99, "volume": 5.09313648}, {"timestamp": 1738299120000, "open": 104096.99, "high": 104096.99, "low": 104052.63, "close": 104069.0, "volume": 2.97148369}, {"timestamp": 1738299180000, "open": 104069.0, "high": 104070.54, "low": 104050.0, "close": 104050.01, "volume": 3.44699343}, {"timestamp": 1738299240000, "open": 104050.01, "high": 104050.01, "low": 103980.0, "close": 103992.45, "volume": 5.28730553}, {"timestamp": 1738299300000, "open": 103992.45, "high": 104019.65, "low": 103980.95, "close": 104019.64, "volume": 4.57250117}, {"timestamp": 1738299360000, "open": 104019.64, "high": 104025.87, "low": 104019.64, "close": 104025.86, "volume": 1.36951873}, {"timestamp": 1738299420000, "open": 104025.86, "high": 104025.87, "low": 103973.86, "close": 103985.24, "volume": 1.9382613}, {"timestamp": 1738299480000, "open": 103985.24, "high": 104019.99, "low": 103972.13, "close": 104019.99, "volume": 4.06695277}, {"timestamp": 1738299540000, "open": 104019.99, "high": 104020.0, "low": 104007.57, "close": 104007.58, "volume": 0.73425472}, {"timestamp": 1738299600000, "open": 104007.58, "high": 104020.0, "low": 104007.58, "close": 104019.99, "volume": 3.35960073}, {"timestamp": 1738299660000, "open": 104019.99, "high": 104039.22, "low": 104008.52, "close": 104039.21, "volume": 2.26253201}, {"timestamp": 1738299720000, "open": 104039.21, "high": 104068.55, "low": 104020.52, "close": 104053.34, "volume": 4.46211244}, {"timestamp": 1738299780000, "open": 104053.34, "high": 104125.72, "low": 104053.34, "close": 104114.47, "volume": 3.75704371}, {"timestamp": 1738299840000, "open": 104114.47, "high": 104176.92, "low": 104114.47, "close": 104170.63, "volume": 2.07806782}, {"timestamp": 1738299900000, "open": 104170.63, "high": 104202.98, "low": 104169.2, "close": 104187.97, "volume": 3.16140416}, {"timestamp": 1738299960000, "open": 104187.97, "high": 104248.61, "low": 104187.97, "close": 104228.38, "volume": 3.22317243}, {"timestamp": 1738300020000, "open": 104228.38, "high": 104243.33, "low": 104218.53, "close": 104228.05, "volume": 2.15812152}, {"timestamp": 1738300080000, "open": 104228.05, "high": 104285.63, "low": 104228.05, "close": 104276.1, "volume": 1.92341767}, {"timestamp": 1738300140000, "open": 104276.1, "high": 104306.0, "low": 104276.1, "close": 104306.0, "volume": 3.31930013}, {"timestamp": 1738300200000, "open": 104306.0, "high": 104392.32, "low": 104305.99, "close": 104392.32, "volume": 14.82613146}, {"timestamp": 1738300260000, "open": 104392.32, "high": 104466.75, "low": 104392.32, "close": 104433.56, "volume": 4.16504848}, {"timestamp": 1738300320000, "open": 104433.56, "high": 104449.29, "low": 104398.87, "close": 104398.88, "volume": 2.40048204}, {"timestamp": 1738300380000, "open": 104398.88, "high": 104414.99, "low": 104370.4, "close": 104380.0, "volume": 5.22839513}, {"timestamp": 1738300440000, "open": 104380.0, "high": 104380.01, "low": 104374.69, "close": 104380.0, "volume": 2.16378063}, {"timestamp": 1738300500000, "open": 104380.0, "high": 104424.7, "low": 104380.0, "close": 104424.69, "volume": 6.75630836}, {"timestamp": 1738300560000, "open": 104424.69, "high": 104441.76, "low": 104419.9, "close": 104423.68, "volume": 8.5320804}, {"timestamp": 1738300620000, "open": 104423.68, "high": 104423.68, "low": 104411.54, "close": 104411.55, "volume": 0.69312834}, {"timestamp": 1738300680000, "open": 104411.55, "high": 104447.16, "low": 104411.54, "close": 104440.24, "volume": 1.8438268}, {"timestamp": 1738300740000, "open": 104440.24, "high": 104459.99, "low": 104437.28, "close": 104440.34, "volume": 1.36737089}, {"timestamp": 1738300800000, "open": 104440.34, "high": 104484.09, "low": 104440.34, "close": 104466.75, "volume": 2.1471944}, {"timestamp": 1738300860000, "open": 104466.75, "high": 104466.76, "low": 104440.34, "close": 104440.34, "volume": 0.54067276}, {"timestamp": 1738300920000, "open": 104440.34, "high": 104440.35, "low": 104419.15, "close": 104425.67, "volume": 2.75900826}, {"timestamp": 1738300980000, "open": 104425.67, "high": 104425.68, "low": 104395.91, "close": 104395.91, "volume": 3.60019842}, {"timestamp": 1738301040000, "open": 104395.91, "high": 104405.74, "low": 104395.91, "close": 104404.19, "volume": 0.78298208}, {"timestamp": 1738301100000, "open": 104404.19, "high": 104431.35, "low": 104404.19, "close": 104431.34, "volume": 0.86563616}, {"timestamp": 1738301160000, "open": 104431.34, "high": 104431.35, "low": 104431.34, "close": 104431.34, "volume": 2.76173135}, {"timestamp": 1738301220000, "open": 104431.34, "high": 104431.35, "low": 104380.0, "close": 104380.0, "volume": 3.62766858}, {"timestamp": 1738301280000, "open": 104380.0, "high": 104403.92, "low": 104380.0, "close": 104403.92, "volume": 1.50382875}, {"timestamp": 1738301340000, "open": 104403.92, "high": 104418.87, "low": 104403.91, "close": 104418.86, "volume": 1.00352267}, {"timestamp": 1738301400000, "open": 104418.86, "high": 104418.87, "low": 104393.85, "close": 104396.6, "volume": 2.53348192}, {"timestamp": 1738301460000, "open": 104396.6, "high": 104396.6, "low": 104352.12, "close": 104352.12, "volume": 1.12926622}, {"timestamp": 1738301520000, "open": 104352.12, "high": 104386.82, "low": 104341.68, "close": 104386.81, "volume": 2.0619196}, {"timestamp": 1738301580000, "open": 104386.81, "high": 104386.82, "low": 104351.62, "close": 104351.62, "volume": 1.23481804}, {"timestamp": 1738301640000, "open": 104351.62, "high": 104396.6, "low": 104351.62, "close": 104396.6, "volume": 1.50109838}, {"timestamp": 1738301700000, "open": 104396.6, "high": 104418.62, "low": 104387.51, "close": 104418.61, "volume": 1.73568747}, {"timestamp": 1738301760000, "open": 104418.61, "high": 104439.99, "low": 104418.61, "close": 104431.37, "volume": 1.48822215}, {"timestamp": 1738301820000, "open": 104431.37, "high": 104441.8, "low": 104402.88, "close": 104402.89, "volume": 1.29502472}, {"timestamp": 1738301880000, "open": 104402.89, "high": 104402.89, "low": 104385.98, "close": 104385.98, "volume": 0.76158932}, {"timestamp": 1738301940000, "open": 104385.98, "high": 104385.99, "low": 104330.38, "close": 104330.39, "volume": 0.76176525}, {"timestamp": 1738302000000, "open": 104330.39, "high": 104353.99, "low": 104323.91, "close": 104353.98, "volume": 2.39805042}, {"timestamp": 1738302060000, "open": 104353.98, "high": 104379.2, "low": 104346.9, "close": 104346.9, "volume": 1.94587405}, {"timestamp": 1738302120000, "open": 104346.9, "high": 104377.09, "low": 104346.9, "close": 104377.08, "volume": 3.62418978}, {"timestamp": 1738302180000, "open": 104377.08, "high": 104377.09, "low": 104364.37, "close": 104364.37, "volume": 1.14419605}, {"timestamp": 1738302240000, "open": 104364.37, "high": 104364.38, "low": 104340.33, "close": 104340.33, "volume": 0.67156761}, {"timestamp": 1738302300000, "open": 104340.33, "high": 104340.34, "low": 104300.54, "close": 104300.54, "volume": 1.53162619}, {"timestamp": 1738302360000, "open": 104300.54, "high": 104310.98, "low": 104258.29, "close": 104258.29, "volume": 1.93455666}, {"timestamp": 1738302420000, "open": 104258.29, "high": 104290.77, "low": 104258.29, "close": 104285.98, "volume": 1.43353267}, {"timestamp": 1738302480000, "open": 104285.98, "high": 104305.04, "low": 104282.37, "close": 104282.37, "volume": 1.22684665}, {"timestamp": 1738302540000, "open": 104282.37, "high": 104282.38, "low": 104258.29, "close": 104258.3, "volume": 7.24712887}, {"timestamp": 1738302600000, "open": 104258.3, "high": 104287.19, "low": 104258.3, "close": 104279.97, "volume": 8.12236732}, {"timestamp": 1738302660000, "open": 104279.97, "high": 104350.25, "low": 104260.28, "close": 104344.7, "volume": 14.10703629}, {"timestamp": 1738302720000, "open": 104344.7, "high": 104358.0, "low": 104318.03, "close": 104358.0, "volume": 6.29468413}, {"timestamp": 1738302780000, "open": 104358.0, "high": 104358.0, "low": 104301.78, "close": 104301.78, "volume": 3.46932326}, {"timestamp": 1738302840000, "open": 104301.78, "high": 104301.78, "low": 104293.32, "close": 104293.32, "volume": 2.01159639}, {"timestamp": 1738302900000, "open": 104293.32, "high": 104293.32, "low": 104258.29, "close": 104258.29, "volume": 1.91985116}, {"timestamp": 1738302960000, "open": 104258.29, "high": 104274.51, "low": 104258.29, "close": 104274.43, "volume": 2.42946916}, {"timestamp": 1738303020000, "open": 104274.43, "high": 104274.43, "low": 104268.01, "close": 104268.01, "volume": 9.46870965}, {"timestamp": 1738303080000, "open": 104268.01, "high": 104274.32, "low": 104268.01, "close": 104274.32, "volume": 1.97134087}, {"timestamp": 1738303140000, "open": 104274.32, "high": 104319.87, "low": 104274.31, "close": 104319.86, "volume": 2.02641658}, {"timestamp": 1738303200000, "open": 104319.86, "high": 104319.87, "low": 104298.73, "close": 104306.42, "volume": 4.813656}, {"timestamp": 1738303260000, "open": 104306.42, "high": 104356.0, "low": 104306.42, "close": 104309.23, "volume": 5.73161222}, {"timestamp": 1738303320000, "open": 104309.23, "high": 104363.42, "low": 104309.22, "close": 104363.42, "volume": 2.30342463}, {"timestamp": 1738303380000, "open": 104363.42, "high": 104392.49, "low": 104352.94, "close": 104352.94, "volume": 3.29866493}, {"timestamp": 1738303440000, "open": 104352.94, "high": 104450.0, "low": 104352.94, "close": 104449.99, "volume": 3.28991506}, {"timestamp": 1738303500000, "open": 104449.99, "high": 104449.99, "low": 104405.36, "close": 104426.81, "volume": 1.38590869}, {"timestamp": 1738303560000, "open": 104426.81, "high": 104491.92, "low": 104426.81, "close": 104491.92, "volume": 1.77823006}, {"timestamp": 1738303620000, "open": 104491.92, "high": 104491.92, "low": 104452.87, "close": 104453.0, "volume": 2.35734023}, {"timestamp": 1738303680000, "open": 104453.0, "high": 104491.93, "low": 104452.99, "close": 104475.84, "volume": 2.69094208}, {"timestamp": 1738303740000, "open": 104475.84, "high": 104491.92, "low": 104475.0, "close": 104491.92, "volume": 1.93567889}, {"timestamp": 1738303800000, "open": 104491.92, "high": 104500.0, "low": 104491.92, "close": 104492.51, "volume": 6.64245225}, {"timestamp": 1738303860000, "open": 104492.51, "high": 104492.51, "low": 104478.19, "close": 104478.19, "volume": 3.17450688}, {"timestamp": 1738303920000, "open": 104478.19, "high": 104478.2, "low": 104440.0, "close": 104440.01, "volume": 1.76026218}, {"timestamp": 1738303980000, "open": 104440.01, "high": 104453.02, "low": 104432.85, "close": 104453.02, "volume": 6.78084961}, {"timestamp": 1738304040000, "open": 104453.02, "high": 104453.02, "low": 104431.37, "close": 104431.37, "volume": 1.74753532}, {"timestamp": 1738304100000, "open": 104431.37, "high": 104451.23, "low": 104431.37, "close": 104451.22, "volume": 2.93510975}, {"timestamp": 1738304160000, "open": 104451.22, "high": 104478.78, "low": 104451.22, "close": 104472.01, "volume": 1.90220283}, {"timestamp": 1738304220000, "open": 104472.01, "high": 104472.02, "low": 104444.43, "close": 104444.43, "volume": 1.8315116}, {"timestamp": 1738304280000, "open": 104444.43, "high": 104452.82, "low": 104431.38, "close": 104452.81, "volume": 2.41520527}, {"timestamp": 1738304340000, "open": 104452.81, "high": 104452.81, "low": 104433.02, "close": 104433.02, "volume": 1.56460692}, {"timestamp": 1738304400000, "open": 104433.02, "high": 104433.1, "low": 104433.02, "close": 104433.1, "volume": 2.08552469}, {"timestamp": 1738304460000, "open": 104433.1, "high": 104442.47, "low": 104431.38, "close": 104442.47, "volume": 7.63353177}, {"timestamp": 1738304520000, "open": 104442.47, "high": 104463.0, "low": 104442.47, "close": 104462.99, "volume": 2.23307346}, {"timestamp": 1738304580000, "open": 104462.99, "high": 104467.99, "low": 104462.32, "close": 104462.33, "volume": 1.78282297}, {"timestamp": 1738304640000, "open": 104462.33, "high": 104462.33, "low": 104437.29, "close": 104437.29, "volume": 2.16106851}, {"timestamp": 1738304700000, "open": 104437.29, "high": 104508.0, "low": 104437.29, "close": 104508.0, "volume": 1.84054894}, {"timestamp": 1738304760000, "open": 104508.0, "high": 104545.77, "low": 104507.99, "close": 104545.77, "volume": 3.35803214}, {"timestamp": 1738304820000, "open": 104545.77, "high": 104545.77, "low": 104518.45, "close": 104518.45, "volume": 2.36810377}, {"timestamp": 1738304880000, "open": 104518.45, "high": 104557.34, "low": 104518.26, "close": 104533.47, "volume": 3.43499534}, {"timestamp": 1738304940000, "open": 104533.47, "high": 104538.02, "low": 104520.06, "close": 104538.02, "volume": 1.18186033}, {"timestamp": 1738305000000, "open": 104538.02, "high": 104621.06, "low": 104538.02, "close": 104621.06, "volume": 9.24504439}, {"timestamp": 1738305060000, "open": 104621.06, "high": 104621.06, "low": 104615.2, "close": 104615.21, "volume": 3.34223016}, {"timestamp": 1738305120000, "open": 104615.21, "high": 104631.95, "low": 104591.5, "close": 104591.5, "volume": 2.04975343}, {"timestamp": 1738305180000, "open": 104591.5, "high": 104600.06, "low": 104580.0, "close": 104580.01, "volume": 2.48407925}, {"timestamp": 1738305240000, "open": 104580.01, "high": 104580.01, "low": 104571.91, "close": 104571.91, "volume": 0.62773451}, {"timestamp": 1738305300000, "open": 104571.91, "high": 104571.92, "low": 104531.39, "close": 104555.44, "volume": 3.77160099}, {"timestamp": 1738305360000, "open": 104555.44, "high": 104560.0, "low": 104555.43, "close": 104559.99, "volume": 4.75792122}, {"timestamp": 1738305420000, "open": 104559.99, "high": 104560.0, "low": 104521.08, "close": 104521.08, "volume": 0.88147604}, {"timestamp": 1738305480000, "open": 104521.08, "high": 104565.65, "low": 104521.08, "close": 104565.64, "volume": 1.1839989}, {"timestamp": 1738305540000, "open": 104565.64, "high": 104565.98, "low": 104551.64, "close": 104565.98, "volume": 2.18212926}, {"timestamp": 1738305600000, "open": 104565.98, "high": 104610.51, "low": 104565.98, "close": 104586.47, "volume": 4.00303083}, {"timestamp": 1738305660000, "open": 104586.47, "high": 104586.47, "low": 104558.13, "close": 104558.13, "volume": 1.03231084}, {"timestamp": 1738305720000, "open": 104558.13, "high": 104611.47, "low": 104558.13, "close": 104611.46, "volume": 1.19238828}, {"timestamp": 1738305780000, "open": 104611.46, "high": 104611.47, "low": 104576.31, "close": 104579.99, "volume": 3.23473556}, {"timestamp": 1738305840000, "open": 104579.99, "high": 104605.44, "low": 104579.99, "close": 104605.44, "volume": 7.82528929}, {"timestamp": 1738305900000, "open": 104605.44, "high": 104605.44, "low": 104576.31, "close": 104576.31, "volume": 1.45504223}, {"timestamp": 1738305960000, "open": 104576.31, "high": 104744.5, "low": 104576.31, "close": 104708.14, "volume": 2.96457469}, {"timestamp": 1738306020000, "open": 104708.14, "high": 104745.1, "low": 104706.53, "close": 104706.54, "volume": 5.02525262}, {"timestamp": 1738306080000, "open": 104706.54, "high": 104706.54, "low": 104654.1, "close": 104667.65, "volume": 7.51708406}, {"timestamp": 1738306140000, "open": 104667.65, "high": 104673.99, "low": 104654.82, "close": 104671.19, "volume": 4.62008368}, {"timestamp": 1738306200000, "open": 104671.19, "high": 104671.2, "low": 104627.45, "close": 104627.45, "volume": 4.75713371}, {"timestamp": 1738306260000, "open": 104627.45, "high": 104627.46, "low": 104594.15, "close": 104594.16, "volume": 4.28789073}, {"timestamp": 1738306320000, "open": 104594.16, "high": 104594.16, "low": 104564.8, "close": 104568.05, "volume": 3.74759678}, {"timestamp": 1738306380000, "open": 104568.05, "high": 104579.33, "low": 104531.26, "close": 104531.27, "volume": 2.35972493}, {"timestamp": 1738306440000, "open": 104531.27, "high": 104535.48, "low": 104509.8, "close": 104535.48, "volume": 1.69330423}, {"timestamp": 1738306500000, "open": 104535.48, "high": 104540.0, "low": 104522.82, "close": 104523.47, "volume": 1.22416234}, {"timestamp": 1738306560000, "open": 104523.47, "high": 104523.47, "low": 104511.94, "close": 104511.94, "volume": 3.92289207}, {"timestamp": 1738306620000, "open": 104511.94, "high": 104516.34, "low": 104509.8, "close": 104516.34, "volume": 1.16398955}, {"timestamp": 1738306680000, "open": 104516.34, "high": 104527.65, "low": 104510.0, "close": 104527.65, "volume": 1.06296281}, {"timestamp": 1738306740000, "open": 104527.65, "high": 104527.65, "low": 104511.02, "close": 104511.02, "volume": 0.49944072}, {"timestamp": 1738306800000, "open": 104511.02, "high": 104526.51, "low": 104499.31, "close": 104500.48, "volume": 6.81969302}, {"timestamp": 1738306860000, "open": 104500.48, "high": 104523.5, "low": 104487.39, "close": 104487.39, "volume": 8.83346951}, {"timestamp": 1738306920000, "open": 104487.39, "high": 104489.95, "low": 104470.58, "close": 104489.95, "volume": 5.66255263}, {"timestamp": 1738306980000, "open": 104489.95, "high": 104509.78, "low": 104489.94, "close": 104500.0, "volume": 1.87340828}, {"timestamp": 1738307040000, "open": 104500.0, "high": 104500.0, "low": 104480.0, "close": 104480.0, "volume": 1.30192712}, {"timestamp": 1738307100000, "open": 104480.0, "high": 104505.72, "low": 104480.0, "close": 104505.71, "volume": 3.03776651}, {"timestamp": 1738307160000, "open": 104505.71, "high": 104566.21, "low": 104505.71, "close": 104566.21, "volume": 1.12364859}, {"timestamp": 1738307220000, "open": 104566.21, "high": 104624.32, "low": 104566.2, "close": 104624.31, "volume": 0.95103289}, {"timestamp": 1738307280000, "open": 104624.31, "high": 104634.78, "low": 104606.92, "close": 104606.92, "volume": 4.26416782}, {"timestamp": 1738307340000, "open": 104606.92, "high": 104630.65, "low": 104606.92, "close": 104630.65, "volume": 0.72072758}, {"timestamp": 1738307400000, "open": 104630.65, "high": 104638.3, "low": 104600.0, "close": 104600.0, "volume": 3.74982936}, {"timestamp": 1738307460000, "open": 104600.0, "high": 104604.4, "low": 104589.27, "close": 104589.28, "volume": 3.11766774}, {"timestamp": 1738307520000, "open": 104589.28, "high": 104627.46, "low": 104580.54, "close": 104627.45, "volume": 4.02883157}, {"timestamp": 1738307580000, "open": 104627.45, "high": 104627.46, "low": 104627.45, "close": 