From 5606ed3cabecc40cfe65589a55ad4f9992c7da72 Mon Sep 17 00:00:00 2001 From: Dobromir Popov Date: Wed, 12 Feb 2025 01:15:44 +0200 Subject: [PATCH] init gogo --- crypto/brian/candles_cache.json | 2 +- crypto/brian/pt.py | 0 crypto/brian/requirements.txt | 14 +- crypto/gogo/data/data_utils.py | 158 ++++++++++++++++++ crypto/gogo/data/live_data.py | 158 ++++++++++++++++++ crypto/gogo/main.py | 47 ++++++ crypto/gogo/model/transformer.py | 222 ++++++++++++++++++++++++++ crypto/gogo/readme.md | 31 ++++ crypto/gogo/requirements.txt | 6 + crypto/gogo/training/train.py | 157 ++++++++++++++++++ crypto/gogo/visualization/plotting.py | 35 ++++ 11 files changed, 822 insertions(+), 8 deletions(-) create mode 100644 crypto/brian/pt.py create mode 100644 crypto/gogo/data/data_utils.py create mode 100644 crypto/gogo/data/live_data.py create mode 100644 crypto/gogo/main.py create mode 100644 crypto/gogo/model/transformer.py create mode 100644 crypto/gogo/readme.md create mode 100644 crypto/gogo/requirements.txt create mode 100644 crypto/gogo/training/train.py create mode 100644 crypto/gogo/visualization/plotting.py diff --git a/crypto/brian/candles_cache.json b/crypto/brian/candles_cache.json index a5fd7b6..ef7c233 100644 --- a/crypto/brian/candles_cache.json +++ b/crypto/brian/candles_cache.json @@ -1 +1 @@ -{"1m": [{"timestamp": 1738434720000, "open": 102164.0, "high": 102175.01, "low": 102148.0, "close": 102154.25, "volume": 0.84455138}, {"timestamp": 1738434780000, "open": 102154.25, "high": 102154.25, "low": 102124.65, "close": 102124.65, "volume": 0.98826585}, {"timestamp": 1738434840000, "open": 102124.65, "high": 102124.66, "low": 102078.43, "close": 102078.44, "volume": 0.98647445}, {"timestamp": 1738434900000, "open": 102078.44, "high": 102078.44, "low": 102048.0, "close": 102048.0, "volume": 1.42012519}, {"timestamp": 1738434960000, "open": 102048.0, "high": 102087.93, "low": 102048.0, "close": 102087.68, "volume": 2.84624849}, {"timestamp": 1738435020000, "open": 102087.68, "high": 102087.69, "low": 102051.44, "close": 102051.45, "volume": 0.97267832}, {"timestamp": 1738435080000, "open": 102051.45, "high": 102067.14, "low": 102051.44, "close": 102067.13, "volume": 0.51697773}, {"timestamp": 1738435140000, "open": 102067.13, "high": 102067.14, "low": 102044.0, "close": 102046.0, "volume": 0.54986561}, {"timestamp": 1738435200000, "open": 102046.0, "high": 102059.45, "low": 102046.0, "close": 102059.45, "volume": 1.18600251}, {"timestamp": 1738435260000, "open": 102059.45, "high": 102078.43, "low": 102059.44, "close": 102072.0, "volume": 4.78616335}, {"timestamp": 1738435320000, "open": 102072.0, "high": 102080.0, "low": 102071.99, "close": 102071.99, "volume": 2.54870567}, {"timestamp": 1738435380000, "open": 102071.99, "high": 102102.08, "low": 102071.99, "close": 102102.08, "volume": 1.16393705}, {"timestamp": 1738435440000, "open": 102102.08, "high": 102102.08, "low": 102102.07, "close": 102102.07, "volume": 1.34920939}, {"timestamp": 1738435500000, "open": 102102.07, "high": 102151.98, "low": 102102.07, "close": 102151.98, "volume": 2.7590464}, {"timestamp": 1738435560000, "open": 102151.98, "high": 102154.24, "low": 102092.0, "close": 102092.0, "volume": 1.36370982}, {"timestamp": 1738435620000, "open": 102092.0, "high": 102092.01, "low": 102050.34, "close": 102050.34, "volume": 2.19767094}, {"timestamp": 1738435680000, "open": 102050.34, "high": 102050.35, "low": 102031.03, "close": 102031.03, "volume": 2.66635217}, {"timestamp": 1738435740000, "open": 102031.03, "high": 102031.04, "low": 102016.04, "close": 102025.28, "volume": 4.45203343}, {"timestamp": 1738435800000, "open": 102025.28, "high": 102036.22, "low": 102025.28, "close": 102036.22, "volume": 5.14150107}, {"timestamp": 1738435860000, "open": 102036.22, "high": 102053.0, "low": 102032.16, "close": 102032.16, "volume": 1.60773188}, {"timestamp": 1738435920000, "open": 102032.16, "high": 102032.17, "low": 102020.4, "close": 102026.73, "volume": 3.30169808}, {"timestamp": 1738435980000, "open": 102026.73, "high": 102026.73, "low": 101978.49, "close": 101978.49, "volume": 1.47555886}, {"timestamp": 1738436040000, "open": 101978.49, "high": 102007.84, "low": 101965.24, "close": 102007.83, "volume": 1.97912346}, {"timestamp": 1738436100000, "open": 102007.83, "high": 102007.84, "low": 101991.24, "close": 101991.24, "volume": 2.10671783}, {"timestamp": 1738436160000, "open": 101991.24, "high": 102010.52, "low": 101983.83, "close": 101983.83, "volume": 1.06669437}, {"timestamp": 1738436220000, "open": 101983.83, "high": 101989.89, "low": 101974.5, "close": 101989.88, "volume": 2.33783233}, {"timestamp": 1738436280000, "open": 101989.88, "high": 102015.82, "low": 101989.88, "close": 102011.81, "volume": 2.8149636}, {"timestamp": 1738436340000, "open": 102011.81, "high": 102011.81, "low": 102003.69, "close": 102003.69, "volume": 1.42427339}, {"timestamp": 1738436400000, "open": 102003.69, "high": 102023.63, "low": 102003.69, "close": 102023.62, "volume": 1.14714653}, {"timestamp": 1738436460000, "open": 102023.62, "high": 102023.63, "low": 101972.26, "close": 101972.26, "volume": 2.35849047}, {"timestamp": 1738436520000, "open": 101972.26, "high": 101972.26, "low": 101883.21, "close": 101895.67, "volume": 3.96101027}, {"timestamp": 1738436580000, "open": 101895.67, "high": 101895.67, "low": 101873.02, "close": 101873.02, "volume": 3.83826919}, {"timestamp": 1738436640000, "open": 101873.02, "high": 101873.03, "low": 101820.0, "close": 101865.83, "volume": 3.39046106}, {"timestamp": 1738436700000, "open": 101865.83, "high": 101900.0, "low": 101865.83, "close": 101900.0, "volume": 2.12957412}, {"timestamp": 1738436760000, "open": 101900.0, "high": 101959.99, "low": 101899.99, "close": 101924.01, "volume": 2.41147184}, {"timestamp": 1738436820000, "open": 101924.01, "high": 101924.01, "low": 101873.69, "close": 101873.69, "volume": 2.02563458}, {"timestamp": 1738436880000, "open": 101873.69, "high": 101915.99, "low": 101873.69, "close": 101915.99, "volume": 3.3771259}, {"timestamp": 1738436940000, "open": 101915.99, "high": 101931.99, "low": 101915.98, "close": 101930.0, "volume": 1.49100484}, {"timestamp": 1738437000000, "open": 101930.0, "high": 101942.77, "low": 101929.99, "close": 101942.77, "volume": 1.2097498}, {"timestamp": 1738437060000, "open": 101942.77, "high": 101942.77, "low": 101906.6, "close": 101925.14, "volume": 3.50888477}, {"timestamp": 1738437120000, "open": 101925.14, "high": 101925.15, "low": 101914.0, "close": 101914.0, "volume": 1.71637326}, {"timestamp": 1738437180000, "open": 101914.0, "high": 101914.0, "low": 101910.0, "close": 101910.01, "volume": 0.6615484}, {"timestamp": 1738437240000, "open": 101910.01, "high": 101938.91, "low": 101872.0, "close": 101872.0, "volume": 2.9841527}, {"timestamp": 1738437300000, "open": 101872.0, "high": 101909.48, "low": 101872.0, "close": 101895.5, "volume": 3.18833711}, {"timestamp": 1738437360000, "open": 101895.5, "high": 102004.49, "low": 101895.5, "close": 101995.21, "volume": 4.06650906}, {"timestamp": 1738437420000, "open": 101995.21, "high": 101995.21, "low": 101926.3, "close": 101926.31, "volume": 4.40903465}, {"timestamp": 1738437480000, "open": 101926.31, "high": 101926.31, "low": 101834.0, "close": 101850.0, "volume": 1.84756995}, {"timestamp": 1738437540000, "open": 101850.0, "high": 101857.99, "low": 101841.43, "close": 101841.43, "volume": 3.18345598}, {"timestamp": 1738437600000, "open": 101841.43, "high": 101849.71, "low": 101841.43, "close": 101849.71, "volume": 2.70548502}, {"timestamp": 1738437660000, "open": 101849.71, "high": 101867.43, "low": 101843.0, "close": 101851.83, "volume": 3.53905098}, {"timestamp": 1738437720000, "open": 101851.83, "high": 101920.41, "low": 101851.83, "close": 101885.95, "volume": 2.73865577}, {"timestamp": 1738437780000, "open": 101885.95, "high": 101885.95, "low": 101837.99, "close": 101838.0, "volume": 6.07654049}, {"timestamp": 1738437840000, "open": 101838.0, "high": 101848.01, "low": 101837.99, "close": 101842.68, "volume": 2.81788012}, {"timestamp": 1738437900000, "open": 101842.68, "high": 101842.68, "low": 101777.56, "close": 101810.3, "volume": 9.91516289}, {"timestamp": 1738437960000, "open": 101810.3, "high": 101810.3, "low": 101798.59, "close": 101804.03, "volume": 3.26443969}, {"timestamp": 1738438020000, "open": 101804.03, "high": 101829.81, "low": 101804.03, "close": 101829.81, "volume": 3.88986731}, {"timestamp": 1738438080000, "open": 101829.81, "high": 101829.82, "low": 101804.44, "close": 101804.44, "volume": 3.57853541}, {"timestamp": 1738438140000, "open": 101804.44, "high": 101829.99, "low": 101804.44, "close": 101806.86, "volume": 3.00436991}, {"timestamp": 1738438200000, "open": 101806.86, "high": 101806.87, "low": 101783.93, "close": 101783.93, "volume": 8.09417543}, {"timestamp": 1738438260000, "open": 101783.93, "high": 101815.8, "low": 101760.28, "close": 101774.99, "volume": 17.22484366}, {"timestamp": 1738438320000, "open": 101774.99, "high": 101816.89, "low": 101774.97, "close": 101795.73, "volume": 23.37166122}, {"timestamp": 1738438380000, "open": 101795.73, "high": 101845.38, "low": 101795.72, "close": 101845.37, "volume": 4.02644484}, {"timestamp": 1738438440000, "open": 101845.37, "high": 101856.43, "low": 101816.8, "close": 101816.8, "volume": 2.68579828}, {"timestamp": 1738438500000, "open": 101816.8, "high": 101816.81, "low": 101784.0, "close": 101788.0, "volume": 2.72620353}, {"timestamp": 1738438560000, "open": 101788.0, "high": 101788.01, "low": 101770.13, "close": 101770.13, "volume": 2.50570403}, {"timestamp": 1738438620000, "open": 101770.13, "high": 101770.13, "low": 101654.24, "close": 101654.24, "volume": 5.81502887}, {"timestamp": 1738438680000, "open": 101654.24, "high": 101669.52, "low": 101634.0, "close": 101644.17, "volume": 4.75055567}, {"timestamp": 1738438740000, "open": 101644.17, "high": 101644.17, "low": 101624.33, "close": 101624.43, "volume": 10.50093465}, {"timestamp": 1738438800000, "open": 101624.43, "high": 101642.95, "low": 101601.4, "close": 101604.54, "volume": 3.33096319}, {"timestamp": 1738438860000, "open": 101604.54, "high": 101659.5, "low": 101604.54, "close": 101625.98, "volume": 3.91394572}, {"timestamp": 1738438920000, "open": 101625.98, "high": 101629.98, "low": 101533.0, "close": 101597.09, "volume": 14.75062826}, {"timestamp": 1738438980000, "open": 101597.09, "high": 101599.03, "low": 101562.0, "close": 101577.24, "volume": 14.54549577}, {"timestamp": 1738439040000, "open": 101577.24, "high": 101577.25, "low": 101499.0, "close": 101557.33, "volume": 2.79844854}, {"timestamp": 1738439100000, "open": 101557.33, "high": 101557.33, "low": 101476.3, "close": 101476.32, "volume": 7.22726668}, {"timestamp": 1738439160000, "open": 101476.32, "high": 101529.12, "low": 101476.32, "close": 101529.12, "volume": 3.79645778}, {"timestamp": 1738439220000, "open": 101529.12, "high": 101529.12, "low": 101450.03, "close": 101472.0, "volume": 5.13018829}, {"timestamp": 1738439280000, "open": 101472.0, "high": 101584.77, "low": 101471.99, "close": 101583.27, "volume": 3.62815595}, {"timestamp": 1738439340000, "open": 101583.27, "high": 101628.39, "low": 101552.63, "close": 101628.38, "volume": 3.0860102}, {"timestamp": 1738439400000, "open": 101628.38, "high": 101702.66, "low": 101608.42, "close": 101608.42, "volume": 7.77984949}, {"timestamp": 1738439460000, "open": 101608.42, "high": 101670.01, "low": 101608.42, "close": 101664.72, "volume": 2.02543526}, {"timestamp": 1738439520000, "open": 101664.72, "high": 101696.66, "low": 101657.4, "close": 101688.01, "volume": 6.492298}, {"timestamp": 1738439580000, "open": 101688.01, "high": 101692.15, "low": 101665.38, "close": 101665.39, "volume": 2.45795696}, {"timestamp": 1738439640000, "open": 101665.39, "high": 101670.81, "low": 101648.0, "close": 101648.01, "volume": 4.61372085}, {"timestamp": 1738439700000, "open": 101648.01, "high": 101648.01, "low": 101624.25, "close": 101637.68, "volume": 7.46459294}, {"timestamp": 1738439760000, "open": 101637.68, "high": 101661.0, "low": 101637.68, "close": 101660.99, "volume": 3.13628807}, {"timestamp": 1738439820000, "open": 101660.99, "high": 101692.0, "low": 101660.89, "close": 101663.41, "volume": 2.92774077}, {"timestamp": 1738439880000, "open": 101663.41, "high": 101669.6, "low": 101661.0, "close": 101669.6, "volume": 2.80594397}, {"timestamp": 1738439940000, "open": 101669.6, "high": 101669.6, "low": 101669.59, "close": 101669.59, "volume": 3.90235524}, {"timestamp": 1738440000000, "open": 101669.59, "high": 101669.6, "low": 101604.84, "close": 101608.39, "volume": 7.28552993}, {"timestamp": 1738440060000, "open": 101608.39, "high": 101624.66, "low": 101605.44, "close": 101614.01, "volume": 4.31601122}, {"timestamp": 1738440120000, "open": 101614.01, "high": 101614.02, "low": 101549.62, "close": 101549.62, "volume": 2.00238065}, {"timestamp": 1738440180000, "open": 101549.62, "high": 101560.0, "low": 101510.31, "close": 101528.9, "volume": 5.41578479}, {"timestamp": 1738440240000, "open": 101528.9, "high": 101559.98, "low": 101507.46, "close": 101507.46, "volume": 6.08990789}, {"timestamp": 1738440300000, "open": 101507.46, "high": 101507.47, "low": 101461.07, "close": 101461.07, "volume": 4.15528597}, {"timestamp": 1738440360000, "open": 101461.07, "high": 101469.68, "low": 101312.0, "close": 101372.54, "volume": 14.38767615}, {"timestamp": 1738440420000, "open": 101372.54, "high": 101399.99, "low": 101285.97, "close": 101290.24, "volume": 12.40388061}, {"timestamp": 1738440480000, "open": 101290.24, "high": 101400.98, "low": 101290.24, "close": 101333.65, "volume": 9.85024035}, {"timestamp": 1738440540000, "open": 101333.65, "high": 101405.97, "low": 101323.6, "close": 101331.53, "volume": 7.88178758}, {"timestamp": 1738440600000, "open": 101331.53, "high": 101405.96, "low": 101331.27, "close": 101390.75, "volume": 10.04346181}, {"timestamp": 1738440660000, "open": 101390.75, "high": 101427.78, "low": 101357.46, "close": 101368.4, "volume": 8.55371157}, {"timestamp": 1738440720000, "open": 101368.4, "high": 101387.23, "low": 101285.77, "close": 101300.0, "volume": 9.1797168}, {"timestamp": 1738440780000, "open": 101300.0, "high": 101300.0, "low": 101233.01, "close": 101233.01, "volume": 10.6351712}, {"timestamp": 1738440840000, "open": 101233.01, "high": 101292.82, "low": 101233.01, "close": 101292.81, "volume": 5.03752757}, {"timestamp": 1738440900000, "open": 101292.81, "high": 101417.63, "low": 101292.81, "close": 101350.12, "volume": 4.58167116}, {"timestamp": 1738440960000, "open": 101350.12, "high": 101477.44, "low": 101342.32, "close": 101458.4, "volume": 8.48994929}, {"timestamp": 1738441020000, "open": 101458.4, "high": 101476.73, "low": 101440.24, "close": 101453.36, "volume": 5.97841098}, {"timestamp": 1738441080000, "open": 101453.36, "high": 101531.25, "low": 101440.52, "close": 101474.0, "volume": 47.11943084}, {"timestamp": 1738441140000, "open": 101474.0, "high": 101513.97, "low": 101462.79, "close": 101512.0, "volume": 23.57190981}, {"timestamp": 1738441200000, "open": 101512.0, "high": 101512.0, "low": 101344.0, "close": 101344.0, "volume": 12.58477999}, {"timestamp": 1738441260000, "open": 101344.0, "high": 101344.0, "low": 101288.02, "close": 101305.06, "volume": 5.65917472}, {"timestamp": 1738441320000, "open": 101305.06, "high": 101355.85, "low": 101303.3, "close": 101351.0, "volume": 7.02304147}, {"timestamp": 1738441380000, "open": 101351.0, "high": 101351.0, "low": 101279.99, "close": 101289.99, "volume": 8.36010814}, {"timestamp": 1738441440000, "open": 101289.99, "high": 101315.57, "low": 101284.75, "close": 101284.75, "volume": 7.84271945}, {"timestamp": 1738441500000, "open": 101284.75, "high": 101307.42, "low": 101260.15, "close": 101260.15, "volume": 4.09099463}, {"timestamp": 1738441560000, "open": 101260.15, "high": 101307.99, "low": 101229.99, "close": 101256.0, "volume": 9.39559516}, {"timestamp": 1738441620000, "open": 101256.0, "high": 101313.23, "low": 101255.99, "close": 101278.96, "volume": 5.10363009}, {"timestamp": 1738441680000, "open": 101278.96, "high": 101289.09, "low": 101158.5, "close": 101247.69, "volume": 6.12041114}, {"timestamp": 1738441740000, "open": 101247.69, "high": 101247.69, "low": 101171.31, "close": 101215.92, "volume": 5.95568345}, {"timestamp": 1738441800000, "open": 101215.92, "high": 101244.49, "low": 101176.47, "close": 101217.09, "volume": 6.68147216}, {"timestamp": 1738441860000, "open": 101217.09, "high": 101217.09, "low": 101155.03, "close": 101165.18, "volume": 5.18463663}, {"timestamp": 1738441920000, "open": 101165.18, "high": 101172.02, "low": 101111.36, "close": 101115.82, "volume": 10.88715101}, {"timestamp": 1738441980000, "open": 101115.82, "high": 101223.98, "low": 101111.0, "close": 101206.85, "volume": 12.80871965}, {"timestamp": 1738442040000, "open": 101206.85, "high": 101206.85, "low": 101120.0, "close": 101145.9, "volume": 6.63146579}, {"timestamp": 1738442100000, "open": 101145.9, "high": 101265.77, "low": 101139.05, "close": 101195.6, "volume": 7.22566634}, {"timestamp": 1738442160000, "open": 101195.6, "high": 101195.6, "low": 101126.0, "close": 101132.0, "volume": 10.72179938}, {"timestamp": 1738442220000, "open": 101132.0, "high": 101150.0, "low": 101110.0, "close": 101110.0, "volume": 5.7664878}, {"timestamp": 1738442280000, "open": 101110.0, "high": 101140.8, "low": 101110.0, "close": 101128.89, "volume": 7.13330417}, {"timestamp": 1738442340000, "open": 101128.89, "high": 101140.82, "low": 101110.3, "close": 101110.3, "volume": 4.06497887}, {"timestamp": 1738442400000, "open": 101110.3, "high": 101214.69, "low": 101110.3, "close": 101157.61, "volume": 7.21323666}, {"timestamp": 1738442460000, "open": 101157.61, "high": 101210.03, "low": 101146.0, "close": 101184.02, "volume": 6.42255043}, {"timestamp": 1738442520000, "open": 101184.02, "high": 101260.0, "low": 101182.0, "close": 101259.99, "volume": 5.46521276}, {"timestamp": 1738442580000, "open": 101259.99, "high": 101326.91, "low": 101248.91, "close": 101281.5, "volume": 4.86603103}, {"timestamp": 1738442640000, "open": 101281.5, "high": 101305.79, "low": 101240.82, "close": 101298.64, "volume": 9.50855281}, {"timestamp": 1738442700000, "open": 101298.64, "high": 101298.65, "low": 101188.63, "close": 101188.8, "volume": 2.12462597}, {"timestamp": 1738442760000, "open": 101188.8, "high": 101188.8, "low": 101100.0, "close": 101100.01, "volume": 4.55000063}, {"timestamp": 1738442820000, "open": 101100.01, "high": 101100.01, "low": 101000.0, "close": 101000.01, "volume": 30.36603278}, {"timestamp": 1738442880000, "open": 101000.01, "high": 101058.87, "low": 101000.0, "close": 101058.69, "volume": 7.83467571}, {"timestamp": 1738442940000, "open": 101058.69, "high": 101058.69, "low": 101000.0, "close": 101010.11, "volume": 5.99666373}, {"timestamp": 1738443000000, "open": 101010.11, "high": 101055.5, "low": 101010.11, "close": 101050.23, "volume": 5.92858196}, {"timestamp": 1738443060000, "open": 101050.23, "high": 101114.62, "low": 101050.22, "close": 101114.62, "volume": 4.98206924}, {"timestamp": 1738443120000, "open": 101114.62, "high": 101131.04, "low": 101077.63, "close": 101100.78, "volume": 7.06578043}, {"timestamp": 1738443180000, "open": 101100.78, "high": 101151.88, "low": 101100.78, "close": 101148.01, "volume": 5.10494601}, {"timestamp": 1738443240000, "open": 101148.01, "high": 101223.08, "low": 101137.99, "close": 101223.07, "volume": 9.94326648}, {"timestamp": 1738443300000, "open": 101223.07, "high": 101315.0, "low": 101223.07, "close": 101315.0, "volume": 3.93828577}, {"timestamp": 1738443360000, "open": 101315.0, "high": 101470.6, "low": 101300.49, "close": 101470.59, "volume": 7.80190088}, {"timestamp": 1738443420000, "open": 101470.59, "high": 101532.39, "low": 101452.41, "close": 101464.3, "volume": 6.06998128}, {"timestamp": 1738443480000, "open": 101464.3, "high": 101464.31, "low": 101328.24, "close": 101328.25, "volume": 7.51003951}, {"timestamp": 1738443540000, "open": 101328.25, "high": 101355.19, "low": 101324.01, "close": 101333.33, "volume": 3.03981711}, {"timestamp": 1738443600000, "open": 101333.33, "high": 101339.28, "low": 101176.71, "close": 101208.53, "volume": 5.17182912}, {"timestamp": 1738443660000, "open": 101208.53, "high": 101307.86, "low": 101208.53, "close": 101296.96, "volume": 4.13097007}, {"timestamp": 1738443720000, "open": 101296.96, "high": 101406.81, "low": 101296.96, "close": 101406.81, "volume": 5.45677043}, {"timestamp": 1738443780000, "open": 101406.81, "high": 101495.63, "low": 101406.81, "close": 101495.63, "volume": 3.05637098}, {"timestamp": 1738443840000, "open": 101495.63, "high": 101495.63, "low": 101456.15, "close": 101486.68, "volume": 3.7293044}, {"timestamp": 1738443900000, "open": 101486.68, "high": 101486.69, "low": 101436.73, "close": 101454.85, "volume": 1.90124164}, {"timestamp": 1738443960000, "open": 101454.85, "high": 101454.86, "low": 101444.7, "close": 101444.7, "volume": 0.98681444}, {"timestamp": 1738444020000, "open": 101444.7, "high": 101471.99, "low": 101423.9, "close": 101471.98, "volume": 2.95981632}, {"timestamp": 1738444080000, "open": 101471.98, "high": 101475.99, "low": 101432.02, "close": 101450.99, "volume": 1.51816189}, {"timestamp": 1738444140000, "open": 101450.99, "high": 101529.99, "low": 101450.98, "close": 101529.98, "volume": 2.08533986}, {"timestamp": 1738444200000, "open": 101529.98, "high": 101529.99, "low": 101487.97, "close": 101517.77, "volume": 2.11640547}, {"timestamp": 1738444260000, "open": 101517.77, "high": 101517.77, "low": 101473.74, "close": 101474.39, "volume": 2.18954728}, {"timestamp": 1738444320000, "open": 101474.39, "high": 101495.6, "low": 101440.38, "close": 101474.23, "volume": 3.91019516}, {"timestamp": 1738444380000, "open": 101474.23, "high": 101490.2, "low": 101473.75, "close": 101473.75, "volume": 2.33184741}, {"timestamp": 1738444440000, "open": 101473.75, "high": 101473.76, "low": 101440.49, "close": 101473.74, "volume": 13.13739534}, {"timestamp": 1738444500000, "open": 101473.74, "high": 101493.42, "low": 101446.46, "close": 101446.46, "volume": 14.84080793}, {"timestamp": 1738444560000, "open": 101446.46, "high": 101503.55, "low": 101446.46, "close": 101503.55, "volume": 3.22767774}, {"timestamp": 1738444620000, "open": 101503.55, "high": 101550.01, "low": 101458.12, "close": 101458.12, "volume": 1.05931621}, {"timestamp": 1738444680000, "open": 101458.12, "high": 101464.82, "low": 101456.09, "close": 101456.1, "volume": 1.96523071}, {"timestamp": 1738444740000, "open": 101456.1, "high": 101468.07, "low": 101444.9, "close": 101444.9, "volume": 2.82532906}, {"timestamp": 1738444800000, "open": 101444.9, "high": 101563.64, "low": 101444.9, "close": 101529.4, "volume": 4.30745057}, {"timestamp": 1738444860000, "open": 101529.4, "high": 101578.03, "low": 101523.66, "close": 101529.03, "volume": 4.08960228}, {"timestamp": 1738444920000, "open": 101529.03, "high": 101551.69, "low": 101529.03, "close": 101551.68, "volume": 2.32508642}, {"timestamp": 1738444980000, "open": 101551.68, "high": 101551.69, "low": 101501.57, "close": 101501.57, "volume": 2.52117315}, {"timestamp": 1738445040000, "open": 101501.57, "high": 101509.55, "low": 101458.0, "close": 101458.03, "volume": 3.03213977}, {"timestamp": 1738445100000, "open": 101458.03, "high": 101525.22, "low": 101458.03, "close": 101525.22, "volume": 2.12484335}, {"timestamp": 1738445160000, "open": 101525.22, "high": 101558.89, "low": 101525.22, "close": 101534.6, "volume": 3.03749884}, {"timestamp": 1738445220000, "open": 101534.6, "high": 101534.6, "low": 101517.76, "close": 101517.77, "volume": 3.94968198}, {"timestamp": 1738445280000, "open": 101517.77, "high": 101524.69, "low": 101517.76, "close": 101524.69, "volume": 2.23108063}, {"timestamp": 1738445340000, "open": 101524.69, "high": 101529.41, "low": 101468.0, "close": 101480.68, "volume": 2.03007789}, {"timestamp": 1738445400000, "open": 101480.68, "high": 101480.68, "low": 101384.5, "close": 101391.57, "volume": 4.29930994}, {"timestamp": 1738445460000, "open": 101391.57, "high": 101420.0, "low": 101386.38, "close": 101399.39, "volume": 4.4697014}, {"timestamp": 1738445520000, "open": 101399.39, "high": 101418.59, "low": 101374.4, "close": 101381.61, "volume": 1.34376947}, {"timestamp": 1738445580000, "open": 101381.61, "high": 101381.62, "low": 101328.0, "close": 101328.01, "volume": 2.48729974}, {"timestamp": 1738445640000, "open": 101328.01, "high": 101328.01, "low": 101250.0, "close": 101267.98, "volume": 5.59593122}, {"timestamp": 1738445700000, "open": 101267.98, "high": 101339.98, "low": 101267.98, "close": 101339.98, "volume": 2.79335949}, {"timestamp": 1738445760000, "open": 101339.98, "high": 101381.46, "low": 101339.98, "close": 101381.45, "volume": 2.5758905}, {"timestamp": 1738445820000, "open": 101381.45, "high": 101436.0, "low": 101381.45, "close": 101419.71, "volume": 1.99646398}, {"timestamp": 1738445880000, "open": 101419.71, "high": 101424.02, "low": 101411.42, "close": 101424.02, "volume": 2.16254915}, {"timestamp": 1738445940000, "open": 101424.02, "high": 