104627.46, "volume": 1.12428897}, {"timestamp": 1738307640000, "open": 104627.46, "high": 104630.66, "low": 104627.4, "close": 104627.45, "volume": 2.24244625}, {"timestamp": 1738307700000, "open": 104627.45, "high": 104638.3, "low": 104627.45, "close": 104638.29, "volume": 0.61292833}, {"timestamp": 1738307760000, "open": 104638.29, "high": 104638.3, "low": 104630.77, "close": 104638.3, "volume": 0.82012443}, {"timestamp": 1738307820000, "open": 104638.3, "high": 104681.04, "low": 104638.29, "close": 104681.03, "volume": 4.38071141}, {"timestamp": 1738307880000, "open": 104681.03, "high": 104695.44, "low": 104681.03, "close": 104681.88, "volume": 1.90534638}, {"timestamp": 1738307940000, "open": 104681.88, "high": 104730.4, "low": 104681.88, "close": 104718.39, "volume": 1.79592255}, {"timestamp": 1738308000000, "open": 104718.39, "high": 104718.4, "low": 104654.85, "close": 104654.86, "volume": 3.74043917}, {"timestamp": 1738308060000, "open": 104654.86, "high": 104730.4, "low": 104644.0, "close": 104730.4, "volume": 2.22791709}, {"timestamp": 1738308120000, "open": 104730.4, "high": 104731.99, "low": 104700.0, "close": 104700.01, "volume": 2.53232076}, {"timestamp": 1738308180000, "open": 104700.01, "high": 104781.99, "low": 104700.0, "close": 104736.95, "volume": 2.41898687}, {"timestamp": 1738308240000, "open": 104736.95, "high": 104800.0, "low": 104726.47, "close": 104799.99, "volume": 6.84450585}, {"timestamp": 1738308300000, "open": 104799.99, "high": 104800.86, "low": 104790.2, "close": 104790.2, "volume": 5.7139221}, {"timestamp": 1738308360000, "open": 104790.2, "high": 104790.21, "low": 104765.43, "close": 104765.43, "volume": 1.88553844}, {"timestamp": 1738308420000, "open": 104765.43, "high": 104773.57, "low": 104765.43, "close": 104772.14, "volume": 5.30456008}, {"timestamp": 1738308480000, "open": 104772.14, "high": 104778.59, "low": 104749.2, "close": 104749.2, "volume": 3.22145203}, {"timestamp": 1738308540000, "open": 104749.2, "high": 104749.21, "low": 104676.71, "close": 104676.71, "volume": 7.01524805}, {"timestamp": 1738308600000, "open": 104676.71, "high": 104676.72, "low": 104611.5, "close": 104617.37, "volume": 8.80083414}, {"timestamp": 1738308660000, "open": 104617.37, "high": 104617.37, "low": 104589.18, "close": 104589.18, "volume": 9.04057167}, {"timestamp": 1738308720000, "open": 104589.18, "high": 104589.18, "low": 104567.98, "close": 104574.62, "volume": 9.89064698}, {"timestamp": 1738308780000, "open": 104574.62, "high": 104574.62, "low": 104540.0, "close": 104541.11, "volume": 10.01680909}, {"timestamp": 1738308840000, "open": 104541.11, "high": 104541.11, "low": 104500.0, "close": 104500.0, "volume": 9.52959118}, {"timestamp": 1738308900000, "open": 104500.0, "high": 104500.0, "low": 104449.33, "close": 104491.67, "volume": 9.32639314}, {"timestamp": 1738308960000, "open": 104491.67, "high": 104491.67, "low": 104431.39, "close": 104431.39, "volume": 7.93658357}, {"timestamp": 1738309020000, "open": 104431.39, "high": 104450.0, "low": 104431.38, "close": 104436.75, "volume": 9.67898727}, {"timestamp": 1738309080000, "open": 104436.75, "high": 104436.75, "low": 104396.0, "close": 104396.0, "volume": 11.48558857}, {"timestamp": 1738309140000, "open": 104396.0, "high": 104409.31, "low": 104371.51, "close": 104371.52, "volume": 8.0506861}, {"timestamp": 1738309200000, "open": 104371.52, "high": 104385.2, "low": 104352.94, "close": 104357.88, "volume": 11.19102314}, {"timestamp": 1738309260000, "open": 104357.88, "high": 104357.88, "low": 104287.98, "close": 104319.99, "volume": 11.08505722}, {"timestamp": 1738309320000, "open": 104319.99, "high": 104319.99, "low": 104291.96, "close": 104298.2, "volume": 8.46776938}, {"timestamp": 1738309380000, "open": 104298.2, "high": 104350.02, "low": 104263.47, "close": 104347.28, "volume": 14.09143407}, {"timestamp": 1738309440000, "open": 104347.28, "high": 104347.28, "low": 104291.06, "close": 104291.06, "volume": 9.52222986}, {"timestamp": 1738309500000, "open": 104291.06, "high": 104291.06, "low": 104267.63, "close": 104267.63, "volume": 8.78349682}, {"timestamp": 1738309560000, "open": 104267.63, "high": 104274.51, "low": 104235.29, "close": 104235.29, "volume": 6.94252693}, {"timestamp": 1738309620000, "open": 104235.29, "high": 104247.49, "low": 104227.95, "close": 104240.4, "volume": 6.67462252}, {"timestamp": 1738309680000, "open": 104240.4, "high": 104240.4, "low": 104189.86, "close": 104189.86, "volume": 9.20401961}, {"timestamp": 1738309740000, "open": 104189.86, "high": 104189.86, "low": 104157.89, "close": 104157.89, "volume": 4.79372658}, {"timestamp": 1738309800000, "open": 104157.89, "high": 104157.89, "low": 104074.38, "close": 104098.55, "volume": 9.46131701}, {"timestamp": 1738309860000, "open": 104098.55, "high": 104129.19, "low": 104061.39, "close": 104098.02, "volume": 7.5580806}, {"timestamp": 1738309920000, "open": 104098.02, "high": 104151.99, "low": 104072.48, "close": 104072.49, "volume": 4.9369745}, {"timestamp": 1738309980000, "open": 104072.49, "high": 104072.49, "low": 104043.16, "close": 104043.16, "volume": 7.35402127}, {"timestamp": 1738310040000, "open": 104043.16, "high": 104065.17, "low": 104012.98, "close": 104065.17, "volume": 14.99050165}, {"timestamp": 1738310100000, "open": 104065.17, "high": 104108.0, "low": 104054.76, "close": 104097.8, "volume": 12.18758055}, {"timestamp": 1738310160000, "open": 104097.8, "high": 104153.14, "low": 104078.0, "close": 104153.14, "volume": 9.70003318}, {"timestamp": 1738310220000, "open": 104153.14, "high": 104215.99, "low": 104127.99, "close": 104206.58, "volume": 27.17642174}, {"timestamp": 1738310280000, "open": 104206.58, "high": 104267.62, "low": 104201.45, "close": 104235.29, "volume": 9.35552252}, {"timestamp": 1738310340000, "open": 104235.29, "high": 104235.29, "low": 104188.56, "close": 104188.57, "volume": 8.81167668}, {"timestamp": 1738310400000, "open": 104188.57, "high": 104246.0, "low": 104188.01, "close": 104233.08, "volume": 8.81645921}, {"timestamp": 1738310460000, "open": 104233.08, "high": 104321.98, "low": 104211.13, "close": 104277.83, "volume": 6.28189615}, {"timestamp": 1738310520000, "open": 104277.83, "high": 104277.83, "low": 104167.99, "close": 104180.03, "volume": 4.99267638}, {"timestamp": 1738310580000, "open": 104180.03, "high": 104244.68, "low": 104180.03, "close": 104244.68, "volume": 3.81775449}, {"timestamp": 1738310640000, "open": 104244.68, "high": 104253.98, "low": 104208.0, "close": 104213.08, "volume": 8.38035922}, {"timestamp": 1738310700000, "open": 104213.08, "high": 104248.24, "low": 104213.08, "close": 104241.99, "volume": 4.61048026}, {"timestamp": 1738310760000, "open": 104241.99, "high": 104279.54, "low": 104240.6, "close": 104278.82, "volume": 3.01871875}, {"timestamp": 1738310820000, "open": 104278.82, "high": 104278.82, "low": 104221.1, "close": 104224.19, "volume": 7.17607677}, {"timestamp": 1738310880000, "open": 104224.19, "high": 104235.83, "low": 104205.29, "close": 104205.29, "volume": 2.01954642}, {"timestamp": 1738310940000, "open": 104205.29, "high": 104205.3, "low": 104166.99, "close": 104166.99, "volume": 4.05648977}, {"timestamp": 1738311000000, "open": 104166.99, "high": 104196.07, "low": 104166.99, "close": 104196.07, "volume": 2.95406411}, {"timestamp": 1738311060000, "open": 104196.07, "high": 104196.08, "low": 104170.33, "close": 104170.4, "volume": 2.70035313}, {"timestamp": 1738311120000, "open": 104170.4, "high": 104173.95, "low": 104117.0, "close": 104117.01, "volume": 5.78437619}, {"timestamp": 1738311180000, "open": 104117.01, "high": 104153.0, "low": 104117.0, "close": 104152.99, "volume": 2.16573796}, {"timestamp": 1738311240000, "open": 104152.99, "high": 104153.0, "low": 104116.03, "close": 104116.04, "volume": 3.35280454}, {"timestamp": 1738311300000, "open": 104116.04, "high": 104122.92, "low": 104082.01, "close": 104107.99, "volume": 2.89495814}, {"timestamp": 1738311360000, "open": 104107.99, "high": 104128.49, "low": 104091.35, "close": 104111.39, "volume": 6.27978322}, {"timestamp": 1738311420000, "open": 104111.39, "high": 104117.65, "low": 104050.0, "close": 104113.83, "volume": 9.4265293}, {"timestamp": 1738311480000, "open": 104113.83, "high": 104113.83, "low": 104081.3, "close": 104098.0, "volume": 4.14646908}, {"timestamp": 1738311540000, "open": 104098.0, "high": 104254.5, "low": 104098.0, "close": 104248.49, "volume": 6.61143149}, {"timestamp": 1738311600000, "open": 104248.49, "high": 104248.49, "low": 104211.24, "close": 104211.25, "volume": 3.44792602}, {"timestamp": 1738311660000, "open": 104211.25, "high": 104318.75, "low": 104211.24, "close": 104303.12, "volume": 7.779204}, {"timestamp": 1738311720000, "open": 104303.12, "high": 104318.29, "low": 104254.5, "close": 104254.5, "volume": 3.98585294}, {"timestamp": 1738311780000, "open": 104254.5, "high": 104254.51, "low": 104252.69, "close": 104252.7, "volume": 1.63644242}, {"timestamp": 1738311840000, "open": 104252.7, "high": 104294.6, "low": 104244.0, "close": 104244.0, "volume": 4.44257581}, {"timestamp": 1738311900000, "open": 104244.0, "high": 104248.83, "low": 104184.0, "close": 104184.0, "volume": 1.8860692}, {"timestamp": 1738311960000, "open": 104184.0, "high": 104184.0, "low": 104112.0, "close": 104112.0, "volume": 2.3020721}, {"timestamp": 1738312020000, "open": 104112.0, "high": 104112.0, "low": 104040.02, "close": 104048.23, "volume": 2.80453538}, {"timestamp": 1738312080000, "open": 104048.23, "high": 104077.11, "low": 104015.72, "close": 104023.54, "volume": 7.88424328}, {"timestamp": 1738312140000, "open": 104023.54, "high": 104083.56, "low": 104023.54, "close": 104083.55, "volume": 3.64343724}, {"timestamp": 1738312200000, "open": 104083.55, "high": 104083.56, "low": 104036.9, "close": 104066.79, "volume": 3.89293095}, {"timestamp": 1738312260000, "open": 104066.79, "high": 104127.19, "low": 104066.79, "close": 104121.16, "volume": 2.34425094}, {"timestamp": 1738312320000, "open": 104121.16, "high": 104163.49, "low": 104121.16, "close": 104163.49, "volume": 4.51278871}, {"timestamp": 1738312380000, "open": 104163.49, "high": 104191.99, "low": 104163.49, "close": 104185.35, "volume": 2.00845738}, {"timestamp": 1738312440000, "open": 104185.35, "high": 104226.5, "low": 104185.34, "close": 104217.39, "volume": 2.6486}, {"timestamp": 1738312500000, "open": 104217.39, "high": 104217.39, "low": 104140.0, "close": 104140.0, "volume": 1.05044344}, {"timestamp": 1738312560000, "open": 104140.0, "high": 104140.01, "low": 104078.99, "close": 104139.86, "volume": 1.03102561}, {"timestamp": 1738312620000, "open": 104139.86, "high": 104177.24, "low": 104139.86, "close": 104177.24, "volume": 1.50604065}, {"timestamp": 1738312680000, "open": 104177.24, "high": 104182.68, "low": 104150.58, "close": 104160.01, "volume": 2.22960226}, {"timestamp": 1738312740000, "open": 104160.01, "high": 104195.0, "low": 104160.01, "close": 104189.69, "volume": 0.65446217}, {"timestamp": 1738312800000, "open": 104189.69, "high": 104233.51, "low": 104189.69, "close": 104230.88, "volume": 4.1594727}, {"timestamp": 1738312860000, "open": 104230.88, "high": 104230.88, "low": 104226.82, "close": 104226.82, "volume": 1.96257684}, {"timestamp": 1738312920000, "open": 104226.82, "high": 104252.6, "low": 104226.82, "close": 104252.59, "volume": 1.88121282}, {"timestamp": 1738312980000, "open": 104252.59, "high": 104252.6, "low": 104233.11, "close": 104233.11, "volume": 2.24301697}, {"timestamp": 1738313040000, "open": 104233.11, "high": 104233.23, "low": 104226.82, "close": 104233.23, "volume": 1.32647591}, {"timestamp": 1738313100000, "open": 104233.23, "high": 104233.23, "low": 104204.65, "close": 104204.66, "volume": 5.61845985}, {"timestamp": 1738313160000, "open": 104204.66, "high": 104204.66, "low": 104156.05, "close": 104156.06, "volume": 1.3806721}, {"timestamp": 1738313220000, "open": 104156.06, "high": 104156.06, "low": 104106.06, "close": 104124.08, "volume": 7.84749571}, {"timestamp": 1738313280000, "open": 104124.08, "high": 104139.66, "low": 104106.06, "close": 104132.08, "volume": 2.64918222}, {"timestamp": 1738313340000, "open": 104132.08, "high": 104139.2, "low": 104130.35, "close": 104130.36, "volume": 7.19644162}, {"timestamp": 1738313400000, "open": 104130.36, "high": 104130.36, "low": 104061.79, "close": 104063.47, "volume": 3.61278547}, {"timestamp": 1738313460000, "open": 104063.47, "high": 104063.47, "low": 104023.91, "close": 104036.92, "volume": 11.25851855}, {"timestamp": 1738313520000, "open": 104036.92, "high": 104044.5, "low": 104036.91, "close": 104044.49, "volume": 2.95902589}, {"timestamp": 1738313580000, "open": 104044.49, "high": 104067.98, "low": 104044.49, "close": 104067.98, "volume": 1.88669987}, {"timestamp": 1738313640000, "open": 104067.98, "high": 104102.34, "low": 104067.98, "close": 104102.33, "volume": 2.94240533}, {"timestamp": 1738313700000, "open": 104102.33, "high": 104106.53, "low": 104084.45, "close": 104106.53, "volume": 1.07467728}, {"timestamp": 1738313760000, "open": 104106.53, "high": 104107.99, "low": 104091.71, "close": 104093.25, "volume": 1.72662937}, {"timestamp": 1738313820000, "open": 104093.25, "high": 104128.48, "low": 104093.25, "close": 104120.0, "volume": 1.04413785}, {"timestamp": 1738313880000, "open": 104120.0, "high": 104120.0, "low": 104056.82, "close": 104056.82, "volume": 1.11250816}, {"timestamp": 1738313940000, "open": 104056.82, "high": 104056.83, "low": 104027.0, "close": 104028.78, "volume": 4.54595325}, {"timestamp": 1738314000000, "open": 104028.78, "high": 104063.99, "low": 104028.78, "close": 104048.0, "volume": 4.12826567}, {"timestamp": 1738314060000, "open": 104048.0, "high": 104062.32, "low": 104000.0, "close": 104000.0, "volume": 17.14153657}, {"timestamp": 1738314120000, "open": 104000.0, "high": 104041.88, "low": 104000.0, "close": 104018.73, "volume": 2.06780033}, {"timestamp": 1738314180000, "open": 104018.73, "high": 104035.55, "low": 104018.73, "close": 104035.55, "volume": 5.97533252}, {"timestamp": 1738314240000, "open": 104035.55, "high": 104062.46, "low": 104035.54, "close": 104062.46, "volume": 1.97050619}, {"timestamp": 1738314300000, "open": 104062.46, "high": 104117.64, "low": 104062.46, "close": 104117.64, "volume": 5.348155}, {"timestamp": 1738314360000, "open": 104117.64, "high": 104117.64, "low": 104076.06, "close": 104076.06, "volume": 2.73633373}, {"timestamp": 1738314420000, "open": 104076.06, "high": 104138.99, "low": 104076.06, "close": 104118.02, "volume": 3.98164589}, {"timestamp": 1738314480000, "open": 104118.02, "high": 104118.02, "low": 104056.0, "close": 104056.0, "volume": 2.64095796}, {"timestamp": 1738314540000, "open": 104056.0, "high": 104083.31, "low": 104045.04, "close": 104083.3, "volume": 8.19498494}, {"timestamp": 1738314600000, "open": 104083.3, "high": 104083.31, "low": 104041.12, "close": 104041.12, "volume": 8.38583134}, {"timestamp": 1738314660000, "open": 104041.12, "high": 104041.13, "low": 104013.02, "close": 104013.02, "volume": 2.07846798}, {"timestamp": 1738314720000, "open": 104013.02, "high": 104038.37, "low": 104010.83, "close": 104028.73, "volume": 3.87538708}, {"timestamp": 1738314780000, "open": 104028.73, "high": 104041.12, "low": 104016.5, "close": 104016.51, "volume": 1.07296717}, {"timestamp": 1738314840000, "open": 104016.51, "high": 104022.29, "low": 103950.01, "close": 103950.23, "volume": 8.70340723}, {"timestamp": 1738314900000, "open": 103950.23, "high": 104022.23, "low": 103950.23, "close": 104022.23, "volume": 8.36934102}, {"timestamp": 1738314960000, "open": 104022.23, "high": 104022.24, "low": 103950.01, "close": 103950.02, "volume": 2.182757}, {"timestamp": 1738315020000, "open": 103950.02, "high": 103960.0, "low": 103936.54, "close": 103959.15, "volume": 5.32773635}, {"timestamp": 1738315080000, "open": 103959.15, "high": 103987.34, "low": 103950.0, "close": 103950.0, "volume": 2.15185517}, {"timestamp": 1738315140000, "open": 103950.0, "high": 103994.36, "low": 103948.02, "close": 103994.36, "volume": 5.57130631}, {"timestamp": 1738315200000, "open": 103994.36, "high": 103995.51, "low": 103967.4, "close": 103967.4, "volume": 15.42547868}, {"timestamp": 1738315260000, "open": 103967.4, "high": 104027.57, "low": 103967.4, "close": 104026.02, "volume": 22.73141263}, {"timestamp": 1738315320000, "open": 104026.02, "high": 104068.91, "low": 104026.01, "close": 104055.45, "volume": 3.18903364}, {"timestamp": 1738315380000, "open": 104055.45, "high": 104148.0, "low": 104055.45, "close": 104148.0, "volume": 10.5097011}, {"timestamp": 1738315440000, "open": 104148.0, "high": 104148.0, "low": 104114.64, "close": 104133.65, "volume": 3.78239642}, {"timestamp": 1738315500000, "open": 104133.65, "high": 104146.85, "low": 104133.65, "close": 104142.75, "volume": 1.79199078}, {"timestamp": 1738315560000, "open": 104142.75, "high": 104230.18, "low": 104142.75, "close": 104226.52, "volume": 2.80737612}, {"timestamp": 1738315620000, "open": 104226.52, "high": 104230.52, "low": 104166.0, "close": 104166.01, "volume": 4.18397786}, {"timestamp": 1738315680000, "open": 104166.01, "high": 104193.71, "low": 104160.01, "close": 104170.01, "volume": 4.0470056}, {"timestamp": 1738315740000, "open": 104170.01, "high": 104193.63, "low": 104170.0, "close": 104193.63, "volume": 1.6895269}, {"timestamp": 1738315800000, "open": 104193.63, "high": 104209.98, "low": 104188.91, "close": 104200.5, "volume": 8.98493256}, {"timestamp": 1738315860000, "open": 104200.5, "high": 104304.0, "low": 104200.5, "close": 104297.21, "volume": 4.21347414}, {"timestamp": 1738315920000, "open": 104297.21, "high": 104322.3, "low": 104263.23, "close": 104263.23, "volume": 11.51548877}, {"timestamp": 1738315980000, "open": 104263.23, "high": 104312.11, "low": 104255.37, "close": 104306.4, "volume": 2.43994349}, {"timestamp": 1738316040000, "open": 104306.4, "high": 104323.08, "low": 104282.98, "close": 104305.02, "volume": 1.70591578}, {"timestamp": 1738316100000, "open": 104305.02, "high": 104305.03, "low": 104268.76, "close": 104268.76, "volume": 3.28045744}, {"timestamp": 1738316160000, "open": 104268.76, "high": 104268.77, "low": 104225.79, "close": 104230.88, "volume": 4.85746458}, {"timestamp": 1738316220000, "open": 104230.88, "high": 104230.88, "low": 104156.86, "close": 104156.86, "volume": 0.69174961}, {"timestamp": 1738316280000, "open": 104156.86, "high": 104163.0, "low": 104147.15, "close": 104147.16, "volume": 2.87684509}, {"timestamp": 1738316340000, "open": 104147.16, "high": 104170.01, "low": 104142.58, "close": 104170.0, "volume": 5.26043255}, {"timestamp": 1738316400000, "open": 104170.0, "high": 104314.13, "low": 104170.0, "close": 104314.12, "volume": 13.14732001}, {"timestamp": 1738316460000, "open": 104314.12, "high": 104329.73, "low": 104302.25, "close": 104313.04, "volume": 9.18594922}, {"timestamp": 1738316520000, "open": 104313.04, "high": 104316.26, "low": 104260.3, "close": 104260.3, "volume": 6.73414311}, {"timestamp": 1738316580000, "open": 104260.3, "high": 104260.31, "low": 104195.0, "close": 104195.0, "volume": 3.4434446}, {"timestamp": 1738316640000, "open": 104195.0, "high": 104195.1, "low": 104176.01, "close": 104176.01, "volume": 0.84911343}, {"timestamp": 1738316700000, "open": 104176.01, "high": 104179.3, "low": 104150.95, "close": 104156.01, "volume": 6.26322616}, {"timestamp": 1738316760000, "open": 104156.01, "high": 104156.02, "low": 104141.59, "close": 104153.1, "volume": 13.03538358}, {"timestamp": 1738316820000, "open": 104153.1, "high": 104156.87, "low": 104153.1, "close": 104156.87, "volume": 8.72913993}, {"timestamp": 1738316880000, "open": 104156.87, "high": 104184.8, "low": 104143.25, "close": 104184.8, "volume": 5.52134672}, {"timestamp": 1738316940000, "open": 104184.8, "high": 104190.47, "low": 104167.13, "close": 104190.47, "volume": 4.13646778}, {"timestamp": 1738317000000, "open": 104190.47, "high": 104190.49, "low": 104163.51, "close": 104176.59, "volume": 5.16832189}, {"timestamp": 1738317060000, "open": 104176.59, "high": 104176.59, "low": 104134.78, "close": 104134.79, "volume": 9.78996817}, {"timestamp": 1738317120000, "open": 104134.79, "high": 104172.69, "low": 104119.99, "close": 104172.69, "volume": 9.31305088}, {"timestamp": 1738317180000, "open": 104172.69, "high": 104212.0, "low": 104172.69, "close": 104211.99, "volume": 1.35242232}, {"timestamp": 1738317240000, "open": 104211.99, "high": 104243.32, "low": 104211.99, "close": 104243.32, "volume": 2.73968586}, {"timestamp": 1738317300000, "open": 104243.32, "high": 104243.32, "low": 104196.07, "close": 104196.08, "volume": 1.23012243}, {"timestamp": 1738317360000, "open": 104196.08, "high": 104228.54, "low": 104190.92, "close": 104228.54, "volume": 1.5125349}, {"timestamp": 1738317420000, "open": 104228.54, "high": 104245.29, "low": 104228.54, "close": 104243.56, "volume": 2.78599419}, {"timestamp": 1738317480000, "open": 104243.56, "high": 104262.27, "low": 104234.86, "close": 104234.86, "volume": 4.72071094}, {"timestamp": 1738317540000, "open": 104234.86, "high": 104256.57, "low": 104220.0, "close": 104256.56, "volume": 6.03038146}, {"timestamp": 1738317600000, "open": 104256.56, "high": 104256.57, "low": 104209.13, "close": 104209.14, "volume": 2.97543286}, {"timestamp": 1738317660000, "open": 104209.14, "high": 104256.57, "low": 104208.0, "close": 104256.56, "volume": 11.79094768}, {"timestamp": 1738317720000, "open": 104256.56, "high": 104300.0, "low": 104246.73, "close": 104293.46, "volume": 2.45626661}, {"timestamp": 1738317780000, "open": 104293.46, "high": 104293.46, "low": 104259.52, "close": 104266.07, "volume": 4.26488729}, {"timestamp": 1738317840000, "open": 104266.07, "high": 104300.0, "low": 104266.07, "close": 104300.0, "volume": 1.60696587}, {"timestamp": 1738317900000, "open": 104300.0, "high": 104310.53, "low": 104293.76, "close": 104293.77, "volume": 1.12517405}, {"timestamp": 1738317960000, "open": 104293.77, "high": 104293.77, "low": 104279.24, "close": 104293.0, "volume": 1.55039159}, {"timestamp": 1738318020000, "open": 104293.0, "high": 104293.0, "low": 104247.92, "close": 104247.92, "volume": 1.89860781}, {"timestamp": 1738318080000, "open": 104247.92, "high": 104247.93, "low": 104243.9, "close": 104243.91, "volume": 1.23498694}, {"timestamp": 1738318140000, "open": 104243.91, "high": 104264.76, "low": 104243.9, "close": 104264.75, "volume": 1.29006892}, {"timestamp": 1738318200000, "open": 104264.75, "high": 104264.76, "low": 104235.29, "close": 104235.29, "volume": 1.61485262}, {"timestamp": 1738318260000, "open": 104235.29, "high": 104235.3, "low": 104235.29, "close": 104235.3, "volume": 2.59966794}, {"timestamp": 1738318320000, "open": 104235.3, "high": 104237.98, "low": 104222.16, "close": 104237.98, "volume": 3.42942879}, {"timestamp": 1738318380000, "open": 104237.98, "high": 104237.98, "low": 104226.5, "close": 104226.5, "volume": 0.71579719}, {"timestamp": 1738318440000, "open": 104226.5, "high": 104250.0, "low": 104226.5, "close": 104250.0, "volume": 1.07298595}, {"timestamp": 1738318500000, "open": 104250.0, "high": 104310.51, "low": 104249.99, "close": 104283.28, "volume": 5.17657553}, {"timestamp": 1738318560000, "open": 104283.28, "high": 104304.91, "low": 104283.28, "close": 104290.58, "volume": 2.20812758}, {"timestamp": 1738318620000, "open": 104290.58, "high": 104299.76, "low": 104240.01, "close": 104281.98, "volume": 2.72316013}, {"timestamp": 1738318680000, "open": 104281.98, "high": 104281.99, "low": 104188.0, "close": 104188.0, "volume": 5.02521214}, {"timestamp": 1738318740000, "open": 104188.0, "high": 104188.01, "low": 104171.5, "close": 104171.51, "volume": 3.05795144}, {"timestamp": 1738318800000, "open": 104171.51, "high": 104171.51, "low": 104143.9, "close": 104143.9, "volume": 1.84809749}, {"timestamp": 1738318860000, "open": 104143.9, "high": 104143.9, "low": 104086.01, "close": 104086.02, "volume": 9.8185638}, {"timestamp": 1738318920000, "open": 104086.02, "high": 104105.24, "low": 104086.01, "close": 104105.23, "volume": 1.57620763}, {"timestamp": 1738318980000, "open": 104105.23, "high": 104105.24, "low": 104096.02, "close": 104096.02, "volume": 1.42155864}, {"timestamp": 1738319040000, "open": 104096.02, "high": 104105.24, "low": 104096.02, "close": 104105.23, "volume": 2.89931337}, {"timestamp": 1738319100000, "open": 104105.23, "high": 104105.24, "low": 104086.62, "close": 104086.62, "volume": 2.77828367}, {"timestamp": 1738319160000, "open": 104086.62, "high": 104103.5, "low": 104086.01, "close": 104103.49, "volume": 5.33675858}, {"timestamp": 1738319220000, "open": 104103.49, "high": 104117.64, "low": 104099.99, "close": 104117.63, "volume": 1.49987671}, {"timestamp": 1738319280000, "open": 104117.63, "high": 104138.58, "low": 104117.63, "close": 104138.57, "volume": 1.36774969}, {"timestamp": 1738319340000, "open": 104138.57, "high": 104153.45, "low": 104138.57, "close": 104153.45, "volume": 0.43420836}, {"timestamp": 1738319400000, "open": 104153.45, "high": 104170.5, "low": 104153.45, "close": 104170.5, "volume": 2.53696439}, {"timestamp": 1738319460000, "open": 104170.5, "high": 104175.24, "low": 104159.64, "close": 104159.64, "volume": 1.71166776}, {"timestamp": 1738319520000, "open": 104159.64, "high": 104159.64, "low": 104119.85, "close": 104119.85, "volume": 1.28832931}, {"timestamp": 1738319580000, "open": 104119.85, "high": 104119.86, "low": 104100.64, "close": 104100.65, "volume": 3.51403392}, {"timestamp": 1738319640000, "open": 104100.65, "high": 104125.0, "low": 104100.64, "close": 104125.0, "volume": 2.68006506}, {"timestamp": 1738319700000, "open": 104125.0, "high": 104125.0, "low": 104120.88, "close": 104120.88, "volume": 2.48020444}, {"timestamp": 1738319760000, "open": 104120.88, "high": 104148.81, "low": 104120.88, "close": 104148.81, "volume": 2.80618059}, {"timestamp": 1738319820000, "open": 104148.81, "high": 104195.0, "low": 104148.8, "close": 104194.99, "volume": 6.52302015}, {"timestamp": 1738319880000, "open": 104194.99, "high": 104210.61, "low": 104194.99, "close": 104210.6, "volume": 3.03731882}, {"timestamp": 1738319940000, "open": 104210.6, "high": 104226.5, "low": 104210.6, "close": 104226.49, "volume": 8.79030522}, {"timestamp": 1738320000000, "open": 104226.49, "high": 104226.5, "low": 104209.0, "close": 104209.01, "volume": 3.47907644}, {"timestamp": 1738320060000, "open": 104209.01, "high": 104228.0, "low": 104209.0, "close": 104228.0, "volume": 1.83152867}, {"timestamp": 1738320120000, "open": 104228.0, "high": 104228.0, "low": 104221.37, "close": 104221.37, "volume": 1.95457664}, {"timestamp": 1738320180000, "open": 104221.37, "high": 104237.46, "low": 104220.92, "close": 104237.37, "volume": 8.58949651}, {"timestamp": 1738320240000, "open": 104237.37, "high": 104300.0, "low": 104237.36, "close": 104299.99, "volume": 1.99598527}, {"timestamp": 1738320300000, "open": 104299.99, "high": 104333.98, "low": 104274.5, "close": 104274.5, "volume": 2.22031317}, {"timestamp": 1738320360000, "open": 104274.5, "high": 104291.54, "low": 104272.0, "close": 104291.54, "volume": 1.66583238}, {"timestamp": 1738320420000, "open": 104291.54, "high": 104308.1, "low": 104291.53, "close": 104308.09, "volume": 1.63431981}, {"timestamp": 1738320480000, "open": 104308.09, "high": 104326.73, "low": 104302.73, "close": 104326.73, "volume": 2.25962585}, {"timestamp": 1738320540000, "open": 104326.73, "high": 104374.99, "low": 104326.72, "close": 104374.99, "volume": 7.85786168}, {"timestamp": 1738320600000, "open": 104374.99, "high": 104374.99, "low": 104315.25, "close": 104315.63, "volume": 3.56230509}, {"timestamp": 1738320660000, "open": 104315.63, "high": 104315.63, "low": 104302.52, "close": 104302.52, "volume": 1.16766472}, {"timestamp": 1738320720000, "open": 104302.52, "high": 104352.95, "low": 104302.52, "close": 104352.95, "volume": 5.96698264}, {"timestamp": 1738320780000, "open": 104352.95, "high": 104431.48, "low": 104352.94, "close": 104387.58, "volume": 3.18499879}, {"timestamp": 1738320840000, "open": 104387.58, "high": 104387.58, "low": 104362.46, "close": 104362.46, "volume": 0.69750363}, {"timestamp": 1738320900000, "open": 104362.46, "high": 104362.46, "low": 104316.0, "close": 104316.0, "volume": 1.52682426}, {"timestamp": 1738320960000, "open": 104316.0, "high": 104316.01, "low": 104291.54, "close": 104291.54, "volume": 1.49706811}, {"timestamp": 1738321020000, "open": 104291.54, "high": 104291.55, "low": 104291.53, "close": 104291.53, "volume": 3.47801279}, {"timestamp": 1738321080000, "open": 104291.53, "high": 104291.54, "low": 104280.0, "close": 104280.0, "volume": 1.9398778}, {"timestamp": 1738321140000, "open": 104280.0, "high": 104294.47, "low": 104280.0, "close": 104284.1, "volume": 1.93303094}, {"timestamp": 1738321200000, "open": 104284.1, "high": 104319.11, "low": 104284.1, "close": 104319.11, "volume": 2.55126724}, {"timestamp": 1738321260000, "open": 104319.11, "high": 104337.45, "low": 104302.35, "close": 104337.43, "volume": 2.31280309}, {"timestamp": 1738321320000, "open": 104337.43, "high": 104358.8, "low": 104335.69, "close": 104358.79, "volume": 2.95532987}, {"timestamp": 1738321380000, "open": 104358.79, "high": 104371.54, "low": 104337.24, "close": 104371.53, "volume": 3.56927795}, {"timestamp": 1738321440000, "open": 104371.53, "high": 104371.53, "low": 104342.62, "close": 104356.0, "volume": 2.11976048}, {"timestamp": 1738321500000, "open": 104356.0, "high": 104419.62, "low": 104356.0, "close": 104418.49, "volume": 7.40345513}, {"timestamp": 1738321560000, "open": 104418.49, "high": 104418.49, "low": 104383.56, "close": 104416.21, "volume": 7.04448532}, {"timestamp": 1738321620000, "open": 104416.21, "high": 104453.74, "low": 104416.21, "close": 104453.73, "volume": 4.6961378}, {"timestamp": 1738321680000, "open": 104453.73, "high": 104479.8, "low": 104453.73, "close": 104479.79, "volume": 11.45215034}, {"timestamp": 1738321740000, "open": 104479.79, "high": 104519.15, "low": 104475.95, "close": 104519.14, "volume": 7.49859966}, {"timestamp": 1738321800000, "open": 104519.14, "high": 104661.02, "low": 104519.14, "close": 104643.27, "volume": 26.4428384}, {"timestamp": 1738321860000, "open": 104643.27, "high": 104653.27, "low": 104564.0, "close": 104608.43, "volume": 5.23352592}, {"timestamp": 1738321920000, "open": 104608.43, "high": 104608.43, "low": 104562.79, "close": 104602.02, "volume": 9.41550544}, {"timestamp": 1738321980000, "open": 104602.02, "high": 104663.11, "low": 104602.02, "close": 104663.11, "volume": 9.82136613}, {"timestamp": 1738322040000, "open": 104663.11, "high": 104732.51, "low": 104659.62, "close": 104732.51, "volume": 9.00380118}, {"timestamp": 1738322100000, "open": 104732.51, "high": 104732.51, "low": 104647.36, "close": 104647.36, "volume": 16.09907992}, {"timestamp": 1738322160000, "open": 104647.36, "high": 104677.15, "low": 104620.18, "close": 104677.12, "volume": 4.57196164}, {"timestamp": 1738322220000, "open": 104677.12, "high": 104736.05, "low": 104677.12, "close": 104695.49, "volume": 7.60386121}, {"timestamp": 1738322280000, "open": 104695.49, "high": 104695.49, "low": 104615.83, "close": 104662.65, "volume": 5.4792356}, {"timestamp": 1738322340000, "open": 104662.65, "high": 104666.67, "low": 104630.86, "close": 104662.59, "volume": 5.74798005}, {"timestamp": 1738322400000, "open": 104662.59, "high": 104666.67, "low": 104610.41, "close": 104610.41, "volume": 3.46706147}, {"timestamp": 1738322460000, "open": 104610.41, "high": 104648.0, "low": 104610.06, "close": 104648.0, "volume": 2.85221039}, {"timestamp": 1738322520000, "open": 104648.0, "high": 104749.99, "low": 104647.99, "close": 104739.82, "volume": 9.20392084}, {"timestamp": 1738322580000, "open": 104739.82, "high": 104764.7, "low": 104714.3, "close": 104726.95, "volume": 6.81582047}, {"timestamp": 1738322640000, "open": 104726.95, "high": 104761.91, "low": 104696.09, "close": 104761.91, "volume": 3.0945473}, {"timestamp": 1738322700000, "open": 104761.91, "high": 104766.51, "low": 104693.93, "close": 104702.26, "volume": 6.25925427}, {"timestamp": 1738322760000, "open": 104702.26, "high": 104733.59, "low": 104695.89, "close": 104733.59, "volume": 4.2191554}, {"timestamp": 1738322820000, "open": 104733.59, "high": 104768.01, "low": 104698.58, "close": 104768.01, "volume": 4.99251933}, {"timestamp": 1738322880000, "open": 104768.01, "high": 104814.82, "low": 104768.01, "close": 104804.0, "volume": 6.96078087}, {"timestamp": 1738322940000, "open": 104804.0, "high": 104848.65, "low": 104803.99, "close": 104823.5, "volume": 8.7402807}, {"timestamp": 1738323000000, "open": 104823.5, "high": 104823.5, "low": 104763.38, "close": 104769.08, "volume": 22.14122441}, {"timestamp": 1738323060000, "open": 104769.08, "high": 104775.11, "low": 104709.96, "close": 104768.81, "volume": 6.30898539}, {"timestamp": 1738323120000, "open": 104768.81, "high": 104768.81, "low": 104720.0, "close": 104724.45, "volume": 2.98120409}, {"timestamp": 1738323180000, "open": 104724.45, "high": 104746.93, "low": 104699.86, "close": 104699.86, "volume": 3.47261462}, {"timestamp": 1738323240000, "open": 104699.86, "high": 104699.87, "low": 104640.95, "close": 104674.49, "volume": 3.17040888}, {"timestamp": 1738323300000, "open": 104674.49, "high": 104674.49, "low": 104640.36, "close": 104640.36, "volume": 1.73748266}, {"timestamp": 1738323360000, "open": 104640.36, "high": 104705.89, "low": 104627.92, "close": 104694.0, "volume": 2.24215593}, {"timestamp": 1738323420000, "open": 104694.0, "high": 104716.0, "low": 104693.99, "close": 104715.99, "volume": 3.34261574}, {"timestamp": 1738323480000, "open": 104715.99, "high": 104739.57, "low": 104715.99, "close": 104739.56, "volume": 1.64077573}, {"timestamp": 1738323540000, "open": 104739.56, "high": 104739.57, "low": 104739.52, "close": 104739.52, "volume": 1.84046248}, {"timestamp": 1738323600000, "open": 104739.52, "high": 104776.74, "low": 104739.52, "close": 104753.78, "volume": 3.56909299}, {"timestamp": 1738323660000, "open": 104753.78, "high": 104757.45, "low": 104713.87, "close": 104720.0, "volume": 2.04931291}, {"timestamp": 1738323720000, "open": 104720.0, "high": 104750.65, "low": 104709.86, "close": 104726.87, "volume": 2.6186052}, {"timestamp": 1738323780000, "open": 104726.87, "high": 104755.99, "low": 104726.86, "close": 104727.1, "volume": 1.84919055}, {"timestamp": 1738323840000, "open": 104727.1, "high": 104744.42, "low": 104709.88, "close": 104741.13, "volume": 2.27240357}, {"timestamp": 1738323900000, "open": 104741.13, "high": 104741.13, "low": 104636.73, "close": 104638.29, "volume": 4.18402081}, {"timestamp": 1738323960000, "open": 104638.29, "high": 104650.0, "low": 104627.45, "close": 104649.99, "volume": 3.83396514}, {"timestamp": 1738324020000, "open": 104649.99, "high": 104660.49, "low": 104642.52, "close": 104642.52, "volume": 2.85818625}, {"timestamp": 1738324080000, "open": 104642.52, "high": 104642.53, "low": 104600.0, "close": 104602.01, "volume": 2.54675813}, {"timestamp": 1738324140000, "open": 104602.01, "high": 104602.02, "low": 104594.15, "close": 104600.06, "volume": 7.22379446}, {"timestamp": 1738324200000, "open": 104600.06, "high": 104606.44, "low": 104585.89, "close": 104594.31, "volume": 7.86212276}, {"timestamp": 1738324260000, "open": 104594.31, "high": 104594.31, "low": 104551.35, "close": 104551.82, "volume": 1.82784465}, {"timestamp": 1738324320000, "open": 104551.82, "high": 104600.0, "low": 104551.82, "close": 104599.99, "volume": 1.14795142}, {"timestamp": 1738324380000, "open": 104599.99, "high": 104654.0, "low": 104599.99, "close": 104653.99, "volume": 2.41601814}, {"timestamp": 1738324440000, "open": 104653.99, "high": 104653.99, "low": 104627.16, "close": 104634.31, "volume": 1.80063649}, {"timestamp": 1738324500000, "open": 104634.31, "high": 104653.3, "low": 104634.3, "close": 104653.29, "volume": 3.14582696}, {"timestamp": 1738324560000, "open": 104653.29, "high": 104757.44, "low": 104653.29, "close": 104757.44, "volume": 4.89258977}, {"timestamp": 1738324620000, "open": 104757.44, "high": 104817.56, "low": 104757.44, "close": 104771.31, "volume": 8.41456976}, {"timestamp": 1738324680000, "open": 