101449.17, "low": 101424.01, "close": 101429.39, "volume": 1.49218424}, {"timestamp": 1738446000000, "open": 101429.39, "high": 101490.2, "low": 101429.39, "close": 101490.19, "volume": 8.1640772}, {"timestamp": 1738446060000, "open": 101490.19, "high": 101490.19, "low": 101360.0, "close": 101360.0, "volume": 2.62266207}, {"timestamp": 1738446120000, "open": 101360.0, "high": 101372.54, "low": 101348.1, "close": 101372.53, "volume": 3.11081798}, {"timestamp": 1738446180000, "open": 101372.53, "high": 101372.54, "low": 101360.01, "close": 101360.02, "volume": 1.64735142}, {"timestamp": 1738446240000, "open": 101360.02, "high": 101370.62, "low": 101360.01, "close": 101370.61, "volume": 1.29613612}, {"timestamp": 1738446300000, "open": 101370.61, "high": 101388.0, "low": 101363.96, "close": 101363.97, "volume": 2.17191206}, {"timestamp": 1738446360000, "open": 101363.97, "high": 101363.97, "low": 101272.01, "close": 101286.5, "volume": 7.78420088}, {"timestamp": 1738446420000, "open": 101286.5, "high": 101286.51, "low": 101235.71, "close": 101235.71, "volume": 3.56256505}, {"timestamp": 1738446480000, "open": 101235.71, "high": 101260.0, "low": 101202.5, "close": 101249.35, "volume": 7.16211205}, {"timestamp": 1738446540000, "open": 101249.35, "high": 101249.35, "low": 101186.0, "close": 101186.0, "volume": 6.90484964}, {"timestamp": 1738446600000, "open": 101186.0, "high": 101186.0, "low": 101121.33, "close": 101128.28, "volume": 7.25936494}, {"timestamp": 1738446660000, "open": 101128.28, "high": 101218.42, "low": 101128.28, "close": 101218.41, "volume": 2.90398418}, {"timestamp": 1738446720000, "open": 101218.41, "high": 101276.0, "low": 101218.41, "close": 101246.57, "volume": 2.52639307}, {"timestamp": 1738446780000, "open": 101246.57, "high": 101246.57, "low": 101210.0, "close": 101239.16, "volume": 2.38908052}, {"timestamp": 1738446840000, "open": 101239.16, "high": 101239.16, "low": 101100.0, "close": 101100.01, "volume": 3.51971854}, {"timestamp": 1738446900000, "open": 101100.01, "high": 101135.53, "low": 101001.0, "close": 101012.0, "volume": 9.7774289}, {"timestamp": 1738446960000, "open": 101012.0, "high": 101234.63, "low": 101001.01, "close": 101234.63, "volume": 7.32251922}, {"timestamp": 1738447020000, "open": 101234.63, "high": 101355.84, "low": 101234.63, "close": 101355.84, "volume": 22.81921186}, {"timestamp": 1738447080000, "open": 101355.84, "high": 101373.81, "low": 101301.95, "close": 101301.95, "volume": 2.82265705}, {"timestamp": 1738447140000, "open": 101301.95, "high": 101301.96, "low": 101189.69, "close": 101199.82, "volume": 12.08902906}, {"timestamp": 1738447200000, "open": 101199.82, "high": 101199.82, "low": 101120.01, "close": 101187.99, "volume": 3.33132152}, {"timestamp": 1738447260000, "open": 101187.99, "high": 101261.58, "low": 101160.0, "close": 101261.57, "volume": 3.0360844}, {"timestamp": 1738447320000, "open": 101261.57, "high": 101322.52, "low": 101261.57, "close": 101322.52, "volume": 2.36578577}, {"timestamp": 1738447380000, "open": 101322.52, "high": 101360.0, "low": 101310.23, "close": 101359.99, "volume": 3.47279074}, {"timestamp": 1738447440000, "open": 101359.99, "high": 101409.23, "low": 101346.0, "close": 101409.23, "volume": 3.49617409}, {"timestamp": 1738447500000, "open": 101409.23, "high": 101425.57, "low": 101372.54, "close": 101425.57, "volume": 3.30673441}, {"timestamp": 1738447560000, "open": 101425.57, "high": 101428.0, "low": 101349.14, "close": 101349.14, "volume": 4.41624966}, {"timestamp": 1738447620000, "open": 101349.14, "high": 101407.51, "low": 101348.99, "close": 101393.41, "volume": 4.79215465}, {"timestamp": 1738447680000, "open": 101393.41, "high": 101402.4, "low": 101285.99, "close": 101285.99, "volume": 3.32471456}, {"timestamp": 1738447740000, "open": 101285.99, "high": 101319.5, "low": 101240.8, "close": 101319.5, "volume": 18.67867543}, {"timestamp": 1738447800000, "open": 101319.5, "high": 101349.99, "low": 101294.11, "close": 101327.0, "volume": 3.47205009}, {"timestamp": 1738447860000, "open": 101327.0, "high": 101348.0, "low": 101267.29, "close": 101286.0, "volume": 4.3220189}, {"timestamp": 1738447920000, "open": 101286.0, "high": 101286.0, "low": 101196.01, "close": 101196.01, "volume": 4.27555138}, {"timestamp": 1738447980000, "open": 101196.01, "high": 101242.07, "low": 101137.25, "close": 101137.26, "volume": 3.30858838}, {"timestamp": 1738448040000, "open": 101137.26, "high": 101137.26, "low": 101052.35, "close": 101070.04, "volume": 7.87508559}, {"timestamp": 1738448100000, "open": 101070.04, "high": 101118.72, "low": 101033.95, "close": 101042.0, "volume": 8.62762798}, {"timestamp": 1738448160000, "open": 101042.0, "high": 101062.41, "low": 101000.0, "close": 101000.0, "volume": 15.36186506}, {"timestamp": 1738448220000, "open": 101000.0, "high": 101080.69, "low": 100965.0, "close": 101055.49, "volume": 4.87262161}, {"timestamp": 1738448280000, "open": 101055.49, "high": 101060.01, "low": 101019.64, "close": 101060.01, "volume": 6.54620213}, {"timestamp": 1738448340000, "open": 101060.01, "high": 101070.53, "low": 100808.0, "close": 100818.51, "volume": 13.31764173}, {"timestamp": 1738448400000, "open": 100818.51, "high": 100818.52, "low": 100711.95, "close": 100765.99, "volume": 24.03522818}, {"timestamp": 1738448460000, "open": 100765.99, "high": 100862.74, "low": 100765.99, "close": 100862.41, "volume": 6.91969031}, {"timestamp": 1738448520000, "open": 100862.41, "high": 100862.42, "low": 100821.62, "close": 100821.62, "volume": 5.66386739}, {"timestamp": 1738448580000, "open": 100821.62, "high": 100821.62, "low": 100714.22, "close": 100756.26, "volume": 8.59233225}, {"timestamp": 1738448640000, "open": 100756.26, "high": 100818.83, "low": 100756.0, "close": 100756.34, "volume": 14.37917703}, {"timestamp": 1738448700000, "open": 100756.34, "high": 100784.32, "low": 100744.0, "close": 100765.01, "volume": 3.56349174}, {"timestamp": 1738448760000, "open": 100765.01, "high": 100787.24, "low": 100761.81, "close": 100787.24, "volume": 3.10376261}, {"timestamp": 1738448820000, "open": 100787.24, "high": 100832.0, "low": 100787.23, "close": 100830.92, "volume": 6.37191135}, {"timestamp": 1738448880000, "open": 100830.92, "high": 100830.92, "low": 100744.0, "close": 100744.0, "volume": 3.45766546}, {"timestamp": 1738448940000, "open": 100744.0, "high": 100744.01, "low": 100666.0, "close": 100730.34, "volume": 10.06121701}, {"timestamp": 1738449000000, "open": 100730.34, "high": 100730.34, "low": 100555.0, "close": 100555.0, "volume": 29.71103313}, {"timestamp": 1738449060000, "open": 100555.0, "high": 100662.0, "low": 100555.0, "close": 100657.98, "volume": 13.67931885}, {"timestamp": 1738449120000, "open": 100657.98, "high": 100739.99, "low": 100599.99, "close": 100739.99, "volume": 14.8803948}, {"timestamp": 1738449180000, "open": 100739.99, "high": 100821.87, "low": 100739.99, "close": 100810.01, "volume": 4.69310678}, {"timestamp": 1738449240000, "open": 100810.01, "high": 100810.01, "low": 100596.01, "close": 100686.38, "volume": 6.31281808}, {"timestamp": 1738449300000, "open": 100686.38, "high": 100687.71, "low": 100577.11, "close": 100586.53, "volume": 7.67632881}, {"timestamp": 1738449360000, "open": 100586.53, "high": 100742.42, "low": 100582.22, "close": 100742.41, "volume": 4.84468013}, {"timestamp": 1738449420000, "open": 100742.41, "high": 100743.42, "low": 100667.29, "close": 100709.0, "volume": 3.30792204}, {"timestamp": 1738449480000, "open": 100709.0, "high": 100709.0, "low": 100634.79, "close": 100634.79, "volume": 2.53102077}, {"timestamp": 1738449540000, "open": 100634.79, "high": 100634.8, "low": 100574.54, "close": 100593.05, "volume": 6.99613772}, {"timestamp": 1738449600000, "open": 100593.05, "high": 100601.76, "low": 100581.17, "close": 100601.75, "volume": 13.82983281}, {"timestamp": 1738449660000, "open": 100601.75, "high": 100662.58, "low": 100601.75, "close": 100641.73, "volume": 7.9453557}, {"timestamp": 1738449720000, "open": 100641.73, "high": 100816.48, "low": 100641.73, "close": 100816.48, "volume": 4.84842678}, {"timestamp": 1738449780000, "open": 100816.48, "high": 100872.78, "low": 100816.48, "close": 100872.77, "volume": 5.60245085}, {"timestamp": 1738449840000, "open": 100872.77, "high": 100925.98, "low": 100872.77, "close": 100902.21, "volume": 4.97274099}, {"timestamp": 1738449900000, "open": 100902.21, "high": 100902.21, "low": 100700.0, "close": 100700.01, "volume": 6.16799284}, {"timestamp": 1738449960000, "open": 100700.01, "high": 100850.26, "low": 100700.01, "close": 100849.62, "volume": 6.99776958}, {"timestamp": 1738450020000, "open": 100849.62, "high": 100909.55, "low": 100815.21, "close": 100904.43, "volume": 5.94284847}, {"timestamp": 1738450080000, "open": 100904.43, "high": 100925.26, "low": 100903.7, "close": 100925.25, "volume": 3.98219133}, {"timestamp": 1738450140000, "open": 100925.25, "high": 100961.79, "low": 100885.4, "close": 100885.41, "volume": 4.40706902}, {"timestamp": 1738450200000, "open": 100885.41, "high": 100899.76, "low": 100823.52, "close": 100899.75, "volume": 3.9034412}, {"timestamp": 1738450260000, "open": 100899.75, "high": 100899.76, "low": 100820.43, "close": 100820.43, "volume": 6.66283009}, {"timestamp": 1738450320000, "open": 100820.43, "high": 100820.43, "low": 100686.04, "close": 100701.12, "volume": 10.32622922}, {"timestamp": 1738450380000, "open": 100701.12, "high": 100701.13, "low": 100594.61, "close": 100594.62, "volume": 8.10900995}, {"timestamp": 1738450440000, "open": 100594.62, "high": 100603.69, "low": 100553.99, "close": 100553.99, "volume": 10.72720391}, {"timestamp": 1738450500000, "open": 100553.99, "high": 100620.0, "low": 100510.0, "close": 100613.47, "volume": 5.03885335}, {"timestamp": 1738450560000, "open": 100613.47, "high": 100613.48, "low": 100540.0, "close": 100586.31, "volume": 5.75111113}, {"timestamp": 1738450620000, "open": 100586.31, "high": 100691.79, "low": 100576.91, "close": 100599.99, "volume": 7.67835843}, {"timestamp": 1738450680000, "open": 100599.99, "high": 100637.47, "low": 100599.99, "close": 100637.46, "volume": 6.32818573}, {"timestamp": 1738450740000, "open": 100637.46, "high": 100684.11, "low": 100637.46, "close": 100666.9, "volume": 2.71459068}, {"timestamp": 1738450800000, "open": 100666.9, "high": 100666.91, "low": 100512.97, "close": 100523.2, "volume": 21.73971082}, {"timestamp": 1738450860000, "open": 100523.2, "high": 100604.04, "low": 100523.2, "close": 100535.78, "volume": 7.81005028}, {"timestamp": 1738450920000, "open": 100535.78, "high": 100683.99, "low": 100509.8, "close": 100663.2, "volume": 10.15325642}, {"timestamp": 1738450980000, "open": 100663.2, "high": 100681.61, "low": 100610.73, "close": 100649.99, "volume": 5.81176949}, {"timestamp": 1738451040000, "open": 100649.99, "high": 100649.99, "low": 100506.0, "close": 100506.0, "volume": 13.28566056}, {"timestamp": 1738451100000, "open": 100506.0, "high": 100586.55, "low": 100500.0, "close": 100520.37, "volume": 17.83771657}, {"timestamp": 1738451160000, "open": 100520.37, "high": 100546.01, "low": 100520.37, "close": 100529.09, "volume": 13.69000605}, {"timestamp": 1738451220000, "open": 100529.09, "high": 100590.03, "low": 100527.67, "close": 100590.02, "volume": 10.5077432}, {"timestamp": 1738451280000, "open": 100590.02, "high": 100590.03, "low": 100500.0, "close": 100508.71, "volume": 20.94391124}, {"timestamp": 1738451340000, "open": 100508.71, "high": 100558.64, "low": 100456.0, "close": 100549.01, "volume": 41.43764236}, {"timestamp": 1738451400000, "open": 100549.01, "high": 100565.49, "low": 100506.68, "close": 100529.18, "volume": 8.48356211}, {"timestamp": 1738451460000, "open": 100529.18, "high": 100539.99, "low": 100500.0, "close": 100529.24, "volume": 4.73751158}, {"timestamp": 1738451520000, "open": 100529.24, "high": 100535.6, "low": 100429.82, "close": 100441.92, "volume": 12.67788739}, {"timestamp": 1738451580000, "open": 100441.92, "high": 100454.41, "low": 100400.01, "close": 100400.01, "volume": 19.13456592}, {"timestamp": 1738451640000, "open": 100400.01, "high": 100400.02, "low": 100384.0, "close": 100389.11, "volume": 7.97377818}, {"timestamp": 1738451700000, "open": 100389.11, "high": 100418.0, "low": 100364.0, "close": 100364.0, "volume": 4.84819443}, {"timestamp": 1738451760000, "open": 100364.0, "high": 100439.8, "low": 100360.0, "close": 100367.88, "volume": 16.8004746}, {"timestamp": 1738451820000, "open": 100367.88, "high": 100389.65, "low": 100307.07, "close": 100329.49, "volume": 7.20815581}, {"timestamp": 1738451880000, "open": 100329.49, "high": 100470.01, "low": 100319.94, "close": 100452.09, "volume": 12.90587352}, {"timestamp": 1738451940000, "open": 100452.09, "high": 100499.99, "low": 100440.0, "close": 100453.88, "volume": 12.13345825}, {"timestamp": 1738452000000, "open": 100453.88, "high": 100453.89, "low": 100300.0, "close": 100320.03, "volume": 21.20722975}, {"timestamp": 1738452060000, "open": 100320.03, "high": 100415.01, "low": 100320.03, "close": 100379.85, "volume": 5.82990158}, {"timestamp": 1738452120000, "open": 100379.85, "high": 100407.02, "low": 100316.0, "close": 100316.01, "volume": 4.9589534}, {"timestamp": 1738452180000, "open": 100316.01, "high": 100369.88, "low": 100280.3, "close": 100280.3, "volume": 11.95623006}, {"timestamp": 1738452240000, "open": 100280.3, "high": 100314.08, "low": 100280.3, "close": 100287.78, "volume": 11.49724127}, {"timestamp": 1738452300000, "open": 100287.78, "high": 100342.88, "low": 100287.78, "close": 100307.94, "volume": 15.96149432}, {"timestamp": 1738452360000, "open": 100307.94, "high": 100319.99, "low": 100287.79, "close": 100299.33, "volume": 22.54751259}, {"timestamp": 1738452420000, "open": 100299.33, "high": 100316.0, "low": 100286.37, "close": 100308.36, "volume": 38.33436441}, {"timestamp": 1738452480000, "open": 100308.36, "high": 100394.99, "low": 100308.36, "close": 100359.99, "volume": 12.79995507}, {"timestamp": 1738452540000, "open": 100359.99, "high": 100560.6, "low": 100359.99, "close": 100517.7, "volume": 20.64917056}, {"timestamp": 1738452600000, "open": 100517.7, "high": 100605.05, "low": 100462.9, "close": 100605.05, "volume": 6.61330512}, {"timestamp": 1738452660000, "open": 100605.05, "high": 100721.87, "low": 100605.05, "close": 100689.92, "volume": 6.27030867}, {"timestamp": 1738452720000, "open": 100689.92, "high": 100689.92, "low": 100628.0, "close": 100630.02, "volume": 5.05293155}, {"timestamp": 1738452780000, "open": 100630.02, "high": 100630.03, "low": 100544.5, "close": 100589.28, "volume": 5.22086035}, {"timestamp": 1738452840000, "open": 100589.28, "high": 100693.79, "low": 100589.27, "close": 100693.78, "volume": 9.55969014}, {"timestamp": 1738452900000, "open": 100693.78, "high": 100716.22, "low": 100660.0, "close": 100702.93, "volume": 6.71236568}, {"timestamp": 1738452960000, "open": 100702.93, "high": 100871.45, "low": 100702.93, "close": 100871.45, "volume": 14.22605163}, {"timestamp": 1738453020000, "open": 100871.45, "high": 100871.45, "low": 100814.0, "close": 100860.0, "volume": 10.60995829}, {"timestamp": 1738453080000, "open": 100860.0, "high": 100860.01, "low": 100799.99, "close": 100823.52, "volume": 9.01543817}, {"timestamp": 1738453140000, "open": 100823.52, "high": 100832.86, "low": 100697.8, "close": 100754.21, "volume": 7.84458541}, {"timestamp": 1738453200000, "open": 100754.21, "high": 100754.22, "low": 100698.5, "close": 100733.49, "volume": 5.33651175}, {"timestamp": 1738453260000, "open": 100733.49, "high": 100736.53, "low": 100666.66, "close": 100666.66, "volume": 2.67878218}, {"timestamp": 1738453320000, "open": 100666.66, "high": 100726.31, "low": 100666.66, "close": 100726.31, "volume": 4.48405876}, {"timestamp": 1738453380000, "open": 100726.31, "high": 100747.87, "low": 100694.01, "close": 100747.86, "volume": 4.35655898}, {"timestamp": 1738453440000, "open": 100747.86, "high": 100852.27, "low": 100747.86, "close": 100818.01, "volume": 9.54184706}, {"timestamp": 1738453500000, "open": 100818.01, "high": 100818.02, "low": 100747.87, "close": 100747.87, "volume": 2.45421751}, {"timestamp": 1738453560000, "open": 100747.87, "high": 100777.35, "low": 100738.05, "close": 100777.35, "volume": 3.34448341}, {"timestamp": 1738453620000, "open": 100777.35, "high": 100783.99, "low": 100768.51, "close": 100783.99, "volume": 3.58001869}, {"timestamp": 1738453680000, "open": 100783.99, "high": 100789.85, "low": 100736.25, "close": 100749.7, "volume": 6.8383358}, {"timestamp": 1738453740000, "open": 100749.7, "high": 100839.45, "low": 100749.7, "close": 100839.44, "volume": 6.2236999}, {"timestamp": 1738453800000, "open": 100839.44, "high": 100839.45, "low": 100768.59, "close": 100794.53, "volume": 4.47480151}, {"timestamp": 1738453860000, "open": 100794.53, "high": 100809.08, "low": 100768.6, "close": 100768.6, "volume": 4.58805722}, {"timestamp": 1738453920000, "open": 100768.6, "high": 100800.0, "low": 100768.6, "close": 100772.99, "volume": 4.84983186}, {"timestamp": 1738453980000, "open": 100772.99, "high": 100780.97, "low": 100711.07, "close": 100711.07, "volume": 5.3526329}, {"timestamp": 1738454040000, "open": 100711.07, "high": 100711.07, "low": 100603.41, "close": 100649.37, "volume": 4.70569401}, {"timestamp": 1738454100000, "open": 100649.37, "high": 100649.37, "low": 100600.88, "close": 100624.8, "volume": 3.23241865}, {"timestamp": 1738454160000, "open": 100624.8, "high": 100648.99, "low": 100624.79, "close": 100648.99, "volume": 1.89620794}, {"timestamp": 1738454220000, "open": 100648.99, "high": 100673.07, "low": 100635.0, "close": 100673.06, "volume": 2.36290346}, {"timestamp": 1738454280000, "open": 100673.06, "high": 100679.67, "low": 100650.0, "close": 100679.67, "volume": 4.09659056}, {"timestamp": 1738454340000, "open": 100679.67, "high": 100679.67, "low": 100635.65, "close": 100635.65, "volume": 9.3407228}, {"timestamp": 1738454400000, "open": 100635.65, "high": 100635.66, "low": 100500.0, "close": 100598.82, "volume": 13.86688325}, {"timestamp": 1738454460000, "open": 100598.82, "high": 100598.83, "low": 100522.66, "close": 100587.98, "volume": 12.79853247}, {"timestamp": 1738454520000, "open": 100587.98, "high": 100587.98, "low": 100509.27, "close": 100525.99, "volume": 6.28710395}, {"timestamp": 1738454580000, "open": 100525.99, "high": 100552.79, "low": 100508.14, "close": 100552.78, "volume": 3.19651802}, {"timestamp": 1738454640000, "open": 100552.78, "high": 100615.19, "low": 100552.78, "close": 100615.19, "volume": 11.951168}, {"timestamp": 1738454700000, "open": 100615.19, "high": 100648.0, "low": 100615.19, "close": 100620.52, "volume": 9.9350298}, {"timestamp": 1738454760000, "open": 100620.52, "high": 100687.36, "low": 100620.52, "close": 100687.36, "volume": 4.63791818}, {"timestamp": 1738454820000, "open": 100687.36, "high": 100761.68, "low": 100687.36, "close": 100761.67, "volume": 8.5887992}, {"timestamp": 1738454880000, "open": 100761.67, "high": 100788.62, "low": 100755.99, "close": 100788.61, "volume": 9.60346353}, {"timestamp": 1738454940000, "open": 100788.61, "high": 100817.69, "low": 100768.0, "close": 100811.79, "volume": 6.84771011}, {"timestamp": 1738455000000, "open": 100811.79, "high": 100826.47, "low": 100772.2, "close": 100816.08, "volume": 3.51554844}, {"timestamp": 1738455060000, "open": 100816.08, "high": 100864.0, "low": 100816.08, "close": 100864.0, "volume": 3.77102258}, {"timestamp": 1738455120000, "open": 100864.0, "high": 100864.0, "low": 100769.59, "close": 100798.5, "volume": 7.04968153}, {"timestamp": 1738455180000, "open": 100798.5, "high": 100885.99, "low": 100798.5, "close": 100885.98, "volume": 5.05335469}, {"timestamp": 1738455240000, "open": 100885.98, "high": 100885.99, "low": 100846.97, "close": 100849.97, "volume": 3.20778433}, {"timestamp": 1738455300000, "open": 100849.97, "high": 100853.11, "low": 100833.14, "close": 100833.14, "volume": 2.93390128}, {"timestamp": 1738455360000, "open": 100833.14, "high": 100944.2, "low": 100833.14, "close": 100930.7, "volume": 3.00552013}, {"timestamp": 1738455420000, "open": 100930.7, "high": 100951.02, "low": 100908.3, "close": 100951.01, "volume": 2.04821517}, {"timestamp": 1738455480000, "open": 100951.01, "high": 100951.01, "low": 100933.55, "close": 100934.81, "volume": 4.03148373}, {"timestamp": 1738455540000, "open": 100934.81, "high": 100950.53, "low": 100934.81, "close": 100947.52, "volume": 4.03734626}, {"timestamp": 1738455600000, "open": 100947.52, "high": 100947.97, "low": 100876.4, "close": 100876.4, "volume": 5.87449199}, {"timestamp": 1738455660000, "open": 100876.4, "high": 100985.99, "low": 100858.26, "close": 100980.39, "volume": 5.46052869}, {"timestamp": 1738455720000, "open": 100980.39, "high": 100980.39, "low": 100894.02, "close": 100894.02, "volume": 6.32109952}, {"timestamp": 1738455780000, "open": 100894.02, "high": 100894.02, "low": 100855.1, "close": 100855.1, "volume": 2.74401738}, {"timestamp": 1738455840000, "open": 100855.1, "high": 100855.11, "low": 100778.53, "close": 100809.1, "volume": 5.22495742}, {"timestamp": 1738455900000, "open": 100809.1, "high": 100936.5, "low": 100809.1, "close": 100936.49, "volume": 5.53732164}, {"timestamp": 1738455960000, "open": 100936.49, "high": 100967.99, "low": 100931.99, "close": 100967.99, "volume": 2.92999662}, {"timestamp": 1738456020000, "open": 100967.99, "high": 101081.05, "low": 100967.99, "close": 101024.74, "volume": 5.87045246}, {"timestamp": 1738456080000, "open": 101024.74, "high": 101134.78, "low": 101024.74, "close": 101134.78, "volume": 3.47992253}, {"timestamp": 1738456140000, "open": 101134.78, "high": 101180.0, "low": 101115.0, "close": 101150.47, "volume": 7.20596781}, {"timestamp": 1738456200000, "open": 101150.47, "high": 101174.7, "low": 101115.01, "close": 101174.69, "volume": 9.18710266}, {"timestamp": 1738456260000, "open": 101174.69, "high": 101177.43, "low": 101125.88, "close": 101134.07, "volume": 4.41034636}, {"timestamp": 1738456320000, "open": 101134.07, "high": 101134.07, "low": 101058.82, "close": 101100.82, "volume": 11.6301177}, {"timestamp": 1738456380000, "open": 101100.82, "high": 101128.0, "low": 101100.82, "close": 101121.5, "volume": 1.53433816}, {"timestamp": 1738456440000, "open": 101121.5, "high": 101179.98, "low": 101087.48, "close": 101179.98, "volume": 1.69889687}, {"timestamp": 1738456500000, "open": 101179.98, "high": 101239.85, "low": 101166.78, "close": 101239.85, "volume": 11.69407607}, {"timestamp": 1738456560000, "open": 101239.85, "high": 101239.85, "low": 101188.49, "close": 101188.49, "volume": 4.88462523}, {"timestamp": 1738456620000, "open": 101188.49, "high": 101202.99, "low": 101157.24, "close": 101157.24, "volume": 4.33301798}, {"timestamp": 1738456680000, "open": 101157.24, "high": 101157.25, "low": 101110.0, "close": 101146.28, "volume": 5.50367988}, {"timestamp": 1738456740000, "open": 101146.28, "high": 101167.34, "low": 101127.02, "close": 101134.03, "volume": 12.49757974}, {"timestamp": 1738456800000, "open": 101134.03, "high": 101191.96, "low": 101126.88, "close": 101191.95, "volume": 7.65094684}, {"timestamp": 1738456860000, "open": 101191.95, "high": 101230.49, "low": 101189.87, "close": 101221.59, "volume": 3.77539226}, {"timestamp": 1738456920000, "open": 101221.59, "high": 101250.0, "low": 101221.58, "close": 101230.6, "volume": 8.48835743}, {"timestamp": 1738456980000, "open": 101230.6, "high": 101250.06, "low": 101226.4, "close": 101250.01, "volume": 4.1443568}, {"timestamp": 1738457040000, "open": 101250.01, "high": 101266.1, "low": 101234.72, "close": 101250.37, "volume": 3.61054294}, {"timestamp": 1738457100000, "open": 101250.37, "high": 101258.67, "low": 101216.78, "close": 101258.66, "volume": 2.33678224}, {"timestamp": 1738457160000, "open": 101258.66, "high": 101288.51, "low": 101258.66, "close": 101288.51, "volume": 2.17074786}, {"timestamp": 1738457220000, "open": 101288.51, "high": 101288.51, "low": 101230.61, "close": 101230.61, "volume": 5.1650812}, {"timestamp": 1738457280000, "open": 101230.61, "high": 101272.12, "low": 101230.61, "close": 101232.0, "volume": 3.43041978}, {"timestamp": 1738457340000, "open": 101232.0, "high": 101232.43, "low": 101232.0, "close": 101232.42, "volume": 1.42812198}, {"timestamp": 1738457400000, "open": 101232.42, "high": 101232.43, "low": 101160.19, "close": 101160.19, "volume": 4.89895325}, {"timestamp": 1738457460000, "open": 101160.19, "high": 101183.97, "low": 101146.69, "close": 101176.0, "volume": 3.17449574}, {"timestamp": 1738457520000, "open": 101176.0, "high": 101207.2, "low": 101172.0, "close": 101188.01, "volume": 1.84513106}, {"timestamp": 1738457580000, "open": 101188.01, "high": 101192.47, "low": 101137.25, "close": 101137.25, "volume": 2.02677356}, {"timestamp": 1738457640000, "open": 101137.25, "high": 101193.3, "low": 101137.25, "close": 101188.49, "volume": 6.82988576}, {"timestamp": 1738457700000, "open": 101188.49, "high": 101205.86, "low": 101171.81, "close": 101205.86, "volume": 1.63708977}, {"timestamp": 1738457760000, "open": 101205.86, "high": 101278.85, "low": 101205.86, "close": 101278.84, "volume": 