104771.31, "high": 104784.01, "low": 104747.17, "close": 104753.27, "volume": 4.47518267}, {"timestamp": 1738324740000, "open": 104753.27, "high": 104759.5, "low": 104736.0, "close": 104736.0, "volume": 4.7847859}, {"timestamp": 1738324800000, "open": 104736.0, "high": 104743.95, "low": 104668.0, "close": 104670.72, "volume": 14.78471511}, {"timestamp": 1738324860000, "open": 104670.72, "high": 104737.61, "low": 104650.92, "close": 104737.07, "volume": 6.70914147}, {"timestamp": 1738324920000, "open": 104737.07, "high": 104737.08, "low": 104636.01, "close": 104664.25, "volume": 6.37689813}, {"timestamp": 1738324980000, "open": 104664.25, "high": 104698.96, "low": 104618.92, "close": 104619.66, "volume": 5.71093096}, {"timestamp": 1738325040000, "open": 104619.66, "high": 104627.46, "low": 104616.29, "close": 104624.33, "volume": 3.98504728}, {"timestamp": 1738325100000, "open": 104624.33, "high": 104716.03, "low": 104612.07, "close": 104716.02, "volume": 2.9099819}, {"timestamp": 1738325160000, "open": 104716.02, "high": 104736.5, "low": 104699.18, "close": 104706.0, "volume": 4.32657059}, {"timestamp": 1738325220000, "open": 104706.0, "high": 104716.2, "low": 104684.79, "close": 104716.2, "volume": 3.94217749}, {"timestamp": 1738325280000, "open": 104716.2, "high": 104736.92, "low": 104707.64, "close": 104707.64, "volume": 3.18754095}, {"timestamp": 1738325340000, "open": 104707.64, "high": 104739.83, "low": 104707.64, "close": 104719.49, "volume": 4.49886743}, {"timestamp": 1738325400000, "open": 104719.49, "high": 104719.5, "low": 104692.03, "close": 104699.02, "volume": 4.09027355}, {"timestamp": 1738325460000, "open": 104699.02, "high": 104757.45, "low": 104699.01, "close": 104750.65, "volume": 9.07419335}, {"timestamp": 1738325520000, "open": 104750.65, "high": 104750.66, "low": 104750.65, "close": 104750.65, "volume": 4.18585765}, {"timestamp": 1738325580000, "open": 104750.65, "high": 104750.66, "low": 104724.55, "close": 104724.55, "volume": 2.56816557}, {"timestamp": 1738325640000, "open": 104724.55, "high": 104724.56, "low": 104691.88, "close": 104691.88, "volume": 4.37519979}, {"timestamp": 1738325700000, "open": 104691.88, "high": 104701.72, "low": 104685.37, "close": 104685.37, "volume": 2.81711286}, {"timestamp": 1738325760000, "open": 104685.37, "high": 104740.0, "low": 104685.37, "close": 104705.38, "volume": 3.07713192}, {"timestamp": 1738325820000, "open": 104705.38, "high": 104745.1, "low": 104669.55, "close": 104745.1, "volume": 9.05199751}, {"timestamp": 1738325880000, "open": 104745.1, "high": 104779.81, "low": 104739.98, "close": 104775.87, "volume": 4.43301841}, {"timestamp": 1738325940000, "open": 104775.87, "high": 104798.86, "low": 104751.21, "close": 104798.85, "volume": 5.57129794}, {"timestamp": 1738326000000, "open": 104798.85, "high": 104798.86, "low": 104779.79, "close": 104784.32, "volume": 6.15832513}, {"timestamp": 1738326060000, "open": 104784.32, "high": 104848.65, "low": 104784.31, "close": 104806.61, "volume": 7.27634714}, {"timestamp": 1738326120000, "open": 104806.61, "high": 104847.99, "low": 104806.61, "close": 104847.98, "volume": 8.25760351}, {"timestamp": 1738326180000, "open": 104847.98, "high": 104918.29, "low": 104847.98, "close": 104879.8, "volume": 6.5212589}, {"timestamp": 1738326240000, "open": 104879.8, "high": 104879.82, "low": 104869.91, "close": 104869.92, "volume": 4.99565457}, {"timestamp": 1738326300000, "open": 104869.92, "high": 104869.92, "low": 104796.0, "close": 104796.0, "volume": 4.24544763}, {"timestamp": 1738326360000, "open": 104796.0, "high": 104796.0, "low": 104778.92, "close": 104778.93, "volume": 7.028796}, {"timestamp": 1738326420000, "open": 104778.93, "high": 104796.01, "low": 104769.0, "close": 104769.0, "volume": 4.94113492}, {"timestamp": 1738326480000, "open": 104769.0, "high": 104796.01, "low": 104699.47, "close": 104718.25, "volume": 7.18783868}, {"timestamp": 1738326540000, "open": 104718.25, "high": 104720.0, "low": 104705.6, "close": 104705.89, "volume": 8.45112685}, {"timestamp": 1738326600000, "open": 104705.89, "high": 104709.65, "low": 104688.0, "close": 104688.01, "volume": 6.01333971}, {"timestamp": 1738326660000, "open": 104688.01, "high": 104688.01, "low": 104582.38, "close": 104603.92, "volume": 11.80912291}, {"timestamp": 1738326720000, "open": 104603.92, "high": 104616.0, "low": 104554.54, "close": 104615.99, "volume": 8.22395821}, {"timestamp": 1738326780000, "open": 104615.99, "high": 104716.5, "low": 104615.99, "close": 104716.5, "volume": 22.08276103}, {"timestamp": 1738326840000, "open": 104716.5, "high": 104717.95, "low": 104678.1, "close": 104717.95, "volume": 6.70943488}, {"timestamp": 1738326900000, "open": 104717.95, "high": 104726.96, "low": 104690.87, "close": 104709.28, "volume": 6.65420645}, {"timestamp": 1738326960000, "open": 104709.28, "high": 104709.28, "low": 104647.43, "close": 104647.43, "volume": 14.00736699}, {"timestamp": 1738327020000, "open": 104647.43, "high": 104667.61, "low": 104647.03, "close": 104654.55, "volume": 2.88578688}, {"timestamp": 1738327080000, "open": 104654.55, "high": 104654.56, "low": 104602.01, "close": 104621.57, "volume": 2.81569439}, {"timestamp": 1738327140000, "open": 104621.57, "high": 104637.97, "low": 104590.88, "close": 104624.89, "volume": 10.97001661}, {"timestamp": 1738327200000, "open": 104624.89, "high": 104640.49, "low": 104609.1, "close": 104619.74, "volume": 8.42173311}, {"timestamp": 1738327260000, "open": 104619.74, "high": 104619.75, "low": 104599.82, "close": 104599.82, "volume": 8.62988113}, {"timestamp": 1738327320000, "open": 104599.82, "high": 104599.83, "low": 104570.69, "close": 104579.11, "volume": 5.59851277}, {"timestamp": 1738327380000, "open": 104579.11, "high": 104599.82, "low": 104576.31, "close": 104585.43, "volume": 3.23293121}, {"timestamp": 1738327440000, "open": 104585.43, "high": 104619.74, "low": 104585.43, "close": 104619.74, "volume": 10.42757473}, {"timestamp": 1738327500000, "open": 104619.74, "high": 104690.0, "low": 104619.73, "close": 104689.99, "volume": 5.92617605}, {"timestamp": 1738327560000, "open": 104689.99, "high": 104773.04, "low": 104680.9, "close": 104773.03, "volume": 6.97297581}, {"timestamp": 1738327620000, "open": 104773.03, "high": 104773.03, "low": 104704.24, "close": 104704.64, "volume": 2.75586216}, {"timestamp": 1738327680000, "open": 104704.64, "high": 104715.65, "low": 104700.11, "close": 104700.11, "volume": 4.050916}, {"timestamp": 1738327740000, "open": 104700.11, "high": 104700.12, "low": 104690.0, "close": 104690.01, "volume": 1.45247102}, {"timestamp": 1738327800000, "open": 104690.01, "high": 104693.26, "low": 104666.42, "close": 104693.25, "volume": 5.38511857}, {"timestamp": 1738327860000, "open": 104693.25, "high": 104699.1, "low": 104645.18, "close": 104645.19, "volume": 2.99412517}, {"timestamp": 1738327920000, "open": 104645.19, "high": 104663.32, "low": 104645.18, "close": 104663.31, "volume": 3.18029263}, {"timestamp": 1738327980000, "open": 104663.31, "high": 104673.79, "low": 104663.31, "close": 104664.67, "volume": 2.11208284}, {"timestamp": 1738328040000, "open": 104664.67, "high": 104664.68, "low": 104664.67, "close": 104664.67, "volume": 3.95370031}, {"timestamp": 1738328100000, "open": 104664.67, "high": 104664.68, "low": 104638.23, "close": 104638.24, "volume": 9.44803576}, {"timestamp": 1738328160000, "open": 104638.24, "high": 104651.98, "low": 104638.22, "close": 104651.97, "volume": 2.41079697}, {"timestamp": 1738328220000, "open": 104651.97, "high": 104659.01, "low": 104631.03, "close": 104653.19, "volume": 2.21318365}, {"timestamp": 1738328280000, "open": 104653.19, "high": 104676.0, "low": 104645.78, "close": 104675.99, "volume": 3.24897115}, {"timestamp": 1738328340000, "open": 104675.99, "high": 104715.58, "low": 104675.99, "close": 104704.69, "volume": 2.71888207}, {"timestamp": 1738328400000, "open": 104704.69, "high": 104757.45, "low": 104704.68, "close": 104748.01, "volume": 8.2220121}, {"timestamp": 1738328460000, "open": 104748.01, "high": 104780.0, "low": 104748.0, "close": 104769.38, "volume": 5.55780148}, {"timestamp": 1738328520000, "open": 104769.38, "high": 104775.68, "low": 104769.37, "close": 104775.67, "volume": 2.35888998}, {"timestamp": 1738328580000, "open": 104775.67, "high": 104799.99, "low": 104775.67, "close": 104784.31, "volume": 4.35702101}, {"timestamp": 1738328640000, "open": 104784.31, "high": 104838.09, "low": 104784.31, "close": 104833.1, "volume": 3.64191172}, {"timestamp": 1738328700000, "open": 104833.1, "high": 104978.38, "low": 104833.1, "close": 104978.37, "volume": 9.53866753}, {"timestamp": 1738328760000, "open": 104978.37, "high": 105029.43, "low": 104976.7, "close": 104989.49, "volume": 13.29618831}, {"timestamp": 1738328820000, "open": 104989.49, "high": 105014.75, "low": 104937.72, "close": 104968.47, "volume": 8.51244845}, {"timestamp": 1738328880000, "open": 104968.47, "high": 104995.59, "low": 104952.0, "close": 104952.0, "volume": 4.73159871}, {"timestamp": 1738328940000, "open": 104952.0, "high": 104985.41, "low": 104952.0, "close": 104985.4, "volume": 3.85904994}, {"timestamp": 1738329000000, "open": 104985.4, "high": 104985.4, "low": 104908.42, "close": 104922.99, "volume": 4.96430798}, {"timestamp": 1738329060000, "open": 104922.99, "high": 104975.07, "low": 104920.47, "close": 104975.07, "volume": 8.59583269}, {"timestamp": 1738329120000, "open": 104975.07, "high": 105032.92, "low": 104973.65, "close": 105024.78, "volume": 10.10692664}, {"timestamp": 1738329180000, "open": 105024.78, "high": 105024.79, "low": 104968.64, "close": 104994.25, "volume": 19.7420234}, {"timestamp": 1738329240000, "open": 104994.25, "high": 104994.25, "low": 104902.04, "close": 104902.04, "volume": 9.96704794}, {"timestamp": 1738329300000, "open": 104902.04, "high": 104931.99, "low": 104862.15, "close": 104931.99, "volume": 8.46254291}, {"timestamp": 1738329360000, "open": 104931.99, "high": 104932.0, "low": 104840.62, "close": 104840.62, "volume": 13.98304267}, {"timestamp": 1738329420000, "open": 104840.62, "high": 104840.63, "low": 104830.13, "close": 104830.13, "volume": 5.65338773}, {"timestamp": 1738329480000, "open": 104830.13, "high": 104926.65, "low": 104830.13, "close": 104868.02, "volume": 4.85105967}, {"timestamp": 1738329540000, "open": 104868.02, "high": 104873.35, "low": 104762.39, "close": 104804.0, "volume": 8.06734161}, {"timestamp": 1738329600000, "open": 104804.0, "high": 104804.0, "low": 104762.25, "close": 104762.25, "volume": 3.09233271}, {"timestamp": 1738329660000, "open": 104762.25, "high": 104779.08, "low": 104750.01, "close": 104779.07, "volume": 4.85581224}, {"timestamp": 1738329720000, "open": 104779.07, "high": 104814.49, "low": 104779.07, "close": 104810.04, "volume": 5.7815816}, {"timestamp": 1738329780000, "open": 104810.04, "high": 104839.94, "low": 104810.03, "close": 104838.99, "volume": 4.39481492}, {"timestamp": 1738329840000, "open": 104838.99, "high": 104876.6, "low": 104833.27, "close": 104876.59, "volume": 5.29820985}, {"timestamp": 1738329900000, "open": 104876.59, "high": 104923.99, "low": 104876.59, "close": 104923.99, "volume": 5.47857033}, {"timestamp": 1738329960000, "open": 104923.99, "high": 104948.41, "low": 104908.95, "close": 104948.38, "volume": 6.24707917}, {"timestamp": 1738330020000, "open": 104948.38, "high": 104951.42, "low": 104915.91, "close": 104915.91, "volume": 3.4126023}, {"timestamp": 1738330080000, "open": 104915.91, "high": 104915.92, "low": 104849.63, "close": 104851.19, "volume": 4.30740095}, {"timestamp": 1738330140000, "open": 104851.19, "high": 104867.29, "low": 104845.62, "close": 104862.75, "volume": 1.49240377}, {"timestamp": 1738330200000, "open": 104862.75, "high": 104939.99, "low": 104862.74, "close": 104939.98, "volume": 4.41622654}, {"timestamp": 1738330260000, "open": 104939.98, "high": 104939.99, "low": 104677.59, "close": 104677.59, "volume": 29.68836991}, {"timestamp": 1738330320000, "open": 104677.59, "high": 104785.94, "low": 104677.59, "close": 104782.98, "volume": 13.52899801}, {"timestamp": 1738330380000, "open": 104782.98, "high": 104782.98, "low": 104632.36, "close": 104673.53, "volume": 13.3807622}, {"timestamp": 1738330440000, "open": 104673.53, "high": 104728.0, "low": 104650.68, "close": 104661.76, "volume": 10.24128802}, {"timestamp": 1738330500000, "open": 104661.76, "high": 104661.76, "low": 104575.21, "close": 104575.22, "volume": 10.47140648}, {"timestamp": 1738330560000, "open": 104575.22, "high": 104603.83, "low": 104560.0, "close": 104588.0, "volume": 12.45013668}, {"timestamp": 1738330620000, "open": 104588.0, "high": 104653.99, "low": 104588.0, "close": 104653.98, "volume": 4.82780762}, {"timestamp": 1738330680000, "open": 104653.98, "high": 104661.76, "low": 104610.04, "close": 104610.04, "volume": 4.13717533}, {"timestamp": 1738330740000, "open": 104610.04, "high": 104759.99, "low": 104610.04, "close": 104759.99, "volume": 8.96649774}, {"timestamp": 1738330800000, "open": 104759.99, "high": 104759.99, "low": 104667.91, "close": 104704.0, "volume": 2.52185522}, {"timestamp": 1738330860000, "open": 104704.0, "high": 104704.0, "low": 104659.03, "close": 104659.03, "volume": 4.04309852}, {"timestamp": 1738330920000, "open": 104659.03, "high": 104659.03, "low": 104619.17, "close": 104619.18, "volume": 4.82758233}, {"timestamp": 1738330980000, "open": 104619.18, "high": 104660.0, "low": 104619.18, "close": 104641.47, "volume": 7.15088994}, {"timestamp": 1738331040000, "open": 104641.47, "high": 104651.95, "low": 104635.83, "close": 104635.84, "volume": 1.58749117}, {"timestamp": 1738331100000, "open": 104635.84, "high": 104660.0, "low": 104598.24, "close": 104598.24, "volume": 3.69659424}, {"timestamp": 1738331160000, "open": 104598.24, "high": 104634.05, "low": 104588.23, "close": 104588.34, "volume": 2.62764598}, {"timestamp": 1738331220000, "open": 104588.34, "high": 104599.99, "low": 104568.0, "close": 104599.99, "volume": 2.68296142}, {"timestamp": 1738331280000, "open": 104599.99, "high": 104690.02, "low": 104599.99, "close": 104682.15, "volume": 3.55694318}, {"timestamp": 1738331340000, "open": 104682.15, "high": 104728.86, "low": 104682.14, "close": 104688.0, "volume": 6.10938544}, {"timestamp": 1738331400000, "open": 104688.0, "high": 104716.32, "low": 104688.0, "close": 104716.32, "volume": 2.37899094}, {"timestamp": 1738331460000, "open": 104716.32, "high": 104732.0, "low": 104716.32, "close": 104723.92, "volume": 5.0782612}, {"timestamp": 1738331520000, "open": 104723.92, "high": 104727.49, "low": 104716.31, "close": 104721.52, "volume": 5.34688182}, {"timestamp": 1738331580000, "open": 104721.52, "high": 104721.53, "low": 104668.35, "close": 104668.36, "volume": 4.807674}, {"timestamp": 1738331640000, "open": 104668.36, "high": 104668.36, "low": 104626.49, "close": 104637.78, "volume": 4.69596178}, {"timestamp": 1738331700000, "open": 104637.78, "high": 104642.15, "low": 104605.54, "close": 104605.54, "volume": 5.92105246}, {"timestamp": 1738331760000, "open": 104605.54, "high": 104622.0, "low": 104563.04, "close": 104621.99, "volume": 3.52860547}, {"timestamp": 1738331820000, "open": 104621.99, "high": 104627.46, "low": 104609.11, "close": 104627.45, "volume": 3.94806885}, {"timestamp": 1738331880000, "open": 104627.45, "high": 104627.45, "low": 104605.92, "close": 104605.92, "volume": 2.33054143}, {"timestamp": 1738331940000, "open": 104605.92, "high": 104664.02, "low": 104605.92, "close": 104664.01, "volume": 4.01148178}, {"timestamp": 1738332000000, "open": 104664.01, "high": 104664.02, "low": 104632.51, "close": 104663.99, "volume": 5.91575572}, {"timestamp": 1738332060000, "open": 104663.99, "high": 104696.0, "low": 104652.68, "close": 104684.89, "volume": 7.86136749}, {"timestamp": 1738332120000, "open": 104684.89, "high": 104695.42, "low": 104602.64, "close": 104614.53, "volume": 3.59717868}, {"timestamp": 1738332180000, "open": 104614.53, "high": 104666.67, "low": 104604.06, "close": 104666.66, "volume": 4.01836824}, {"timestamp": 1738332240000, "open": 104666.66, "high": 104695.99, "low": 104644.32, "close": 104651.77, "volume": 7.14130497}, {"timestamp": 1738332300000, "open": 104651.77, "high": 104651.77, "low": 104580.11, "close": 104580.11, "volume": 3.03118289}, {"timestamp": 1738332360000, "open": 104580.11, "high": 104597.88, "low": 104580.11, "close": 104583.52, "volume": 3.96610319}, {"timestamp": 1738332420000, "open": 104583.52, "high": 104596.6, "low": 104562.48, "close": 104562.64, "volume": 1.92152014}, {"timestamp": 1738332480000, "open": 104562.64, "high": 104583.35, "low": 104556.0, "close": 104556.01, "volume": 5.24436493}, {"timestamp": 1738332540000, "open": 104556.01, "high": 104599.99, "low": 104549.01, "close": 104588.0, "volume": 9.57837882}, {"timestamp": 1738332600000, "open": 104588.0, "high": 104618.16, "low": 104588.0, "close": 104617.04, "volume": 5.96539924}, {"timestamp": 1738332660000, "open": 104617.04, "high": 104656.0, "low": 104593.92, "close": 104655.99, "volume": 3.19654242}, {"timestamp": 1738332720000, "open": 104655.99, "high": 104731.99, "low": 104655.99, "close": 104731.99, "volume": 2.60229738}, {"timestamp": 1738332780000, "open": 104731.99, "high": 104760.22, "low": 104680.0, "close": 104680.0, "volume": 4.31471015}, {"timestamp": 1738332840000, "open": 104680.0, "high": 104680.0, "low": 104600.0, "close": 104664.06, "volume": 4.99397663}, {"timestamp": 1738332900000, "open": 104664.06, "high": 104678.53, "low": 104630.94, "close": 104678.52, "volume": 7.08893185}, {"timestamp": 1738332960000, "open": 104678.52, "high": 104701.52, "low": 104623.86, "close": 104623.86, "volume": 2.69222043}, {"timestamp": 1738333020000, "open": 104623.86, "high": 104628.0, "low": 104591.7, "close": 104611.77, "volume": 5.6067945}, {"timestamp": 1738333080000, "open": 104611.77, "high": 104663.48, "low": 104599.61, "close": 104663.48, "volume": 6.17653393}, {"timestamp": 1738333140000, "open": 104663.48, "high": 104663.48, "low": 104612.0, "close": 104632.66, "volume": 3.63152141}, {"timestamp": 1738333200000, "open": 104632.66, "high": 104768.71, "low": 104632.66, "close": 104709.38, "volume": 4.36116361}, {"timestamp": 1738333260000, "open": 104709.38, "high": 104709.38, "low": 104626.66, "close": 104630.77, "volume": 5.85260557}, {"timestamp": 1738333320000, "open": 104630.77, "high": 104662.85, "low": 104630.77, "close": 104630.78, "volume": 5.79509176}, {"timestamp": 1738333380000, "open": 104630.78, "high": 104630.79, "low": 104558.35, "close": 104558.35, "volume": 3.7543633}, {"timestamp": 1738333440000, "open": 104558.35, "high": 104558.35, "low": 104557.97, "close": 104557.98, "volume": 2.93224983}, {"timestamp": 1738333500000, "open": 104557.98, "high": 104611.99, "low": 104557.98, "close": 104611.99, "volume": 5.28617485}, {"timestamp": 1738333560000, "open": 104611.99, "high": 104612.0, "low": 104551.35, "close": 104551.35, "volume": 1.46835737}, {"timestamp": 1738333620000, "open": 104551.35, "high": 104585.79, "low": 104470.58, "close": 104585.78, "volume": 5.80966979}, {"timestamp": 1738333680000, "open": 104585.78, "high": 104611.96, "low": 104577.34, "close": 104611.95, "volume": 1.56087121}, {"timestamp": 1738333740000, "open": 104611.95, "high": 104734.84, "low": 104611.95, "close": 104721.32, "volume": 4.43125028}, {"timestamp": 1738333800000, "open": 104721.32, "high": 104799.19, "low": 104711.15, "close": 104799.19, "volume": 4.71428082}, {"timestamp": 1738333860000, "open": 104799.19, "high": 104860.0, "low": 104755.02, "close": 104846.48, "volume": 7.16962763}, {"timestamp": 1738333920000, "open": 104846.48, "high": 104846.48, "low": 104650.71, "close": 104650.72, "volume": 8.81928106}, {"timestamp": 1738333980000, "open": 104650.72, "high": 104650.72, "low": 104490.66, "close": 104490.66, "volume": 6.3645886}, {"timestamp": 1738334040000, "open": 104490.66, "high": 104490.66, "low": 104376.34, "close": 104391.99, "volume": 12.59787043}, {"timestamp": 1738334100000, "open": 104391.99, "high": 104397.76, "low": 104224.0, "close": 104225.99, "volume": 17.08703851}, {"timestamp": 1738334160000, "open": 104225.99, "high": 104307.24, "low": 104169.0, "close": 104305.55, "volume": 33.22635826}, {"timestamp": 1738334220000, "open": 104305.55, "high": 104323.24, "low": 104233.94, "close": 104233.94, "volume": 14.21020093}, {"timestamp": 1738334280000, "open": 104233.94, "high": 104288.99, "low": 104210.63, "close": 104219.07, "volume": 21.19408083}, {"timestamp": 1738334340000, "open": 104219.07, "high": 104338.0, "low": 104219.07, "close": 104315.84, "volume": 9.00530583}, {"timestamp": 1738334400000, "open": 104315.84, "high": 104331.28, "low": 104237.01, "close": 104265.94, "volume": 7.61247888}, {"timestamp": 1738334460000, "open": 104265.94, "high": 104491.99, "low": 104265.94, "close": 104491.99, "volume": 31.5138898}, {"timestamp": 1738334520000, "open": 104491.99, "high": 104492.0, "low": 104398.88, "close": 104436.09, "volume": 11.0109992}, {"timestamp": 1738334580000, "open": 104436.09, "high": 104588.0, "low": 104436.09, "close": 104527.15, "volume": 14.12372197}, {"timestamp": 1738334640000, "open": 104527.15, "high": 104540.0, "low": 104476.62, "close": 104485.11, "volume": 4.06895927}, {"timestamp": 1738334700000, "open": 104485.11, "high": 104523.91, "low": 104340.43, "close": 104354.77, "volume": 9.7146954}, {"timestamp": 1738334760000, "open": 104354.77, "high": 104403.62, "low": 104330.55, "close": 104335.39, "volume": 2.47476538}, {"timestamp": 1738334820000, "open": 104335.39, "high": 104341.15, "low": 104283.19, "close": 104304.66, "volume": 12.67513274}, {"timestamp": 1738334880000, "open": 104304.66, "high": 104341.99, "low": 104284.28, "close": 104290.94, "volume": 4.3391376}, {"timestamp": 1738334940000, "open": 104290.94, "high": 104331.99, "low": 104225.0, "close": 104262.59, "volume": 8.99283574}, {"timestamp": 1738335000000, "open": 104262.59, "high": 104274.38, "low": 104106.03, "close": 104153.35, "volume": 22.40105948}, {"timestamp": 1738335060000, "open": 104153.35, "high": 104247.23, "low": 104146.22, "close": 104237.82, "volume": 7.64151659}, {"timestamp": 1738335120000, "open": 104237.82, "high": 104371.99, "low": 104237.82, "close": 104371.99, "volume": 6.27851393}, {"timestamp": 1738335180000, "open": 104371.99, "high": 104423.98, "low": 104340.0, "close": 104415.12, "volume": 5.52575167}, {"timestamp": 1738335240000, "open": 104415.12, "high": 104469.02, "low": 104380.92, "close": 104469.01, "volume": 3.54630037}, {"timestamp": 1738335300000, "open": 104469.01, "high": 104499.99, "low": 104392.15, "close": 104392.15, "volume": 5.1352735}, {"timestamp": 1738335360000, "open": 104392.15, "high": 104424.0, "low": 104384.14, "close": 104390.32, "volume": 3.65173004}, {"timestamp": 1738335420000, "open": 104390.32, "high": 104408.07, "low": 104349.81, "close": 104385.14, "volume": 4.65561273}, {"timestamp": 1738335480000, "open": 104385.14, "high": 104385.14, "low": 104345.07, "close": 104350.77, "volume": 5.79977764}, {"timestamp": 1738335540000, "open": 104350.77, "high": 104439.99, "low": 104350.77, "close": 104439.99, "volume": 3.69172596}, {"timestamp": 1738335600000, "open": 104439.99, "high": 104615.38, "low": 104439.99, "close": 104538.0, "volume": 7.43236763}, {"timestamp": 1738335660000, "open": 104538.0, "high": 104619.99, "low": 104528.39, "close": 104619.99, "volume": 12.10876771}, {"timestamp": 1738335720000, "open": 104619.99, "high": 104690.9, "low": 104607.53, "close": 104627.28, "volume": 8.67201657}, {"timestamp": 1738335780000, "open": 104627.28, "high": 104675.03, "low": 104588.23, "close": 104652.85, "volume": 8.48888437}, {"timestamp": 1738335840000, "open": 104652.85, "high": 104684.0, "low": 104588.24, "close": 104683.99, "volume": 8.17554214}, {"timestamp": 1738335900000, "open": 104683.99, "high": 104735.99, "low": 104578.93, "close": 104635.42, "volume": 6.53026505}, {"timestamp": 1738335960000, "open": 104635.42, "high": 104664.65, "low": 104626.15, "close": 104626.16, "volume": 10.89349656}, {"timestamp": 1738336020000, "open": 104626.16, "high": 104700.0, "low": 104604.5, "close": 104661.9, "volume": 11.0873111}, {"timestamp": 1738336080000, "open": 104661.9, "high": 104679.98, "low": 104592.96, "close": 104641.33, "volume": 12.8873013}, {"timestamp": 1738336140000, "open": 104641.33, "high": 104762.38, "low": 104641.33, "close": 104695.93, "volume": 12.04634766}, {"timestamp": 1738336200000, "open": 104695.93, "high": 104795.04, "low": 104694.65, "close": 104795.04, "volume": 8.04495598}, {"timestamp": 1738336260000, "open": 104795.04, "high": 104920.91, "low": 104795.04, "close": 104920.91, "volume": 25.93745095}, {"timestamp": 1738336320000, "open": 104920.91, "high": 104981.51, "low": 104915.92, "close": 104920.38, "volume": 16.53550753}, {"timestamp": 1738336380000, "open": 104920.38, "high": 104975.48, "low": 104837.57, "close": 104903.34, "volume": 8.40086421}, {"timestamp": 1738336440000, "open": 104903.34, "high": 104905.48, "low": 104814.9, "close": 104869.48, "volume": 9.33482342}, {"timestamp": 1738336500000, "open": 104869.48, "high": 104895.25, "low": 104788.76, "close": 104788.76, "volume": 4.83674633}, {"timestamp": 1738336560000, "open": 104788.76, "high": 104831.61, "low": 104774.0, "close": 104825.91, "volume": 4.65721945}, {"timestamp": 1738336620000, "open": 104825.91, "high": 104832.0, "low": 104725.0, "close": 104787.99, "volume": 23.32780699}, {"timestamp": 1738336680000, "open": 104787.99, "high": 104844.0, "low": 104770.88, "close": 104770.88, "volume": 8.4842156}, {"timestamp": 1738336740000, "open": 104770.88, "high": 104772.91, "low": 104565.21, "close": 104588.67, "volume": 15.2604382}, {"timestamp": 1738336800000, "open": 104588.67, "high": 104762.13, "low": 104588.36, "close": 104715.5, "volume": 8.42338955}, {"timestamp": 1738336860000, "open": 104715.5, "high": 104749.03, "low": 104638.29, "close": 104681.71, "volume": 9.86339891}, {"timestamp": 1738336920000, "open": 104681.71, "high": 104853.99, "low": 104677.06, "close": 104853.99, "volume": 13.61847151}, {"timestamp": 1738336980000, "open": 104853.99, "high": 105114.89, "low": 104853.99, "close": 105004.65, "volume": 33.50632397}, {"timestamp": 1738337040000, "open": 105004.65, "high": 105051.99, "low": 104960.01, "close": 104980.27, "volume": 15.11295817}, {"timestamp": 1738337100000, "open": 104980.27, "high": 104988.47, "low": 104915.38, "close": 104965.2, "volume": 12.06242608}, {"timestamp": 1738337160000, "open": 104965.2, "high": 105108.28, "low": 104965.2, "close": 105108.28, "volume": 7.64300407}, {"timestamp": 1738337220000, "open": 105108.28, "high": 105198.2, "low": 105108.28, "close": 105146.87, "volume": 12.32503674}, {"timestamp": 1738337280000, "open": 105146.87, "high": 105161.96, "low": 105082.01, "close": 105095.93, "volume": 9.90497423}, {"timestamp": 1738337340000, "open": 105095.93, "high": 105200.0, "low": 105095.78, "close": 105166.24, "volume": 17.96137252}, {"timestamp": 1738337400000, "open": 105166.24, "high": 105234.05, "low": 105114.0, "close": 105234.04, "volume": 18.99180974}, {"timestamp": 1738337460000, "open": 105234.04, "high": 105416.3, "low": 105234.04, "close": 105416.3, "volume": 28.11063726}, {"timestamp": 1738337520000, "open": 105416.3, "high": 105439.99, "low": 105368.22, "close": 105424.73, "volume": 20.77093665}, {"timestamp": 1738337580000, "open": 105424.73, "high": 105512.91, "low": 105383.42, "close": 105512.91, "volume": 29.50245769}, {"timestamp": 1738337640000, "open": 105512.91, "high": 105519.6, "low": 105443.71, "close": 105460.38, "volume": 28.87011107}, {"timestamp": 1738337700000, "open": 105460.38, "high": 105551.22, "low": 105412.62, "close": 105551.22, "volume": 29.35995802}, {"timestamp": 1738337760000, "open": 105551.22, "high": 105640.0, "low": 105464.04, "close": 105536.75, "volume": 23.63456531}, {"timestamp": 1738337820000, "open": 105536.75, "high": 105799.99, "low": 105536.65, "close": 105789.55, "volume": 32.62031931}, {"timestamp": 1738337880000, "open": 105789.55, "high": 105848.79, "low": 105771.07, "close": 105848.79, "volume": 34.56152189}, {"timestamp": 1738337940000, "open": 105848.79, "high": 105848.91, "low": 105756.0, "close": 105828.94, "volume": 40.77120516}, {"timestamp": 1738338000000, "open": 105828.94, "high": 105832.01, "low": 105669.66, "close": 105669.66, "volume": 19.12392451}, {"timestamp": 1738338060000, "open": 105669.66, "high": 105719.99, "low": 105620.0, "close": 105620.01, "volume": 18.76971789}, {"timestamp": 1738338120000, "open": 105620.01, "high": 105629.8, "low": 105552.43, "close": 105608.0, "volume": 17.04516791}, {"timestamp": 1738338180000, "open": 105608.0, "high": 105689.99, "low": 105600.0, "close": 105674.9, "volume": 15.03175618}, {"timestamp": 1738338240000, "open": 105674.9, "high": 105674.9, "low": 105560.98, "close": 105641.98, "volume": 12.04261299}, {"timestamp": 1738338300000, "open": 105641.98, "high": 105678.21, "low": 105568.0, "close": 105669.09, "volume": 15.50477578}, {"timestamp": 1738338360000, "open": 105669.09, "high": 105678.22, "low": 105581.0, "close": 105581.0, "volume": 9.2092672}, {"timestamp": 1738338420000, "open": 105581.0, "high": 105703.98, "low": 105577.27, "close": 105689.52, "volume": 24.30158838}, {"timestamp": 1738338480000, "open": 105689.52, "high": 105704.0, "low": 105636.49, "close": 105682.55, "volume": 12.55472646}, {"timestamp": 1738338540000, "open": 105682.55, "high": 105731.99, "low": 105649.71, "close": 105721.41, "volume": 14.92464793}, {"timestamp": 1738338600000, "open": 105721.41, "high": 105743.99, "low": 105660.79, "close": 105713.56, "volume": 7.85340087}, {"timestamp": 1738338660000, "open": 105713.56, "high": 105713.57, "low": 105649.69, "close": 105649.7, "volume": 9.87859131}, {"timestamp": 1738338720000, "open": 105649.7, "high": 105665.22, "low": 105612.16, "close": 105662.34, "volume": 22.20934369}, {"timestamp": 1738338780000, "open": 105662.34, "high": 105726.65, "low": 105656.22, "close": 105721.64, "volume": 18.05583974}, {"timestamp": 1738338840000, "open": 105721.64, "high": 105776.6, "low": 105689.58, "close": 105731.97, "volume": 28.44884958}, {"timestamp": 1738338900000, "open": 105731.97, "high": 106008.6, "low": 105731.95, "close": 105820.02, "volume": 80.02431728}, {"timestamp": 1738338960000, "open": 105820.02, "high": 105827.26, "low": 105658.99, "close": 105658.99, "volume": 24.25149388}, {"timestamp": 1738339020000, "open": 105658.99, "high": 105690.06, "low": 105576.23, "close": 105588.0, "volume": 18.30581371}, {"timestamp": 1738339080000, "open": 105588.0, "high": 105588.0, "low": 105466.73, "close": 105528.11, "volume": 17.80227892}, {"timestamp": 1738339140000, "open": 105528.11, "high": 105528.11, "low": 105389.64, "close": 105464.0, "volume": 18.99872104}, {"timestamp": 1738339200000, "open": 105464.0, "high": 105507.87, "low": 105420.0, "close": 105498.19, "volume": 42.09326617}, {"timestamp": 1738339260000, "open": 105498.19, "high": 105513.61, "low": 105390.12, "close": 105408.95, "volume": 11.58720406}, {"timestamp": 1738339320000, "open": 105408.95, "high": 105453.18, "low": 105348.93, "close": 105372.17, "volume": 11.31926618}, {"timestamp": 1738339380000, "open": 105372.17, "high": 105570.57, "low": 105372.17, "close": 105564.93, "volume": 29.82806659}, {"timestamp": 1738339440000, "open": 105564.93, "high": 105568.62, "low": 105480.48, "close": 105509.99, "volume": 7.29840233}, {"timestamp": 1738339500000, "open": 105509.99, "high": 105510.0, "low": 105400.0, "close": 105454.21, "volume": 11.80837901}, {"timestamp": 1738339560000, "open": 105454.21, "high": 105454.21, "low": 105283.33, "close": 105283.34, "volume": 14.02632744}, {"timestamp": 1738339620000, "open": 105283.34, "high": 105310.89, "low": 105234.04, "close": 105234.04, "volume": 7.69229038}, {"timestamp": 1738339680000, "open": 105234.04, "high": 105272.48, "low": 105216.85, "close": 105249.52, "volume": 5.11480867}, {"timestamp": 1738339740000, "open": 105249.52, "high": 105358.99, "low": 105231.7, "close": 105358.98, "volume": 10.55787875}, {"timestamp": 1738339800000, "open": 105358.98, "high": 105384.72, "low": 105261.82, "close": 105261.82, "volume": 3.35893564}, {"timestamp": 1738339860000, "open": 105261.82, "high": 105261.83, "low": 105120.01, "close": 105154.03, "volume": 7.51735416}, {"timestamp": 1738339920000, "open": 105154.03, "high": 105251.6, "low": 105154.02, "close": 105208.0, "volume": 6.09468249}, {"timestamp": 1738339980000, "open": 105208.0, "high": 105239.71, "low": 105158.59, "close": 105239.71, "volume": 6.75693318}, {"timestamp": 1738340040000, "open": 105239.71, "high": 105240.0, "low": 105197.24, "close": 105240.0, "volume": 3.67527412}, {"timestamp": 1738340100000, "open": 105240.0, "high": 105242.05, "low": 105132.0, "close": 105135.14, "volume": 13.99141536}, {"timestamp": 1738340160000, "open": 105135.14, "high": 105147.99, "low": 105104.99, "close": 105117.12, "volume": 16.93572337}, {"timestamp": 1738340220000, "open": 105117.12, "high": 105167.24, "low": 105044.94, "close": 105085.99, "volume": 11.63610032}, {"timestamp": 1738340280000, "open": 105085.99, "high": 105170.55, "low": 105085.99, "close": 105166.39, "volume": 4.07352587}, {"timestamp": 1738340340000, "open": 105166.39, "high": 105244.99, "low": 105166.39, "close": 105174.33, "volume": 7.04415968}, {"timestamp": 1738340400000, "open": 105174.33, "high": 105215.11, "low": 105166.39, "close": 105189.49, "volume": 9.05906086}, {"timestamp": 1738340460000, "open": 105189.49, "high": 105189.49, "low": 105087.76, "close": 105127.25, "volume": 7.68488862}, {"timestamp": 1738340520000, "open": 105127.25, "high": 105182.85, "low": 105107.07, "close": 105107.07, "volume": 5.81792552}, {"timestamp": 1738340580000, "open": 105107.07, "high": 105208.65, "low": 105103.31, "close": 105207.28, "volume": 10.9269522}, {"timestamp": 1738340640000, "open": 105207.28, "high": 105284.0, "low": 105193.6, "close": 105283.99, "volume": 20.82887625}, {"timestamp": 1738340700000, "open": 105283.99, "high": 105312.0, "low": 105173.07, "close": 105173.08, "volume": 9.83981492}, {"timestamp": 1738340760000, "open": 105173.08, "high": 105173.08, "low": 104974.55, "close": 104974.55, "volume": 7.6299742}, {"timestamp": 1738340820000, "open": 104974.55, "high": 104994.95, "low": 104864.24, "close": 104864.24, "volume": 9.40512084}, {"timestamp": 1738340880000, "open": 104864.24, "high": 104864.24, "low": 104701.07, "close": 104811.99, "volume": 12.46347397}, {"timestamp": 1738340940000, "open": 104811.99, "high": 104863.49, "low": 104804.0, "close": 104804.01, "volume": 8.35714237}, {"timestamp": 1738341000000, "open": 104804.01, "high": 104889.92, "low": 104804.01, "close": 104871.5, "volume": 8.03786568}, {"timestamp": 1738341060000, "open": 104871.5, "high": 105076.32, "low": 104871.5, "close": 104989.37, "volume": 12.07261104}, {"timestamp": 1738341120000, "open": 104989.37, "high": 105049.98, "low": 104969.55, "close": 104978.92, "volume": 6.50392084}, {"timestamp": 1738341180000, "open": 104978.92, "high": 105040.66, "low": 104917.0, "close": 104962.89, "volume": 10.78701936}, {"timestamp": 1738341240000, "open": 104962.89, "high": 104989.72, "low": 104941.17, "close": 104959.47, "volume": 3.40985994}, {"timestamp": 1738341300000, "open": 104959.47, "high": 104959.48, "low": 104905.74, "close": 104957.83, "volume": 3.91490357}, {"timestamp": 1738341360000, "open": 104957.83, "high": 104957.83, "low": 104854.05, "close": 104862.75, "volume": 4.75282595}, {"timestamp": 1738341420000, "open": 104862.75, "high": 104938.97, "low": 104862.75, "close": 104881.0, "volume": 14.22112759}, {"timestamp": 1738341480000, "open": 104881.0, "high": 104881.0, "low": 104834.1, "close": 104839.78, "volume": 5.3369958}, {"timestamp": 1738341540000, "open": 104839.78, "high": 104867.27, "low": 104821.84, "close": 104821.84, "volume": 6.62813118}, {"timestamp": 1738341600000, "open": 104821.84, "high": 104895.36, "low": 104795.26, "close": 104872.56, "volume": 5.4656016}, {"timestamp": 1738341660000, "open": 104872.56, "high": 104928.3, "low": 104872.56, "close": 