2.23335938}, {"timestamp": 1738457820000, "open": 101278.84, "high": 101278.85, "low": 101251.64, "close": 101251.64, "volume": 2.57228625}, {"timestamp": 1738457880000, "open": 101251.64, "high": 101251.65, "low": 101250.0, "close": 101250.0, "volume": 2.31199416}, {"timestamp": 1738457940000, "open": 101250.0, "high": 101260.13, "low": 101243.85, "close": 101243.86, "volume": 3.00688618}, {"timestamp": 1738458000000, "open": 101243.86, "high": 101262.66, "low": 101237.25, "close": 101243.09, "volume": 2.29454529}, {"timestamp": 1738458060000, "open": 101243.09, "high": 101243.1, "low": 101185.82, "close": 101185.82, "volume": 4.83096652}, {"timestamp": 1738458120000, "open": 101185.82, "high": 101239.84, "low": 101185.82, "close": 101239.84, "volume": 2.09588469}, {"timestamp": 1738458180000, "open": 101239.84, "high": 101239.84, "low": 101196.72, "close": 101196.72, "volume": 1.16269387}, {"timestamp": 1738458240000, "open": 101196.72, "high": 101224.0, "low": 101190.1, "close": 101218.69, "volume": 2.64432371}, {"timestamp": 1738458300000, "open": 101218.69, "high": 101325.51, "low": 101218.69, "close": 101325.51, "volume": 3.17066112}, {"timestamp": 1738458360000, "open": 101325.51, "high": 101345.99, "low": 101287.03, "close": 101325.93, "volume": 7.09475669}, {"timestamp": 1738458420000, "open": 101325.93, "high": 101369.97, "low": 101325.92, "close": 101369.96, "volume": 2.04371777}, {"timestamp": 1738458480000, "open": 101369.96, "high": 101390.79, "low": 101359.07, "close": 101368.77, "volume": 4.14378795}, {"timestamp": 1738458540000, "open": 101368.77, "high": 101385.61, "low": 101359.08, "close": 101385.6, "volume": 4.62888448}, {"timestamp": 1738458600000, "open": 101385.6, "high": 101387.08, "low": 101331.33, "close": 101339.67, "volume": 2.93021712}, {"timestamp": 1738458660000, "open": 101339.67, "high": 101339.67, "low": 101311.0, "close": 101311.0, "volume": 7.36945806}, {"timestamp": 1738458720000, "open": 101311.0, "high": 101332.81, "low": 101310.01, "close": 101332.8, "volume": 2.697912}, {"timestamp": 1738458780000, "open": 101332.8, "high": 101332.82, "low": 101332.8, "close": 101332.81, "volume": 1.09815299}, {"timestamp": 1738458840000, "open": 101332.81, "high": 101353.74, "low": 101332.81, "close": 101353.74, "volume": 1.23391947}, {"timestamp": 1738458900000, "open": 101353.74, "high": 101377.41, "low": 101336.06, "close": 101375.15, "volume": 9.70680904}, {"timestamp": 1738458960000, "open": 101375.15, "high": 101382.36, "low": 101354.6, "close": 101354.6, "volume": 1.20584374}, {"timestamp": 1738459020000, "open": 101354.6, "high": 101379.1, "low": 101352.26, "close": 101378.85, "volume": 3.39296227}, {"timestamp": 1738459080000, "open": 101378.85, "high": 101378.85, "low": 101360.02, "close": 101370.91, "volume": 5.94424389}, {"timestamp": 1738459140000, "open": 101370.91, "high": 101400.0, "low": 101370.91, "close": 101400.0, "volume": 1.60787613}, {"timestamp": 1738459200000, "open": 101400.0, "high": 101456.6, "low": 101399.99, "close": 101456.59, "volume": 2.64684158}, {"timestamp": 1738459260000, "open": 101456.59, "high": 101456.59, "low": 101396.97, "close": 101396.97, "volume": 4.91210342}, {"timestamp": 1738459320000, "open": 101396.97, "high": 101396.98, "low": 101333.33, "close": 101333.33, "volume": 1.91636055}, {"timestamp": 1738459380000, "open": 101333.33, "high": 101404.75, "low": 101333.33, "close": 101393.99, "volume": 3.73000175}, {"timestamp": 1738459440000, "open": 101393.99, "high": 101394.03, "low": 101346.91, "close": 101366.8, "volume": 4.61990309}, {"timestamp": 1738459500000, "open": 101366.8, "high": 101366.81, "low": 101319.6, "close": 101319.61, "volume": 3.64101519}, {"timestamp": 1738459560000, "open": 101319.61, "high": 101342.5, "low": 101319.6, "close": 101342.49, "volume": 2.61429814}, {"timestamp": 1738459620000, "open": 101342.49, "high": 101395.51, "low": 101342.49, "close": 101390.17, "volume": 4.78604809}, {"timestamp": 1738459680000, "open": 101390.17, "high": 101390.17, "low": 101376.85, "close": 101379.99, "volume": 0.8559982}, {"timestamp": 1738459740000, "open": 101379.99, "high": 101385.81, "low": 101374.59, "close": 101374.59, "volume": 4.52464321}, {"timestamp": 1738459800000, "open": 101374.59, "high": 101381.12, "low": 101319.6, "close": 101322.39, "volume": 2.55819113}, {"timestamp": 1738459860000, "open": 101322.39, "high": 101325.02, "low": 101270.0, "close": 101277.43, "volume": 2.41582307}, {"timestamp": 1738459920000, "open": 101277.43, "high": 101336.05, "low": 101277.43, "close": 101336.05, "volume": 2.16988838}, {"timestamp": 1738459980000, "open": 101336.05, "high": 101379.15, "low": 101336.05, "close": 101379.14, "volume": 2.79202208}, {"timestamp": 1738460040000, "open": 101379.14, "high": 101379.15, "low": 101348.19, "close": 101353.9, "volume": 3.67839702}, {"timestamp": 1738460100000, "open": 101353.9, "high": 101376.39, "low": 101334.1, "close": 101348.09, "volume": 3.83728359}, {"timestamp": 1738460160000, "open": 101348.09, "high": 101361.37, "low": 101328.79, "close": 101328.8, "volume": 1.84784312}, {"timestamp": 1738460220000, "open": 101328.8, "high": 101369.14, "low": 101328.79, "close": 101343.99, "volume": 1.77739488}, {"timestamp": 1738460280000, "open": 101343.99, "high": 101344.0, "low": 101332.42, "close": 101332.42, "volume": 0.78662065}, {"timestamp": 1738460340000, "open": 101332.42, "high": 101343.38, "low": 101332.42, "close": 101343.37, "volume": 1.36233157}, {"timestamp": 1738460400000, "open": 101343.37, "high": 101343.38, "low": 101254.9, "close": 101254.9, "volume": 2.58157092}, {"timestamp": 1738460460000, "open": 101254.9, "high": 101268.0, "low": 101210.45, "close": 101259.37, "volume": 4.67473717}, {"timestamp": 1738460520000, "open": 101259.37, "high": 101310.2, "low": 101240.02, "close": 101310.2, "volume": 3.96280199}, {"timestamp": 1738460580000, "open": 101310.2, "high": 101352.15, "low": 101310.2, "close": 101352.15, "volume": 3.58746977}, {"timestamp": 1738460640000, "open": 101352.15, "high": 101372.52, "low": 101352.14, "close": 101372.52, "volume": 1.68271352}, {"timestamp": 1738460700000, "open": 101372.52, "high": 101382.25, "low": 101357.76, "close": 101369.31, "volume": 4.16561061}, {"timestamp": 1738460760000, "open": 101369.31, "high": 101369.31, "low": 101326.75, "close": 101326.75, "volume": 7.72871713}, {"timestamp": 1738460820000, "open": 101326.75, "high": 101326.76, "low": 101278.64, "close": 101313.06, "volume": 3.15338254}, {"timestamp": 1738460880000, "open": 101313.06, "high": 101313.07, "low": 101297.94, "close": 101309.25, "volume": 0.88949206}, {"timestamp": 1738460940000, "open": 101309.25, "high": 101309.25, "low": 101226.34, "close": 101254.91, "volume": 2.73445877}, {"timestamp": 1738461000000, "open": 101254.91, "high": 101314.01, "low": 101254.9, "close": 101314.01, "volume": 7.92484218}, {"timestamp": 1738461060000, "open": 101314.01, "high": 101314.01, "low": 101254.61, "close": 101254.61, "volume": 4.19850843}, {"timestamp": 1738461120000, "open": 101254.61, "high": 101254.61, "low": 101200.0, "close": 101200.01, "volume": 6.53328429}, {"timestamp": 1738461180000, "open": 101200.01, "high": 101200.01, "low": 101165.1, "close": 101173.43, "volume": 2.99267185}, {"timestamp": 1738461240000, "open": 101173.43, "high": 101173.43, "low": 101165.1, "close": 101170.0, "volume": 2.59153416}, {"timestamp": 1738461300000, "open": 101170.0, "high": 101204.0, "low": 101169.99, "close": 101203.99, "volume": 1.96171232}, {"timestamp": 1738461360000, "open": 101203.99, "high": 101204.0, "low": 101203.99, "close": 101203.99, "volume": 1.037376}, {"timestamp": 1738461420000, "open": 101203.99, "high": 101230.66, "low": 101203.99, "close": 101230.66, "volume": 3.3100724}, {"timestamp": 1738461480000, "open": 101230.66, "high": 101253.55, "low": 101230.65, "close": 101248.0, "volume": 4.90690166}, {"timestamp": 1738461540000, "open": 101248.0, "high": 101248.37, "low": 101225.06, "close": 101248.37, "volume": 5.75298953}, {"timestamp": 1738461600000, "open": 101248.37, "high": 101271.32, "low": 101137.72, "close": 101137.73, "volume": 3.01917912}, {"timestamp": 1738461660000, "open": 101137.73, "high": 101146.35, "low": 101120.59, "close": 101120.59, "volume": 4.86327209}, {"timestamp": 1738461720000, "open": 101120.59, "high": 101156.51, "low": 101102.03, "close": 101156.51, "volume": 6.97040097}, {"timestamp": 1738461780000, "open": 101156.51, "high": 101156.51, "low": 101112.0, "close": 101112.0, "volume": 3.03689978}, {"timestamp": 1738461840000, "open": 101112.0, "high": 101195.5, "low": 101112.0, "close": 101138.76, "volume": 2.70157081}, {"timestamp": 1738461900000, "open": 101138.76, "high": 101192.0, "low": 101125.88, "close": 101183.52, "volume": 3.59338382}, {"timestamp": 1738461960000, "open": 101183.52, "high": 101183.52, "low": 101080.0, "close": 101098.03, "volume": 15.51492543}, {"timestamp": 1738462020000, "open": 101098.03, "high": 101100.01, "low": 101084.29, "close": 101084.29, "volume": 6.34809089}, {"timestamp": 1738462080000, "open": 101084.29, "high": 101084.29, "low": 101001.0, "close": 101002.29, "volume": 3.03701487}, {"timestamp": 1738462140000, "open": 101002.29, "high": 101002.3, "low": 100943.44, "close": 100943.44, "volume": 3.66085754}, {"timestamp": 1738462200000, "open": 100943.44, "high": 100943.45, "low": 100936.5, "close": 100936.51, "volume": 13.95116984}, {"timestamp": 1738462260000, "open": 100936.51, "high": 100978.1, "low": 100919.1, "close": 100978.1, "volume": 3.28943256}, {"timestamp": 1738462320000, "open": 100978.1, "high": 100994.94, "low": 100978.09, "close": 100994.93, "volume": 2.33808948}, {"timestamp": 1738462380000, "open": 100994.93, "high": 100994.94, "low": 100930.22, "close": 100930.22, "volume": 2.71349636}, {"timestamp": 1738462440000, "open": 100930.22, "high": 100930.23, "low": 100930.22, "close": 100930.22, "volume": 3.73419883}, {"timestamp": 1738462500000, "open": 100930.22, "high": 100930.23, "low": 100901.96, "close": 100901.96, "volume": 3.24106587}, {"timestamp": 1738462560000, "open": 100901.96, "high": 100913.99, "low": 100876.99, "close": 100913.99, "volume": 7.05262128}, {"timestamp": 1738462620000, "open": 100913.99, "high": 100913.99, "low": 100872.14, "close": 100872.14, "volume": 6.22445869}, {"timestamp": 1738462680000, "open": 100872.14, "high": 100880.5, "low": 100812.0, "close": 100812.0, "volume": 4.69337385}, {"timestamp": 1738462740000, "open": 100812.0, "high": 100823.53, "low": 100769.18, "close": 100769.19, "volume": 6.43238909}, {"timestamp": 1738462800000, "open": 100769.19, "high": 100849.53, "low": 100769.19, "close": 100820.01, "volume": 9.37010415}, {"timestamp": 1738462860000, "open": 100820.01, "high": 100894.36, "low": 100808.0, "close": 100827.83, "volume": 10.25834944}, {"timestamp": 1738462920000, "open": 100827.83, "high": 100891.74, "low": 100827.83, "close": 100891.73, "volume": 3.34845254}, {"timestamp": 1738462980000, "open": 100891.73, "high": 101030.0, "low": 100891.73, "close": 101022.69, "volume": 9.50844255}, {"timestamp": 1738463040000, "open": 101022.69, "high": 101022.69, "low": 100980.39, "close": 100999.99, "volume": 1.17268529}, {"timestamp": 1738463100000, "open": 100999.99, "high": 101014.97, "low": 100990.58, "close": 101014.06, "volume": 3.0319983}, {"timestamp": 1738463160000, "open": 101014.06, "high": 101076.01, "low": 101014.06, "close": 101065.88, "volume": 3.22151252}, {"timestamp": 1738463220000, "open": 101065.88, "high": 101091.99, "low": 101037.99, "close": 101038.0, "volume": 1.67584161}, {"timestamp": 1738463280000, "open": 101038.0, "high": 101046.0, "low": 100951.02, "close": 100951.03, "volume": 2.43700711}, {"timestamp": 1738463340000, "open": 100951.03, "high": 100951.03, "low": 100930.31, "close": 100930.32, "volume": 4.07726727}, {"timestamp": 1738463400000, "open": 100930.32, "high": 100930.33, "low": 100824.82, "close": 100824.82, "volume": 5.59427987}, {"timestamp": 1738463460000, "open": 100824.82, "high": 100834.8, "low": 100778.23, "close": 100795.99, "volume": 12.51614389}, {"timestamp": 1738463520000, "open": 100795.99, "high": 100820.35, "low": 100795.99, "close": 100804.83, "volume": 9.59851318}, {"timestamp": 1738463580000, "open": 100804.83, "high": 100853.83, "low": 100804.83, "close": 100853.82, "volume": 4.55718108}, {"timestamp": 1738463640000, "open": 100853.82, "high": 100902.8, "low": 100837.24, "close": 100871.74, "volume": 3.41896682}, {"timestamp": 1738463700000, "open": 100871.74, "high": 100871.74, "low": 100809.99, "close": 100810.01, "volume": 3.24100079}, {"timestamp": 1738463760000, "open": 100810.01, "high": 100810.01, "low": 100648.3, "close": 100656.5, "volume": 7.42108133}, {"timestamp": 1738463820000, "open": 100656.5, "high": 100740.52, "low": 100656.5, "close": 100688.87, "volume": 5.3774892}, {"timestamp": 1738463880000, "open": 100688.87, "high": 100730.72, "low": 100688.87, "close": 100730.71, "volume": 4.71158642}, {"timestamp": 1738463940000, "open": 100730.71, "high": 100745.04, "low": 100696.91, "close": 100699.99, "volume": 4.79085826}, {"timestamp": 1738464000000, "open": 100699.99, "high": 100719.99, "low": 100690.18, "close": 100700.01, "volume": 2.02936763}, {"timestamp": 1738464060000, "open": 100700.01, "high": 100711.74, "low": 100680.01, "close": 100680.01, "volume": 3.21091565}, {"timestamp": 1738464120000, "open": 100680.01, "high": 100730.71, "low": 100666.66, "close": 100730.7, "volume": 3.37791739}, {"timestamp": 1738464180000, "open": 100730.7, "high": 100730.71, "low": 100666.67, "close": 100710.99, "volume": 3.14555292}, {"timestamp": 1738464240000, "open": 100710.99, "high": 100774.8, "low": 100705.88, "close": 100774.8, "volume": 3.09902468}, {"timestamp": 1738464300000, "open": 100774.8, "high": 100774.8, "low": 100711.99, "close": 100711.99, "volume": 8.95535574}, {"timestamp": 1738464360000, "open": 100711.99, "high": 100711.99, "low": 100650.0, "close": 100650.01, "volume": 3.17418297}, {"timestamp": 1738464420000, "open": 100650.01, "high": 100671.42, "low": 100646.0, "close": 100653.35, "volume": 2.40804545}, {"timestamp": 1738464480000, "open": 100653.35, "high": 100666.66, "low": 100635.99, "close": 100636.0, "volume": 3.79594363}, {"timestamp": 1738464540000, "open": 100636.0, "high": 100640.25, "low": 100621.71, "close": 100640.25, "volume": 11.20146285}, {"timestamp": 1738464600000, "open": 100640.25, "high": 100657.67, "low": 100620.7, "close": 100640.21, "volume": 7.15638041}, {"timestamp": 1738464660000, "open": 100640.21, "high": 100657.41, "low": 100567.11, "close": 100616.77, "volume": 4.50450623}, {"timestamp": 1738464720000, "open": 100616.77, "high": 100639.25, "low": 100581.42, "close": 100630.02, "volume": 3.93202425}, {"timestamp": 1738464780000, "open": 100630.02, "high": 100630.02, "low": 100532.45, "close": 100532.45, "volume": 11.55267922}, {"timestamp": 1738464840000, "open": 100532.45, "high": 100595.99, "low": 100524.74, "close": 100529.99, "volume": 12.13170981}, {"timestamp": 1738464900000, "open": 100529.99, "high": 100548.0, "low": 100522.0, "close": 100527.81, "volume": 1.4260769}, {"timestamp": 1738464960000, "open": 100527.81, "high": 100527.82, "low": 100425.0, "close": 100472.02, "volume": 7.37080521}, {"timestamp": 1738465020000, "open": 100472.02, "high": 100522.8, "low": 100453.6, "close": 100496.26, "volume": 6.5215167}, {"timestamp": 1738465080000, "open": 100496.26, "high": 100583.7, "low": 100496.26, "close": 100560.06, "volume": 14.7323272}, {"timestamp": 1738465140000, "open": 100560.06, "high": 100560.07, "low": 100452.15, "close": 100452.15, "volume": 10.56245912}, {"timestamp": 1738465200000, "open": 100452.15, "high": 100477.99, "low": 100406.34, "close": 100406.35, "volume": 4.77676041}, {"timestamp": 1738465260000, "open": 100406.35, "high": 100406.35, "low": 100314.19, "close": 100344.01, "volume": 7.17361614}, {"timestamp": 1738465320000, "open": 100344.01, "high": 100430.67, "low": 100327.07, "close": 100429.3, "volume": 6.93046283}, {"timestamp": 1738465380000, "open": 100429.3, "high": 100576.34, "low": 100380.7, "close": 100576.21, "volume": 13.80731041}, {"timestamp": 1738465440000, "open": 100576.21, "high": 100700.52, "low": 100566.0, "close": 100695.42, "volume": 6.75168631}, {"timestamp": 1738465500000, "open": 100695.42, "high": 100722.4, "low": 100660.49, "close": 100704.34, "volume": 13.9458556}, {"timestamp": 1738465560000, "open": 100704.34, "high": 100753.36, "low": 100631.89, "close": 100653.49, "volume": 7.92767428}, {"timestamp": 1738465620000, "open": 100653.49, "high": 100660.99, "low": 100590.48, "close": 100603.14, "volume": 7.86609989}, {"timestamp": 1738465680000, "open": 100603.14, "high": 100610.0, "low": 100239.99, "close": 100243.63, "volume": 7.80550993}, {"timestamp": 1738465740000, "open": 100243.63, "high": 100295.22, "low": 100166.0, "close": 100166.0, "volume": 37.17206373}, {"timestamp": 1738465800000, "open": 100166.0, "high": 100196.08, "low": 100000.0, "close": 100027.74, "volume": 44.65174909}, {"timestamp": 1738465860000, "open": 100027.74, "high": 100068.61, "low": 99952.0, "close": 99994.77, "volume": 35.96171537}, {"timestamp": 1738465920000, "open": 99994.77, "high": 100072.9, "low": 99951.0, "close": 99986.29, "volume": 58.19910029}, {"timestamp": 1738465980000, "open": 99986.29, "high": 99986.29, "low": 99843.4, "close": 99843.5, "volume": 67.37540656}, {"timestamp": 1738466040000, "open": 99843.5, "high": 100084.0, "low": 99843.49, "close": 99976.63, "volume": 44.75968934}, {"timestamp": 1738466100000, "open": 99976.63, "high": 99996.43, "low": 99770.34, "close": 99791.3, "volume": 42.29059156}, {"timestamp": 1738466160000, "open": 99791.3, "high": 99849.4, "low": 99766.95, "close": 99797.98, "volume": 29.44451395}, {"timestamp": 1738466220000, "open": 99797.98, "high": 99861.47, "low": 99778.11, "close": 99787.99, "volume": 16.640887}, {"timestamp": 1738466280000, "open": 99787.99, "high": 99849.95, "low": 99771.22, "close": 99782.12, "volume": 38.07627343}, {"timestamp": 1738466340000, "open": 99782.12, "high": 100023.99, "low": 99782.12, "close": 100014.56, "volume": 25.67384421}, {"timestamp": 1738466400000, "open": 100014.56, "high": 100156.0, "low": 99874.0, "close": 99874.01, "volume": 20.05166376}, {"timestamp": 1738466460000, "open": 99874.01, "high": 99874.01, "low": 99740.87, "close": 99785.95, "volume": 14.22165434}, {"timestamp": 1738466520000, "open": 99785.95, "high": 99799.46, "low": 99700.0, "close": 99710.67, "volume": 10.29142657}, {"timestamp": 1738466580000, "open": 99710.67, "high": 99749.99, "low": 99650.0, "close": 99715.94, "volume": 5.54732715}, {"timestamp": 1738466640000, "open": 99715.94, "high": 99727.26, "low": 99696.54, "close": 99700.0, "volume": 9.299281}, {"timestamp": 1738466700000, "open": 99700.0, "high": 99735.99, "low": 99615.03, "close": 99615.03, "volume": 11.23850188}, {"timestamp": 1738466760000, "open": 99615.03, "high": 99649.99, "low": 99557.6, "close": 99557.61, "volume": 25.41002596}, {"timestamp": 1738466820000, "open": 99557.61, "high": 99627.69, "low": 99557.6, "close": 99562.01, "volume": 12.11695666}, {"timestamp": 1738466880000, "open": 99562.01, "high": 99562.01, "low": 99429.2, "close": 99453.98, "volume": 35.31278401}, {"timestamp": 1738466940000, "open": 99453.98, "high": 99659.61, "low": 99429.99, "close": 99611.99, "volume": 18.18930183}, {"timestamp": 1738467000000, "open": 99611.99, "high": 99614.37, "low": 99520.07, "close": 99525.61, "volume": 15.74253403}, {"timestamp": 1738467060000, "open": 99525.61, "high": 99606.69, "low": 99495.75, "close": 99583.97, "volume": 25.42484022}, {"timestamp": 1738467120000, "open": 99583.97, "high": 99754.69, "low": 99503.4, "close": 99707.59, "volume": 9.57399393}, {"timestamp": 1738467180000, "open": 99707.59, "high": 99730.61, "low": 99573.92, "close": 99631.06, "volume": 21.98067804}, {"timestamp": 1738467240000, "open": 99631.06, "high": 99713.33, "low": 99572.0, "close": 99609.19, "volume": 12.46681214}, {"timestamp": 1738467300000, "open": 99609.19, "high": 99729.99, "low": 99609.19, "close": 99649.33, "volume": 7.78641185}, {"timestamp": 1738467360000, "open": 99649.33, "high": 99716.15, "low": 99600.0, "close": 99716.14, "volume": 7.41536227}, {"timestamp": 1738467420000, "open": 99716.14, "high": 99719.46, "low": 99624.0, "close": 99708.0, "volume": 11.03096467}, {"timestamp": 1738467480000, "open": 99708.0, "high": 99708.0, "low": 99590.35, "close": 99596.56, "volume": 6.31952358}, {"timestamp": 1738467540000, "open": 99596.56, "high": 99653.29, "low": 99478.18, "close": 99581.9, "volume": 11.93797313}, {"timestamp": 1738467600000, "open": 99581.9, "high": 99581.9, "low": 99452.61, "close": 99453.65, "volume": 11.30558072}, {"timestamp": 1738467660000, "open": 99453.65, "high": 99503.08, "low": 99425.46, "close": 99425.46, "volume": 10.69317638}, {"timestamp": 1738467720000, "open": 99425.46, "high": 99464.0, "low": 99417.21, "close": 99438.26, "volume": 11.85520333}, {"timestamp": 1738467780000, "open": 99438.26, "high": 99530.36, "low": 99410.0, "close": 99458.75, "volume": 14.80272068}, {"timestamp": 1738467840000, "open": 99458.75, "high": 99493.52, "low": 99369.99, "close": 99493.51, "volume": 14.20896837}, {"timestamp": 1738467900000, "open": 99493.51, "high": 99493.51, "low": 99398.6, "close": 99463.05, "volume": 15.166109}, {"timestamp": 1738467960000, "open": 99463.05, "high": 99647.43, "low": 99463.04, "close": 99632.35, "volume": 14.06024902}, {"timestamp": 1738468020000, "open": 99632.35, "high": 99722.13, "low": 99582.51, "close": 99675.93, "volume": 11.70055823}, {"timestamp": 1738468080000, "open": 99675.93, "high": 99692.0, "low": 99582.51, "close": 99582.52, "volume": 9.34358572}, {"timestamp": 1738468140000, "open": 99582.52, "high": 99644.07, "low": 99551.78, "close": 99578.69, "volume": 4.85357381}, {"timestamp": 1738468200000, "open": 99578.69, "high": 99651.31, "low": 99514.01, "close": 99651.31, "volume": 3.39597549}, {"timestamp": 1738468260000, "open": 99651.31, "high": 99711.83, "low": 99572.22, "close": 99594.56, "volume": 13.16070651}, {"timestamp": 1738468320000, "open": 99594.56, "high": 99601.26, "low": 99483.38, "close": 99528.0, "volume": 8.83500243}, {"timestamp": 1738468380000, "open": 99528.0, "high": 99607.99, "low": 99528.0, "close": 99538.64, "volume": 4.18764514}, {"timestamp": 1738468440000, "open": 99538.64, "high": 99538.64, "low": 99474.4, "close": 99474.41, "volume": 6.26060832}, {"timestamp": 1738468500000, "open": 99474.41, "high": 99483.49, "low": 99375.04, "close": 99375.04, "volume": 5.2164413}, {"timestamp": 1738468560000, "open": 99375.04, "high": 99414.05, "low": 99280.0, "close": 99280.0, "volume": 16.89943518}, {"timestamp": 1738468620000, "open": 99280.0, "high": 99366.93, "low": 99173.18, "close": 99219.12, "volume": 28.17510425}, {"timestamp": 1738468680000, "open": 99219.12, "high": 99296.5, "low": 99168.58, "close": 99168.59, "volume": 11.23076984}, {"timestamp": 1738468740000, "open": 99168.59, "high": 99263.0, "low": 99157.02, "close": 99206.85, "volume": 13.23374187}, {"timestamp": 1738468800000, "open": 99206.85, "high": 99217.97, "low": 99110.99, "close": 99135.48, "volume": 14.30900387}, {"timestamp": 1738468860000, "open": 99135.48, "high": 99357.99, "low": 99123.41, "close": 99357.99, "volume": 16.0899919}, {"timestamp": 1738468920000, "open": 99357.99, "high": 99388.54, "low": 99299.48, "close": 99320.39, "volume": 11.01151641}, {"timestamp": 1738468980000, "open": 99320.39, "high": 99389.86, "low": 99300.0, "close": 99300.0, "volume": 8.20578878}, {"timestamp": 1738469040000, "open": 99300.0, "high": 99300.0, "low": 99123.42, "close": 99124.17, "volume": 9.05657213}, {"timestamp": 1738469100000, "open": 99124.17, "high": 99263.55, "low": 99031.98, "close": 99160.7, "volume": 16.33455159}, {"timestamp": 1738469160000, "open": 99160.7, "high": 99288.0, "low": 99150.01, "close": 99273.99, "volume": 9.66868079}, {"timestamp": 1738469220000, "open": 99273.99, "high": 99394.02, "low": 99267.76, "close": 99394.01, "volume": 6.26598716}, {"timestamp": 1738469280000, "open": 99394.01, "high": 99555.23, "low": 99390.06, "close": 99520.43, "volume": 8.7315903}, {"timestamp": 1738469340000, "open": 99520.43, "high": 99532.47, "low": 99447.64, "close": 99511.86, "volume": 6.55153086}, {"timestamp": 1738469400000, "open": 99511.86, "high": 99524.18, "low": 99376.28, "close": 99431.91, "volume": 5.62813081}, {"timestamp": 1738469460000, "open": 99431.91, "high": 99435.99, "low": 99313.44, "close": 99313.44, "volume": 16.91320195}, {"timestamp": 1738469520000, "open": 99313.44, "high": 99329.0, "low": 99228.88, "close": 99235.49, "volume": 10.07140756}, {"timestamp": 1738469580000, "open": 99235.49, "high": 99352.03, "low": 99235.49, "close": 99330.0, "volume": 4.66751731}, {"timestamp": 1738469640000, "open": 99330.0, "high": 99367.81, "low": 99267.42, "close": 99272.16, "volume": 9.7916483}, {"timestamp": 1738469700000, "open": 99272.16, "high": 99280.47, "low": 99183.07, "close": 99235.48, "volume": 17.65257691}, {"timestamp": 1738469760000, "open": 99235.48, "high": 99249.5, "low": 99099.01, "close": 99100.0, "volume": 9.56742573}, {"timestamp": 1738469820000, "open": 99100.0, "high": 99139.99, "low": 99077.74, "close": 99137.12, "volume": 28.0092918}, {"timestamp": 1738469880000, "open": 99137.12, "high": 99270.21, "low": 99103.54, "close": 99269.53, "volume": 7.80318585}, {"timestamp": 1738469940000, "open": 99269.53, "high": 99311.96, "low": 99243.33, "close": 99305.36, "volume": 12.88394251}, {"timestamp": 1738470000000, "open": 99305.36, "high": 99355.55, "low": 99290.0, "close": 99308.0, "volume": 9.40884235}, {"timestamp": 1738470060000, "open": 99308.0, "high": 99415.38, "low": 99308.0, "close": 99415.37, "volume": 10.33684635}, {"timestamp": 1738470120000, "open": 99415.37, "high": 99498.43, "low": 99415.37, "close": 99498.42, "volume": 9.67372718}, {"timestamp": 1738470180000, "open": 99498.42, "high": 99681.57, "low": 99498.42, "close": 99647.04, "volume": 26.14283548}, {"timestamp": 1738470240000, "open": 99647.04, "high": 99647.04, "low": 99554.0, "close": 99577.59, "volume": 9.98084299}, {"timestamp": 1738470300000, "open": 99577.59, "high": 99652.0, "low": 99577.59, "close": 99643.95, "volume": 5.09954879}, {"timestamp": 1738470360000, "open": 99643.95, "high": 99649.82, "low": 99606.73, "close": 99620.96, "volume": 5.23883624}, {"timestamp": 1738470420000, "open": 99620.96, "high": 99677.74, "low": 99600.0, "close": 99600.0, "volume": 12.05526824}, {"timestamp": 1738470480000, "open": 99600.0, "high": 99600.0, "low": 99456.27, "close": 99500.0, "volume": 8.52009364}, {"timestamp": 1738470540000, "open": 99500.0, "high": 99557.59, "low": 99500.0, "close": 99539.08, "volume": 7.62742337}, {"timestamp": 1738470600000, "open": 99539.08, "high": 99547.91, "low": 99465.62, "close": 99547.9, "volume": 8.31183812}, {"timestamp": 1738470660000, "open": 99547.9, "high": 99673.1, "low": 99538.37, "close": 99673.09, "volume": 15.18713448}, {"timestamp": 1738470720000, "open": 99673.09, "high": 99689.16, "low": 99608.35, "close": 99681.33, "volume": 7.91263666}, {"timestamp": 1738470780000, "open": 99681.33, "high": 99783.32, "low": 99656.01, "close": 99778.14, "volume": 14.26438993}, {"timestamp": 1738470840000, "open": 99778.14, "high": 99786.39, "low": 99700.0, "close": 99704.38, "volume": 7.64624213}, {"timestamp": 1738470900000, "open": 99704.38, "high": 99714.95, "low": 99631.14, "close": 99655.59, "volume": 13.72171467}, {"timestamp": 1738470960000, "open": 99655.59, "high": 99732.65, "low": 99619.23, "close": 99702.0, "volume": 8.65201897}, {"timestamp": 1738471020000, "open": 99702.0, "high": 99702.01, "low": 99614.0, "close": 99614.0, "volume": 13.22927189}, {"timestamp": 1738471080000, "open": 99614.0, "high": 99708.0, "low": 99614.0, "close": 99707.99, "volume": 2.21118107}, {"timestamp": 1738471140000, "open": 99707.99, "high": 99708.0, "low": 99617.99, "close": 99618.0, "volume": 7.1634884}, {"timestamp": 1738471200000, "open": 99618.0, "high": 99635.6, "low": 99584.93, "close": 99635.59, "volume": 6.64914799}, {"timestamp": 1738471260000, "open": 99635.59, "high": 99724.35, "low": 99635.59, "close": 99724.34, "volume": 3.47609747}, {"timestamp": 1738471320000, "open": 99724.34, "high": 99769.89, "low": 99724.34, "close": 99765.38, "volume": 5.97757009}, {"timestamp": 1738471380000, "open": 99765.38, "high": 99794.12, "low": 99765.37, "close": 99778.84, "volume": 11.89788342}, {"timestamp": 1738471440000, "open": 99778.84, "high": 99790.77, "low": 99764.86, "close": 99764.86, "volume": 12.91741348}, {"timestamp": 1738471500000, "open": 99764.86, "high": 99764.86, "low": 99729.0, "close": 99751.27, "volume": 7.40495225}, {"timestamp": 1738471560000, "open": 99751.27, "high": 99811.37, "low": 99751.27, "close": 99804.18, "volume": 4.7389241}, {"timestamp": 1738471620000, "open": 99804.18, "high": 99805.51, "low": 99772.01, "close": 99796.0, "volume": 5.23814535}, {"timestamp": 1738471680000, "open": 99796.0, "high": 99807.18, "low": 99746.87, "close": 99787.09, "volume": 6.97892779}, {"timestamp": 1738471740000, "open": 99787.09, "high": 99874.54, "low": 99787.09, "close": 99806.67, "volume": 16.99500023}, {"timestamp": 1738471800000, "open": 99806.67, "high": 99806.67, "low": 99700.0, "close": 99709.98, "volume": 8.62430144}, {"timestamp": 1738471860000, "open": 99709.98, "high": 99791.58, "low": 99709.98, "close": 99784.5, "volume": 3.24785293}, {"timestamp": 1738471920000, "open": 99784.5, "high": 99800.0, "low": 99715.0, "close": 99715.0, "volume": 7.52541616}, {"timestamp": 1738471980000, "open": 99715.0, "high": 99715.0, "low": 99638.55, "close": 99647.99, "volume": 6.95810438}, {"timestamp": 1738472040000, "open": 99647.99, "high": 99726.86, "low": 99647.99, "close": 99716.38, "volume": 13.67201436}, {"timestamp": 1738472100000, "open": 99716.38, "high": 99716.39, "low": 99621.9, "close": 99633.5, "volume": 4.49366555}, {"timestamp": 1738472160000, "open": 99633.5, "high": 99653.12, "low": 99565.23, "close": 99607.67, "volume": 10.41239902}, {"timestamp": 1738472220000, "open": 99607.67, "high": 99650.0, "low": 99585.5, "close": 99650.0, "volume": 7.29935573}, {"timestamp": 1738472280000, "open": 99650.0, "high": 99650.0, "low": 99590.13, "close": 99590.13, "volume": 4.86285855}, {"timestamp": 1738472340000, "open": 99590.13, "high": 99590.13, "low": 99538.37, "close": 99538.6, "volume": 5.34468115}, {"timestamp": 1738472400000, "open": 99538.6, "high": 99560.37, "low": 99500.0, "close": 99500.0, "volume": 11.04562533}, {"timestamp": 1738472460000, "open": 99500.0, "high": 99669.91, "low": 99500.0, "close": 99669.91, "volume": 3.66597044}, {"timestamp": 1738472520000, "open": 99669.91, "high": 99766.45, "low": 99669.91, "close": 99765.43, "volume": 5.92170927}, {"timestamp": 1738472580000, "open": 99765.43, "high": 99804.0, "low": 99733.0, "close": 99767.42, "volume": 3.81134925}, {"timestamp": 1738472640000, "open": 99767.42, "high": 99786.23, "low": 99750.54, "close": 99760.07, "volume": 3.33420522}, {"timestamp": 1738472700000, "open": 99760.07, "high": 99760.08, "low": 99676.1, "close": 99727.0, "volume": 4.67669738}, {"timestamp": 1738472760000, "open": 99727.0, "high": 99762.99, "low": 99725.01, "close": 99756.0, "volume": 2.37901993}, {"timestamp": 1738472820000, "open": 99756.0, "high": 99771.83, "low": 99690.34, "close": 99755.99, "volume": 5.1653998}, {"timestamp": 1738472880000, "open": 99755.99, "high": 99795.39, "low": 99742.05, "close": 99795.39, "volume": 6.237176}, {"timestamp": 1738472940000, "open": 99795.39, "high": 99795.84, "low": 99724.0, "close": 99724.0, "volume": 4.15875124}, {"timestamp": 1738473000000, "open": 99724.0, "high": 99739.48, "low": 99673.0, "close": 99695.95, "volume": 5.32276379}, {"timestamp": 1738473060000, "open": 99695.95, "high": 99735.45, "low": 99664.26, "close": 99729.2, "volume": 2.98569472}, {"timestamp": 1738473120000, "open": 99729.2, "high": 99729.2, "low": 99651.12, "close": 99651.12, "volume": 4.09879101}, {"timestamp": 1738473180000, "open": 99651.12, "high": 99678.5, "low": 99632.0, "close": 99655.17, "volume": 1.70375872}, {"timestamp": 1738473240000, "open": 99655.17, "high": 99680.18, "low": 99649.3, "close": 99649.3, "volume": 4.99747389}, {"timestamp": 1738473300000, "open": 99649.3, "high": 99686.74, "low": 99627.45, "close": 99627.45, "volume": 3.61809956}, {"timestamp": 1738473360000, "open": 99627.45, "high": 99699.44, "low": 99600.0, "close": 99699.44, "volume": 7.58740158}, {"timestamp": 1738473420000, "open": 99699.44, "high": 99775.99, "low": 99677.18, "close": 99775.98, "volume": 3.70849443}, {"timestamp": 1738473480000, "open": 99775.98, "high": 99775.98, "low": 99724.0, "close": 99756.97, "volume": 3.7688284}, {"timestamp": 1738473540000, "open": 99756.97, "high": 99802.5, "low": 99746.0, "close": 99802.49, "volume": 6.23438567}, {"timestamp": 1738473600000, "open": 99802.49, "high": 99887.99, "low": 99802.49, "close": 99887.99, "volume": 13.33391358}, {"timestamp": 1738473660000, "open": 99887.99, "high": 99966.06, "low": 99876.68, "close": 99966.06, "volume": 9.82559633}, {"timestamp": 1738473720000, "open": 99966.06, "high": 99979.68, "low": 99900.0, "close": 99927.44, "volume": 9.81303914}, {"timestamp": 1738473780000, "open": 99927.44, "high": 99959.4, "low": 99920.02, "close": 99947.68, "volume": 5.11398772}, {"timestamp": 1738473840000, "open": 99947.68, "high": 99979.47, "low": 99937.67, "close": 99964.01, "volume": 5.79186455}, {"timestamp": 1738473900000, "open": 99964.01, "high": 99964.01, "low": 99907.29, "close": 99909.71, "volume": 4.05581397}, {"timestamp": 1738473960000, "open": 99909.71, "high": 99915.65, "low": 99804.09, "close": 99844.43, "volume": 8.57001529}, {"timestamp": 1738474020000, "open": 99844.43, "high": 99886.52, "low": 99838.33, "close": 99871.3, "volume": 3.97803609}, {"timestamp": 1738474080000, "open": 99871.3, "high": 99871.3, "low": 99823.88, "close": 99823.88, "volume": 3.35625613}, {"timestamp": 1738474140000, "open": 99823.88, "high": 99847.99, "low": 99817.57, "close": 99820.63, "volume": 3.40159254}, {"timestamp": 1738474200000, "open": 99820.63, "high": 99867.38, "low": 99812.0, "close": 99867.37, "volume": 5.97662075}, {"timestamp": 1738474260000, "open": 99867.37, "high": 99936.59, "low": 99864.16, "close": 99876.81, "volume": 3.75056431}, {"timestamp": 1738474320000, "open": 99876.81, "high": 99952.97, "low": 99860.59, "close": 99952.97, "volume": 6.18279546}, {"timestamp": 1738474380000, "open": 99952.97, "high": 100038.8, "low": 99952.97, "close": 100017.86, "volume": 7.08174069}, {"timestamp": 1738474440000, "open": 100017.86, "high": 100044.73, "low": 99995.11, "close": 100044.73, "volume": 7.13233015}, {"timestamp": 1738474500000, "open": 100044.73, "high": 100069.41, "low": 100000.02, "close": 100068.0, "volume": 10.21423648}, {"timestamp": 1738474560000, "open": 100068.0, "high": 100131.93, "low": 100067.99, "close": 100131.92, "volume": 6.61496503}, {"timestamp": 1738474620000, "open": 100131.92, "high": 100145.56, "low": 100122.0, "close": 100136.54, "volume": 5.53376395}, {"timestamp": 1738474680000, "open": 100136.54, "high": 100254.9, "low": 100136.54, "close": 100220.01, "volume": 6.18654124}, {"timestamp": 1738474740000, "open": 100220.01, "high": 100264.46, "low": 100199.96, "close": 100230.75, "volume": 18.13814363}, {"timestamp": 1738474800000, "open": 100230.75, "high": 100245.65, "low": 100203.06, "close": 100228.22, "volume": 7.11176787}, {"timestamp": 1738474860000, "open": 100228.22, "high": 100245.66, "low": 100220.0, "close": 100220.72, "volume": 4.16633162}, {"timestamp": 1738474920000, "open": 100220.72, "high": 100239.34, "low": 100220.72, "close": 100237.83, "volume": 13.56037388}, {"timestamp": 1738474980000, "open": 100237.83, "high": 100242.12, "low": 100200.62, "close": 100209.99, "volume": 4.50807705}, {"timestamp": 1738475040000, "open": 100209.99, "high": 100239.99, "low": 100166.66, "close": 100239.99, "volume": 13.22649872}, {"timestamp": 1738475100000, "open": 100239.99, "high": 100291.99, "low": 100137.25, "close": 100137.35, "volume": 10.24568668}, {"timestamp": 1738475160000, "open": 100137.35, "high": 100195.9, "low": 100137.26, "close": 100180.91, "volume": 3.26349877}, {"timestamp": 1738475220000, "open": 100180.91, "high": 100180.92, "low": 100126.81, "close": 100126.81, "volume": 8.97795451}, {"timestamp": 1738475280000, "open": 100126.81, "high": 100166.78, "low": 100126.81, "close": 100150.55, "volume": 0.84042676}, {"timestamp": 1738475340000, "open": 100150.55, "high": 100211.52, "low": 100149.36, "close": 100211.51, "volume": 2.38643081}, {"timestamp": 1738475400000, "open": 100211.51, "high": 100216.81, "low": 100184.54, "close": 100216.81, "volume": 2.71871317}, {"timestamp": 1738475460000, "open": 100216.81, "high": 100327.5, "low": 100216.8, "close": 100324.23, "volume": 4.71274081}, {"timestamp": 1738475520000, "open": 100324.23, "high": 100340.97, "low": 100324.23, "close": 100340.97, "volume": 5.93528561}, {"timestamp": 1738475580000, "open": 100340.97, "high": 100342.69, "low": 100340.96, "close": 100342.68, "volume": 1.76796825}, {"timestamp": 1738475640000, "open": 100342.68, "high": 100342.69, "low": 100294.11, "close": 100310.73, "volume": 4.50093878}, {"timestamp": 1738475700000, "open": 100310.73, "high": 100332.0, "low": 100300.8, "close": 100315.9, "volume": 4.81260922}, {"timestamp": 1738475760000, "open": 100315.9, "high": 100336.0, "low": 100300.0, "close": 100303.01, "volume": 4.82244874}, {"timestamp": 1738475820000, "open": 100303.01, "high": 100326.9, "low": 100301.46, "close": 100326.9, "volume": 3.12035913}, {"timestamp": 1738475880000, "open": 100326.9, "high": 100330.44, "low": 100315.91, "close": 100322.09, "volume": 5.40928452}, {"timestamp": 1738475940000, "open": 100322.09, "high": 100322.1, "low": 100259.52, "close": 100259.53, "volume": 3.19010585}, {"timestamp": 1738476000000, "open": 100259.53, "high": 100259.53, "low": 100132.0, "close": 100168.26, "volume": 13.17883107}, {"timestamp": 1738476060000, "open": 100168.26, "high": 100168.27, "low": 100094.84, "close": 100105.99, "volume": 7.94057321}, {"timestamp": 1738476120000, "open": 100105.99, "high": 100156.0, "low": 100105.99, "close": 100124.12, "volume": 3.31703846}, {"timestamp": 1738476180000, "open": 100124.12, "high": 100181.3, "low": 100124.11, "close": 100181.29, "volume": 3.28868644}, {"timestamp": 1738476240000, "open": 100181.29, "high": 100250.0, "low": 100156.01, "close": 100220.03, "volume": 3.40421112}, {"timestamp": 1738476300000, "open": 100220.03, "high": 100268.49, "low": 100196.24, "close": 100250.0, "volume": 3.89456274}, {"timestamp": 1738476360000, "open": 100250.0, "high": 100254.1, "low": 100196.25, "close": 100196.25, "volume": 2.90509493}, {"timestamp": 1738476420000, "open": 100196.25, "high": 100214.7, "low": 100150.8, "close": 100181.83, "volume": 2.20680016}, {"timestamp": 1738476480000, "open": 100181.83, "high": 100250.0, "low": 100181.83, "close": 100249.99, "volume": 2.14867999}, {"timestamp": 1738476540000, "open": 100249.99, "high": 100305.09, "low": 100208.0, "close": 100303.99, "volume": 2.55981809}, {"timestamp": 1738476600000, "open": 100303.99, "high": 100321.99, "low": 100300.87, "close": 100318.0, "volume": 3.28046648}, {"timestamp": 1738476660000, "open": 100318.0, "high": 100318.95, "low": 100302.82, "close": 100318.95, "volume": 5.57227133}, {"timestamp": 1738476720000, "open": 100318.95, "high": 100364.0, "low": 100318.94, "close": 100364.0, "volume": 2.00340018}, {"timestamp": 1738476780000, "open": 100364.0, "high": 100364.0, "low": 100310.41, "close": 100310.42, "volume": 8.16638328}, {"timestamp": 1738476840000, "open": 100310.42, "high": 100310.42, "low": 100292.0, "close": 100292.0, "volume": 8.21647655}, {"timestamp": 1738476900000, "open": 100292.0, "high": 100302.84, "low": 100265.0, "close": 100268.28, "volume": 3.34737462}, {"timestamp": 1738476960000, "open": 100268.28, "high": 100273.31, "low": 100233.65, "close": 100233.65, "volume": 2.94666868}, {"timestamp": 1738477020000, "open": 100233.65, "high": 100272.47, "low": 100223.48, "close": 100252.61, "volume": 15.17246753}, {"timestamp": 1738477080000, "open": 100252.61, "high": 100252.61, "low": 100208.82, "close": 100252.59, "volume": 2.40367359}, {"timestamp": 1738477140000, "open": 100252.59, "high": 100271.99, "low": 100252.59, "close": 100271.99, "volume": 3.78773662}, {"timestamp": 1738477200000, "open": 100271.99, "high": 100462.67, "low": 100271.98, "close": 100409.22, "volume": 9.49346423}, {"timestamp": 1738477260000, "open": 100409.22, "high": 100420.69, "low": 100372.0, "close": 100420.0, "volume": 5.94922212}, {"timestamp": 1738477320000, "open": 100420.0, "high": 100438.73, "low": 100420.0, "close": 100420.0, "volume": 6.96691904}, {"timestamp": 1738477380000, "open": 100420.0, "high": 100462.96, "low": 100420.0, "close": 100420.01, "volume": 4.23740058}, {"timestamp": 1738477440000, "open": 100420.01, "high": 100420.01, "low": 100418.0, "close": 100418.01, "volume": 2.71585846}, {"timestamp": 1738477500000, "open": 100418.01, "high": 100440.64, "low": 100418.0, "close": 100432.74, "volume": 2.72541431}, {"timestamp": 1738477560000, "open": 100432.74, "high": 100434.39, "low": 100388.35, "close": 100405.98, "volume": 8.14444637}, {"timestamp": 1738477620000, "open": 100405.98, "high": 100441.17, "low": 100405.98, "close": 100436.59, "volume": 4.547955}, {"timestamp": 1738477680000, "open": 100436.59, "high": 100438.96, "low": 100436.59, "close": 100438.95, "volume": 1.28708724}, {"timestamp": 1738477740000, "open": 100438.95, "high": 100510.18, "low": 100438.95, "close": 100488.01, "volume": 5.6110541}, {"timestamp": 1738477800000, "open": 100488.01, "high": 100488.02, "low": 100411.66, "close": 100411.67, "volume": 4.51781096}, {"timestamp": 1738477860000, "open": 100411.67, "high": 100450.98, "low": 100400.33, "close": 100434.47, "volume": 3.01464101}, {"timestamp": 1738477920000, "open": 100434.47, "high": 100465.65, "low": 100410.09, "close": 100450.98, "volume": 5.65401876}, {"timestamp": 1738477980000, "open": 100450.98, "high": 100450.99, "low": 100348.47, "close": 100367.55, "volume": 8.9284389}, {"timestamp": 1738478040000, "open": 100367.55, "high": 100412.35, "low": 100367.55, "close": 100397.3, "volume": 4.51299354}, {"timestamp": 1738478100000, "open": 100397.3, "high": 100400.0, "low": 100360.88, "close": 100386.57, "volume": 3.38951392}, {"timestamp": 1738478160000, "open": 100386.57, "high": 100386.57, "low": 100350.0, "close": 100357.64, "volume": 2.83517608}, {"timestamp": 1738478220000, "open": 100357.64, "high": 100370.51, "low": 100350.0, "close": 100350.0, "volume": 2.72402523}, {"timestamp": 1738478280000, "open": 100350.0, "high": 100411.76, "low": 100319.86, "close": 100411.76, "volume": 12.78380705}, {"timestamp": 1738478340000, "open": 100411.76, "high": 100420.26, "low": 100379.74, "close": 100420.25, "volume": 2.46674165}, {"timestamp": 1738478400000, "open": 100420.25, "high": 100420.25, "low": 100354.0, "close": 100354.0, "volume": 5.08727135}, {"timestamp": 1738478460000, "open": 100354.0, "high": 100418.63, "low": 100354.0, "close": 100406.0, "volume": 6.21338864}, {"timestamp": 1738478520000, "open": 100406.0, "high": 100433.82, "low": 100381.33, "close": 100433.81, "volume": 2.51145532}, {"timestamp": 1738478580000, "open": 100433.81, "high": 100445.68, "low": 100421.57, "close": 100445.67, "volume": 2.75840916}, {"timestamp": 1738478640000, "open": 100445.67, "high": 100468.22, "low": 100445.67, "close": 100463.64, "volume": 2.36270315}, {"timestamp": 1738478700000, "open": 100463.64, "high": 100463.64, "low": 100411.5, "close": 100411.51, "volume": 1.18904841}, {"timestamp": 1738478760000, "open": 100411.51, "high": 100425.5, "low": 100352.4, "close": 100352.4, "volume": 4.56302214}, {"timestamp": 1738478820000, "open": 100352.4, "high": 100359.19, "low": 100296.0, "close": 100296.0, "volume": 6.83682318}, {"timestamp": 1738478880000, "open": 100296.0, "high": 100296.01, "low": 100238.9, "close": 100266.17, "volume": 5.22633082}, {"timestamp": 1738478940000, "open": 100266.17, "high": 100335.11, "low": 100266.16, "close": 100335.11, "volume": 9.42073354}, {"timestamp": 1738479000000, "open": 100335.11, "high": 100335.11, "low": 100263.0, "close": 100276.88, "volume": 6.17931616}, {"timestamp": 1738479060000, "open": 100276.88, "high": 100295.78, "low": 100276.88, "close": 100295.77, "volume": 2.437046}, {"timestamp": 1738479120000, "open": 100295.77, "high": 100374.44, "low": 100295.77, "close": 100374.43, "volume": 3.49149574}, {"timestamp": 1738479180000, "open": 100374.43, "high": 100379.24, "low": 100351.7, "close": 100379.23, "volume": 6.39955472}, {"timestamp": 1738479240000, "open": 100379.23, "high": 100379.23, "low": 100359.77, "close": 100371.2, "volume": 2.36571217}, {"timestamp": 1738479300000, "open": 100371.2, "high": 100371.21, "low": 100285.5, "close": 100306.65, "volume": 3.2395953}, {"timestamp": 1738479360000, "open": 100306.65, "high": 100306.66, "low": 100268.0, "close": 100270.14, "volume": 3.13880003}, {"timestamp": 1738479420000, "open": 100270.14, "high": 100278.27, "low": 100264.51, "close": 100270.05, "volume": 3.64202545}, {"timestamp": 1738479480000, "open": 100270.05, "high": 100275.94, "low": 100250.0, "close": 100250.0, "volume": 8.23424788}, {"timestamp": 1738479540000, "open": 100250.0, "high": 100273.52, "low": 100250.0, "close": 100265.14, "volume": 3.72337755}, {"timestamp": 1738479600000, "open": 100265.14, "high": 100277.53, "low": 100184.83, "close": 100184.83, "volume": 10.39182986}, {"timestamp": 1738479660000, "open": 100184.83, "high": 100243.99, "low": 100184.83, "close": 100215.71, "volume": 11.98956884}, {"timestamp": 1738479720000, "open": 100215.71, "high": 100215.72, "low": 100168.01, "close": 100209.31, "volume": 6.97413276}, {"timestamp": 1738479780000, "open": 100209.31, "high": 100220.0, "low": 100176.34, "close": 100220.0, "volume": 10.36228676}, {"timestamp": 1738479840000, "open": 100220.0, "high": 100220.0, "low": 100142.98, "close": 100163.95, "volume": 2.07354586}, {"timestamp": 1738479900000, "open": 100163.95, "high": 100163.96, "low": 100088.95, "close": 100096.51, "volume": 7.2179431}, {"timestamp": 1738479960000, "open": 100096.51, "high": 100150.0, "low": 100080.0, "close": 100127.63, "volume": 4.06580366}, {"timestamp": 1738480020000, "open": 100127.63, "high": 100175.5, "low": 100081.89, "close": 100175.5, "volume": 4.7186796}, {"timestamp": 1738480080000, "open": 100175.5, "high": 100220.01, "low": 100148.0, "close": 100167.56, "volume": 1.99111858}, {"timestamp": 1738480140000, "open": 100167.56, "high": 100176.47, "low": 100128.0, "close": 100147.51, "volume": 2.02416196}, {"timestamp": 1738480200000, "open": 100147.51, "high": 100156.84, "low": 100129.77, "close": 100147.85, "volume": 2.28272378}, {"timestamp": 1738480260000, "open": 100147.85, "high": 100202.52, "low": 100147.85, "close": 100194.51, "volume": 4.14635913}, {"timestamp": 1738480320000, "open": 100194.51, "high": 100194.51, "low": 100172.19, "close": 100172.2, "volume": 2.07448894}, {"timestamp": 1738480380000, "open": 100172.2, "high": 100215.69, "low": 100172.19, "close": 100215.69, "volume": 4.98053138}, {"timestamp": 1738480440000, "open": 100215.69, "high": 100263.98, "low": 100215.68, "close": 100244.01, "volume": 2.24586073}, {"timestamp": 1738480500000, "open": 100244.01, "high": 100260.25, "low": 100180.0, "close": 100180.0, "volume": 1.63488465}, {"timestamp": 1738480560000, "open": 100180.0, "high": 100210.6, "low": 100172.19, "close": 100172.2, "volume": 3.72383055}, {"timestamp": 1738480620000, "open": 100172.2, "high": 100172.2, "low": 100123.61, "close": 100137.25, "volume": 4.22152188}, {"timestamp": 1738480680000, "open": 100137.25, "high": 100137.25, "low": 100040.53, "close": 100040.53, "volume": 6.9301852}, {"timestamp": 1738480740000, "open": 100040.53, "high": 100050.0, "low": 100029.18, "close": 100049.99, "volume": 8.9144992}, {"timestamp": 1738480800000, "open": 100049.99, "high": 100050.0, "low": 100044.99, "close": 100044.99, "volume": 0.8972458}, {"timestamp": 1738480860000, "open": 100044.99, "high": 100045.0, "low": 100034.8, "close": 100034.8, "volume": 2.03706371}, {"timestamp": 1738480920000, "open": 100034.8, "high": 100071.59, "low": 100034.8, "close": 100071.59, "volume": 3.16358892}, {"timestamp": 1738480980000, "open": 100071.59, "high": 100087.99, "low": 100055.01, "close": 100081.98, "volume": 2.48794966}, {"timestamp": 1738481040000, "open": 100081.98, "high": 100081.99, "low": 100055.02, "close": 100055.21, "volume": 1.9725599}, {"timestamp": 1738481100000, "open": 100055.21, "high": 100055.22, "low": 100000.0, "close": 100000.0, "volume": 1.49126739}, {"timestamp": 1738481160000, "open": 100000.0, "high": 100000.01, "low": 99914.84, "close": 99941.33, "volume": 13.09595758}, {"timestamp": 1738481220000, "open": 99941.33, "high": 99941.33, "low": 99781.62, "close": 99847.99, "volume": 8.01855389}, {"timestamp": 1738481280000, "open": 99847.99, "high": 99889.41, "low": 99838.79, "close": 99879.8, "volume": 6.6945762}, {"timestamp": 1738481340000, "open": 99879.8, "high": 99894.42, "low": 99860.0, "close": 99886.45, "volume": 2.71514128}, {"timestamp": 1738481400000, "open": 99886.45, "high": 99959.65, "low": 99827.98, "close": 99827.98, "volume": 4.34403292}, {"timestamp": 1738481460000, "open": 99827.98, "high": 99888.68, "low": 99806.67, "close": 99840.01, "volume": 5.76355004}, {"timestamp": 1738481520000, "open": 99840.01, "high": 99840.01, "low": 99782.0, "close": 99795.45, "volume": 10.14392366}, {"timestamp": 1738481580000, "open": 99795.45, "high": 99835.46, "low": 99757.17, "close": 99825.0, "volume": 8.22636737}, {"timestamp": 1738481640000, "open": 99825.0, "high": 99841.68, "low": 99810.0, "close": 99841.67, "volume": 11.48607963}, {"timestamp": 1738481700000, "open": 99841.67, "high": 99847.8, "low": 99767.8, "close": 99796.75, "volume": 8.53673479}, {"timestamp": 1738481760000, "open": 99796.75, "high": 99796.76, "low": 99749.25, "close": 99749.54, "volume": 