104928.3, "volume": 7.82153589}, {"timestamp": 1738341720000, "open": 104928.3, "high": 105016.64, "low": 104909.94, "close": 104985.52, "volume": 8.5337057}, {"timestamp": 1738341780000, "open": 104985.52, "high": 105007.21, "low": 104964.39, "close": 105007.21, "volume": 6.73857643}, {"timestamp": 1738341840000, "open": 105007.21, "high": 105007.21, "low": 104971.17, "close": 104988.03, "volume": 1.95635277}, {"timestamp": 1738341900000, "open": 104988.03, "high": 105016.64, "low": 104981.37, "close": 105014.52, "volume": 2.02145114}, {"timestamp": 1738341960000, "open": 105014.52, "high": 105031.48, "low": 104975.43, "close": 105031.48, "volume": 13.33847147}, {"timestamp": 1738342020000, "open": 105031.48, "high": 105043.12, "low": 105009.31, "close": 105013.34, "volume": 5.75447142}, {"timestamp": 1738342080000, "open": 105013.34, "high": 105049.09, "low": 105013.34, "close": 105028.03, "volume": 5.24394816}, {"timestamp": 1738342140000, "open": 105028.03, "high": 105078.26, "low": 105013.33, "close": 105078.25, "volume": 4.92047013}, {"timestamp": 1738342200000, "open": 105078.25, "high": 105078.25, "low": 104975.0, "close": 105029.36, "volume": 4.46645229}, {"timestamp": 1738342260000, "open": 105029.36, "high": 105055.6, "low": 104994.38, "close": 105014.0, "volume": 3.49332091}, {"timestamp": 1738342320000, "open": 105014.0, "high": 105018.38, "low": 104984.02, "close": 105018.38, "volume": 4.83000082}, {"timestamp": 1738342380000, "open": 105018.38, "high": 105056.3, "low": 105018.38, "close": 105031.52, "volume": 2.47616124}, {"timestamp": 1738342440000, "open": 105031.52, "high": 105062.65, "low": 105031.52, "close": 105062.65, "volume": 3.45830077}, {"timestamp": 1738342500000, "open": 105062.65, "high": 105076.91, "low": 105023.42, "close": 105042.4, "volume": 3.44893266}, {"timestamp": 1738342560000, "open": 105042.4, "high": 105052.9, "low": 105003.14, "close": 105019.6, "volume": 3.79679142}, {"timestamp": 1738342620000, "open": 105019.6, "high": 105063.79, "low": 105003.11, "close": 105048.98, "volume": 4.57147864}, {"timestamp": 1738342680000, "open": 105048.98, "high": 105068.53, "low": 105043.16, "close": 105068.52, "volume": 2.56321919}, {"timestamp": 1738342740000, "open": 105068.52, "high": 105101.05, "low": 105067.99, "close": 105081.86, "volume": 15.12596736}, {"timestamp": 1738342800000, "open": 105081.86, "high": 105081.86, "low": 105038.38, "close": 105043.11, "volume": 5.10822547}, {"timestamp": 1738342860000, "open": 105043.11, "high": 105043.11, "low": 105003.12, "close": 105016.76, "volume": 3.5426392}, {"timestamp": 1738342920000, "open": 105016.76, "high": 105041.62, "low": 105002.7, "close": 105017.72, "volume": 4.38735297}, {"timestamp": 1738342980000, "open": 105017.72, "high": 105018.76, "low": 104986.87, "close": 105017.03, "volume": 2.87691308}, {"timestamp": 1738343040000, "open": 105017.03, "high": 105017.03, "low": 104881.91, "close": 104881.91, "volume": 3.28956931}, {"timestamp": 1738343100000, "open": 104881.91, "high": 104881.92, "low": 104775.68, "close": 104822.64, "volume": 5.767785}, {"timestamp": 1738343160000, "open": 104822.64, "high": 104875.88, "low": 104765.44, "close": 104792.05, "volume": 6.63088712}, {"timestamp": 1738343220000, "open": 104792.05, "high": 104810.89, "low": 104757.44, "close": 104799.99, "volume": 6.07627827}, {"timestamp": 1738343280000, "open": 104799.99, "high": 104799.99, "low": 104560.0, "close": 104707.99, "volume": 18.70804734}, {"timestamp": 1738343340000, "open": 104707.99, "high": 104757.44, "low": 104652.0, "close": 104733.11, "volume": 10.07691007}, {"timestamp": 1738343400000, "open": 104733.11, "high": 104796.28, "low": 104692.77, "close": 104692.77, "volume": 5.75668887}, {"timestamp": 1738343460000, "open": 104692.77, "high": 104721.87, "low": 104667.87, "close": 104721.86, "volume": 5.81718166}, {"timestamp": 1738343520000, "open": 104721.86, "high": 104779.45, "low": 104649.8, "close": 104700.0, "volume": 4.72471707}, {"timestamp": 1738343580000, "open": 104700.0, "high": 104876.6, "low": 104700.0, "close": 104876.59, "volume": 4.21774073}, {"timestamp": 1738343640000, "open": 104876.59, "high": 104883.83, "low": 104835.35, "close": 104835.35, "volume": 3.16926444}, {"timestamp": 1738343700000, "open": 104835.35, "high": 104867.46, "low": 104799.56, "close": 104867.46, "volume": 8.87098548}, {"timestamp": 1738343760000, "open": 104867.46, "high": 104900.43, "low": 104779.08, "close": 104779.09, "volume": 4.07137741}, {"timestamp": 1738343820000, "open": 104779.09, "high": 104800.0, "low": 104756.42, "close": 104777.44, "volume": 2.87347497}, {"timestamp": 1738343880000, "open": 104777.44, "high": 104839.99, "low": 104772.0, "close": 104828.99, "volume": 4.49088436}, {"timestamp": 1738343940000, "open": 104828.99, "high": 104873.72, "low": 104800.48, "close": 104800.48, "volume": 4.92278751}, {"timestamp": 1738344000000, "open": 104800.48, "high": 104800.48, "low": 104720.0, "close": 104732.86, "volume": 12.56867158}, {"timestamp": 1738344060000, "open": 104732.86, "high": 104785.99, "low": 104710.0, "close": 104739.52, "volume": 7.03453861}, {"timestamp": 1738344120000, "open": 104739.52, "high": 104780.0, "low": 104688.0, "close": 104697.61, "volume": 3.37692916}, {"timestamp": 1738344180000, "open": 104697.61, "high": 104780.0, "low": 104697.61, "close": 104780.0, "volume": 3.09403448}, {"timestamp": 1738344240000, "open": 104780.0, "high": 104780.0, "low": 104754.41, "close": 104779.81, "volume": 4.70392336}, {"timestamp": 1738344300000, "open": 104779.81, "high": 104838.99, "low": 104772.32, "close": 104830.76, "volume": 3.78401147}, {"timestamp": 1738344360000, "open": 104830.76, "high": 104875.86, "low": 104830.75, "close": 104875.86, "volume": 2.93982243}, {"timestamp": 1738344420000, "open": 104875.86, "high": 104955.35, "low": 104875.85, "close": 104955.35, "volume": 3.33689822}, {"timestamp": 1738344480000, "open": 104955.35, "high": 104976.38, "low": 104944.85, "close": 104944.85, "volume": 2.95005247}, {"timestamp": 1738344540000, "open": 104944.85, "high": 104995.74, "low": 104944.85, "close": 104995.74, "volume": 5.00772528}, {"timestamp": 1738344600000, "open": 104995.74, "high": 105025.92, "low": 104984.42, "close": 104988.89, "volume": 6.63944929}, {"timestamp": 1738344660000, "open": 104988.89, "high": 104991.01, "low": 104956.59, "close": 104978.26, "volume": 2.39044122}, {"timestamp": 1738344720000, "open": 104978.26, "high": 104999.99, "low": 104972.03, "close": 104995.8, "volume": 3.01353376}, {"timestamp": 1738344780000, "open": 104995.8, "high": 104995.8, "low": 104888.68, "close": 104925.58, "volume": 3.73394324}, {"timestamp": 1738344840000, "open": 104925.58, "high": 104925.58, "low": 104879.03, "close": 104893.46, "volume": 4.69237973}, {"timestamp": 1738344900000, "open": 104893.46, "high": 104893.46, "low": 104833.31, "close": 104836.86, "volume": 1.66504684}, {"timestamp": 1738344960000, "open": 104836.86, "high": 104836.87, "low": 104802.91, "close": 104823.46, "volume": 4.34135595}, {"timestamp": 1738345020000, "open": 104823.46, "high": 104823.46, "low": 104789.27, "close": 104789.27, "volume": 3.59513543}, {"timestamp": 1738345080000, "open": 104789.27, "high": 104789.27, "low": 104733.34, "close": 104733.34, "volume": 7.04962415}, {"timestamp": 1738345140000, "open": 104733.34, "high": 104761.99, "low": 104733.34, "close": 104742.38, "volume": 5.8228287}, {"timestamp": 1738345200000, "open": 104742.38, "high": 104783.16, "low": 104742.38, "close": 104781.58, "volume": 5.3140481}, {"timestamp": 1738345260000, "open": 104781.58, "high": 104781.59, "low": 104659.8, "close": 104670.26, "volume": 15.38169351}, {"timestamp": 1738345320000, "open": 104670.26, "high": 104690.0, "low": 104627.45, "close": 104689.19, "volume": 18.63145487}, {"timestamp": 1738345380000, "open": 104689.19, "high": 104746.91, "low": 104677.14, "close": 104746.91, "volume": 2.93656253}, {"timestamp": 1738345440000, "open": 104746.91, "high": 104783.15, "low": 104746.9, "close": 104757.29, "volume": 7.00501198}, {"timestamp": 1738345500000, "open": 104757.29, "high": 104823.48, "low": 104757.29, "close": 104817.0, "volume": 4.5490743}, {"timestamp": 1738345560000, "open": 104817.0, "high": 104817.0, "low": 104785.0, "close": 104786.95, "volume": 2.42767642}, {"timestamp": 1738345620000, "open": 104786.95, "high": 104786.95, "low": 104732.34, "close": 104732.35, "volume": 3.7333004}, {"timestamp": 1738345680000, "open": 104732.35, "high": 104732.35, "low": 104700.13, "close": 104702.55, "volume": 2.34118142}, {"timestamp": 1738345740000, "open": 104702.55, "high": 104728.98, "low": 104702.55, "close": 104709.73, "volume": 7.8537776}, {"timestamp": 1738345800000, "open": 104709.73, "high": 104716.33, "low": 104638.29, "close": 104650.18, "volume": 3.08004039}, {"timestamp": 1738345860000, "open": 104650.18, "high": 104672.57, "low": 104620.0, "close": 104659.39, "volume": 4.08690784}, {"timestamp": 1738345920000, "open": 104659.39, "high": 104721.47, "low": 104659.39, "close": 104686.16, "volume": 4.44265759}, {"timestamp": 1738345980000, "open": 104686.16, "high": 104696.15, "low": 104650.0, "close": 104675.95, "volume": 7.55398861}, {"timestamp": 1738346040000, "open": 104675.95, "high": 104700.0, "low": 104634.39, "close": 104690.38, "volume": 6.98773053}, {"timestamp": 1738346100000, "open": 104690.38, "high": 104696.51, "low": 104662.66, "close": 104691.47, "volume": 2.5131363}, {"timestamp": 1738346160000, "open": 104691.47, "high": 104747.65, "low": 104691.47, "close": 104739.3, "volume": 3.37401461}, {"timestamp": 1738346220000, "open": 104739.3, "high": 104740.0, "low": 104669.73, "close": 104669.73, "volume": 4.83665009}, {"timestamp": 1738346280000, "open": 104669.73, "high": 104695.98, "low": 104658.76, "close": 104658.77, "volume": 5.61922634}, {"timestamp": 1738346340000, "open": 104658.77, "high": 104658.77, "low": 104580.88, "close": 104580.88, "volume": 2.96167925}, {"timestamp": 1738346400000, "open": 104580.88, "high": 104580.88, "low": 104551.35, "close": 104559.99, "volume": 4.8077017}, {"timestamp": 1738346460000, "open": 104559.99, "high": 104563.48, "low": 104513.5, "close": 104553.26, "volume": 12.05587972}, {"timestamp": 1738346520000, "open": 104553.26, "high": 104579.78, "low": 104501.08, "close": 104513.24, "volume": 4.13666487}, {"timestamp": 1738346580000, "open": 104513.24, "high": 104565.24, "low": 104499.37, "close": 104558.84, "volume": 5.55728331}, {"timestamp": 1738346640000, "open": 104558.84, "high": 104599.92, "low": 104518.9, "close": 104518.9, "volume": 2.84403313}, {"timestamp": 1738346700000, "open": 104518.9, "high": 104562.21, "low": 104518.9, "close": 104532.01, "volume": 1.56100863}, {"timestamp": 1738346760000, "open": 104532.01, "high": 104561.86, "low": 104526.16, "close": 104547.37, "volume": 4.91629408}, {"timestamp": 1738346820000, "open": 104547.37, "high": 104547.37, "low": 104513.24, "close": 104540.82, "volume": 4.7961906}, {"timestamp": 1738346880000, "open": 104540.82, "high": 104540.82, "low": 104515.02, "close": 104536.2, "volume": 5.91757467}, {"timestamp": 1738346940000, "open": 104536.2, "high": 104616.0, "low": 104536.2, "close": 104616.0, "volume": 5.09028082}, {"timestamp": 1738347000000, "open": 104616.0, "high": 104691.94, "low": 104616.0, "close": 104668.84, "volume": 2.09918437}, {"timestamp": 1738347060000, "open": 104668.84, "high": 104717.24, "low": 104668.84, "close": 104717.24, "volume": 6.05801292}, {"timestamp": 1738347120000, "open": 104717.24, "high": 104765.03, "low": 104717.24, "close": 104731.53, "volume": 3.98980567}, {"timestamp": 1738347180000, "open": 104731.53, "high": 104743.99, "low": 104694.57, "close": 104743.99, "volume": 3.06232636}, {"timestamp": 1738347240000, "open": 104743.99, "high": 104772.63, "low": 104743.98, "close": 104772.31, "volume": 6.14878834}, {"timestamp": 1738347300000, "open": 104772.31, "high": 104819.5, "low": 104772.3, "close": 104798.1, "volume": 2.63139859}, {"timestamp": 1738347360000, "open": 104798.1, "high": 104820.0, "low": 104783.82, "close": 104783.83, "volume": 5.51537892}, {"timestamp": 1738347420000, "open": 104783.83, "high": 104783.92, "low": 104699.32, "close": 104699.32, "volume": 4.60207228}, {"timestamp": 1738347480000, "open": 104699.32, "high": 104699.32, "low": 104607.47, "close": 104607.47, "volume": 1.85545499}, {"timestamp": 1738347540000, "open": 104607.47, "high": 104651.78, "low": 104439.96, "close": 104459.98, "volume": 6.0955988}, {"timestamp": 1738347600000, "open": 104459.98, "high": 104459.98, "low": 104274.2, "close": 104277.74, "volume": 24.23292064}, {"timestamp": 1738347660000, "open": 104277.74, "high": 104277.74, "low": 104130.01, "close": 104156.24, "volume": 9.19931987}, {"timestamp": 1738347720000, "open": 104156.24, "high": 104384.48, "low": 104141.89, "close": 104293.19, "volume": 9.74970639}, {"timestamp": 1738347780000, "open": 104293.19, "high": 104373.33, "low": 104263.44, "close": 104347.71, "volume": 6.87596912}, {"timestamp": 1738347840000, "open": 104347.71, "high": 104371.37, "low": 104290.79, "close": 104371.37, "volume": 6.06181883}, {"timestamp": 1738347900000, "open": 104371.37, "high": 104379.24, "low": 104185.15, "close": 104206.96, "volume": 7.68907498}, {"timestamp": 1738347960000, "open": 104206.96, "high": 104215.08, "low": 104069.38, "close": 104093.6, "volume": 13.13699858}, {"timestamp": 1738348020000, "open": 104093.6, "high": 104218.24, "low": 104093.58, "close": 104202.45, "volume": 13.34740882}, {"timestamp": 1738348080000, "open": 104202.45, "high": 104227.37, "low": 104095.74, "close": 104117.13, "volume": 5.48658528}, {"timestamp": 1738348140000, "open": 104117.13, "high": 104117.14, "low": 104000.0, "close": 104018.67, "volume": 10.02449374}, {"timestamp": 1738348200000, "open": 104018.67, "high": 104018.67, "low": 103932.02, "close": 103973.58, "volume": 25.39573278}, {"timestamp": 1738348260000, "open": 103973.58, "high": 103998.0, "low": 103826.97, "close": 103831.56, "volume": 8.87062886}, {"timestamp": 1738348320000, "open": 103831.56, "high": 103849.18, "low": 103628.73, "close": 103698.72, "volume": 25.50363681}, {"timestamp": 1738348380000, "open": 103698.72, "high": 103760.99, "low": 103564.0, "close": 103564.0, "volume": 13.48121386}, {"timestamp": 1738348440000, "open": 103564.0, "high": 103629.99, "low": 103514.01, "close": 103514.01, "volume": 20.62238838}, {"timestamp": 1738348500000, "open": 103514.01, "high": 103665.16, "low": 103361.19, "close": 103634.79, "volume": 37.89727467}, {"timestamp": 1738348560000, "open": 103634.79, "high": 103634.79, "low": 103371.72, "close": 103389.65, "volume": 14.33466662}, {"timestamp": 1738348620000, "open": 103389.65, "high": 103506.89, "low": 103235.84, "close": 103427.9, "volume": 49.25126361}, {"timestamp": 1738348680000, "open": 103427.9, "high": 103472.07, "low": 103223.34, "close": 103251.24, "volume": 28.85108647}, {"timestamp": 1738348740000, "open": 103251.24, "high": 103604.99, "low": 103251.24, "close": 103551.91, "volume": 24.20379761}, {"timestamp": 1738348800000, "open": 103551.91, "high": 103585.03, "low": 103392.98, "close": 103526.14, "volume": 11.50114103}, {"timestamp": 1738348860000, "open": 103526.14, "high": 103526.14, "low": 103300.0, "close": 103300.0, "volume": 45.84846062}, {"timestamp": 1738348920000, "open": 103300.0, "high": 103402.75, "low": 103259.5, "close": 103331.71, "volume": 12.26235509}, {"timestamp": 1738348980000, "open": 103331.71, "high": 103482.38, "low": 103253.96, "close": 103283.65, "volume": 18.85732915}, {"timestamp": 1738349040000, "open": 103283.65, "high": 103289.32, "low": 103038.9, "close": 103096.27, "volume": 35.66672456}, {"timestamp": 1738349100000, "open": 103096.27, "high": 103096.27, "low": 102927.45, "close": 102929.53, "volume": 33.54317888}, {"timestamp": 1738349160000, "open": 102929.53, "high": 103024.29, "low": 102853.54, "close": 102969.63, "volume": 39.41025329}, {"timestamp": 1738349220000, "open": 102969.63, "high": 103176.47, "low": 102895.99, "close": 103176.47, "volume": 22.63372941}, {"timestamp": 1738349280000, "open": 103176.47, "high": 103181.81, "low": 103052.0, "close": 103149.99, "volume": 14.3014448}, {"timestamp": 1738349340000, "open": 103149.99, "high": 103150.0, "low": 102950.0, "close": 103027.99, "volume": 8.8168946}, {"timestamp": 1738349400000, "open": 103027.99, "high": 103103.56, "low": 102896.46, "close": 102930.75, "volume": 13.59364539}, {"timestamp": 1738349460000, "open": 102930.75, "high": 102948.0, "low": 102751.18, "close": 102947.99, "volume": 25.11545798}, {"timestamp": 1738349520000, "open": 102947.99, "high": 103027.01, "low": 102782.22, "close": 102782.22, "volume": 33.62282372}, {"timestamp": 1738349580000, "open": 102782.22, "high": 102782.23, "low": 102631.0, "close": 102700.74, "volume": 31.93727258}, {"timestamp": 1738349640000, "open": 102700.74, "high": 102701.66, "low": 102605.0, "close": 102682.16, "volume": 22.7405826}, {"timestamp": 1738349700000, "open": 102682.16, "high": 102784.05, "low": 102649.05, "close": 102702.54, "volume": 35.84846501}, {"timestamp": 1738349760000, "open": 102702.54, "high": 102876.99, "low": 102658.07, "close": 102855.79, "volume": 16.64481418}, {"timestamp": 1738349820000, "open": 102855.79, "high": 102879.15, "low": 102755.32, "close": 102758.63, "volume": 9.62896508}, {"timestamp": 1738349880000, "open": 102758.63, "high": 102758.63, "low": 102650.99, "close": 102654.52, "volume": 13.05183561}, {"timestamp": 1738349940000, "open": 102654.52, "high": 102700.0, "low": 102622.33, "close": 102627.28, "volume": 13.87820673}, {"timestamp": 1738350000000, "open": 102627.28, "high": 102787.26, "low": 102565.01, "close": 102730.01, "volume": 18.35698462}, {"timestamp": 1738350060000, "open": 102730.01, "high": 102899.98, "low": 102730.0, "close": 102882.43, "volume": 19.84550399}, {"timestamp": 1738350120000, "open": 102882.43, "high": 103015.87, "low": 102814.8, "close": 102891.98, "volume": 16.76830529}, {"timestamp": 1738350180000, "open": 102891.98, "high": 