11.48087527}, {"timestamp": 1738481820000, "open": 99749.54, "high": 99769.32, "low": 99709.84, "close": 99709.84, "volume": 13.59690174}, {"timestamp": 1738481880000, "open": 99709.84, "high": 99724.12, "low": 99700.0, "close": 99708.07, "volume": 6.7749992}, {"timestamp": 1738481940000, "open": 99708.07, "high": 99743.99, "low": 99693.59, "close": 99701.05, "volume": 4.16410238}, {"timestamp": 1738482000000, "open": 99701.05, "high": 99721.79, "low": 99689.73, "close": 99689.74, "volume": 3.35711623}, {"timestamp": 1738482060000, "open": 99689.74, "high": 99689.74, "low": 99649.51, "close": 99657.99, "volume": 4.14718628}, {"timestamp": 1738482120000, "open": 99657.99, "high": 99713.02, "low": 99657.99, "close": 99713.02, "volume": 3.70747817}, {"timestamp": 1738482180000, "open": 99713.02, "high": 99727.41, "low": 99693.79, "close": 99727.41, "volume": 5.1469052}, {"timestamp": 1738482240000, "open": 99727.41, "high": 99809.49, "low": 99727.41, "close": 99766.22, "volume": 4.20033309}, {"timestamp": 1738482300000, "open": 99766.22, "high": 99836.23, "low": 99749.2, "close": 99762.82, "volume": 4.26318419}, {"timestamp": 1738482360000, "open": 99762.82, "high": 99768.46, "low": 99718.04, "close": 99722.02, "volume": 3.11433368}, {"timestamp": 1738482420000, "open": 99722.02, "high": 99731.87, "low": 99650.0, "close": 99650.01, "volume": 22.22649176}, {"timestamp": 1738482480000, "open": 99650.01, "high": 99691.9, "low": 99598.99, "close": 99681.93, "volume": 7.60485512}, {"timestamp": 1738482540000, "open": 99681.93, "high": 99749.17, "low": 99678.1, "close": 99749.16, "volume": 5.21669055}, {"timestamp": 1738482600000, "open": 99749.16, "high": 99790.0, "low": 99742.02, "close": 99742.02, "volume": 3.156478}, {"timestamp": 1738482660000, "open": 99742.02, "high": 99770.96, "low": 99736.84, "close": 99745.09, "volume": 5.28408942}, {"timestamp": 1738482720000, "open": 99745.09, "high": 99745.1, "low": 99712.0, "close": 99717.99, "volume": 2.45106377}, {"timestamp": 1738482780000, "open": 99717.99, "high": 99755.99, "low": 99717.99, "close": 99727.1, "volume": 2.63346904}, {"timestamp": 1738482840000, "open": 99727.1, "high": 99771.27, "low": 99727.1, "close": 99771.27, "volume": 2.15661283}, {"timestamp": 1738482900000, "open": 99771.27, "high": 99791.98, "low": 99744.95, "close": 99744.95, "volume": 3.46721838}, {"timestamp": 1738482960000, "open": 99744.95, "high": 99756.46, "low": 99714.0, "close": 99753.31, "volume": 4.78218635}, {"timestamp": 1738483020000, "open": 99753.31, "high": 99753.31, "low": 99718.01, "close": 99730.0, "volume": 5.6403769}, {"timestamp": 1738483080000, "open": 99730.0, "high": 99765.18, "low": 99688.79, "close": 99688.79, "volume": 3.55967477}, {"timestamp": 1738483140000, "open": 99688.79, "high": 99688.8, "low": 99635.98, "close": 99643.3, "volume": 23.06831831}, {"timestamp": 1738483200000, "open": 99643.3, "high": 99650.14, "low": 99578.0, "close": 99598.99, "volume": 14.46894912}, {"timestamp": 1738483260000, "open": 99598.99, "high": 99760.0, "low": 99598.99, "close": 99760.0, "volume": 8.35790537}, {"timestamp": 1738483320000, "open": 99760.0, "high": 99842.29, "low": 99755.75, "close": 99818.56, "volume": 6.76821094}, {"timestamp": 1738483380000, "open": 99818.56, "high": 99818.56, "low": 99776.53, "close": 99811.02, "volume": 3.4074041}, {"timestamp": 1738483440000, "open": 99811.02, "high": 99833.3, "low": 99800.0, "close": 99809.42, "volume": 3.06632569}, {"timestamp": 1738483500000, "open": 99809.42, "high": 99813.01, "low": 99784.31, "close": 99799.28, "volume": 2.23389139}, {"timestamp": 1738483560000, "open": 99799.28, "high": 99817.2, "low": 99799.27, "close": 99800.0, "volume": 3.9667407}, {"timestamp": 1738483620000, "open": 99800.0, "high": 99800.01, "low": 99764.0, "close": 99764.0, "volume": 2.32659724}, {"timestamp": 1738483680000, "open": 99764.0, "high": 99764.43, "low": 99739.26, "close": 99743.39, "volume": 4.28942358}, {"timestamp": 1738483740000, "open": 99743.39, "high": 99743.39, "low": 99666.66, "close": 99700.0, "volume": 6.30547026}, {"timestamp": 1738483800000, "open": 99700.0, "high": 99711.7, "low": 99627.99, "close": 99636.67, "volume": 5.47756377}, {"timestamp": 1738483860000, "open": 99636.67, "high": 99647.24, "low": 99550.0, "close": 99550.0, "volume": 7.37077979}, {"timestamp": 1738483920000, "open": 99550.0, "high": 99569.55, "low": 99467.96, "close": 99467.96, "volume": 9.82450059}, {"timestamp": 1738483980000, "open": 99467.96, "high": 99467.96, "low": 99406.71, "close": 99413.37, "volume": 4.17676283}, {"timestamp": 1738484040000, "open": 99413.37, "high": 99467.96, "low": 99400.24, "close": 99412.74, "volume": 5.26816086}, {"timestamp": 1738484100000, "open": 99412.74, "high": 99434.53, "low": 99400.0, "close": 99427.99, "volume": 11.6372067}, {"timestamp": 1738484160000, "open": 99427.99, "high": 99427.99, "low": 99338.04, "close": 99359.53, "volume": 7.21794627}, {"timestamp": 1738484220000, "open": 99359.53, "high": 99387.82, "low": 99321.0, "close": 99371.77, "volume": 10.50463715}, {"timestamp": 1738484280000, "open": 99371.77, "high": 99376.07, "low": 99335.6, "close": 99376.07, "volume": 3.06856792}, {"timestamp": 1738484340000, "open": 99376.07, "high": 99539.33, "low": 99376.07, "close": 99530.26, "volume": 12.91852008}, {"timestamp": 1738484400000, "open": 99530.26, "high": 99533.69, "low": 99480.39, "close": 99529.72, "volume": 4.03569924}, {"timestamp": 1738484460000, "open": 99529.72, "high": 99568.39, "low": 99492.76, "close": 99562.65, "volume": 8.29416383}, {"timestamp": 1738484520000, "open": 99562.65, "high": 99646.19, "low": 99536.58, "close": 99641.98, "volume": 5.43897161}, {"timestamp": 1738484580000, "open": 99641.98, "high": 99730.4, "low": 99623.37, "close": 99716.89, "volume": 5.48339932}, {"timestamp": 1738484640000, "open": 99716.89, "high": 99820.1, "low": 99697.74, "close": 99769.64, "volume": 5.97736973}, {"timestamp": 1738484700000, "open": 99769.64, "high": 99815.2, "low": 99769.63, "close": 99785.0, "volume": 5.64544466}, {"timestamp": 1738484760000, "open": 99785.0, "high": 99815.02, "low": 99776.68, "close": 99784.3, "volume": 3.99220271}, {"timestamp": 1738484820000, "open": 99784.3, "high": 99801.77, "low": 99736.01, "close": 99736.02, "volume": 1.77823984}, {"timestamp": 1738484880000, "open": 99736.02, "high": 99776.4, "low": 99736.01, "close": 99776.4, "volume": 1.73561541}, {"timestamp": 1738484940000, "open": 99776.4, "high": 99776.4, "low": 99734.37, "close": 99753.73, "volume": 10.68742588}, {"timestamp": 1738485000000, "open": 99753.73, "high": 99856.89, "low": 99753.73, "close": 99848.01, "volume": 4.92334347}, {"timestamp": 1738485060000, "open": 99848.01, "high": 99900.0, "low": 99820.32, "close": 99899.99, "volume": 9.02021368}, {"timestamp": 1738485120000, "open": 99899.99, "high": 99985.13, "low": 99899.99, "close": 99922.6, "volume": 8.12564836}, {"timestamp": 1738485180000, "open": 99922.6, "high": 99936.15, "low": 99898.46, "close": 99900.01, "volume": 5.42492288}, {"timestamp": 1738485240000, "open": 99900.01, "high": 99936.15, "low": 99900.0, "close": 99936.15, "volume": 5.99761675}, {"timestamp": 1738485300000, "open": 99936.15, "high": 99979.99, "low": 99936.15, "close": 99963.3, "volume": 5.08684587}, {"timestamp": 1738485360000, "open": 99963.3, "high": 100065.41, "low": 99963.3, "close": 100031.35, "volume": 5.9389471}, {"timestamp": 1738485420000, "open": 100031.35, "high": 100031.35, "low": 99942.78, "close": 99942.78, "volume": 5.2075951}, {"timestamp": 1738485480000, "open": 99942.78, "high": 100008.87, "low": 99915.34, "close": 99988.85, "volume": 6.54711387}, {"timestamp": 1738485540000, "open": 99988.85, "high": 100056.0, "low": 99988.85, "close": 100044.8, "volume": 4.56979467}, {"timestamp": 1738485600000, "open": 100044.8, "high": 100085.52, "low": 100044.8, "close": 100083.2, "volume": 5.41475442}, {"timestamp": 1738485660000, "open": 100083.2, "high": 100100.0, "low": 100052.57, "close": 100052.57, "volume": 12.34315236}, {"timestamp": 1738485720000, "open": 100052.57, "high": 100052.58, "low": 100002.6, "close": 100002.6, "volume": 5.10616159}, {"timestamp": 1738485780000, "open": 100002.6, "high": 100025.61, "low": 100000.0, "close": 100000.0, "volume": 4.29850796}, {"timestamp": 1738485840000, "open": 100000.0, "high": 100000.01, "low": 99981.49, "close": 100000.0, "volume": 9.26605125}, {"timestamp": 1738485900000, "open": 100000.0, "high": 100000.01, "low": 99950.0, "close": 99962.62, "volume": 5.12253849}, {"timestamp": 1738485960000, "open": 99962.62, "high": 99962.63, "low": 99904.06, "close": 99904.82, "volume": 4.26871204}, {"timestamp": 1738486020000, "open": 99904.82, "high": 99948.28, "low": 99904.82, "close": 99948.28, "volume": 7.32073214}, {"timestamp": 1738486080000, "open": 99948.28, "high": 99950.46, "low": 99926.79, "close": 99926.8, "volume": 3.45487568}, {"timestamp": 1738486140000, "open": 99926.8, "high": 99944.0, "low": 99886.82, "close": 99943.99, "volume": 6.63317768}, {"timestamp": 1738486200000, "open": 99943.99, "high": 99989.64, "low": 99943.99, "close": 99978.34, "volume": 1.91335309}, {"timestamp": 1738486260000, "open": 99978.34, "high": 100057.31, "low": 99975.99, "close": 99975.99, "volume": 2.0979871}, {"timestamp": 1738486320000, "open": 99975.99, "high": 99975.99, "low": 99844.5, "close": 99844.5, "volume": 5.63692849}, {"timestamp": 1738486380000, "open": 99844.5, "high": 99871.85, "low": 99844.5, "close": 99871.85, "volume": 2.11215754}, {"timestamp": 1738486440000, "open": 99871.85, "high": 99885.0, "low": 99784.0, "close": 99784.01, "volume": 4.67574461}, {"timestamp": 1738486500000, "open": 99784.01, "high": 99784.01, "low": 99655.5, "close": 99732.71, "volume": 6.74872272}, {"timestamp": 1738486560000, "open": 99732.71, "high": 99748.0, "low": 99731.0, "close": 99745.06, "volume": 2.97719253}, {"timestamp": 1738486620000, "open": 99745.06, "high": 99812.99, "low": 99745.06, "close": 99812.97, "volume": 2.00246623}, {"timestamp": 1738486680000, "open": 99812.97, "high": 99850.9, "low": 99810.98, "close": 99850.89, "volume": 4.94591687}, {"timestamp": 1738486740000, "open": 99850.89, "high": 99858.39, "low": 99831.04, "close": 99831.05, "volume": 8.669393}, {"timestamp": 1738486800000, "open": 99831.05, "high": 99831.05, "low": 99684.38, "close": 99694.0, "volume": 4.87183884}, {"timestamp": 1738486860000, "open": 99694.0, "high": 99745.1, "low": 99693.99, "close": 99745.09, "volume": 4.30544738}, {"timestamp": 1738486920000, "open": 99745.09, "high": 99779.99, "low": 99650.0, "close": 99651.33, "volume": 4.91072645}, {"timestamp": 1738486980000, "open": 99651.33, "high": 99666.67, "low": 99650.0, "close": 99666.66, "volume": 3.13599084}, {"timestamp": 1738487040000, "open": 99666.66, "high": 99669.88, "low": 99601.34, "close": 99603.96, "volume": 3.6590795}, {"timestamp": 1738487100000, "open": 99603.96, "high": 99664.44, "low": 99574.08, "close": 99664.43, "volume": 13.07417365}, {"timestamp": 1738487160000, "open": 99664.43, "high": 99664.44, "low": 99603.54, "close": 99615.42, "volume": 2.66741743}, {"timestamp": 1738487220000, "open": 99615.42, "high": 99684.2, "low": 99615.42, "close": 99651.12, "volume": 2.3047976}, {"timestamp": 1738487280000, "open": 99651.12, "high": 99680.85, "low": 99651.11, "close": 99678.48, "volume": 3.06830397}, {"timestamp": 1738487340000, "open": 99678.48, "high": 99679.11, "low": 99644.94, "close": 99644.95, "volume": 2.47900853}, {"timestamp": 1738487400000, "open": 99644.95, "high": 99692.0, "low": 99644.94, "close": 99683.71, "volume": 3.12426029}, {"timestamp": 1738487460000, "open": 99683.71, "high": 99725.28, "low": 99678.54, "close": 99725.28, "volume": 3.26419599}, {"timestamp": 1738487520000, "open": 99725.28, "high": 99784.77, "low": 99713.48, "close": 99774.1, "volume": 3.20705788}, {"timestamp": 1738487580000, "open": 99774.1, "high": 99785.21, "low": 99750.0, "close": 99750.0, "volume": 1.70950817}, {"timestamp": 1738487640000, "open": 99750.0, "high": 99771.09, "low": 99750.0, "close": 99771.08, "volume": 2.69198443}, {"timestamp": 1738487700000, "open": 99771.08, "high": 99774.59, "low": 99708.01, "close": 99708.01, "volume": 3.92245529}, {"timestamp": 1738487760000, "open": 99708.01, "high": 99708.02, "low": 99666.66, "close": 99675.0, "volume": 3.92219973}, {"timestamp": 1738487820000, "open": 99675.0, "high": 99693.0, "low": 99666.0, "close": 99666.0, "volume": 2.904403}, {"timestamp": 1738487880000, "open": 99666.0, "high": 99666.01, "low": 99537.04, "close": 99537.04, "volume": 10.18985249}, {"timestamp": 1738487940000, "open": 99537.04, "high": 99567.18, "low": 99367.42, "close": 99399.61, "volume": 13.23456789}, {"timestamp": 1738488000000, "open": 99399.61, "high": 99494.76, "low": 99399.61, "close": 99490.6, "volume": 5.13865389}, {"timestamp": 1738488060000, "open": 99490.6, "high": 99551.35, "low": 99474.88, "close": 99510.52, "volume": 11.76906092}, {"timestamp": 1738488120000, "open": 99510.52, "high": 99600.15, "low": 99510.51, "close": 99583.22, "volume": 11.29230064}, {"timestamp": 1738488180000, "open": 99583.22, "high": 99611.67, "low": 99537.17, "close": 99537.17, "volume": 3.50006599}, {"timestamp": 1738488240000, "open": 99537.17, "high": 99562.2, "low": 99525.0, "close": 99559.98, "volume": 9.00247223}, {"timestamp": 1738488300000, "open": 99559.98, "high": 99569.94, "low": 99514.6, "close": 99514.6, "volume": 7.76880689}, {"timestamp": 1738488360000, "open": 99514.6, "high": 99517.0, "low": 99500.0, "close": 99509.8, "volume": 6.89471252}, {"timestamp": 1738488420000, "open": 99509.8, "high": 99573.67, "low": 99504.0, "close": 99573.66, "volume": 6.63736992}, {"timestamp": 1738488480000, "open": 99573.66, "high": 99587.47, "low": 99559.78, "close": 99559.78, "volume": 5.86775509}, {"timestamp": 1738488540000, "open": 99559.78, "high": 99586.8, "low": 99559.77, "close": 99562.0, "volume": 3.0730079}, {"timestamp": 1738488600000, "open": 99562.0, "high": 99562.76, "low": 99528.45, "close": 99553.49, "volume": 9.39795246}, {"timestamp": 1738488660000, "open": 99553.49, "high": 99606.55, "low": 99540.63, "close": 99570.0, "volume": 4.46855003}, {"timestamp": 1738488720000, "open": 99570.0, "high": 99570.0, "low": 99533.87, "close": 99566.76, "volume": 4.03106564}, {"timestamp": 1738488780000, "open": 99566.76, "high": 99602.08, "low": 99549.21, "close": 99550.0, "volume": 6.26583353}, {"timestamp": 1738488840000, "open": 99550.0, "high": 99550.0, "low": 99525.05, "close": 99525.05, "volume": 3.01240856}, {"timestamp": 1738488900000, "open": 99525.05, "high": 99556.0, "low": 99495.14, "close": 99555.99, "volume": 6.19731716}, {"timestamp": 1738488960000, "open": 99555.99, "high": 99677.68, "low": 99552.56, "close": 99677.03, "volume": 2.96183475}, {"timestamp": 1738489020000, "open": 99677.03, "high": 99678.25, "low": 99648.86, "close": 99674.89, "volume": 3.31034183}, {"timestamp": 1738489080000, "open": 99674.89, "high": 99759.18, "low": 99674.88, "close": 99759.17, "volume": 2.37783166}, {"timestamp": 1738489140000, "open": 99759.17, "high": 99759.18, "low": 99680.0, "close": 99685.12, "volume": 4.11110671}, {"timestamp": 1738489200000, "open": 99685.12, "high": 99691.03, "low": 99639.34, "close": 99674.23, "volume": 1.12201583}, {"timestamp": 1738489260000, "open": 99674.23, "high": 99709.53, "low": 99661.99, "close": 99702.0, "volume": 1.74731157}, {"timestamp": 1738489320000, "open": 99702.0, "high": 99756.0, "low": 99701.99, "close": 99756.0, "volume": 3.57484873}, {"timestamp": 1738489380000, "open": 99756.0, "high": 99756.0, "low": 99736.0, "close": 99736.0, "volume": 4.9540152}, {"timestamp": 1738489440000, "open": 99736.0, "high": 99850.0, "low": 99736.0, "close": 99822.55, "volume": 2.04842148}, {"timestamp": 1738489500000, "open": 99822.55, "high": 99826.0, "low": 99807.82, "close": 99825.99, "volume": 3.47903953}, {"timestamp": 1738489560000, "open": 99825.99, "high": 99825.99, "low": 99802.58, "close": 99802.58, "volume": 2.47138422}, {"timestamp": 1738489620000, "open": 99802.58, "high": 99825.99, "low": 99800.1, "close": 99825.99, "volume": 2.12835583}, {"timestamp": 1738489680000, "open": 99825.99, "high": 99864.01, "low": 99825.99, "close": 99840.64, "volume": 3.94573041}, {"timestamp": 1738489740000, "open": 99840.64, "high": 99840.64, "low": 99799.07, "close": 99809.7, "volume": 4.89683483}, {"timestamp": 1738489800000, "open": 99809.7, "high": 99819.75, "low": 99760.08, "close": 99760.09, "volume": 2.01001193}, {"timestamp": 1738489860000, "open": 99760.09, "high": 99760.09, "low": 99703.82, "close": 99703.83, "volume": 13.8212578}, {"timestamp": 1738489920000, "open": 99703.83, "high": 99724.85, "low": 99688.72, "close": 99724.85, "volume": 15.74279209}, {"timestamp": 1738489980000, "open": 99724.85, "high": 99735.65, "low": 99691.68, "close": 99691.68, "volume": 11.17490693}, {"timestamp": 1738490040000, "open": 99691.68, "high": 99691.69, "low": 99617.39, "close": 99621.13, "volume": 13.96668821}, {"timestamp": 1738490100000, "open": 99621.13, "high": 99649.99, "low": 99588.24, "close": 99649.98, "volume": 4.74107979}, {"timestamp": 1738490160000, "open": 99649.98, "high": 99654.41, "low": 99649.98, "close": 99654.41, "volume": 2.99941724}, {"timestamp": 1738490220000, "open": 99654.41, "high": 99677.65, "low": 99654.4, "close": 99677.64, "volume": 2.37758521}, {"timestamp": 1738490280000, "open": 99677.64, "high": 99685.43, "low": 99662.22, "close": 99685.43, "volume": 7.45522261}, {"timestamp": 1738490340000, "open": 99685.43, "high": 99699.99, "low": 99685.42, "close": 99690.78, "volume": 4.09973136}, {"timestamp": 1738490400000, "open": 99690.78, "high": 99694.72, "low": 99660.0, "close": 99660.0, "volume": 5.05669671}, {"timestamp": 1738490460000, "open": 99660.0, "high": 99660.01, "low": 99606.0, "close": 99609.19, "volume": 5.68394259}, {"timestamp": 1738490520000, "open": 99609.19, "high": 99609.2, "low": 99577.0, "close": 99577.0, "volume": 5.11361075}, {"timestamp": 1738490580000, "open": 99577.0, "high": 99577.0, "low": 99477.29, "close": 99486.49, "volume": 8.38724516}, {"timestamp": 1738490640000, "open": 99486.49, "high": 99542.39, "low": 99466.48, "close": 99515.05, "volume": 14.68050087}, {"timestamp": 1738490700000, "open": 99515.05, "high": 99553.99, "low": 99494.51, "close": 99545.99, "volume": 9.06870347}, {"timestamp": 1738490760000, "open": 99545.99, "high": 99600.0, "low": 99545.99, "close": 99549.01, "volume": 2.91541117}, {"timestamp": 1738490820000, "open": 99549.01, "high": 99563.37, "low": 99501.46, "close": 99501.47, "volume": 2.66172361}, {"timestamp": 1738490880000, "open": 99501.47, "high": 99513.55, "low": 99450.0, "close": 99450.01, "volume": 3.75485858}, {"timestamp": 1738490940000, "open": 99450.01, "high": 99469.89, "low": 99440.0, "close": 99465.77, "volume": 3.58709321}, {"timestamp": 1738491000000, "open": 99465.77, "high": 99465.78, "low": 99432.01, "close": 99445.43, "volume": 2.77317644}, {"timestamp": 1738491060000, "open": 99445.43, "high": 99470.57, "low": 99432.02, "close": 99456.43, "volume": 4.05165445}, {"timestamp": 1738491120000, "open": 99456.43, "high": 99544.01, "low": 99456.43, "close": 99520.01, "volume": 4.27066423}, {"timestamp": 1738491180000, "open": 99520.01, "high": 99520.01, "low": 99450.0, "close": 99450.0, "volume": 3.49739968}, {"timestamp": 1738491240000, "open": 99450.0, "high": 99450.0, "low": 99280.0, "close": 99280.0, "volume": 15.1367564}, {"timestamp": 1738491300000, "open": 99280.0, "high": 99352.95, "low": 99280.0, "close": 99325.77, "volume": 9.16842198}, {"timestamp": 1738491360000, "open": 99325.77, "high": 99405.76, "low": 99325.76, "close": 99373.08, "volume": 5.97892385}, {"timestamp": 1738491420000, "open": 99373.08, "high": 99436.0, "low": 99373.08, "close": 99409.11, "volume": 8.64870195}, {"timestamp": 1738491480000, "open": 99409.11, "high": 99430.52, "low": 99379.21, "close": 99380.01, "volume": 13.54725018}, {"timestamp": 1738491540000, "open": 99380.01, "high": 99380.01, "low": 99342.11, "close": 99345.62, "volume": 10.82645313}, {"timestamp": 1738491600000, "open": 99345.62, "high": 99383.85, "low": 99300.0, "close": 99300.01, "volume": 9.00794154}, {"timestamp": 1738491660000, "open": 99300.01, "high": 99312.31, "low": 99222.0, "close": 99253.43, "volume": 10.99972343}, {"timestamp": 1738491720000, "open": 99253.43, "high": 99334.4, "low": 99253.43, "close": 99334.4, "volume": 3.6108774}, {"timestamp": 1738491780000, "open": 99334.4, "high": 99334.4, "low": 99263.94, "close": 99300.13, "volume": 14.58383281}, {"timestamp": 1738491840000, "open": 99300.13, "high": 99311.72, "low": 99274.22, "close": 99274.22, "volume": 5.27593532}, {"timestamp": 1738491900000, "open": 99274.22, "high": 99312.24, "low": 99274.22, "close": 99302.0, "volume": 3.63148881}, {"timestamp": 1738491960000, "open": 99302.0, "high": 99366.7, "low": 99296.0, "close": 99346.39, "volume": 2.98256433}, {"timestamp": 1738492020000, "open": 99346.39, "high": 99422.11, "low": 99334.02, "close": 99422.11, "volume": 2.57223504}, {"timestamp": 1738492080000, "open": 99422.11, "high": 99438.53, "low": 99410.01, "close": 99423.98, "volume": 2.12181127}, {"timestamp": 1738492140000, "open": 99423.98, "high": 99423.99, "low": 99368.32, "close": 99368.32, "volume": 7.14203559}, {"timestamp": 1738492200000, "open": 99368.32, "high": 99385.31, "low": 99350.0, "close": 99377.86, "volume": 2.97146486}, {"timestamp": 1738492260000, "open": 99377.86, "high": 99443.72, "low": 99377.86, "close": 99409.05, "volume": 2.49904967}, {"timestamp": 1738492320000, "open": 99409.05, "high": 99409.05, "low": 99311.73, "close": 99323.66, "volume": 5.94604534}, {"timestamp": 1738492380000, "open": 99323.66, "high": 99352.95, "low": 99276.43, "close": 99340.25, "volume": 4.15085509}, {"timestamp": 1738492440000, "open": 99340.25, "high": 99376.0, "low": 99318.0, "close": 99352.05, "volume": 3.5780547}, {"timestamp": 1738492500000, "open": 99352.05, "high": 99392.0, "low": 99320.0, "close": 99385.34, "volume": 5.14737078}, {"timestamp": 1738492560000, "open": 99385.34, "high": 99446.21, "low": 99363.98, "close": 99363.98, "volume": 12.92693271}, {"timestamp": 1738492620000, "open": 99363.98, "high": 99388.55, "low": 99324.76, "close": 99352.0, "volume": 7.37414836}, {"timestamp": 1738492680000, "open": 99352.0, "high": 99391.91, "low": 99352.0, "close": 99391.91, "volume": 4.5369066}, {"timestamp": 1738492740000, "open": 99391.91, "high": 99391.92, "low": 99352.02, "close": 99384.16, "volume": 1.9683597}, {"timestamp": 1738492800000, "open": 99384.16, "high": 99391.68, "low": 99352.01, "close": 99360.25, "volume": 3.68514021}, {"timestamp": 1738492860000, "open": 99360.25, "high": 99375.57, "low": 99360.25, "close": 99375.57, "volume": 4.63677061}, {"timestamp": 1738492920000, "open": 99375.57, "high": 99449.89, "low": 99375.56, "close": 99449.88, "volume": 3.42713002}, {"timestamp": 1738492980000, "open": 99449.88, "high": 99500.0, "low": 99449.88, "close": 99499.99, "volume": 3.84484228}, {"timestamp": 1738493040000, "open": 99499.99, "high": 99514.05, "low": 99469.48, "close": 99469.48, "volume": 2.52660109}, {"timestamp": 1738493100000, "open": 99469.48, "high": 99506.38, "low": 99469.48, "close": 99502.55, "volume": 2.7700016}, {"timestamp": 1738493160000, "open": 99502.55, "high": 99591.99, "low": 99502.55, "close": 99578.5, "volume": 5.67971628}, {"timestamp": 1738493220000, "open": 99578.5, "high": 99608.25, "low": 99578.5, "close": 99578.51, "volume": 5.72101}, {"timestamp": 1738493280000, "open": 99578.51, "high": 99578.51, "low": 99558.62, "close": 99561.01, "volume": 4.10585491}, {"timestamp": 1738493340000, "open": 99561.01, "high": 99565.71, "low": 99539.26, "close": 99556.29, "volume": 5.40035156}, {"timestamp": 1738493400000, "open": 99556.29, "high": 99559.99, "low": 99541.74, "close": 99545.09, "volume": 3.5251683}, {"timestamp": 1738493460000, "open": 99545.09, "high": 99556.2, "low": 99542.0, "close": 99556.2, "volume": 5.85758917}, {"timestamp": 1738493520000, "open": 99556.2, "high": 99574.39, "low": 99545.07, "close": 99560.98, "volume": 6.28880996}, {"timestamp": 1738493580000, "open": 99560.98, "high": 99605.3, "low": 99560.98, "close": 99600.0, "volume": 6.59251587}, {"timestamp": 1738493640000, "open": 99600.0, "high": 99600.01, "low": 99543.63, "close": 99543.63, "volume": 3.22146837}, {"timestamp": 1738493700000, "open": 99543.63, "high": 99557.02, "low": 99543.63, "close": 99546.0, "volume": 6.8123728}, {"timestamp": 1738493760000, "open": 99546.0, "high": 99568.0, "low": 99542.0, "close": 99551.14, "volume": 2.95546087}, {"timestamp": 1738493820000, "open": 99551.14, "high": 99554.17, "low": 99480.12, "close": 99495.68, "volume": 7.41271102}, {"timestamp": 1738493880000, "open": 99495.68, "high": 99495.69, "low": 99396.01, "close": 99400.0, "volume": 12.3863585}, {"timestamp": 1738493940000, "open": 99400.0, "high": 99417.07, "low": 99386.0, "close": 99417.07, "volume": 2.19222279}, {"timestamp": 1738494000000, "open": 99417.07, "high": 99437.55, "low": 99380.76, "close": 99437.55, "volume": 4.64958934}, {"timestamp": 1738494060000, "open": 99437.55, "high": 99467.99, "low": 99437.55, "close": 99467.99, "volume": 3.91241067}, {"timestamp": 1738494120000, "open": 99467.99, "high": 99529.36, "low": 99467.99, "close": 99529.35, "volume": 6.95105382}, {"timestamp": 1738494180000, "open": 99529.35, "high": 99563.17, "low": 99517.72, "close": 99554.95, "volume": 5.8446584}, {"timestamp": 1738494240000, "open": 99554.95, "high": 99599.98, "low": 99554.95, "close": 99556.13, "volume": 2.76173002}, {"timestamp": 1738494300000, "open": 99556.13, "high": 99599.99, "low": 99556.13, "close": 99599.99, "volume": 4.92514223}, {"timestamp": 1738494360000, "open": 99599.99, "high": 99602.99, "low": 99559.9, "close": 99559.9, "volume": 6.6400323}, {"timestamp": 1738494420000, "open": 99559.9, "high": 99559.9, "low": 99512.47, "close": 99526.22, "volume": 4.26323657}, {"timestamp": 1738494480000, "open": 99526.22, "high": 99526.23, "low": 99470.85, "close": 99470.85, "volume": 4.09526337}, {"timestamp": 1738494540000, "open": 99470.85, "high": 99470.86, "low": 99404.86, "close": 99413.99, "volume": 6.24573118}, {"timestamp": 1738494600000, "open": 99413.99, "high": 99418.0, "low": 99377.34, "close": 99377.34, "volume": 7.34795562}, {"timestamp": 1738494660000, "open": 99377.34, "high": 99391.88, "low": 99377.34, "close": 99382.26, "volume": 4.18378661}, {"timestamp": 1738494720000, "open": 99382.26, "high": 99382.26, "low": 99320.0, "close": 99320.39, "volume": 6.81726729}, {"timestamp": 1738494780000, "open": 99320.39, "high": 99349.63, "low": 99320.39, "close": 99324.32, "volume": 4.47260571}, {"timestamp": 1738494840000, "open": 99324.32, "high": 99343.18, "low": 99324.32, "close": 99343.17, "volume": 3.75465585}, {"timestamp": 1738494900000, "open": 99343.17, "high": 99374.62, "low": 99343.17, "close": 99357.44, "volume": 1.91547933}, {"timestamp": 1738494960000, "open": 99357.44, "high": 99357.44, "low": 99313.72, "close": 99313.73, "volume": 2.99364695}, {"timestamp": 1738495020000, "open": 99313.73, "high": 99338.18, "low": 99239.0, "close": 99239.0, "volume": 5.41510838}, {"timestamp": 1738495080000, "open": 99239.0, "high": 99285.94, "low": 99221.38, "close": 99221.38, "volume": 7.35698391}, {"timestamp": 1738495140000, "open": 99221.38, "high": 99264.23, "low": 99210.0, "close": 99242.49, "volume": 5.59247961}, {"timestamp": 1738495200000, "open": 99242.49, "high": 99242.5, "low": 99147.4, "close": 99147.4, "volume": 13.74056971}, {"timestamp": 1738495260000, "open": 99147.4, "high": 99195.57, "low": 99147.4, "close": 99174.44, "volume": 5.95187314}, {"timestamp": 1738495320000, "open": 99174.44, "high": 99195.55, "low": 99132.73, "close": 99159.16, "volume": 5.4381332}, {"timestamp": 1738495380000, "open": 99159.16, "high": 99159.17, "low": 99126.04, "close": 99128.02, "volume": 5.74129316}, {"timestamp": 1738495440000, "open": 99128.02, "high": 99148.35, "low": 99078.39, "close": 99111.68, "volume": 6.23018538}, {"timestamp": 1738495500000, "open": 99111.68, "high": 99165.29, "low": 99105.81, "close": 99114.0, "volume": 10.06812991}, {"timestamp": 1738495560000, "open": 99114.0, "high": 99114.01, "low": 99066.66, "close": 99079.51, "volume": 8.30626037}, {"timestamp": 1738495620000, "open": 99079.51, "high": 99099.99, "low": 99027.36, "close": 99034.27, "volume": 18.09252464}, {"timestamp": 1738495680000, "open": 99034.27, "high": 99059.99, "low": 99000.0, "close": 99059.99, "volume": 16.0874203}, {"timestamp": 1738495740000, "open": 99059.99, "high": 99086.05, "low": 99006.0, "close": 99006.0, "volume": 9.91708079}, {"timestamp": 1738495800000, "open": 99006.0, "high": 99156.86, "low": 99000.0, "close": 99156.86, "volume": 8.82565035}, {"timestamp": 1738495860000, "open": 99156.86, "high": 99230.07, "low": 99110.59, "close": 99130.0, "volume": 8.66437244}, {"timestamp": 1738495920000, "open": 99130.0, "high": 99272.69, "low": 99129.99, "close": 99228.0, "volume": 4.72250349}, {"timestamp": 1738495980000, "open": 99228.0, "high": 99266.19, "low": 99127.42, "close": 99187.75, "volume": 7.14372304}, {"timestamp": 1738496040000, "open": 99187.75, "high": 99249.99, "low": 99148.06, "close": 99245.98, "volume": 8.1042177}, {"timestamp": 1738496100000, "open": 99245.98, "high": 99266.2, "low": 99182.96, "close": 99199.96, "volume": 4.39338158}, {"timestamp": 1738496160000, "open": 99199.96, "high": 99231.99, "low": 99050.0, "close": 99081.09, "volume": 8.24863507}, {"timestamp": 1738496220000, "open": 99081.09, "high": 99081.1, "low": 99000.0, "close": 99011.41, "volume": 10.83262521}, {"timestamp": 1738496280000, "open": 99011.41, "high": 99082.61, "low": 99007.45, "close": 99079.99, "volume": 7.81495297}, {"timestamp": 1738496340000, "open": 99079.99, "high": 99112.91, "low": 99034.8, "close": 99077.0, "volume": 7.35250772}, {"timestamp": 1738496400000, "open": 99077.0, "high": 99212.25, "low": 99072.17, "close": 99149.31, "volume": 6.16867424}, {"timestamp": 1738496460000, "open": 99149.31, "high": 99156.87, "low": 99057.53, "close": 99108.83, "volume": 6.0446472}, {"timestamp": 1738496520000, "open": 99108.83, "high": 99150.0, "low": 99017.98, "close": 99017.98, "volume": 4.02824735}, {"timestamp": 1738496580000, "open": 99017.98, "high": 99035.19, "low": 99000.0, "close": 99000.0, "volume": 18.1498816}, {"timestamp": 1738496640000, "open": 99000.0, "high": 99044.02, "low": 98800.0, "close": 98836.06, "volume": 54.78931571}, {"timestamp": 1738496700000, "open": 98836.06, "high": 98908.76, "low": 98711.98, "close": 98717.07, "volume": 49.7600586}, {"timestamp": 1738496760000, "open": 98717.07, "high": 98800.0, "low": 98701.49, "close": 98800.0, "volume": 15.10023709}, {"timestamp": 1738496820000, "open": 98800.0, "high": 98815.35, "low": 98645.0, "close": 98657.61, "volume": 45.99186852}, {"timestamp": 1738496880000, "open": 98657.61, "high": 98789.31, "low": 98657.06, "close": 98692.17, "volume": 18.13938196}, {"timestamp": 1738496940000, "open": 98692.17, "high": 98783.79, "low": 98692.17, "close": 98750.24, "volume": 9.48767758}, {"timestamp": 1738497000000, "open": 98750.24, "high": 98875.7, "low": 98730.78, "close": 98831.09, "volume": 10.29500976}, {"timestamp": 1738497060000, "open": 98831.09, "high": 98979.99, "low": 98800.0, "close": 98968.78, "volume": 12.81011495}, {"timestamp": 1738497120000, "open": 98968.78, "high": 99023.08, "low": 98928.34, "close": 99000.0, "volume": 13.66270451}, {"timestamp": 1738497180000, "open": 99000.0, "high": 99041.66, "low": 98941.17, "close": 98968.97, "volume": 11.15355307}, {"timestamp": 1738497240000, "open": 98968.97, "high": 98972.0, "low": 98899.51, "close": 98915.11, "volume": 4.39035096}, {"timestamp": 1738497300000, "open": 98915.11, "high": 98995.58, "low": 98915.11, "close": 98988.26, "volume": 11.2409114}, {"timestamp": 1738497360000, "open": 98988.26, "high": 99030.22, "low": 98969.08, "close": 98995.1, "volume": 6.99823403}, {"timestamp": 1738497420000, "open": 98995.1, "high": 99028.77, "low": 98995.1, "close": 99017.1, "volume": 7.94868764}, {"timestamp": 1738497480000, "open": 99017.1, "high": 99017.1, "low": 98855.84, "close": 98871.8, "volume": 7.94308397}, {"timestamp": 1738497540000, "open": 98871.8, "high": 98892.88, "low": 98800.0, "close": 98868.2, "volume": 9.3311682}, {"timestamp": 1738497600000, "open": 98868.2, "high": 98868.2, "low": 98750.0, "close": 98783.09, "volume": 19.16941303}, {"timestamp": 1738497660000, "open": 98783.09, "high": 98836.89, "low": 98783.09, "close": 98827.99, "volume": 10.28537857}, {"timestamp": 1738497720000, "open": 98827.99, "high": 98839.92, "low": 98783.1, "close": 98810.37, "volume": 10.05059903}, {"timestamp": 1738497780000, "open": 98810.37, "high": 98849.71, "low": 98803.39, "close": 98844.21, "volume": 7.99870248}, {"timestamp": 1738497840000, "open": 98844.21, "high": 99032.23, "low": 98844.21, "close": 99009.99, "volume": 11.31728483}, {"timestamp": 1738497900000, "open": 99009.99, "high": 99038.31, "low": 98941.8, "close": 99010.52, "volume": 10.74665882}, {"timestamp": 1738497960000, "open": 99010.52, "high": 99100.0, "low": 99010.52, "close": 99086.94, "volume": 9.8268573}, {"timestamp": 1738498020000, "open": 99086.94, "high": 99086.94, "low": 99008.01, "close": 99081.25, "volume": 9.985495}, {"timestamp": 1738498080000, "open": 99081.25, "high": 99086.85, "low": 99044.99, "close": 99086.84, "volume": 7.05755337}, {"timestamp": 1738498140000, "open": 99086.84, "high": 99136.17, "low": 99019.6, "close": 99122.0, "volume": 4.59339802}, {"timestamp": 1738498200000, "open": 99122.0, "high": 99148.43, "low": 99031.94, "close": 99115.07, "volume": 17.86004902}, {"timestamp": 1738498260000, "open": 99115.07, "high": 99136.0, "low": 99064.42, "close": 99064.43, "volume": 10.69098431}, {"timestamp": 1738498320000, "open": 99064.43, "high": 99137.25, "low": 99064.43, "close": 99123.4, "volume": 9.53484751}, {"timestamp": 1738498380000, "open": 99123.4, "high": 99165.99, "low": 99108.87, "close": 99127.23, "volume": 6.5428125}, {"timestamp": 1738498440000, "open": 99127.23, "high": 99136.16, "low": 99104.21, "close": 99136.15, "volume": 5.11656864}, {"timestamp": 1738498500000, "open": 99136.15, "high": 99137.25, "low": 99100.0, "close": 99102.7, "volume": 12.74899955}, {"timestamp": 1738498560000, "open": 99102.7, "high": 99103.99, "low": 98966.42, "close": 99032.0, "volume": 7.40238379}, {"timestamp": 1738498620000, "open": 99032.0, "high": 99046.84, "low": 98888.0, "close": 98939.99, "volume": 16.8555419}, {"timestamp": 1738498680000, "open": 98939.99, "high": 99036.35, "low": 98931.16, "close": 98935.64, "volume": 5.88382594}, {"timestamp": 1738498740000, "open": 98935.64, "high": 99019.37, "low": 98901.96, "close": 98901.97, "volume": 5.55228155}, {"timestamp": 1738498800000, "open": 98901.97, "high": 98901.97, "low": 98800.0, "close": 98800.0, "volume": 16.39556316}, {"timestamp": 1738498860000, "open": 98800.0, "high": 98875.74, "low": 98742.13, "close": 98875.74, "volume": 5.3458072}, {"timestamp": 1738498920000, "open": 98875.74, "high": 98875.74, "low": 98786.88, "close": 98822.0, "volume": 6.67112869}, {"timestamp": 1738498980000, "open": 98822.0, "high": 98854.41, "low": 98813.45, "close": 98854.4, "volume": 7.02641394}, {"timestamp": 1738499040000, "open": 98854.4, "high": 98923.99, "low": 98847.21, "close": 98923.99, "volume": 6.77818436}, {"timestamp": 1738499100000, "open": 98923.99, "high": 98967.73, "low": 98922.01, "close": 98948.88, "volume": 4.97843909}, {"timestamp": 1738499160000, "open": 98948.88, "high": 98958.44, "low": 98903.19, "close": 98939.99, "volume": 3.32794499}, {"timestamp": 1738499220000, "open": 98939.99, "high": 98986.48, "low": 98933.75, "close": 98976.59, "volume": 4.7131227}, {"timestamp": 1738499280000, "open": 98976.59, "high": 98997.79, "low": 98967.8, "close": 98976.2, "volume": 3.26849053}, {"timestamp": 1738499340000, "open": 98976.2, "high": 98978.82, "low": 98831.91, "close": 98831.91, "volume": 4.35698882}, {"timestamp": 1738499400000, "open": 98831.91, "high": 98831.92, "low": 98745.09, "close": 98745.09, "volume": 6.00120123}, {"timestamp": 1738499460000, "open": 98745.09, "high": 98783.63, "low": 98645.0, "close": 98645.0, "volume": 8.31630362}, {"timestamp": 1738499520000, "open": 98645.0, "high": 98676.23, "low": 98645.0, "close": 98666.66, "volume": 7.6090079}, {"timestamp": 1738499580000, "open": 98666.66, "high": 98699.81, "low": 98653.3, "close": 98666.94, "volume": 16.14329049}, {"timestamp": 1738499640000, "open": 98666.94, "high": 98666.94, "low": 98600.0, "close": 98604.02, "volume": 11.87155623}, {"timestamp": 1738499700000, "open": 98604.02, "high": 98646.52, "low": 98604.02, "close": 98634.49, "volume": 15.15087362}, {"timestamp": 1738499760000, "open": 98634.49, "high": 98634.49, "low": 98500.01, "close": 98557.99, "volume": 29.53381586}, {"timestamp": 1738499820000, "open": 98557.99, "high": 98755.47, "low": 98540.0, "close": 98755.47, "volume": 13.68177167}, {"timestamp": 1738499880000, "open": 98755.47, "high": 98784.31, "low": 98653.68, "close": 98690.12, "volume": 5.24428341}, {"timestamp": 1738499940000, "open": 98690.12, "high": 98699.99, "low": 98563.99, "close": 98581.99, "volume": 15.64687437}, {"timestamp": 1738500000000, "open": 98581.99, "high": 98738.4, "low": 98562.69, "close": 98729.31, "volume": 5.91655933}, {"timestamp": 1738500060000, "open": 98729.31, "high": 98793.54, "low": 98729.31, "close": 98768.0, "volume": 5.75320097}, {"timestamp": 1738500120000, "open": 98768.0, "high": 98817.76, "low": 98705.88, "close": 98705.88, "volume": 5.03030903}, {"timestamp": 1738500180000, "open": 98705.88, "high": 98705.89, "low": 98630.0, "close": 98666.65, "volume": 4.00189413}, {"timestamp": 1738500240000, "open": 98666.65, "high": 98699.99, "low": 98644.31, "close": 98692.81, "volume": 3.668057}, {"timestamp": 1738500300000, "open": 98692.81, "high": 98692.81, "low": 98581.0, "close": 98588.22, "volume": 5.10971121}, {"timestamp": 1738500360000, "open": 98588.22, "high": 98616.45, "low": 98540.67, "close": 98540.67, "volume": 8.32642199}, {"timestamp": 1738500420000, "open": 98540.67, "high": 98580.72, "low": 98500.0, "close": 98544.06, "volume": 19.90128693}, {"timestamp": 1738500480000, "open": 98544.06, "high": 98577.86, "low": 98455.0, "close": 98455.0, "volume": 13.85372022}, {"timestamp": 1738500540000, "open": 98455.0, "high": 98509.72, "low": 98444.0, "close": 98492.42, "volume": 10.87645291}, {"timestamp": 1738500600000, "open": 98492.42, "high": 98526.24, "low": 98460.85, "close": 98517.99, "volume": 10.64540682}, {"timestamp": 1738500660000, "open": 98517.99, "high": 98577.8, "low": 98500.0, "close": 98530.04, "volume": 7.77230237}, {"timestamp": 1738500720000, "open": 98530.04, "high": 98575.42, "low": 98492.21, "close": 98492.21, "volume": 11.19111749}, {"timestamp": 1738500780000, "open": 98492.21, "high": 98492.21, "low": 98423.99, "close": 98459.99, "volume": 11.17557972}, {"timestamp": 1738500840000, "open": 98459.99, "high": 98560.28, "low": 98417.01, "close": 98417.01, "volume": 12.60677416}, {"timestamp": 1738500900000, "open": 98417.01, "high": 98417.02, "low": 98300.0, "close": 98313.73, "volume": 17.69764341}, {"timestamp": 1738500960000, "open": 98313.73, "high": 98367.99, "low": 98222.0, "close": 98241.39, "volume": 28.52826057}, {"timestamp": 1738501020000, "open": 98241.39, "high": 98299.02, "low": 98201.0, "close": 98247.99, "volume": 21.79033933}, {"timestamp": 1738501080000, "open": 98247.99, "high": 98334.08, "low": 98216.0, "close": 98247.37, "volume": 30.74495865}, {"timestamp": 1738501140000, "open": 98247.37, "high": 98247.37, "low": 98157.0, "close": 98177.99, "volume": 23.84964422}, {"timestamp": 1738501200000, "open": 98177.99, "high": 98251.26, "low": 98160.0, "close": 98216.63, "volume": 13.19047873}, {"timestamp": 1738501260000, "open": 98216.63, "high": 98365.21, "low": 98200.25, "close": 98365.2, "volume": 17.70527165}, {"timestamp": 1738501320000, "open": 98365.2, "high": 98416.21, "low": 98286.98, "close": 98326.01, "volume": 15.89654561}, {"timestamp": 1738501380000, "open": 98326.01, "high": 98352.57, "low": 98287.52, "close": 98349.19, "volume": 7.35327431}, {"timestamp": 1738501440000, "open": 98349.19, "high": 98446.41, "low": 98333.0, "close": 98426.02, "volume": 6.60189844}, {"timestamp": 1738501500000, "open": 98426.02, "high": 98491.99, "low": 98396.46, "close": 98491.99, "volume": 7.15242364}, {"timestamp": 1738501560000, "open": 98491.99, "high": 98556.75, "low": 98477.02, "close": 98477.02, "volume": 7.87031097}, {"timestamp": 1738501620000, "open": 98477.02, "high": 98507.97, "low": 98411.84, "close": 98482.09, "volume": 9.32652061}, {"timestamp": 1738501680000, "open": 98482.09, "high": 98482.09, "low": 98344.44, "close": 98344.45, "volume": 12.19662445}, {"timestamp": 1738501740000, "open": 98344.45, "high": 98486.4, "low": 98289.71, "close": 98485.67, "volume": 7.79802173}, {"timestamp": 1738501800000, "open": 98485.67, "high": 98502.49, "low": 98452.69, "close": 98479.14, "volume": 4.88112673}, {"timestamp": 1738501860000, "open": 98479.14, "high": 98539.47, "low": 98461.18, "close": 98539.46, "volume": 5.95988438}, {"timestamp": 1738501920000, "open": 98539.46, "high": 98571.99, "low": 98522.24, "close": 98571.99, "volume": 10.60628656}, {"timestamp": 1738501980000, "open": 98571.99, "high": 98646.26, "low": 98561.55, "close": 98561.55, "volume": 10.7654073}, {"timestamp": 1738502040000, "open": 98561.55, "high": 98562.55, "low": 98500.0, "close": 98542.87, "volume": 9.95914761}, {"timestamp": 1738502100000, "open": 98542.87, "high": 98565.19, "low": 98439.09, "close": 98464.42, "volume": 12.84043794}, {"timestamp": 1738502160000, "open": 98464.42, "high": 98470.59, "low": 98432.01, "close": 98470.59, "volume": 12.82840136}, {"timestamp": 1738502220000, "open": 98470.59, "high": 98470.59, "low": 98431.37, "close": 98454.73, "volume": 14.4980255}, {"timestamp": 1738502280000, "open": 98454.73, "high": 98543.05, "low": 98438.0, "close": 98543.05, "volume": 7.55235933}, {"timestamp": 1738502340000, "open": 98543.05, "high": 98676.08, "low": 98543.05, "close": 98650.09, "volume": 7.80040577}, {"timestamp": 1738502400000, "open": 98650.09, "high": 98660.0, "low": 98606.55, "close": 98645.72, "volume": 9.47787148}, {"timestamp": 1738502460000, "open": 98645.72, "high": 98645.73, "low": 98537.93, "close": 98547.39, "volume": 7.60461974}, {"timestamp": 1738502520000, "open": 98547.39, "high": 98664.46, "low": 98547.39, "close": 98664.46, "volume": 5.64281888}, {"timestamp": 1738502580000, "open": 98664.46, "high": 98664.46, "low": 98640.32, "close": 98647.28, "volume": 6.13549363}, {"timestamp": 1738502640000, "open": 98647.28, "high": 98719.19, "low": 98646.02, "close": 98693.67, "volume": 7.73296747}, {"timestamp": 1738502700000, "open": 98693.67, "high": 98693.67, "low": 98628.94, "close": 98640.03, "volume": 10.02885112}, {"timestamp": 1738502760000, "open": 98640.03, "high": 98729.96, "low": 98640.03, "close": 98722.2, "volume": 8.45991112}, {"timestamp": 1738502820000, "open": 98722.2, "high": 98810.42, "low": 98720.0, "close": 98780.01, "volume": 14.58296993}, {"timestamp": 1738502880000, "open": 98780.01, "high": 98794.0, "low": 98700.0, "close": 98700.0, "volume": 6.08486391}, {"timestamp": 1738502940000, "open": 98700.0, "high": 98753.43, "low": 98700.0, "close": 98733.69, "volume": 5.21886201}, {"timestamp": 1738503000000, "open": 98733.69, "high": 98738.15, "low": 98627.45, "close": 98690.0, "volume": 10.2605691}, {"timestamp": 1738503060000, "open": 98690.0, "high": 98706.39, "low": 98615.71, "close": 98630.04, "volume": 11.11484154}, {"timestamp": 1738503120000, "open": 98630.04, "high": 98676.11, "low": 98592.22, "close": 98599.99, "volume": 50.09635967}, {"timestamp": 1738503180000, "open": 98599.99, "high": 98661.79, "low": 98590.0, "close": 98661.79, "volume": 10.49189673}, {"timestamp": 1738503240000, "open": 98661.79, "high": 98700.0, "low": 98648.04, "close": 98699.99, "volume": 11.39070391}, {"timestamp": 1738503300000, "open": 98699.99, "high": 98740.91, "low": 98699.99, "close": 98740.9, "volume": 13.35941605}, {"timestamp": 1738503360000, "open": 98740.9, "high": 98795.99, "low": 98736.53, "close": 98736.53, "volume": 5.74823896}, {"timestamp": 1738503420000, "open": 98736.53, "high": 98753.76, "low": 98672.0, "close": 98683.3, "volume": 3.57335179}, {"timestamp": 1738503480000, "open": 98683.3, "high": 98741.91, "low": 98683.3, "close": 98692.11, "volume": 13.40320942}, {"timestamp": 1738503540000, "open": 98692.11, "high": 98692.11, "low": 98500.0, "close": 98591.2, "volume": 6.34332256}, {"timestamp": 1738503600000, "open": 98591.2, "high": 98633.57, "low": 98563.35, "close": 98633.57, "volume": 10.59451181}, {"timestamp": 1738503660000, "open": 98633.57, "high": 98673.63, "low": 98625.91, "close": 98653.98, "volume": 6.85949387}, {"timestamp": 1738503720000, "open": 98653.98, "high": 98704.15, "low": 98633.57, "close": 98704.14, "volume": 5.05758912}, {"timestamp": 1738503780000, "open": 98704.14, "high": 98725.33, "low": 98704.14, "close": 98704.15, "volume": 5.79970847}, {"timestamp": 1738503840000, "open": 98704.15, "high": 98731.07, "low": 98704.15, "close": 98704.23, "volume": 6.4774109}, {"timestamp": 1738503900000, "open": 98704.23, "high": 98764.29, "low": 98704.22, "close": 98756.6, "volume": 3.36133903}, {"timestamp": 1738503960000, "open": 98756.6, "high": 98756.6, "low": 98716.9, "close": 98752.18, "volume": 4.6357603}, {"timestamp": 1738504020000, "open": 98752.18, "high": 98824.21, "low": 98752.18, "close": 98824.2, "volume": 12.11070146}, {"timestamp": 1738504080000, "open": 98824.2, "high": 98827.11, "low": 98688.75, "close": 98727.99, "volume": 17.41425738}, {"timestamp": 1738504140000, "open": 98727.99, "high": 98736.48, "low": 98599.99, "close": 98630.61, "volume": 39.99874608}, {"timestamp": 1738504200000, "open": 98630.61, "high": 98637.39, "low": 98569.99, "close": 98599.99, "volume": 13.29038136}, {"timestamp": 1738504260000, "open": 98599.99, "high": 98599.99, "low": 98499.99, "close": 98545.35, "volume": 16.90135709}, {"timestamp": 1738504320000, "open": 98545.35, "high": 98545.36, "low": 98493.06, "close": 98507.97, "volume": 36.53442458}, {"timestamp": 1738504380000, "open": 98507.97, "high": 98605.24, "low": 98507.97, "close": 98595.36, "volume": 11.55383966}, {"timestamp": 1738504440000, "open": 98595.36, "high": 98684.41, "low": 98595.36, "close": 98640.71, "volume": 16.29721966}, {"timestamp": 1738504500000, "open": 98640.71, "high": 98739.36, "low": 98640.71, "close": 98739.35, "volume": 7.47308061}, {"timestamp": 1738504560000, "open": 98739.35, "high": 98776.78, "low": 98722.16, "close": 98768.36, "volume": 6.53424677}, {"timestamp": 1738504620000, "open": 98768.36, "high": 98788.61, "low": 98750.59, "close": 98783.07, "volume": 6.86295827}, {"timestamp": 1738504680000, "open": 98783.07, "high": 98797.38, "low": 98769.32, "close": 98793.56, "volume": 6.93281107}, {"timestamp": 1738504740000, "open": 98793.56, "high": 98795.89, "low": 98782.0, "close": 98795.88, "volume": 4.75550451}, {"timestamp": 1738504800000, "open": 98795.88, "high": 98795.89, "low": 98763.47, "close": 98795.87, "volume": 11.92323106}, {"timestamp": 1738504860000, "open": 98795.87, "high": 98795.87, "low": 98705.88, "close": 98720.54, "volume": 4.54493299}, {"timestamp": 1738504920000, "open": 98720.54, "high": 98792.89, "low": 98705.9, "close": 98783.33, "volume": 2.9129512}, {"timestamp": 1738504980000, "open": 98783.33, "high": 98881.15, "low": 98745.09, "close": 98854.12, "volume": 14.4705286}, {"timestamp": 1738505040000, "open": 98854.12, "high": 98936.25, "low": 98854.12, "close": 98915.97, "volume": 14.5097295}, {"timestamp": 1738505100000, "open": 98915.97, "high": 98926.22, "low": 98852.0, "close": 98884.0, "volume": 9.8078856}, {"timestamp": 1738505160000, "open": 98884.0, "high": 99012.32, "low": 98872.0, "close": 99012.32, "volume": 12.37098705}, {"timestamp": 1738505220000, "open": 99012.32, "high": 99026.0, "low": 98943.56, "close": 98967.29, "volume": 7.98065733}, {"timestamp": 1738505280000, "open": 98967.29, "high": 99043.46, "low": 98967.28, "close": 99043.46, "volume": 11.52093651}, {"timestamp": 1738505340000, "open": 99043.46, "high": 99064.47, "low": 99040.75, "close": 99064.47, "volume": 9.19667245}, {"timestamp": 1738505400000, "open": 99064.47, "high": 99104.0, "low": 99061.85, "close": 99080.23, "volume": 13.8184511}, {"timestamp": 1738505460000, "open": 99080.23, "high": 99225.46, "low": 99061.86, "close": 99186.06, "volume": 18.17704795}, {"timestamp": 1738505520000, "open": 99186.06, "high": 99186.06, "low": 99115.98, "close": 99116.0, "volume": 13.23194379}, {"timestamp": 1738505580000, "open": 99116.0, "high": 99307.17, "low": 99115.99, "close": 99301.72, "volume": 21.29074446}, {"timestamp": 1738505640000, "open": 99301.72, "high": 99308.51, "low": 99224.12, "close": 99272.12, "volume": 13.05229564}, {"timestamp": 1738505700000, "open": 99272.12, "high": 99272.13, "low": 99200.0, "close": 99200.0, "volume": 9.53618272}, {"timestamp": 1738505760000, "open": 99200.0, "high": 99303.5, "low": 99164.66, "close": 99303.5, "volume": 8.79408759}, {"timestamp": 1738505820000, "open": 99303.5, "high": 99380.01, "low": 99289.94, "close": 99370.0, "volume": 45.98519289}, {"timestamp": 1738505880000, "open": 99370.0, "high": 99396.93, "low": 99304.55, "close": 99352.0, "volume": 14.01580422}, {"timestamp": 1738505940000, "open": 99352.0, "high": 99355.84, "low": 99264.91, "close": 99264.91, "volume": 8.33971424}, {"timestamp": 1738506000000, "open": 99264.91, "high": 99267.6, "low": 99183.02, "close": 99211.77, "volume": 20.44873298}, {"timestamp": 1738506060000, "open": 99211.77, "high": 99249.99, "low": 99125.47, "close": 99190.64, "volume": 7.81090716}, {"timestamp": 1738506120000, "open": 99190.64, "high": 99372.55, "low": 99190.64, "close": 99282.01, "volume": 8.98506467}, {"timestamp": 1738506180000, "open": 99282.01, "high": 99379.65, "low": 99282.0, "close": 99379.64, "volume": 8.62628843}, {"timestamp": 1738506240000, "open": 99379.64, "high": 99379.65, "low": 99324.0, "close": 