102926.91, "low": 102844.0, "close": 102850.0, "volume": 7.79979375}, {"timestamp": 1738350240000, "open": 102850.0, "high": 102955.37, "low": 102850.0, "close": 102894.27, "volume": 10.36606923}, {"timestamp": 1738350300000, "open": 102894.27, "high": 102928.7, "low": 102766.15, "close": 102810.09, "volume": 11.32624338}, {"timestamp": 1738350360000, "open": 102810.09, "high": 102810.09, "low": 102635.01, "close": 102744.88, "volume": 19.34519151}, {"timestamp": 1738350420000, "open": 102744.88, "high": 102811.72, "low": 102653.84, "close": 102653.84, "volume": 8.29414329}, {"timestamp": 1738350480000, "open": 102653.84, "high": 102675.99, "low": 102510.0, "close": 102520.0, "volume": 27.24343592}, {"timestamp": 1738350540000, "open": 102520.0, "high": 102726.25, "low": 102510.0, "close": 102521.11, "volume": 19.14950123}, {"timestamp": 1738350600000, "open": 102521.11, "high": 102671.79, "low": 102505.0, "close": 102584.53, "volume": 21.59463557}, {"timestamp": 1738350660000, "open": 102584.53, "high": 102736.61, "low": 102537.19, "close": 102666.45, "volume": 6.31728399}, {"timestamp": 1738350720000, "open": 102666.45, "high": 102764.68, "low": 102652.0, "close": 102687.64, "volume": 12.17384089}, {"timestamp": 1738350780000, "open": 102687.64, "high": 102798.47, "low": 102683.18, "close": 102760.15, "volume": 10.91925347}, {"timestamp": 1738350840000, "open": 102760.15, "high": 102831.52, "low": 102667.17, "close": 102670.0, "volume": 13.0122526}, {"timestamp": 1738350900000, "open": 102670.0, "high": 102876.19, "low": 102656.0, "close": 102742.77, "volume": 15.92312897}, {"timestamp": 1738350960000, "open": 102742.77, "high": 102886.99, "low": 102742.77, "close": 102838.22, "volume": 6.32914792}, {"timestamp": 1738351020000, "open": 102838.22, "high": 102959.36, "low": 102818.5, "close": 102846.02, "volume": 9.43344047}, {"timestamp": 1738351080000, "open": 102846.02, "high": 102846.02, "low": 102617.75, "close": 102639.74, "volume": 11.64628044}, {"timestamp": 1738351140000, "open": 102639.74, "high": 102686.27, "low": 102592.25, "close": 102592.25, "volume": 12.77595327}, {"timestamp": 1738351200000, "open": 102592.25, "high": 102627.46, "low": 102338.17, "close": 102343.47, "volume": 25.17362477}, {"timestamp": 1738351260000, "open": 102343.47, "high": 102347.92, "low": 102150.6, "close": 102322.24, "volume": 21.28734588}, {"timestamp": 1738351320000, "open": 102322.24, "high": 102333.0, "low": 102213.22, "close": 102286.22, "volume": 13.97972457}, {"timestamp": 1738351380000, "open": 102286.22, "high": 102295.48, "low": 102197.52, "close": 102228.5, "volume": 9.36215435}, {"timestamp": 1738351440000, "open": 102228.5, "high": 102355.15, "low": 102158.03, "close": 102344.75, "volume": 12.78114942}, {"timestamp": 1738351500000, "open": 102344.75, "high": 102526.28, "low": 102331.63, "close": 102381.41, "volume": 10.17179806}, {"timestamp": 1738351560000, "open": 102381.41, "high": 102415.19, "low": 102317.22, "close": 102403.17, "volume": 7.04999608}, {"timestamp": 1738351620000, "open": 102403.17, "high": 102418.22, "low": 102274.93, "close": 102410.32, "volume": 6.7492916}, {"timestamp": 1738351680000, "open": 102410.32, "high": 102444.75, "low": 102369.5, "close": 102439.99, "volume": 14.23810564}, {"timestamp": 1738351740000, "open": 102439.99, "high": 102514.94, "low": 102439.99, "close": 102508.34, "volume": 8.07404449}, {"timestamp": 1738351800000, "open": 102508.34, "high": 102585.86, "low": 102439.33, "close": 102531.12, "volume": 15.28706576}, {"timestamp": 1738351860000, "open": 102531.12, "high": 102619.77, "low": 102492.1, "close": 102593.17, "volume": 6.76429379}, {"timestamp": 1738351920000, "open": 102593.17, "high": 102605.95, "low": 102421.14, "close": 102534.4, "volume": 6.66280781}, {"timestamp": 1738351980000, "open": 102534.4, "high": 102659.44, "low": 102493.34, "close": 102637.51, "volume": 10.44053218}, {"timestamp": 1738352040000, "open": 102637.51, "high": 102648.24, "low": 102529.75, "close": 102619.98, "volume": 6.00317686}, {"timestamp": 1738352100000, "open": 102619.98, "high": 102619.98, "low": 102500.02, "close": 102563.06, "volume": 5.7259929}, {"timestamp": 1738352160000, "open": 102563.06, "high": 102563.06, "low": 102379.06, "close": 102403.79, "volume": 4.10249621}, {"timestamp": 1738352220000, "open": 102403.79, "high": 102468.12, "low": 102403.79, "close": 102420.5, "volume": 5.1063343}, {"timestamp": 1738352280000, "open": 102420.5, "high": 102488.43, "low": 102392.15, "close": 102399.49, "volume": 5.1877414}, {"timestamp": 1738352340000, "open": 102399.49, "high": 102483.99, "low": 102394.61, "close": 102437.6, "volume": 3.7966201}, {"timestamp": 1738352400000, "open": 102437.6, "high": 102539.28, "low": 102430.0, "close": 102476.06, "volume": 8.13379822}, {"timestamp": 1738352460000, "open": 102476.06, "high": 102625.28, "low": 102464.0, "close": 102612.65, "volume": 7.09802058}, {"timestamp": 1738352520000, "open": 102612.65, "high": 102642.34, "low": 102502.12, "close": 102524.92, "volume": 8.50341878}, {"timestamp": 1738352580000, "open": 102524.92, "high": 102525.08, "low": 102417.86, "close": 102437.61, "volume": 26.01992489}, {"timestamp": 1738352640000, "open": 102437.61, "high": 102460.15, "low": 102263.12, "close": 102350.0, "volume": 13.27150982}, {"timestamp": 1738352700000, "open": 102350.0, "high": 102359.99, "low": 102218.01, "close": 102245.28, "volume": 33.78833334}, {"timestamp": 1738352760000, "open": 102245.28, "high": 102256.44, "low": 102171.25, "close": 102191.31, "volume": 10.64764658}, {"timestamp": 1738352820000, "open": 102191.31, "high": 102275.99, "low": 102164.0, "close": 102164.0, "volume": 7.02384414}, {"timestamp": 1738352880000, "open": 102164.0, "high": 102236.0, "low": 102122.29, "close": 102185.61, "volume": 14.55738286}, {"timestamp": 1738352940000, "open": 102185.61, "high": 102234.68, "low": 102185.61, "close": 102225.68, "volume": 10.60955889}, {"timestamp": 1738353000000, "open": 102225.68, "high": 102271.99, "low": 102185.97, "close": 102186.5, "volume": 14.90045586}, {"timestamp": 1738353060000, "open": 102186.5, "high": 102313.73, "low": 102186.5, "close": 102296.36, "volume": 6.17031686}, {"timestamp": 1738353120000, "open": 102296.36, "high": 102404.0, "low": 102280.0, "close": 102328.49, "volume": 5.63604349}, {"timestamp": 1738353180000, "open": 102328.49, "high": 102328.49, "low": 102212.14, "close": 102273.59, "volume": 8.03361867}, {"timestamp": 1738353240000, "open": 102273.59, "high": 102469.3, "low": 102273.59, "close": 102457.65, "volume": 4.8037849}, {"timestamp": 1738353300000, "open": 102457.65, "high": 102527.92, "low": 102397.57, "close": 102500.0, "volume": 15.47624245}, {"timestamp": 1738353360000, "open": 102500.0, "high": 102500.01, "low": 102380.3, "close": 102392.16, "volume": 7.20173495}, {"timestamp": 1738353420000, "open": 102392.16, "high": 102392.16, "low": 102307.73, "close": 102331.24, "volume": 6.3749174}, {"timestamp": 1738353480000, "open": 102331.24, "high": 102387.86, "low": 102243.1, "close": 102383.44, "volume": 7.04673391}, {"timestamp": 1738353540000, "open": 102383.44, "high": 102421.12, "low": 102312.0, "close": 102312.31, "volume": 4.84696936}, {"timestamp": 1738353600000, "open": 102312.31, "high": 102312.31, "low": 102140.0, "close": 102235.82, "volume": 15.61697429}, {"timestamp": 1738353660000, "open": 102235.82, "high": 102241.08, "low": 102156.87, "close": 102183.31, "volume": 8.36480302}, {"timestamp": 1738353720000, "open": 102183.31, "high": 102198.68, "low": 102131.1, "close": 102149.98, "volume": 9.34824536}, {"timestamp": 1738353780000, "open": 102149.98, "high": 102219.18, "low": 102149.98, "close": 102201.81, "volume": 8.46932129}, {"timestamp": 1738353840000, "open": 102201.81, "high": 102208.48, "low": 102100.0, "close": 102109.25, "volume": 8.3892646}, {"timestamp": 1738353900000, "open": 102109.25, "high": 102311.99, "low": 102109.25, "close": 102247.0, "volume": 4.22347409}, {"timestamp": 1738353960000, "open": 102247.0, "high": 102247.0, "low": 102149.08, "close": 102189.62, "volume": 8.51263967}, {"timestamp": 1738354020000, "open": 102189.62, "high": 102233.57, "low": 102150.0, "close": 102157.92, "volume": 10.23395259}, {"timestamp": 1738354080000, "open": 102157.92, "high": 102226.14, "low": 102110.43, "close": 102112.49, "volume": 10.66334184}, {"timestamp": 1738354140000, "open": 102112.49, "high": 102199.99, "low": 102112.49, "close": 102178.43, "volume": 4.62893821}, {"timestamp": 1738354200000, "open": 102178.43, "high": 102247.0, "low": 102141.37, "close": 102198.77, "volume": 4.90959536}, {"timestamp": 1738354260000, "open": 102198.77, "high": 102280.0, "low": 102184.41, "close": 102246.23, "volume": 8.33397673}, {"timestamp": 1738354320000, "open": 102246.23, "high": 102246.23, "low": 102076.64, "close": 102136.76, "volume": 13.59807895}, {"timestamp": 1738354380000, "open": 102136.76, "high": 102173.64, "low": 102059.02, "close": 102089.19, "volume": 7.64439621}, {"timestamp": 1738354440000, "open": 102089.19, "high": 102163.58, "low": 102074.66, "close": 102118.09, "volume": 4.08942336}, {"timestamp": 1738354500000, "open": 102118.09, "high": 102149.13, "low": 102081.33, "close": 102081.34, "volume": 8.03340454}, {"timestamp": 1738354560000, "open": 102081.34, "high": 102089.39, "low": 102000.0, "close": 102035.8, "volume": 15.39926612}, {"timestamp": 1738354620000, "open": 102035.8, "high": 102261.82, "low": 102035.8, "close": 102131.03, "volume": 12.42015927}, {"timestamp": 1738354680000, "open": 102131.03, "high": 102207.03, "low": 102100.01, "close": 102153.35, "volume": 2.99247344}, {"timestamp": 1738354740000, "open": 102153.35, "high": 102183.97, "low": 102040.75, "close": 102098.51, "volume": 9.42212082}, {"timestamp": 1738354800000, "open": 102098.51, "high": 102098.51, "low": 102002.0, "close": 102002.0, "volume": 17.31268419}, {"timestamp": 1738354860000, "open": 102002.0, "high": 102066.46, "low": 101970.41, "close": 101970.41, "volume": 14.84920328}, {"timestamp": 1738354920000, "open": 101970.41, "high": 101994.76, "low": 101697.91, "close": 101750.14, "volume": 35.86931828}, {"timestamp": 1738354980000, "open": 101750.14, "high": 101800.0, "low": 101714.02, "close": 101770.47, "volume": 14.87431974}, {"timestamp": 1738355040000, "open": 101770.47, "high": 101945.74, "low": 101742.37, "close": 101902.93, "volume": 15.43524}, {"timestamp": 1738355100000, "open": 101902.93, "high": 101987.99, "low": 101832.36, "close": 101832.37, "volume": 12.59722568}, {"timestamp": 1738355160000, "open": 101832.37, "high": 101959.9, "low": 101832.37, "close": 101906.01, "volume": 7.87302081}, {"timestamp": 1738355220000, "open": 101906.01, "high": 101999.97, "low": 101871.39, "close": 101999.95, "volume": 8.98675546}, {"timestamp": 1738355280000, "open": 101999.95, "high": 102019.99, "low": 101826.32, "close": 101851.78, "volume": 9.11267498}, {"timestamp": 1738355340000, "open": 101851.78, "high": 101959.99, "low": 101851.78, "close": 101948.06, "volume": 5.79750748}, {"timestamp": 1738355400000, "open": 101948.06, "high": 101989.98, "low": 101888.76, "close": 101963.09, "volume": 10.51955539}, {"timestamp": 1738355460000, "open": 101963.09, "high": 102067.85, "low": 101890.15, "close": 102026.39, "volume": 5.90137955}, {"timestamp": 1738355520000, "open": 102026.39, "high": 102216.38, "low": 102019.49, "close": 102186.37, "volume": 8.45832002}, {"timestamp": 1738355580000, "open": 102186.37, "high": 102321.41, "low": 102186.37, "close": 102269.6, "volume": 6.82358523}, {"timestamp": 1738355640000, "open": 102269.6, "high": 102299.98, "low": 102240.0, "close": 102246.37, "volume": 8.58581336}, {"timestamp": 1738355700000, "open": 102246.37, "high": 102248.42, "low": 102072.51, "close": 102094.16, "volume": 7.94443083}, {"timestamp": 1738355760000, "open": 102094.16, "high": 102128.0, "low": 102007.44, "close": 102034.15, "volume": 11.4412541}, {"timestamp": 1738355820000, "open": 102034.15, "high": 102034.15, "low": 101911.78, "close": 102033.98, "volume": 8.60675742}, {"timestamp": 1738355880000, "open": 102033.98, "high": 102078.98, "low": 101944.42, "close": 101944.42, "volume": 10.18984505}, {"timestamp": 1738355940000, "open": 101944.42, "high": 101982.78, "low": 101793.94, "close": 101841.46, "volume": 18.56055591}, {"timestamp": 1738356000000, "open": 101841.46, "high": 101885.41, "low": 101808.0, "close": 101885.41, "volume": 5.81080136}, {"timestamp": 1738356060000, "open": 101885.41, "high": 101951.2, "low": 101885.41, "close": 101923.03, "volume": 11.8661466}, {"timestamp": 1738356120000, "open": 101923.03, "high": 101967.95, "low": 101825.7, "close": 101825.71, "volume": 7.78020161}, {"timestamp": 1738356180000, "open": 101825.71, "high": 101871.69, "low": 101770.15, "close": 101804.17, "volume": 5.94126363}, {"timestamp": 1738356240000, "open": 101804.17, "high": 101887.13, "low": 101804.17, "close": 101855.26, "volume": 6.61024273}, {"timestamp": 1738356300000, "open": 101855.26, "high": 101971.33, "low": 101847.66, "close": 101969.98, "volume": 6.75693689}, {"timestamp": 1738356360000, "open": 101969.98, "high": 102013.8, "low": 101946.88, "close": 101972.36, "volume": 4.82321736}, {"timestamp": 1738356420000, "open": 101972.36, "high": 102000.98, "low": 101756.3, "close": 101762.77, "volume": 11.3242883}, {"timestamp": 1738356480000, "open": 101762.77, "high": 101837.99, "low": 101750.0, "close": 101810.99, "volume": 20.22953887}, {"timestamp": 1738356540000, "open": 101810.99, "high": 101947.8, "low": 101810.98, "close": 101925.61, "volume": 10.49311315}, {"timestamp": 1738356600000, "open": 101925.61, "high": 101982.93, "low": 101908.19, "close": 101978.46, "volume": 13.40937304}, {"timestamp": 1738356660000, "open": 101978.46, "high": 102041.91, "low": 101944.06, "close": 101987.54, "volume": 10.97099365}, {"timestamp": 1738356720000, "open": 101987.54, "high": 102077.77, "low": 101859.83, "close": 101879.99, "volume": 15.04882999}, {"timestamp": 1738356780000, "open": 101879.99, "high": 101903.98, "low": 101776.04, "close": 101806.32, "volume": 9.62666707}, {"timestamp": 1738356840000, "open": 101806.32, "high": 101869.6, "low": 101708.83, "close": 101755.87, "volume": 11.69133405}, {"timestamp": 1738356900000, "open": 101755.87, "high": 101766.72, "low": 101668.2, "close": 101668.2, "volume": 16.96220958}, {"timestamp": 1738356960000, "open": 101668.2, "high": 101709.04, "low": 101652.4, "close": 101661.94, "volume": 19.43503704}, {"timestamp": 1738357020000, "open": 101661.94, "high": 101699.99, "low": 101628.22, "close": 101679.99, "volume": 11.78994465}, {"timestamp": 1738357080000, "open": 101679.99, "high": 101679.99, "low": 101643.0, "close": 101643.02, "volume": 13.72339246}, {"timestamp": 1738357140000, "open": 101643.02, "high": 101740.24, "low": 101606.22, "close": 101680.01, "volume": 31.59719639}, {"timestamp": 1738357200000, "open": 101680.01, "high": 101699.99, "low": 101624.47, "close": 101647.98, "volume": 25.36593582}, {"timestamp": 1738357260000, "open": 101647.98, "high": 101723.75, "low": 101647.98, "close": 101707.43, "volume": 5.54429824}, {"timestamp": 1738357320000, "open": 101707.43, "high": 101855.61, "low": 101698.65, "close": 101820.0, "volume": 7.24644727}, {"timestamp": 1738357380000, "open": 101820.0, "high": 101859.24, "low": 101750.0, "close": 101768.02, "volume": 6.47002991}, {"timestamp": 1738357440000, "open": 101768.02, "high": 101886.99, "low": 101752.89, "close": 101866.5, "volume": 4.97010509}, {"timestamp": 1738357500000, "open": 101866.5, "high": 101918.2, "low": 101853.07, "close": 101915.57, "volume": 4.21732354}, {"timestamp": 1738357560000, "open": 101915.57, "high": 101948.95, "low": 101903.13, "close": 101924.13, "volume": 2.60984723}, {"timestamp": 1738357620000, "open": 101924.13, "high": 101924.13, "low": 101782.89, "close": 101800.01, "volume": 10.06384324}, {"timestamp": 1738357680000, "open": 101800.01, "high": 101800.01, "low": 101740.01, "close": 101769.27, "volume": 6.85465502}, {"timestamp": 1738357740000, "open": 101769.27, "high": 101790.17, "low": 101672.41, "close": 101719.68, "volume": 11.74074618}, {"timestamp": 1738357800000, "open": 101719.68, "high": 101745.01, "low": 101622.5, "close": 101709.01, "volume": 9.94504995}, {"timestamp": 1738357860000, "open": 101709.01, "high": 101716.22, "low": 101694.23, "close": 101716.22, "volume": 2.1385713}, {"timestamp": 1738357920000, "open": 101716.22, "high": 101731.99, "low": 101714.4, "close": 101720.4, "volume": 3.99442248}, {"timestamp": 1738357980000, "open": 101720.4, "high": 101720.41, "low": 101660.54, "close": 101660.54, "volume": 6.6061656}, {"timestamp": 1738358040000, "open": 101660.54, "high": 101680.48, "low": 101636.0, "close": 101654.83, "volume": 7.54195304}, {"timestamp": 1738358100000, "open": 101654.83, "high": 101654.83, "low": 101610.02, "close": 101626.0, "volume": 5.62930096}, {"timestamp": 1738358160000, "open": 101626.0, "high": 101645.98, "low": 101617.64, "close": 101645.98, "volume": 7.68234563}, {"timestamp": 1738358220000, "open": 101645.98, "high": 101813.97, "low": 101645.98, "close": 101724.0, "volume": 4.42661558}, {"timestamp": 1738358280000, "open": 101724.0, "high": 101862.92, "low": 101682.1, "close": 101862.92, "volume": 6.02481863}, {"timestamp": 1738358340000, "open": 101862.92, "high": 101862.92, "low": 101716.77, "close": 101720.47, "volume": 11.74364217}, {"timestamp": 1738358400000, "open": 101720.47, "high": 101720.48, "low": 101630.01, "close": 101672.0, "volume": 3.95740505}, {"timestamp": 1738358460000, "open": 101672.0, "high": 101672.0, "low": 101609.0, "close": 101609.0, "volume": 5.53038361}, {"timestamp": 1738358520000, "open": 101609.0, "high": 101700.0, "low": 101609.0, "close": 101700.0, "volume": 3.34788413}, {"timestamp": 1738358580000, "open": 101700.0, "high": 101743.05, "low": 101666.4, "close": 101743.05, "volume": 11.50321087}, {"timestamp": 1738358640000, "open": 101743.05, "high": 101769.74, "low": 101720.51, "close": 101733.26, "volume": 7.32787373}, {"timestamp": 