99328.5, "volume": 3.30024149}, {"timestamp": 1738506300000, "open": 99328.5, "high": 99358.0, "low": 99300.0, "close": 99358.0, "volume": 6.26395918}, {"timestamp": 1738506360000, "open": 99358.0, "high": 99407.85, "low": 99336.2, "close": 99392.2, "volume": 10.46545563}, {"timestamp": 1738506420000, "open": 99392.2, "high": 99392.2, "low": 99300.01, "close": 99354.02, "volume": 4.94713987}, {"timestamp": 1738506480000, "open": 99354.02, "high": 99395.99, "low": 99347.15, "close": 99395.99, "volume": 3.42940067}, {"timestamp": 1738506540000, "open": 99395.99, "high": 99422.0, "low": 99389.71, "close": 99422.0, "volume": 7.01211771}, {"timestamp": 1738506600000, "open": 99422.0, "high": 99422.0, "low": 99264.0, "close": 99264.0, "volume": 15.17909796}, {"timestamp": 1738506660000, "open": 99264.0, "high": 99318.77, "low": 99264.0, "close": 99312.47, "volume": 11.55377144}, {"timestamp": 1738506720000, "open": 99312.47, "high": 99347.5, "low": 99299.67, "close": 99347.5, "volume": 6.64639549}, {"timestamp": 1738506780000, "open": 99347.5, "high": 99386.77, "low": 99329.14, "close": 99353.46, "volume": 10.50778267}, {"timestamp": 1738506840000, "open": 99353.46, "high": 99423.85, "low": 99353.46, "close": 99403.31, "volume": 6.98002571}, {"timestamp": 1738506900000, "open": 99403.31, "high": 99439.04, "low": 99375.3, "close": 99375.31, "volume": 10.55275198}, {"timestamp": 1738506960000, "open": 99375.31, "high": 99423.58, "low": 99336.69, "close": 99419.46, "volume": 4.7055109}, {"timestamp": 1738507020000, "open": 99419.46, "high": 99433.49, "low": 99373.54, "close": 99377.54, "volume": 6.4432243}, {"timestamp": 1738507080000, "open": 99377.54, "high": 99386.34, "low": 99321.29, "close": 99333.34, "volume": 7.3225299}, {"timestamp": 1738507140000, "open": 99333.34, "high": 99356.0, "low": 99276.47, "close": 99276.47, "volume": 7.25121441}, {"timestamp": 1738507200000, "open": 99276.47, "high": 99353.93, "low": 99276.47, "close": 99353.92, "volume": 11.00643196}, {"timestamp": 1738507260000, "open": 99353.92, "high": 99360.16, "low": 99337.74, "close": 99340.0, "volume": 4.94856571}, {"timestamp": 1738507320000, "open": 99340.0, "high": 99390.46, "low": 99340.0, "close": 99343.14, "volume": 2.65360327}, {"timestamp": 1738507380000, "open": 99343.14, "high": 99390.5, "low": 99330.19, "close": 99386.58, "volume": 4.98646806}, {"timestamp": 1738507440000, "open": 99386.58, "high": 99386.58, "low": 99351.33, "close": 99351.34, "volume": 4.66192368}, {"timestamp": 1738507500000, "open": 99351.34, "high": 99370.0, "low": 99290.36, "close": 99290.37, "volume": 7.54928731}, {"timestamp": 1738507560000, "open": 99290.37, "high": 99291.36, "low": 99172.72, "close": 99203.1, "volume": 10.16912867}, {"timestamp": 1738507620000, "open": 99203.1, "high": 99335.99, "low": 99203.09, "close": 99335.99, "volume": 4.8539226}, {"timestamp": 1738507680000, "open": 99335.99, "high": 99400.0, "low": 99315.56, "close": 99315.57, "volume": 7.80923559}, {"timestamp": 1738507740000, "open": 99315.57, "high": 99355.29, "low": 99315.56, "close": 99340.51, "volume": 5.77687865}, {"timestamp": 1738507800000, "open": 99340.51, "high": 99340.51, "low": 99208.0, "close": 99208.0, "volume": 6.3506992}, {"timestamp": 1738507860000, "open": 99208.0, "high": 99276.0, "low": 99208.0, "close": 99275.99, "volume": 5.76367017}, {"timestamp": 1738507920000, "open": 99275.99, "high": 99276.0, "low": 99229.01, "close": 99269.55, "volume": 5.67464561}, {"timestamp": 1738507980000, "open": 99269.55, "high": 99306.4, "low": 99260.6, "close": 99260.6, "volume": 3.06770304}, {"timestamp": 1738508040000, "open": 99260.6, "high": 99260.61, "low": 99234.0, "close": 99242.7, "volume": 5.00566422}, {"timestamp": 1738508100000, "open": 99242.7, "high": 99258.0, "low": 99203.1, "close": 99203.11, "volume": 2.61204822}, {"timestamp": 1738508160000, "open": 99203.11, "high": 99234.03, "low": 99202.95, "close": 99228.35, "volume": 2.68287702}, {"timestamp": 1738508220000, "open": 99228.35, "high": 99254.65, "low": 99219.49, "close": 99222.0, "volume": 3.383703}, {"timestamp": 1738508280000, "open": 99222.0, "high": 99237.48, "low": 99210.0, "close": 99237.47, "volume": 1.45641198}, {"timestamp": 1738508340000, "open": 99237.47, "high": 99237.48, "low": 99205.06, "close": 99205.08, "volume": 5.8482729}, {"timestamp": 1738508400000, "open": 99205.08, "high": 99205.09, "low": 99100.0, "close": 99112.99, "volume": 12.61013154}, {"timestamp": 1738508460000, "open": 99112.99, "high": 99159.6, "low": 99080.2, "close": 99159.6, "volume": 5.99866432}, {"timestamp": 1738508520000, "open": 99159.6, "high": 99159.6, "low": 99108.1, "close": 99108.1, "volume": 2.85277808}, {"timestamp": 1738508580000, "open": 99108.1, "high": 99116.08, "low": 99039.55, "close": 99048.49, "volume": 8.45286269}, {"timestamp": 1738508640000, "open": 99048.49, "high": 99048.49, "low": 98953.99, "close": 98977.46, "volume": 14.87236395}, {"timestamp": 1738508700000, "open": 98977.46, "high": 99099.6, "low": 98965.94, "close": 99099.6, "volume": 5.64291375}, {"timestamp": 1738508760000, "open": 99099.6, "high": 99106.32, "low": 99005.49, "close": 99030.61, "volume": 7.8186955}, {"timestamp": 1738508820000, "open": 99030.61, "high": 99209.94, "low": 99030.61, "close": 99204.82, "volume": 4.62551463}, {"timestamp": 1738508880000, "open": 99204.82, "high": 99264.0, "low": 99198.63, "close": 99263.99, "volume": 3.28723565}, {"timestamp": 1738508940000, "open": 99263.99, "high": 99263.99, "low": 99096.62, "close": 99096.62, "volume": 2.48524405}, {"timestamp": 1738509000000, "open": 99096.62, "high": 99096.62, "low": 99035.17, "close": 99050.07, "volume": 1.8967953}, {"timestamp": 1738509060000, "open": 99050.07, "high": 99123.99, "low": 99050.07, "close": 99092.05, "volume": 5.1903657}, {"timestamp": 1738509120000, "open": 99092.05, "high": 99187.41, "low": 99092.05, "close": 99180.0, "volume": 1.72196043}, {"timestamp": 1738509180000, "open": 99180.0, "high": 99180.0, "low": 99137.25, "close": 99173.26, "volume": 1.88134418}, {"timestamp": 1738509240000, "open": 99173.26, "high": 99173.26, "low": 99060.51, "close": 99077.24, "volume": 3.1832365}, {"timestamp": 1738509300000, "open": 99077.24, "high": 99077.24, "low": 98919.22, "close": 98950.91, "volume": 4.5795631}, {"timestamp": 1738509360000, "open": 98950.91, "high": 98978.98, "low": 98912.65, "close": 98940.52, "volume": 3.71657367}, {"timestamp": 1738509420000, "open": 98940.52, "high": 99016.57, "low": 98940.52, "close": 99016.56, "volume": 4.73609835}, {"timestamp": 1738509480000, "open": 99016.56, "high": 99051.13, "low": 98982.11, "close": 98988.51, "volume": 2.40064337}, {"timestamp": 1738509540000, "open": 98988.51, "high": 98988.51, "low": 98924.0, "close": 98925.05, "volume": 2.93793293}, {"timestamp": 1738509600000, "open": 98925.05, "high": 98991.99, "low": 98916.17, "close": 98990.99, "volume": 4.97966725}, {"timestamp": 1738509660000, "open": 98990.99, "high": 99045.73, "low": 98969.61, "close": 99016.48, "volume": 4.96508537}, {"timestamp": 1738509720000, "open": 99016.48, "high": 99044.5, "low": 98984.0, "close": 99039.89, "volume": 4.29138323}, {"timestamp": 1738509780000, "open": 99039.89, "high": 99059.99, "low": 98965.37, "close": 98987.52, "volume": 9.0385586}, {"timestamp": 1738509840000, "open": 98987.52, "high": 98987.53, "low": 98924.0, "close": 98924.0, "volume": 4.01460255}, {"timestamp": 1738509900000, "open": 98924.0, "high": 98972.42, "low": 98924.0, "close": 98924.51, "volume": 4.0405407}, {"timestamp": 1738509960000, "open": 98924.51, "high": 98936.0, "low": 98839.99, "close": 98927.98, "volume": 16.64120163}, {"timestamp": 1738510020000, "open": 98927.98, "high": 98927.98, "low": 98824.0, "close": 98886.38, "volume": 8.38087248}, {"timestamp": 1738510080000, "open": 98886.38, "high": 98962.36, "low": 98880.0, "close": 98880.01, "volume": 4.4279045}, {"timestamp": 1738510140000, "open": 98880.01, "high": 98928.73, "low": 98826.35, "close": 98826.36, "volume": 6.16072325}, {"timestamp": 1738510200000, "open": 98826.36, "high": 98856.0, "low": 98755.99, "close": 98756.0, "volume": 10.20009612}, {"timestamp": 1738510260000, "open": 98756.0, "high": 98958.54, "low": 98720.55, "close": 98859.07, "volume": 9.7539022}, {"timestamp": 1738510320000, "open": 98859.07, "high": 98954.2, "low": 98851.26, "close": 98927.21, "volume": 11.40731527}, {"timestamp": 1738510380000, "open": 98927.21, "high": 99036.28, "low": 98927.21, "close": 98980.4, "volume": 5.82047161}, {"timestamp": 1738510440000, "open": 98980.4, "high": 99113.99, "low": 98952.39, "close": 99090.7, "volume": 6.35768013}, {"timestamp": 1738510500000, "open": 99090.7, "high": 99157.71, "low": 99034.72, "close": 99157.71, "volume": 4.53466245}, {"timestamp": 1738510560000, "open": 99157.71, "high": 99269.85, "low": 99157.71, "close": 99269.85, "volume": 8.12645067}, {"timestamp": 1738510620000, "open": 99269.85, "high": 99275.41, "low": 99178.97, "close": 99178.98, "volume": 2.93448227}, {"timestamp": 1738510680000, "open": 99178.98, "high": 99343.95, "low": 99178.97, "close": 99337.58, "volume": 10.56407473}, {"timestamp": 1738510740000, "open": 99337.58, "high": 99371.42, "low": 99280.0, "close": 99280.01, "volume": 2.76244215}, {"timestamp": 1738510800000, "open": 99280.01, "high": 99280.01, "low": 99207.25, "close": 99214.37, "volume": 3.74286623}, {"timestamp": 1738510860000, "open": 99214.37, "high": 99302.48, "low": 99194.89, "close": 99194.89, "volume": 3.84011798}, {"timestamp": 1738510920000, "open": 99194.89, "high": 99252.0, "low": 99186.01, "close": 99245.4, "volume": 3.86870448}, {"timestamp": 1738510980000, "open": 99245.4, "high": 99288.0, "low": 99237.75, "close": 99245.4, "volume": 3.84583206}, {"timestamp": 1738511040000, "open": 99245.4, "high": 99245.4, "low": 99112.73, "close": 99127.04, "volume": 4.66118707}, {"timestamp": 1738511100000, "open": 99127.04, "high": 99127.04, "low": 99076.93, "close": 99098.97, "volume": 6.18808899}, {"timestamp": 1738511160000, "open": 99098.97, "high": 99230.22, "low": 99076.93, "close": 99230.21, "volume": 4.41057736}, {"timestamp": 1738511220000, "open": 99230.21, "high": 99319.5, "low": 99224.68, "close": 99319.49, "volume": 5.75566552}, {"timestamp": 1738511280000, "open": 99319.49, "high": 99319.5, "low": 99245.93, "close": 99245.93, "volume": 3.2530396}, {"timestamp": 1738511340000, "open": 99245.93, "high": 99294.12, "low": 99245.93, "close": 99294.12, "volume": 5.71475205}, {"timestamp": 1738511400000, "open": 99294.12, "high": 99299.99, "low": 99258.63, "close": 99287.82, "volume": 3.51993541}, {"timestamp": 1738511460000, "open": 99287.82, "high": 99314.68, "low": 99267.43, "close": 99314.67, "volume": 2.08835215}, {"timestamp": 1738511520000, "open": 99314.67, "high": 99342.94, "low": 99314.67, "close": 99342.93, "volume": 2.4936219}, {"timestamp": 1738511580000, "open": 99342.93, "high": 99405.73, "low": 99342.93, "close": 99383.9, "volume": 5.94923344}, {"timestamp": 1738511640000, "open": 99383.9, "high": 99398.0, "low": 99363.73, "close": 99363.73, "volume": 10.7411182}, {"timestamp": 1738511700000, "open": 99363.73, "high": 99391.19, "low": 99333.33, "close": 99361.75, "volume": 3.14489554}, {"timestamp": 1738511760000, "open": 99361.75, "high": 99383.38, "low": 99336.01, "close": 99336.01, "volume": 3.70543988}, {"timestamp": 1738511820000, "open": 99336.01, "high": 99336.01, "low": 99279.32, "close": 99279.32, "volume": 6.55675308}, {"timestamp": 1738511880000, "open": 99279.32, "high": 99308.31, "low": 99234.71, "close": 99304.0, "volume": 6.64728489}, {"timestamp": 1738511940000, "open": 99304.0, "high": 99375.99, "low": 99263.39, "close": 99346.87, "volume": 6.48498322}, {"timestamp": 1738512000000, "open": 99346.87, "high": 99361.97, "low": 99324.36, "close": 99350.01, "volume": 14.84671795}, {"timestamp": 1738512060000, "open": 99350.01, "high": 99350.01, "low": 99293.98, "close": 99302.27, "volume": 12.57413116}, {"timestamp": 1738512120000, "open": 99302.27, "high": 99302.27, "low": 99211.24, "close": 99211.25, "volume": 5.87358877}, {"timestamp": 1738512180000, "open": 99211.25, "high": 99241.05, "low": 99139.22, "close": 99160.0, "volume": 5.50223185}, {"timestamp": 1738512240000, "open": 99160.0, "high": 99194.09, "low": 99140.98, "close": 99156.0, "volume": 3.15485536}, {"timestamp": 1738512300000, "open": 99156.0, "high": 99183.86, "low": 99150.06, "close": 99183.86, "volume": 2.97948341}, {"timestamp": 1738512360000, "open": 99183.86, "high": 99215.69, "low": 99150.0, "close": 99195.23, "volume": 7.79043313}, {"timestamp": 1738512420000, "open": 99195.23, "high": 99283.65, "low": 99180.46, "close": 99283.65, "volume": 6.31740005}, {"timestamp": 1738512480000, "open": 99283.65, "high": 99328.0, "low": 99262.58, "close": 99262.61, "volume": 9.21264262}, {"timestamp": 1738512540000, "open": 99262.61, "high": 99262.61, "low": 99212.0, "close": 99212.0, "volume": 3.53469066}, {"timestamp": 1738512600000, "open": 99212.0, "high": 99221.26, "low": 99176.47, "close": 99195.54, "volume": 1.8535806}, {"timestamp": 1738512660000, "open": 99195.54, "high": 99195.54, "low": 99025.32, "close": 99036.89, "volume": 6.49919136}, {"timestamp": 1738512720000, "open": 99036.89, "high": 99085.41, "low": 99036.89, "close": 99076.46, "volume": 4.20217195}, {"timestamp": 1738512780000, "open": 99076.46, "high": 99121.1, "low": 98964.52, "close": 98966.17, "volume": 8.75551339}, {"timestamp": 1738512840000, "open": 98966.17, "high": 99004.37, "low": 98964.0, "close": 98993.01, "volume": 9.60807513}, {"timestamp": 1738512900000, "open": 98993.01, "high": 99059.89, "low": 98915.8, "close": 98915.8, "volume": 6.2393258}, {"timestamp": 1738512960000, "open": 98915.8, "high": 98961.43, "low": 98884.0, "close": 98944.39, "volume": 9.17023133}, {"timestamp": 1738513020000, "open": 98944.39, "high": 99133.35, "low": 98941.17, "close": 99075.11, "volume": 15.12418766}, {"timestamp": 1738513080000, "open": 99075.11, "high": 99087.99, "low": 99006.05, "close": 99034.48, "volume": 4.86494945}, {"timestamp": 1738513140000, "open": 99034.48, "high": 99146.88, "low": 99009.7, "close": 99139.93, "volume": 7.43497709}, {"timestamp": 1738513200000, "open": 99139.93, "high": 99197.67, "low": 99077.0, "close": 99197.66, "volume": 6.16155252}, {"timestamp": 1738513260000, "open": 99197.66, "high": 99246.81, "low": 99137.25, "close": 99205.5, "volume": 18.97878849}, {"timestamp": 1738513320000, "open": 99205.5, "high": 99240.0, "low": 99170.46, "close": 99202.0, "volume": 3.73364903}, {"timestamp": 1738513380000, "open": 99202.0, "high": 99224.0, "low": 99068.62, "close": 99068.62, "volume": 3.45825539}, {"timestamp": 1738513440000, "open": 99068.62, "high": 99092.58, "low": 99000.0, "close": 99000.0, "volume": 4.37717141}, {"timestamp": 1738513500000, "open": 99000.0, "high": 99035.42, "low": 99000.0, "close": 99031.32, "volume": 8.3005519}, {"timestamp": 1738513560000, "open": 99031.32, "high": 99058.83, "low": 99014.42, "close": 99020.09, "volume": 7.38459849}, {"timestamp": 1738513620000, "open": 99020.09, "high": 99034.03, "low": 98897.09, "close": 98897.09, "volume": 5.83715913}, {"timestamp": 1738513680000, "open": 98897.09, "high": 98911.76, "low": 98816.56, "close": 98838.03, "volume": 10.21451123}, {"timestamp": 1738513740000, "open": 98838.03, "high": 98892.0, "low": 98838.02, "close": 98847.69, "volume": 7.33309145}, {"timestamp": 1738513800000, "open": 98847.69, "high": 98941.99, "low": 98847.68, "close": 98911.92, "volume": 13.27374528}, {"timestamp": 1738513860000, "open": 98911.92, "high": 98950.71, "low": 98836.0, "close": 98836.0, "volume": 6.60093047}, {"timestamp": 1738513920000, "open": 98836.0, "high": 98917.66, "low": 98762.0, "close": 98894.65, "volume": 13.62806363}, {"timestamp": 1738513980000, "open": 98894.65, "high": 98948.0, "low": 98792.86, "close": 98940.29, "volume": 11.68972125}, {"timestamp": 1738514040000, "open": 98940.29, "high": 98954.89, "low": 98851.12, "close": 98860.0, "volume": 9.52934116}, {"timestamp": 1738514100000, "open": 98860.0, "high": 98869.89, "low": 98750.55, "close": 98750.55, "volume": 10.01009636}, {"timestamp": 1738514160000, "open": 98750.55, "high": 98768.92, "low": 98584.37, "close": 98664.01, "volume": 17.61250563}, {"timestamp": 1738514220000, "open": 98664.01, "high": 98712.78, "low": 98638.14, "close": 98693.09, "volume": 13.41371491}, {"timestamp": 1738514280000, "open": 98693.09, "high": 98868.27, "low": 98693.09, "close": 98867.99, "volume": 13.03927733}, {"timestamp": 1738514340000, "open": 98867.99, "high": 98871.99, "low": 98723.81, "close": 98723.81, "volume": 7.03064021}, {"timestamp": 1738514400000, "open": 98723.81, "high": 98754.95, "low": 98627.45, "close": 98643.47, "volume": 6.94283871}, {"timestamp": 1738514460000, "open": 98643.47, "high": 98686.3, "low": 98616.0, "close": 98685.39, "volume": 5.86195187}, {"timestamp": 1738514520000, "open": 98685.39, "high": 98773.44, "low": 98685.39, "close": 98733.77, "volume": 9.83601744}, {"timestamp": 1738514580000, "open": 98733.77, "high": 98733.77, "low": 98657.76, "close": 98679.13, "volume": 6.85548164}, {"timestamp": 1738514640000, "open": 98679.13, "high": 98679.13, "low": 98589.28, "close": 98589.29, "volume": 17.8210826}, {"timestamp": 1738514700000, "open": 98589.29, "high": 98627.46, "low": 98509.8, "close": 98545.62, "volume": 10.71746323}, {"timestamp": 1738514760000, "open": 98545.62, "high": 98589.15, "low": 98421.89, "close": 98472.02, "volume": 26.93416698}, {"timestamp": 1738514820000, "open": 98472.02, "high": 98492.0, "low": 98422.08, "close": 98482.9, "volume": 9.67750165}, {"timestamp": 1738514880000, "open": 98482.9, "high": 98515.16, "low": 98326.0, "close": 98326.01, "volume": 15.45449428}, {"timestamp": 1738514940000, "open": 98326.01, "high": 98374.86, "low": 98300.71, "close": 98340.0, "volume": 15.19556807}, {"timestamp": 1738515000000, "open": 98340.0, "high": 98405.64, "low": 98324.78, "close": 98366.25, "volume": 13.93772917}, {"timestamp": 1738515060000, "open": 98366.25, "high": 98540.29, "low": 98366.25, "close": 98452.03, "volume": 13.65640087}, {"timestamp": 1738515120000, "open": 98452.03, "high": 98452.03, "low": 98334.68, "close": 98369.85, "volume": 13.65117306}, {"timestamp": 1738515180000, "open": 98369.85, "high": 98442.14, "low": 98314.47, "close": 98322.35, "volume": 12.72048483}, {"timestamp": 1738515240000, "open": 98322.35, "high": 98407.06, "low": 98287.39, "close": 98314.3, "volume": 13.04535597}, {"timestamp": 1738515300000, "open": 98314.3, "high": 98320.5, "low": 98253.33, "close": 98266.29, "volume": 16.69573214}, {"timestamp": 1738515360000, "open": 98266.29, "high": 98266.29, "low": 98224.0, "close": 98224.0, "volume": 13.19090658}, {"timestamp": 1738515420000, "open": 98224.0, "high": 98224.01, "low": 98086.79, "close": 98185.15, "volume": 18.48746521}, {"timestamp": 1738515480000, "open": 98185.15, "high": 98198.51, "low": 98119.92, "close": 98167.99, "volume": 20.19097108}, {"timestamp": 1738515540000, "open": 98167.99, "high": 98337.51, "low": 98153.46, "close": 98264.0, "volume": 11.74504878}, {"timestamp": 1738515600000, "open": 98264.0, "high": 98452.2, "low": 98261.73, "close": 98441.33, "volume": 16.26252844}, {"timestamp": 1738515660000, "open": 98441.33, "high": 98462.97, "low": 98265.75, "close": 98396.0, "volume": 20.70436133}, {"timestamp": 1738515720000, "open": 98396.0, "high": 98447.99, "low": 98291.82, "close": 98399.19, "volume": 15.17430185}, {"timestamp": 1738515780000, "open": 98399.19, "high": 98430.96, "low": 98190.05, "close": 98202.75, "volume": 12.00001608}, {"timestamp": 1738515840000, "open": 98202.75, "high": 98364.46, "low": 98182.28, "close": 98247.85, "volume": 15.61151313}, {"timestamp": 1738515900000, "open": 98247.85, "high": 98247.86, "low": 98134.65, "close": 98142.0, "volume": 16.03900335}, {"timestamp": 1738515960000, "open": 98142.0, "high": 98242.16, "low": 98104.82, "close": 98165.75, "volume": 15.60971245}, {"timestamp": 1738516020000, "open": 98165.75, "high": 98222.8, "low": 98152.24, "close": 98180.56, "volume": 16.09543133}, {"timestamp": 1738516080000, "open": 98180.56, "high": 98376.0, "low": 98180.0, "close": 98367.92, "volume": 29.55203041}, {"timestamp": 1738516140000, "open": 98367.92, "high": 98438.61, "low": 98289.33, "close": 98423.28, "volume": 11.24847076}, {"timestamp": 1738516200000, "open": 98423.28, "high": 98568.94, "low": 98395.86, "close": 98448.92, "volume": 19.93049571}, {"timestamp": 1738516260000, "open": 98448.92, "high": 98526.6, "low": 98437.86, "close": 98444.01, "volume": 8.00320654}, {"timestamp": 1738516320000, "open": 98444.01, "high": 98444.01, "low": 98323.26, "close": 98348.38, "volume": 7.52719046}, {"timestamp": 1738516380000, "open": 98348.38, "high": 98348.38, "low": 98268.0, "close": 98309.62, "volume": 3.30279216}, {"timestamp": 1738516440000, "open": 98309.62, "high": 98309.62, "low": 98187.53, "close": 98203.09, "volume": 6.91713211}, {"timestamp": 1738516500000, "open": 98203.09, "high": 98203.1, "low": 98158.22, "close": 98158.22, "volume": 4.26696266}, {"timestamp": 1738516560000, "open": 98158.22, "high": 98185.1, "low": 98141.82, "close": 98168.49, "volume": 5.67584579}, {"timestamp": 1738516620000, "open": 98168.49, "high": 98168.5, "low": 98011.79, "close": 98107.99, "volume": 10.49794402}, {"timestamp": 1738516680000, "open": 98107.99, "high": 98260.41, "low": 98092.53, "close": 98260.41, "volume": 24.65907337}, {"timestamp": 1738516740000, "open": 98260.41, "high": 98375.83, "low": 98192.12, "close": 98192.16, "volume": 10.61292396}, {"timestamp": 1738516800000, "open": 98192.16, "high": 98192.16, "low": 98014.0, "close": 98021.82, "volume": 16.49323577}, {"timestamp": 1738516860000, "open": 98021.82, "high": 98043.89, "low": 98000.0, "close": 98018.33, "volume": 29.44552178}, {"timestamp": 1738516920000, "open": 98018.33, "high": 98077.52, "low": 98016.0, "close": 98036.47, "volume": 11.45484331}, {"timestamp": 1738516980000, "open": 98036.47, "high": 98056.86, "low": 98000.0, "close": 98056.23, "volume": 21.48131343}, {"timestamp": 1738517040000, "open": 98056.23, "high": 98096.0, "low": 97726.95, "close": 97754.4, "volume": 75.05953085}, {"timestamp": 1738517100000, "open": 97754.4, "high": 97951.0, "low": 97727.21, "close": 97888.63, "volume": 22.91374029}, {"timestamp": 1738517160000, "open": 97888.63, "high": 97890.92, "low": 97636.18, "close": 97705.77, "volume": 26.39547954}, {"timestamp": 1738517220000, "open": 97705.77, "high": 97864.31, "low": 97695.2, "close": 97843.22, "volume": 26.73145011}, {"timestamp": 1738517280000, "open": 97843.22, "high": 98028.98, "low": 97843.22, "close": 97951.99, "volume": 17.83925641}, {"timestamp": 1738517340000, "open": 97951.99, "high": 97958.25, "low": 97822.55, "close": 97848.0, "volume": 10.26193926}, {"timestamp": 1738517400000, "open": 97848.0, "high": 98127.99, "low": 97848.0, "close": 98074.52, "volume": 18.21179078}, {"timestamp": 1738517460000, "open": 98074.52, "high": 98097.85, "low": 97907.04, "close": 97929.8, "volume": 13.80271514}, {"timestamp": 1738517520000, "open": 97929.8, "high": 97959.18, "low": 97764.0, "close": 97890.22, "volume": 22.98067555}, {"timestamp": 1738517580000, "open": 97890.22, "high": 97951.78, "low": 97755.34, "close": 97777.07, "volume": 20.01193409}, {"timestamp": 1738517640000, "open": 97777.07, "high": 97852.78, "low": 97758.6, "close": 97790.28, "volume": 11.96442442}, {"timestamp": 1738517700000, "open": 97790.28, "high": 97801.88, "low": 97567.99, "close": 97728.19, "volume": 35.06211346}, {"timestamp": 1738517760000, "open": 97728.19, "high": 97728.19, "low": 97550.88, "close": 97555.86, "volume": 30.18479662}, {"timestamp": 1738517820000, "open": 97555.86, "high": 97661.38, "low": 97555.86, "close": 97629.36, "volume": 22.4681496}, {"timestamp": 1738517880000, "open": 97629.36, "high": 97912.0, "low": 97600.03, "close": 97870.69, "volume": 25.13943119}, {"timestamp": 1738517940000, "open": 97870.69, "high": 98033.32, "low": 97819.31, "close": 97895.93, "volume": 34.93718884}, {"timestamp": 1738518000000, "open": 97895.93, "high": 98077.28, "low": 97788.62, "close": 97797.01, "volume": 17.07340522}, {"timestamp": 1738518060000, "open": 97797.01, "high": 97887.99, "low": 97686.06, "close": 97731.4, "volume": 18.02299144}, {"timestamp": 1738518120000, "open": 97731.4, "high": 97759.99, "low": 97654.24, "close": 97720.8, "volume": 13.46977898}, {"timestamp": 1738518180000, "open": 97720.8, "high": 97779.99, "low": 97680.14, "close": 97718.51, "volume": 16.85795861}, {"timestamp": 1738518240000, "open": 97718.51, "high": 97799.08, "low": 97700.0, "close": 97740.68, "volume": 7.4923739}, {"timestamp": 1738518300000, "open": 97740.68, "high": 97782.16, "low": 97672.23, "close": 97714.47, "volume": 10.99761699}, {"timestamp": 1738518360000, "open": 97714.47, "high": 97718.82, "low": 97652.17, "close": 97652.17, "volume": 14.19075097}, {"timestamp": 1738518420000, "open": 97652.17, "high": 97742.91, "low": 97646.0, "close": 97713.5, "volume": 15.23326686}, {"timestamp": 1738518480000, "open": 97713.5, "high": 97713.5, "low": 