1738358700000, "open": 101733.26, "high": 101795.94, "low": 101678.5, "close": 101685.58, "volume": 7.51997765}, {"timestamp": 1738358760000, "open": 101685.58, "high": 101690.5, "low": 101678.52, "close": 101684.78, "volume": 9.05414346}, {"timestamp": 1738358820000, "open": 101684.78, "high": 101696.58, "low": 101674.59, "close": 101674.59, "volume": 11.83845132}, {"timestamp": 1738358880000, "open": 101674.59, "high": 101736.82, "low": 101660.0, "close": 101727.85, "volume": 7.74658782}, {"timestamp": 1738358940000, "open": 101727.85, "high": 101727.85, "low": 101610.19, "close": 101637.43, "volume": 12.5056946}, {"timestamp": 1738359000000, "open": 101637.43, "high": 101646.62, "low": 101560.64, "close": 101577.31, "volume": 11.65105297}, {"timestamp": 1738359060000, "open": 101577.31, "high": 101674.41, "low": 101577.31, "close": 101671.99, "volume": 7.4821949}, {"timestamp": 1738359120000, "open": 101671.99, "high": 101707.08, "low": 101646.1, "close": 101646.1, "volume": 4.03036306}, {"timestamp": 1738359180000, "open": 101646.1, "high": 101655.9, "low": 101600.0, "close": 101607.99, "volume": 7.70864099}, {"timestamp": 1738359240000, "open": 101607.99, "high": 101679.99, "low": 101607.99, "close": 101644.63, "volume": 7.94187551}, {"timestamp": 1738359300000, "open": 101644.63, "high": 101724.34, "low": 101638.71, "close": 101692.49, "volume": 5.44812763}, {"timestamp": 1738359360000, "open": 101692.49, "high": 101738.42, "low": 101692.49, "close": 101738.41, "volume": 4.99214459}, {"timestamp": 1738359420000, "open": 101738.41, "high": 101787.67, "low": 101738.32, "close": 101787.67, "volume": 6.4796357}, {"timestamp": 1738359480000, "open": 101787.67, "high": 101905.59, "low": 101782.27, "close": 101905.58, "volume": 4.56993458}, {"timestamp": 1738359540000, "open": 101905.58, "high": 101905.58, "low": 101843.02, "close": 101895.48, "volume": 6.30662923}, {"timestamp": 1738359600000, "open": 101895.48, "high": 101895.49, "low": 101844.45, "close": 101851.77, "volume": 30.51042854}, {"timestamp": 1738359660000, "open": 101851.77, "high": 101873.33, "low": 101850.0, "close": 101868.14, "volume": 2.35835208}, {"timestamp": 1738359720000, "open": 101868.14, "high": 101925.59, "low": 101868.14, "close": 101899.78, "volume": 5.94062181}, {"timestamp": 1738359780000, "open": 101899.78, "high": 101958.88, "low": 101899.78, "close": 101931.63, "volume": 23.3512273}, {"timestamp": 1738359840000, "open": 101931.63, "high": 101931.64, "low": 101896.0, "close": 101896.01, "volume": 11.70785405}, {"timestamp": 1738359900000, "open": 101896.01, "high": 101896.01, "low": 101787.44, "close": 101884.02, "volume": 5.65650449}, {"timestamp": 1738359960000, "open": 101884.02, "high": 101994.13, "low": 101884.02, "close": 101957.86, "volume": 3.80632441}, {"timestamp": 1738360020000, "open": 101957.86, "high": 102072.72, "low": 101957.86, "close": 102016.14, "volume": 8.27049823}, {"timestamp": 1738360080000, "open": 102016.14, "high": 102077.11, "low": 102016.14, "close": 102077.11, "volume": 5.20765321}, {"timestamp": 1738360140000, "open": 102077.11, "high": 102145.29, "low": 102077.11, "close": 102132.59, "volume": 11.86034922}, {"timestamp": 1738360200000, "open": 102132.59, "high": 102166.11, "low": 102104.95, "close": 102121.68, "volume": 12.57606757}, {"timestamp": 1738360260000, "open": 102121.68, "high": 102121.68, "low": 102039.21, "close": 102053.16, "volume": 11.6671982}, {"timestamp": 1738360320000, "open": 102053.16, "high": 102066.66, "low": 102018.97, "close": 102025.96, "volume": 3.54979102}, {"timestamp": 1738360380000, "open": 102025.96, "high": 102028.94, "low": 101906.4, "close": 101906.41, "volume": 8.87059253}, {"timestamp": 1738360440000, "open": 101906.41, "high": 101978.86, "low": 101906.4, "close": 101959.2, "volume": 3.93215034}, {"timestamp": 1738360500000, "open": 101959.2, "high": 102000.0, "low": 101950.0, "close": 101999.99, "volume": 2.9187987}, {"timestamp": 1738360560000, "open": 101999.99, "high": 102056.0, "low": 101999.99, "close": 102055.99, "volume": 4.2226882}, {"timestamp": 1738360620000, "open": 102055.99, "high": 102115.52, "low": 102055.99, "close": 102115.52, "volume": 3.02561815}, {"timestamp": 1738360680000, "open": 102115.52, "high": 102144.58, "low": 102115.51, "close": 102133.5, "volume": 12.55576306}, {"timestamp": 1738360740000, "open": 102133.5, "high": 102153.74, "low": 102133.5, "close": 102148.72, "volume": 5.04165148}, {"timestamp": 1738360800000, "open": 102148.72, "high": 102152.49, "low": 102116.01, "close": 102116.01, "volume": 10.91051685}, {"timestamp": 1738360860000, "open": 102116.01, "high": 102150.69, "low": 102116.01, "close": 102150.69, "volume": 6.52903775}, {"timestamp": 1738360920000, "open": 102150.69, "high": 102241.63, "low": 102132.93, "close": 102132.93, "volume": 7.14549151}, {"timestamp": 1738360980000, "open": 102132.93, "high": 102177.8, "low": 102069.83, "close": 102069.83, "volume": 7.06459939}, {"timestamp": 1738361040000, "open": 102069.83, "high": 102136.84, "low": 102065.0, "close": 102136.84, "volume": 4.6917301}, {"timestamp": 1738361100000, "open": 102136.84, "high": 102136.84, "low": 102046.35, "close": 102046.36, "volume": 8.95959141}, {"timestamp": 1738361160000, "open": 102046.36, "high": 102071.5, "low": 102026.04, "close": 102026.06, "volume": 4.78967851}, {"timestamp": 1738361220000, "open": 102026.06, "high": 102034.3, "low": 101990.01, "close": 101990.01, "volume": 8.0942456}, {"timestamp": 1738361280000, "open": 101990.01, "high": 101998.37, "low": 101969.0, "close": 101969.0, "volume": 8.1415473}, {"timestamp": 1738361340000, "open": 101969.0, "high": 101969.59, "low": 101925.78, "close": 101969.59, "volume": 4.95445489}, {"timestamp": 1738361400000, "open": 101969.59, "high": 102107.42, "low": 101969.59, "close": 102107.42, "volume": 6.60218857}, {"timestamp": 1738361460000, "open": 102107.42, "high": 102107.43, "low": 102021.77, "close": 102021.77, "volume": 5.68744058}, {"timestamp": 1738361520000, "open": 102021.77, "high": 102021.77, "low": 101999.99, "close": 102000.0, "volume": 0.8938862}, {"timestamp": 1738361580000, "open": 102000.0, "high": 102000.0, "low": 101944.93, "close": 101969.41, "volume": 3.5742188}, {"timestamp": 1738361640000, "open": 101969.41, "high": 101995.1, "low": 101969.41, "close": 101995.09, "volume": 1.22504296}, {"timestamp": 1738361700000, "open": 101995.09, "high": 101995.1, "low": 101949.39, "close": 101990.14, "volume": 3.02499717}, {"timestamp": 1738361760000, "open": 101990.14, "high": 102068.29, "low": 101990.14, "close": 102068.28, "volume": 2.8532347}, {"timestamp": 1738361820000, "open": 102068.28, "high": 102068.29, "low": 102020.13, "close": 102042.35, "volume": 3.60650283}, {"timestamp": 1738361880000, "open": 102042.35, "high": 102070.34, "low": 102028.45, "close": 102035.18, "volume": 3.81579074}, {"timestamp": 1738361940000, "open": 102035.18, "high": 102050.73, "low": 102005.79, "close": 102050.73, "volume": 3.25958062}, {"timestamp": 1738362000000, "open": 102050.73, "high": 102061.89, "low": 102050.73, "close": 102054.42, "volume": 1.24696108}, {"timestamp": 1738362060000, "open": 102054.42, "high": 102128.17, "low": 102054.41, "close": 102128.16, "volume": 4.41338627}, {"timestamp": 1738362120000, "open": 102128.16, "high": 102145.88, "low": 102128.16, "close": 102145.88, "volume": 3.3267505}, {"timestamp": 1738362180000, "open": 102145.88, "high": 102168.9, "low": 102145.88, "close": 102168.9, "volume": 3.55389341}, {"timestamp": 1738362240000, "open": 102168.9, "high": 102186.88, "low": 102168.9, "close": 102186.87, "volume": 5.73887566}, {"timestamp": 1738362300000, "open": 102186.87, "high": 102239.99, "low": 102186.87, "close": 102237.04, "volume": 7.57744651}, {"timestamp": 1738362360000, "open": 102237.04, "high": 102275.6, "low": 102237.04, "close": 102250.0, "volume": 9.14787385}, {"timestamp": 1738362420000, "open": 102250.0, "high": 102264.23, "low": 102250.0, "close": 102264.23, "volume": 7.37829299}, {"timestamp": 1738362480000, "open": 102264.23, "high": 102339.31, "low": 102264.23, "close": 102339.31, "volume": 5.08650593}, {"timestamp": 1738362540000, "open": 102339.31, "high": 102370.0, "low": 102339.31, "close": 102366.07, "volume": 13.4852745}, {"timestamp": 1738362600000, "open": 102366.07, "high": 102366.07, "low": 102280.35, "close": 102280.36, "volume": 18.27230743}, {"timestamp": 1738362660000, "open": 102280.36, "high": 102354.14, "low": 102241.24, "close": 102354.13, "volume": 8.79133526}, {"timestamp": 1738362720000, "open": 102354.13, "high": 102365.18, "low": 102337.1, "close": 102340.48, "volume": 10.54645228}, {"timestamp": 1738362780000, "open": 102340.48, "high": 102340.49, "low": 102316.0, "close": 102316.01, "volume": 4.87377682}, {"timestamp": 1738362840000, "open": 102316.01, "high": 102380.0, "low": 102316.0, "close": 102379.99, "volume": 6.1402679}, {"timestamp": 1738362900000, "open": 102379.99, "high": 102436.0, "low": 102379.99, "close": 102436.0, "volume": 9.876146}, {"timestamp": 1738362960000, "open": 102436.0, "high": 102450.0, "low": 102418.17, "close": 102429.66, "volume": 11.50101056}, {"timestamp": 1738363020000, "open": 102429.66, "high": 102462.74, "low": 102429.66, "close": 102459.2, "volume": 11.88530552}, {"timestamp": 1738363080000, "open": 102459.2, "high": 102474.06, "low": 102459.2, "close": 102474.05, "volume": 4.90124627}, {"timestamp": 1738363140000, "open": 102474.05, "high": 102474.06, "low": 102460.04, "close": 102460.04, "volume": 9.04574392}, {"timestamp": 1738363200000, "open": 102460.04, "high": 102460.05, "low": 102345.09, "close": 102370.16, "volume": 16.84239073}, {"timestamp": 1738363260000, "open": 102370.16, "high": 102370.17, "low": 102340.0, "close": 102353.89, "volume": 11.1396977}, {"timestamp": 1738363320000, "open": 102353.89, "high": 102421.46, "low": 102353.88, "close": 102421.46, "volume": 3.89874377}, {"timestamp": 1738363380000, "open": 102421.46, "high": 102479.99, "low": 102421.45, "close": 102474.6, "volume": 10.88972533}, {"timestamp": 1738363440000, "open": 102474.6, "high": 102474.6, "low": 102441.74, "close": 102473.49, "volume": 6.10310262}, {"timestamp": 1738363500000, "open": 102473.49, "high": 102482.94, "low": 102433.63, "close": 102433.63, "volume": 6.0875264}, {"timestamp": 1738363560000, "open": 102433.63, "high": 102433.64, "low": 102409.11, "close": 102409.11, "volume": 7.369482}, {"timestamp": 1738363620000, "open": 102409.11, "high": 102409.12, "low": 102333.48, "close": 102333.49, "volume": 12.31681039}, {"timestamp": 1738363680000, "open": 102333.49, "high": 102333.49, "low": 102213.19, "close": 102296.54, "volume": 11.31216264}, {"timestamp": 1738363740000, "open": 102296.54, "high": 102315.86, "low": 102296.53, "close": 102315.86, "volume": 3.11016256}, {"timestamp": 1738363800000, "open": 102315.86, "high": 102315.87, "low": 102303.78, "close": 102303.79, "volume": 6.68520022}, {"timestamp": 1738363860000, "open": 102303.79, "high": 102303.79, "low": 102295.98, "close": 102295.99, "volume": 13.24333878}, {"timestamp": 1738363920000, "open": 102295.99, "high": 102295.99, "low": 102140.09, "close": 102164.9, "volume": 14.22869209}, {"timestamp": 1738363980000, "open": 102164.9, "high": 102164.9, "low": 102117.66, "close": 102117.67, "volume": 7.80876842}, {"timestamp": 1738364040000, "open": 102117.67, "high": 102147.2, "low": 102117.66, "close": 102147.19, "volume": 6.21912157}, {"timestamp": 1738364100000, "open": 102147.19, "high": 102147.19, "low": 102117.66, "close": 102117.67, "volume": 8.21972132}, {"timestamp": 1738364160000, "open": 102117.67, "high": 102117.68, "low": 102050.0, "close": 102050.0, "volume": 6.59020616}, {"timestamp": 1738364220000, "open": 102050.0, "high": 102231.99, "low": 102050.0, "close": 102200.01, "volume": 5.56257773}, {"timestamp": 1738364280000, "open": 102200.01, "high": 102220.26, "low": 102186.23, "close": 102190.14, "volume": 4.00382456}, {"timestamp": 1738364340000, "open": 102190.14, "high": 102261.3, "low": 102190.13, "close": 102261.29, "volume": 15.63936486}, {"timestamp": 1738364400000, "open": 102261.29, "high": 102261.29, "low": 102084.02, "close": 102192.62, "volume": 7.72702628}, {"timestamp": 1738364460000, "open": 102192.62, "high": 102197.45, "low": 102104.38, "close": 102147.43, "volume": 2.92175871}, {"timestamp": 1738364520000, "open": 102147.43, "high": 102147.43, "low": 102068.99, "close": 102140.18, "volume": 9.35570465}, {"timestamp": 1738364580000, "open": 102140.18, "high": 102140.19, "low": 102068.99, "close": 102068.99, "volume": 9.608708}, {"timestamp": 1738364640000, "open": 102068.99, "high": 102069.82, "low": 102025.0, "close": 102025.0, "volume": 11.42311894}, {"timestamp": 1738364700000, "open": 102025.0, "high": 102038.62, "low": 102025.0, "close": 102037.77, "volume": 2.80743277}, {"timestamp": 1738364760000, "open": 102037.77, "high": 102037.78, "low": 101957.94, "close": 101977.84, "volume": 19.9824414}, {"timestamp": 1738364820000, "open": 101977.84, "high": 102072.8, "low": 101977.84, "close": 102023.14, "volume": 6.58484233}, {"timestamp": 1738364880000, "open": 102023.14, "high": 102085.92, "low": 102000.0, "close": 102085.92, "volume": 2.34128904}, {"timestamp": 1738364940000, "open": 102085.92, "high": 102116.8, "low": 102085.91, "close": 102116.79, "volume": 2.22299473}, {"timestamp": 1738365000000, "open": 102116.79, "high": 102178.77, "low": 102116.79, "close": 102178.76, "volume": 8.79960587}, {"timestamp": 1738365060000, "open": 102178.76, "high": 102210.32, "low": 102178.76, "close": 102193.73, "volume": 2.98161263}, {"timestamp": 1738365120000, "open": 102193.73, "high": 102193.74, "low": 102161.08, "close": 102189.84, "volume": 1.80494344}, {"timestamp": 1738365180000, "open": 102189.84, "high": 102204.78, "low": 102189.84, "close": 102204.78, "volume": 4.41637189}, {"timestamp": 1738365240000, "open": 102204.78, "high": 102204.78, "low": 102143.2, "close": 102143.2, "volume": 1.84586376}, {"timestamp": 1738365300000, "open": 102143.2, "high": 102165.29, "low": 102119.12, "close": 102165.29, "volume": 2.50394197}, {"timestamp": 1738365360000, "open": 102165.29, "high": 102195.41, "low": 102165.01, "close": 102191.76, "volume": 2.27616593}, {"timestamp": 1738365420000, "open": 102191.76, "high": 102206.0, "low": 102191.75, "close": 102205.99, "volume": 19.79396971}, {"timestamp": 1738365480000, "open": 102205.99, "high": 102222.22, "low": 102196.5, "close": 102196.51, "volume": 5.92361809}, {"timestamp": 1738365540000, "open": 102196.51, "high": 102232.69, "low": 102196.5, "close": 102232.68, "volume": 5.995061}, {"timestamp": 1738365600000, "open": 102232.68, "high": 102233.88, "low": 102232.68, "close": 102233.87, "volume": 3.05426678}, {"timestamp": 1738365660000, "open": 102233.87, "high": 102233.88, "low": 102224.61, "close": 102231.59, "volume": 2.65971214}, {"timestamp": 1738365720000, "open": 102231.59, "high": 102231.59, "low": 102213.51, "close": 102213.95, "volume": 4.52303256}, {"timestamp": 1738365780000, "open": 102213.95, "high": 102213.96, "low": 102203.72, "close": 102203.73, "volume": 6.59747152}, {"timestamp": 1738365840000, "open": 102203.73, "high": 102203.73, "low": 102203.72, "close": 102203.72, "volume": 2.4805917}, {"timestamp": 1738365900000, "open": 102203.72, "high": 102231.64, "low": 102203.72, "close": 102231.63, "volume": 7.07273715}, {"timestamp": 1738365960000, "open": 102231.63, "high": 102237.97, "low": 102216.11, "close": 102237.96, "volume": 3.20302206}, {"timestamp": 1738366020000, "open": 102237.96, "high": 102267.42, "low": 102237.96, "close": 102253.49, "volume": 2.79989265}, {"timestamp": 1738366080000, "open": 102253.49, "high": 102256.48, "low": 102253.48, "close": 102256.47, "volume": 1.48559286}, {"timestamp": 1738366140000, "open": 102256.47, "high": 102268.03, "low": 102256.47, "close": 102268.03, "volume": 9.07563529}, {"timestamp": 1738366200000, "open": 102268.03, "high": 102274.51, "low": 102237.71, "close": 102237.71, "volume": 4.65218394}, {"timestamp": 1738366260000, "open": 102237.71, "high": 102237.71, "low": 102204.08, "close": 102204.08, "volume": 9.08970468}, {"timestamp": 1738366320000, "open": 102204.08, "high": 102204.09, "low": 102196.07, "close": 102196.07, "volume": 4.23227357}, {"timestamp": 1738366380000, "open": 102196.07, "high": 102204.08, "low": 102172.0, "close": 102172.0, "volume": 3.23054977}, {"timestamp": 1738366440000, "open": 102172.0, "high": 102172.01, "low": 102108.13, "close": 102108.13, "volume": 3.88910612}, {"timestamp": 1738366500000, "open": 102108.13, "high": 102136.0, "low": 102091.61, "close": 102135.65, "volume": 2.20825423}, {"timestamp": 1738366560000, "open": 102135.65, "high": 102135.66, "low": 102089.84, "close": 102110.02, "volume": 2.89516939}, {"timestamp": 1738366620000, "open": 102110.02, "high": 102144.84, "low": 102110.02, "close": 102144.84, "volume": 4.720027}, {"timestamp": 1738366680000, "open": 102144.84, "high": 102159.99, "low": 102144.84, "close": 102159.99, "volume": 2.92418746}, {"timestamp": 1738366740000, "open": 102159.99, "high": 102196.31, "low": 102159.98, "close": 102196.31, "volume": 2.18203933}, {"timestamp": 1738366800000, "open": 102196.31, "high": 102244.0, "low": 102196.31, "close": 102244.0, "volume": 3.9519017}, {"timestamp": 1738366860000, "open": 102244.0, "high": 102278.6, "low": 102243.99, "close": 102278.6, "volume": 0.76833023}, {"timestamp": 1738366920000, "open": 102278.6, "high": 102280.0, "low": 102268.37, "close": 102280.0, "volume": 3.8952881}, {"timestamp": 1738366980000, "open": 102280.0, "high": 102280.0, "low": 102268.38, "close": 102276.39, "volume": 2.62483114}, {"timestamp": 1738367040000, "open": 102276.39, "high": 102290.99, "low": 102276.38, "close": 102290.99, "volume": 1.77170741}, {"timestamp": 1738367100000, "open": 102290.99, "high": 102290.99, "low": 102248.67, "close": 102248.67, "volume": 5.41559754}, {"timestamp": 1738367160000, "open": 102248.67, "high": 102248.68, "low": 102230.04, "close": 102230.04, "volume": 3.46904736}]
\ No newline at end of file