97546.91, "close": 97546.91, "volume": 20.6758623}, {"timestamp": 1738518540000, "open": 97546.91, "high": 97584.35, "low": 97500.0, "close": 97500.0, "volume": 23.1225213}, {"timestamp": 1738518600000, "open": 97500.0, "high": 97500.01, "low": 97203.67, "close": 97290.0, "volume": 40.67830636}, {"timestamp": 1738518660000, "open": 97290.0, "high": 97429.86, "low": 97249.22, "close": 97342.0, "volume": 38.49555888}, {"timestamp": 1738518720000, "open": 97342.0, "high": 97491.45, "low": 97328.0, "close": 97331.16, "volume": 22.48237715}, {"timestamp": 1738518780000, "open": 97331.16, "high": 97390.92, "low": 97228.26, "close": 97276.15, "volume": 21.03483735}, {"timestamp": 1738518840000, "open": 97276.15, "high": 97276.15, "low": 97128.31, "close": 97274.52, "volume": 29.16823562}, {"timestamp": 1738518900000, "open": 97274.52, "high": 97464.47, "low": 97248.09, "close": 97380.67, "volume": 28.68221167}, {"timestamp": 1738518960000, "open": 97380.67, "high": 97450.0, "low": 97166.17, "close": 97183.33, "volume": 20.72600891}, {"timestamp": 1738519020000, "open": 97183.33, "high": 97203.7, "low": 97019.0, "close": 97115.25, "volume": 35.17440549}, {"timestamp": 1738519080000, "open": 97115.25, "high": 97335.99, "low": 97084.0, "close": 97149.99, "volume": 21.19369619}, {"timestamp": 1738519140000, "open": 97149.99, "high": 97314.07, "low": 97114.36, "close": 97214.66, "volume": 16.36010886}, {"timestamp": 1738519200000, "open": 97214.66, "high": 97254.62, "low": 97026.67, "close": 97026.67, "volume": 24.40439828}, {"timestamp": 1738519260000, "open": 97026.67, "high": 97140.0, "low": 97019.0, "close": 97118.52, "volume": 20.2961744}, {"timestamp": 1738519320000, "open": 97118.52, "high": 97267.99, "low": 97112.0, "close": 97156.01, "volume": 27.35174775}, {"timestamp": 1738519380000, "open": 97156.01, "high": 97355.98, "low": 97138.95, "close": 97251.72, "volume": 16.41070236}, {"timestamp": 1738519440000, "open": 97251.72, "high": 97486.55, "low": 97190.01, "close": 97375.13, "volume": 22.71585084}, {"timestamp": 1738519500000, "open": 97375.13, "high": 97534.91, "low": 97295.98, "close": 97495.51, "volume": 25.37912985}, {"timestamp": 1738519560000, "open": 97495.51, "high": 97495.52, "low": 97273.38, "close": 97410.25, "volume": 14.91274354}, {"timestamp": 1738519620000, "open": 97410.25, "high": 97447.54, "low": 97242.0, "close": 97373.62, "volume": 12.6685056}, {"timestamp": 1738519680000, "open": 97373.62, "high": 97373.63, "low": 97200.0, "close": 97290.84, "volume": 13.71899604}, {"timestamp": 1738519740000, "open": 97290.84, "high": 97357.16, "low": 97281.79, "close": 97349.99, "volume": 8.21299999}, {"timestamp": 1738519800000, "open": 97349.99, "high": 97434.22, "low": 97339.99, "close": 97350.77, "volume": 14.11215434}, {"timestamp": 1738519860000, "open": 97350.77, "high": 97467.99, "low": 97250.0, "close": 97381.8, "volume": 13.50238475}, {"timestamp": 1738519920000, "open": 97381.8, "high": 97441.75, "low": 97328.66, "close": 97334.01, "volume": 17.15529136}, {"timestamp": 1738519980000, "open": 97334.01, "high": 97442.22, "low": 97328.66, "close": 97442.22, "volume": 10.85184898}, {"timestamp": 1738520040000, "open": 97442.22, "high": 97479.81, "low": 97399.09, "close": 97479.8, "volume": 13.08338161}, {"timestamp": 1738520100000, "open": 97479.8, "high": 97479.8, "low": 97358.69, "close": 97358.69, "volume": 9.32192852}, {"timestamp": 1738520160000, "open": 97358.69, "high": 97400.79, "low": 97273.0, "close": 97278.89, "volume": 13.63199409}, {"timestamp": 1738520220000, "open": 97278.89, "high": 97285.65, "low": 97195.3, "close": 97195.31, "volume": 14.33713263}, {"timestamp": 1738520280000, "open": 97195.31, "high": 97313.44, "low": 97157.73, "close": 97266.58, "volume": 13.39750733}, {"timestamp": 1738520340000, "open": 97266.58, "high": 97283.55, "low": 97215.2, "close": 97222.05, "volume": 12.97730386}, {"timestamp": 1738520400000, "open": 97222.05, "high": 97300.0, "low": 97222.05, "close": 97261.61, "volume": 19.38920765}, {"timestamp": 1738520460000, "open": 97261.61, "high": 97282.82, "low": 97160.12, "close": 97195.65, "volume": 21.31445831}, {"timestamp": 1738520520000, "open": 97195.65, "high": 97320.0, "low": 97183.99, "close": 97234.4, "volume": 17.817778}, {"timestamp": 1738520580000, "open": 97234.4, "high": 97517.53, "low": 97220.0, "close": 97517.53, "volume": 24.97480523}, {"timestamp": 1738520640000, "open": 97517.53, "high": 97675.99, "low": 97517.53, "close": 97635.12, "volume": 25.10740554}, {"timestamp": 1738520700000, "open": 97635.12, "high": 97882.05, "low": 97615.58, "close": 97877.75, "volume": 33.56579627}, {"timestamp": 1738520760000, "open": 97877.75, "high": 97931.64, "low": 97785.76, "close": 97898.3, "volume": 37.70672068}, {"timestamp": 1738520820000, "open": 97898.3, "high": 97912.74, "low": 97758.45, "close": 97830.77, "volume": 14.80681009}, {"timestamp": 1738520880000, "open": 97830.77, "high": 97841.65, "low": 97747.66, "close": 97756.69, "volume": 9.72801873}, {"timestamp": 1738520940000, "open": 97756.69, "high": 97831.97, "low": 97756.69, "close": 97831.95, "volume": 11.41472806}, {"timestamp": 1738521000000, "open": 97831.95, "high": 97871.02, "low": 97736.08, "close": 97849.99, "volume": 21.72026519}, {"timestamp": 1738521060000, "open": 97849.99, "high": 97849.99, "low": 97736.33, "close": 97823.81, "volume": 17.99784007}, {"timestamp": 1738521120000, "open": 97823.81, "high": 97823.81, "low": 97663.6, "close": 97681.74, "volume": 11.91829244}, {"timestamp": 1738521180000, "open": 97681.74, "high": 97713.18, "low": 97591.34, "close": 97591.34, "volume": 10.49118462}, {"timestamp": 1738521240000, "open": 97591.34, "high": 97591.34, "low": 97512.52, "close": 97536.92, "volume": 20.33961828}, {"timestamp": 1738521300000, "open": 97536.92, "high": 97544.0, "low": 97500.0, "close": 97507.03, "volume": 14.2642663}, {"timestamp": 1738521360000, "open": 97507.03, "high": 97523.34, "low": 97489.13, "close": 97489.13, "volume": 9.13210997}, {"timestamp": 1738521420000, "open": 97489.13, "high": 97489.14, "low": 97411.2, "close": 97456.52, "volume": 9.61715492}, {"timestamp": 1738521480000, "open": 97456.52, "high": 97470.36, "low": 97066.66, "close": 97236.25, "volume": 32.37935838}, {"timestamp": 1738521540000, "open": 97236.25, "high": 97449.95, "low": 97236.25, "close": 97407.99, "volume": 17.10395302}, {"timestamp": 1738521600000, "open": 97407.99, "high": 97523.35, "low": 97356.0, "close": 97359.61, "volume": 20.22428573}, {"timestamp": 1738521660000, "open": 97359.61, "high": 97359.62, "low": 97194.31, "close": 97251.28, "volume": 26.09790003}, {"timestamp": 1738521720000, "open": 97251.28, "high": 97400.0, "low": 97241.86, "close": 97357.66, "volume": 42.21521324}, {"timestamp": 1738521780000, "open": 97357.66, "high": 97379.89, "low": 97304.0, "close": 97332.16, "volume": 12.90428078}, {"timestamp": 1738521840000, "open": 97332.16, "high": 97332.16, "low": 96862.08, "close": 97000.01, "volume": 25.87346839}, {"timestamp": 1738521900000, "open": 97000.01, "high": 97441.82, "low": 97000.01, "close": 97331.06, "volume": 36.86443403}, {"timestamp": 1738521960000, "open": 97331.06, "high": 97331.06, "low": 96936.73, "close": 96936.73, "volume": 24.88253495}, {"timestamp": 1738522020000, "open": 96936.73, "high": 97152.0, "low": 96931.44, "close": 97127.93, "volume": 30.76077914}, {"timestamp": 1738522080000, "open": 97127.93, "high": 97264.11, "low": 97103.83, "close": 97244.39, "volume": 18.78547975}, {"timestamp": 1738522140000, "open": 97244.39, "high": 97315.05, "low": 97104.0, "close": 97315.05, "volume": 21.38143102}, {"timestamp": 1738522200000, "open": 97315.05, "high": 97350.0, "low": 97167.85, "close": 97219.78, "volume": 23.14848104}, {"timestamp": 1738522260000, "open": 97219.78, "high": 97228.01, "low": 96879.01, "close": 96898.95, "volume": 17.11312597}, {"timestamp": 1738522320000, "open": 96898.95, "high": 97091.83, "low": 96823.19, "close": 96895.21, "volume": 23.38414131}, {"timestamp": 1738522380000, "open": 96895.21, "high": 97151.6, "low": 96864.36, "close": 97110.72, "volume": 26.55991486}, {"timestamp": 1738522440000, "open": 97110.72, "high": 97125.45, "low": 96962.0, "close": 96962.01, "volume": 12.64428485}, {"timestamp": 1738522500000, "open": 96962.01, "high": 97071.89, "low": 96962.0, "close": 97051.27, "volume": 14.36817728}, {"timestamp": 1738522560000, "open": 97051.27, "high": 97196.89, "low": 96998.94, "close": 97187.99, "volume": 12.54503583}, {"timestamp": 1738522620000, "open": 97187.99, "high": 97230.75, "low": 97109.03, "close": 97191.9, "volume": 11.79430293}, {"timestamp": 1738522680000, "open": 97191.9, "high": 97228.57, "low": 96930.0, "close": 96930.0, "volume": 12.77574307}, {"timestamp": 1738522740000, "open": 96930.0, "high": 97111.56, "low": 96902.01, "close": 97087.91, "volume": 19.67560702}, {"timestamp": 1738522800000, "open": 97087.91, "high": 97102.0, "low": 96880.06, "close": 97000.81, "volume": 19.27105409}, {"timestamp": 1738522860000, "open": 97000.81, "high": 97111.56, "low": 96850.11, "close": 97111.56, "volume": 42.94345085}, {"timestamp": 1738522920000, "open": 97111.56, "high": 97303.34, "low": 97067.54, "close": 97286.05, "volume": 26.42654956}, {"timestamp": 1738522980000, "open": 97286.05, "high": 97413.89, "low": 97174.12, "close": 97393.18, "volume": 24.61963748}, {"timestamp": 1738523040000, "open": 97393.18, "high": 97462.32, "low": 97248.03, "close": 97419.63, "volume": 16.44976075}, {"timestamp": 1738523100000, "open": 97419.63, "high": 97459.99, "low": 97130.43, "close": 97146.01, "volume": 19.97162727}, {"timestamp": 1738523160000, "open": 97146.01, "high": 97281.15, "low": 97136.24, "close": 97216.36, "volume": 21.08626499}, {"timestamp": 1738523220000, "open": 97216.36, "high": 97281.68, "low": 97180.44, "close": 97281.68, "volume": 13.60195505}, {"timestamp": 1738523280000, "open": 97281.68, "high": 97436.0, "low": 97281.68, "close": 97352.53, "volume": 14.97599046}, {"timestamp": 1738523340000, "open": 97352.53, "high": 97431.99, "low": 97260.86, "close": 97341.42, "volume": 9.45356066}, {"timestamp": 1738523400000, "open": 97341.42, "high": 97498.0, "low": 97341.42, "close": 97445.55, "volume": 16.45496971}, {"timestamp": 1738523460000, "open": 97445.55, "high": 97547.22, "low": 97404.11, "close": 97547.22, "volume": 13.32343277}, {"timestamp": 1738523520000, "open": 97547.22, "high": 97570.94, "low": 97392.07, "close": 97509.99, "volume": 17.42258831}, {"timestamp": 1738523580000, "open": 97509.99, "high": 97513.09, "low": 97368.0, "close": 97471.99, "volume": 13.14758128}, {"timestamp": 1738523640000, "open": 97471.99, "high": 97500.0, "low": 97282.11, "close": 97302.0, "volume": 10.79949259}, {"timestamp": 1738523700000, "open": 97302.0, "high": 97317.69, "low": 97173.82, "close": 97173.82, "volume": 12.76673262}, {"timestamp": 1738523760000, "open": 97173.82, "high": 97200.0, "low": 97066.05, "close": 97095.57, "volume": 21.30598505}, {"timestamp": 1738523820000, "open": 97095.57, "high": 97231.86, "low": 97032.6, "close": 97199.57, "volume": 16.90260436}, {"timestamp": 1738523880000, "open": 97199.57, "high": 97310.0, "low": 97199.56, "close": 97304.12, "volume": 15.41637245}, {"timestamp": 1738523940000, "open": 97304.12, "high": 97539.36, "low": 97287.83, "close": 97539.36, "volume": 19.10160568}, {"timestamp": 1738524000000, "open": 97539.36, "high": 97574.23, "low": 97429.82, "close": 97535.17, "volume": 17.4833917}, {"timestamp": 1738524060000, "open": 97535.17, "high": 97546.38, "low": 97343.26, "close": 97432.78, "volume": 8.87945472}, {"timestamp": 1738524120000, "open": 97432.78, "high": 97432.78, "low": 97189.12, "close": 97278.01, "volume": 15.60568382}, {"timestamp": 1738524180000, "open": 97278.01, "high": 97278.01, "low": 97135.44, "close": 97190.89, "volume": 8.72273435}, {"timestamp": 1738524240000, "open": 97190.89, "high": 97349.48, "low": 97176.0, "close": 97333.99, "volume": 17.34769951}, {"timestamp": 1738524300000, "open": 97333.99, "high": 97431.99, "low": 97310.05, "close": 97431.99, "volume": 11.44684119}, {"timestamp": 1738524360000, "open": 97431.99, "high": 97449.51, "low": 97363.0, "close": 97394.07, "volume": 13.42255863}, {"timestamp": 1738524420000, "open": 97394.07, "high": 97480.0, "low": 97394.06, "close": 97474.76, "volume": 9.13262187}, {"timestamp": 1738524480000, "open": 97474.76, "high": 97536.71, "low": 97457.86, "close": 97504.22, "volume": 15.6905359}, {"timestamp": 1738524540000, "open": 97504.22, "high": 97577.99, "low": 97467.45, "close": 97521.94, "volume": 8.23283856}, {"timestamp": 1738524600000, "open": 97521.94, "high": 97724.37, "low": 97508.0, "close": 97716.31, "volume": 13.54466086}, {"timestamp": 1738524660000, "open": 97716.31, "high": 97807.69, "low": 97642.14, "close": 97789.36, "volume": 12.41026407}, {"timestamp": 1738524720000, "open": 97766.07, "high": 97828.8, "low": 97750.0, "close": 97818.11, "volume": 27.06529}, {"timestamp": 1738524780000, "open": 97818.1, "high": 97882.06, "low": 97691.36, "close": 97862.01, "volume": 32.53513}, {"timestamp": 1738524840000, "open": 97862.01, "high": 97891.85, "low": 97757.29, "close": 97782.61, "volume": 26.50382}, {"timestamp": 1738524900000, "open": 97782.61, "high": 97793.95, "low": 97584.0, "close": 97629.99, "volume": 42.13167}, {"timestamp": 1738524960000, "open": 97630.0, "high": 97772.0, "low": 97624.54, "close": 97747.29, "volume": 16.50691}, {"timestamp": 1738525020000, "open": 97747.29, "high": 97890.56, "low": 97747.29, "close": 97858.84, "volume": 16.72664}, {"timestamp": 1738525080000, "open": 97858.85, "high": 97993.37, "low": 97858.85, "close": 97978.27, "volume": 42.25329}, {"timestamp": 1738525140000, "open": 97978.27, "high": 98180.0, "low": 97945.65, "close": 98171.37, "volume": 74.62802}, {"timestamp": 1738525200000, "open": 98171.38, "high": 98198.54, "low": 98072.64, "close": 98075.99, "volume": 56.73212}, {"timestamp": 1738525260000, "open": 98076.0, "high": 98176.0, "low": 98064.82, "close": 98117.22, "volume": 20.50856}, {"timestamp": 1738525320000, "open": 98117.22, "high": 98269.65, "low": 98106.5, "close": 98269.65, "volume": 28.88926}, {"timestamp": 1738525380000, "open": 98269.66, "high": 98360.0, "low": 98217.28, "close": 98320.02, "volume": 47.25742}, {"timestamp": 1738525440000, "open": 98320.01, "high": 98386.0, "low": 98320.01, "close": 98346.3, "volume": 31.93733}, {"timestamp": 1738525500000, "open": 98346.3, "high": 98359.87, "low": 98173.91, "close": 98221.95, "volume": 26.74571}, {"timestamp": 1738525560000, "open": 98221.95, "high": 98487.07, "low": 98215.67, "close": 98446.21, "volume": 53.63194}, {"timestamp": 1738525620000, "open": 98449.85, "high": 98665.0, "low": 98406.37, "close": 98665.0, "volume": 68.05472}, {"timestamp": 1738525680000, "open": 98665.0, "high": 98700.0, "low": 98580.0, "close": 98628.01, "volume": 59.07278}, {"timestamp": 1738525740000, "open": 98628.01, "high": 98650.34, "low": 98485.27, "close": 98512.55, "volume": 44.95941}, {"timestamp": 1738525800000, "open": 98513.81, "high": 98552.77, "low": 98422.44, "close": 98552.76, "volume": 36.77773}, {"timestamp": 1738525860000, "open": 98552.76, "high": 98556.36, "low": 98358.59, "close": 98358.6, "volume": 34.29441}, {"timestamp": 1738525920000, "open": 98358.6, "high": 98369.57, "low": 98265.3, "close": 98305.77, "volume": 33.568}, {"timestamp": 1738525980000, "open": 98305.77, "high": 98305.77, "low": 98256.0, "close": 98268.98, "volume": 42.63954}, {"timestamp": 1738526040000, "open": 98268.98, "high": 98293.85, "low": 98226.03, "close": 98271.58, "volume": 12.82986}, {"timestamp": 1738526100000, "open": 98271.73, "high": 98271.74, "low": 98065.85, "close": 98120.95, "volume": 32.28952}, {"timestamp": 1738526160000, "open": 98120.94, "high": 98120.95, "low": 98018.86, "close": 98084.55, "volume": 32.06271}, {"timestamp": 1738526220000, "open": 98084.56, "high": 98277.66, "low": 98084.55, "close": 98247.46, "volume": 36.9484}, {"timestamp": 1738526280000, "open": 98247.46, "high": 98291.3, "low": 98242.0, "close": 98242.01, "volume": 14.09486}, {"timestamp": 1738526340000, "open": 98242.0, "high": 98273.17, "low": 98190.18, "close": 98273.16, "volume": 19.72967}, {"timestamp": 1738526400000, "open": 98273.17, "high": 98287.93, "low": 98207.72, "close": 98287.93, "volume": 18.47031}, {"timestamp": 1738526460000, "open": 98287.92, "high": 98371.5, "low": 98287.8, "close": 98333.18, "volume": 15.70418}, {"timestamp": 1738526520000, "open": 98333.18, "high": 98400.0, "low": 98253.89, "close": 98400.0, "volume": 44.26276}, {"timestamp": 1738526580000, "open": 98400.0, "high": 98576.15, "low": 98376.75, "close": 98576.15, "volume": 26.63677}, {"timestamp": 1738526640000, "open": 98576.15, "high": 98628.74, "low": 98543.88, "close": 98574.01, "volume": 39.22068}, {"timestamp": 1738526700000, "open": 98574.01, "high": 98604.1, "low": 98485.62, "close": 98485.63, "volume": 38.53538}, {"timestamp": 1738526760000, "open": 98485.62, "high": 98548.54, "low": 98474.74, "close": 98548.53, "volume": 19.94514}, {"timestamp": 1738526820000, "open": 98548.53, "high": 98548.53, "low": 98372.0, "close": 98437.04, "volume": 22.80544}, {"timestamp": 1738526880000, "open": 98437.05, "high": 98500.0, "low": 98413.73, "close": 98499.99, "volume": 24.15272}, {"timestamp": 1738526940000, "open": 98499.99, "high": 98509.73, "low": 98481.0, "close": 98507.85, "volume": 12.4799}, {"timestamp": 1738527000000, "open": 98507.85, "high": 98517.37, "low": 98474.87, "close": 98497.95, "volume": 29.46472}, {"timestamp": 1738527060000, "open": 98497.95, "high": 98497.95, "low": 98388.0, "close": 98400.49, "volume": 30.29}, {"timestamp": 1738527120000, "open": 98400.49, "high": 98400.49, "low": 98333.0, "close": 98383.64, "volume": 13.41333}, {"timestamp": 1738527180000, "open": 98383.64, "high": 98388.0, "low": 98336.95, "close": 98384.23, "volume": 11.72793}, {"timestamp": 1738527240000, "open": 98384.23, "high": 98500.0, "low": 98384.23, "close": 98500.0, "volume": 17.38813}, {"timestamp": 1738527300000, "open": 98500.0, "high": 98550.0, "low": 98467.39, "close": 98528.62, "volume": 24.67388}, {"timestamp": 1738527360000, "open": 98528.61, "high": 98562.79, "low": 98515.55, "close": 98535.47, "volume": 16.69593}, {"timestamp": 1738527420000, "open": 98535.48, "high": 98550.0, "low": 98424.81, "close": 98460.51, "volume": 12.56957}, {"timestamp": 1738527480000, "open": 98460.51, "high": 98538.99, "low": 98448.42, "close": 98532.6, "volume": 5.69393}, {"timestamp": 1738527540000, "open": 98532.6, "high": 98544.0, "low": 98424.79, "close": 98431.84, "volume": 9.33802}, {"timestamp": 1738527600000, "open": 98431.85, "high": 98434.78, "low": 98248.74, "close": 98292.45, "volume": 20.26836}, {"timestamp": 1738527660000, "open": 98292.44, "high": 98352.36, "low": 98251.45, "close": 98303.99, "volume": 21.18166}, {"timestamp": 1738527720000, "open": 98303.99, "high": 98378.71, "low": 98261.6, "close": 98378.71, "volume": 9.67274}, {"timestamp": 1738527780000, "open": 98378.71, "high": 98427.31, "low": 98373.38, "close": 98404.0, "volume": 11.08258}, {"timestamp": 1738527840000, "open": 98404.0, "high": 98404.01, "low": 98340.91, "close": 98367.97, "volume": 4.83627}, {"timestamp": 1738527900000, "open": 98367.98, "high": 98487.68, "low": 98367.97, "close": 98480.0, "volume": 8.61358}, {"timestamp": 1738527960000, "open": 98480.0, "high": 98480.01, "low": 98349.78, "close": 98349.79, "volume": 6.11534}, {"timestamp": 1738528020000, "open": 98349.79, "high": 98391.83, "low": 98299.66, "close": 98299.66, "volume": 6.91391}, {"timestamp": 1738528080000, "open": 98299.66, "high": 98299.67, "low": 98213.17, "close": 98230.55, "volume": 9.70811}, {"timestamp": 1738528140000, "open": 98230.55, "high": 98230.55, "low": 98100.0, "close": 98171.56, "volume": 14.19963}, {"timestamp": 1738528200000, "open": 98171.56, "high": 98250.0, "low": 98128.0, "close": 98128.6, "volume": 13.61319}, {"timestamp": 1738528260000, "open": 98128.6, "high": 98189.55, "low": 98068.0, "close": 98168.41, "volume": 12.90714}, {"timestamp": 1738528320000, "open": 98168.4, "high": 98168.4, "low": 98067.84, "close": 98068.0, "volume": 14.47582}, {"timestamp": 1738528380000, "open": 98068.0, "high": 98090.0, "low": 98030.52, "close": 98056.73, "volume": 12.17288}, {"timestamp": 1738528440000, "open": 98056.73, "high": 98056.73, "low": 98000.0, "close": 98029.08, "volume": 10.07033}, {"timestamp": 1738528500000, "open": 98029.08, "high": 98131.56, "low": 98019.19, "close": 98121.84, "volume": 16.45356}, {"timestamp": 1738528560000, "open": 98121.84, "high": 98123.44, "low": 98040.0, "close": 98068.33, "volume": 9.78965}, {"timestamp": 1738528620000, "open": 98068.34, "high": 98129.36, "low": 98068.34, "close": 98097.53, "volume": 5.4649}, {"timestamp": 1738528680000, "open": 98097.54, "high": 98097.54, "low": 97950.92, "close": 97973.23, "volume": 34.43367}, {"timestamp": 1738528740000, "open": 97973.23, "high": 97982.77, "low": 97887.37, "close": 97900.09, "volume": 16.00698}, {"timestamp": 1738528800000, "open": 97900.09, "high": 97943.94, "low": 97900.08, "close": 97900.12, "volume": 13.71865}, {"timestamp": 1738528860000, "open": 97900.11, "high": 97933.28, "low": 97892.69, "close": 97896.96, "volume": 13.54662}, {"timestamp": 1738528920000, "open": 97896.96, "high": 97901.62, "low": 97832.22, "close": 97898.21, "volume": 14.5006}, {"timestamp": 1738528980000, "open": 97898.21, "high": 97950.56, "low": 97893.29, "close": 97916.38, "volume": 10.25914}, {"timestamp": 1738529040000, "open": 97916.38, "high": 97947.57, "low": 97902.21, "close": 97947.56, "volume": 22.26313}, {"timestamp": 1738529100000, "open": 97947.56, "high": 97947.56, "low": 97852.0, "close": 97886.23, "volume": 9.93209}, {"timestamp": 1738529160000, "open": 97886.22, "high": 97886.23, "low": 97754.68, "close": 97791.42, "volume": 25.13439}, {"timestamp": 1738529220000, "open": 97791.43, "high": 97882.86, "low": 97765.15, "close": 97765.15, "volume": 16.24108}, {"timestamp": 1738529280000, "open": 97765.15, "high": 97765.16, "low": 97663.19, "close": 97672.31, "volume": 22.08401}, {"timestamp": 1738529340000, "open": 97672.31, "high": 97725.83, "low": 97650.54, "close": 97710.88, "volume": 24.52377}, {"timestamp": 1738529400000, "open": 97710.88, "high": 97826.84, "low": 97684.78, "close": 97826.84, "volume": 22.41726}, {"timestamp": 1738529460000, "open": 97826.84, "high": 97894.59, "low": 97781.77, "close": 97824.22, "volume": 13.51157}, {"timestamp": 1738529520000, "open": 97824.22, "high": 97864.0, "low": 97736.61, "close": 97835.26, "volume": 13.28455}, {"timestamp": 1738529580000, "open": 97835.25, "high": 97873.45, "low": 97763.27, "close": 97822.25, "volume": 11.53387}, {"timestamp": 1738529640000, "open": 97822.25, "high": 97822.26, "low": 97768.6, "close": 97773.27, "volume": 10.42412}, {"timestamp": 1738529700000, "open": 97773.27, "high": 97819.99, "low": 97750.0, "close": 97809.79, "volume": 6.46999}, {"timestamp": 1738529760000, "open": 97809.8, "high": 97809.8, "low": 97711.59, "close": 97750.01, "volume": 12.34405}, {"timestamp": 1738529820000, "open": 97750.01, "high": 97872.71, "low": 97750.0, "close": 97834.31, "volume": 15.59343}, {"timestamp": 1738529880000, "open": 97834.31, "high": 97834.31, "low": 97773.38, "close": 97829.48, "volume": 10.22683}, {"timestamp": 1738529940000, "open": 97831.33, "high": 97859.95, "low": 97798.0, "close": 97798.0, "volume": 4.24706}, {"timestamp": 1738530000000, "open": 97798.01, "high": 97815.22, "low": 97598.8, "close": 97615.95, "volume": 24.42091}, {"timestamp": 1738530060000, "open": 97615.94, "high": 97756.86, "low": 97602.69, "close": 97751.95, "volume": 30.77479}, {"timestamp": 1738530120000, "open": 97751.95, "high": 97885.8, "low": 97705.7, "close": 97885.8, "volume": 21.28417}, {"timestamp": 1738530180000, "open": 97885.8, "high": 97973.85, "low": 97848.25, "close": 97942.46, "volume": 21.15242}, {"timestamp": 1738530240000, "open": 97942.45, "high": 97977.02, "low": 97816.81, "close": 97816.81, "volume": 16.12546}, {"timestamp": 1738530300000, "open": 97816.82, "high": 97816.82, "low": 97710.57, "close": 97733.16, "volume": 30.44162}, {"timestamp": 1738530360000, "open": 97733.16, "high": 97733.16, "low": 97604.49, "close": 97608.33, "volume": 12.89264}, {"timestamp": 1738530420000, "open": 97608.33, "high": 97694.31, "low": 97582.33, "close": 97684.53, "volume": 12.09206}, {"timestamp": 1738530480000, "open": 97684.54, "high": 97739.85, "low": 97619.56, "close": 97739.85, "volume": 17.53515}, {"timestamp": 1738530540000, "open": 97739.85, "high": 97742.03, "low": 97685.31, "close": 97702.2, "volume": 4.59551}, {"timestamp": 1738530600000, "open": 97702.2, "high": 97792.0, "low": 97700.0, "close": 97715.54, "volume": 9.95837}, {"timestamp": 1738530660000, "open": 97715.54, "high": 97717.4, "low": 97589.0, "close": 97613.95, "volume": 34.57303}, {"timestamp": 1738530720000, "open": 97613.94, "high": 97691.3, "low": 97575.02, "close": 97691.1, "volume": 14.34119}, {"timestamp": 1738530780000, "open": 97691.09, "high": 97691.09, "low": 97583.39, "close": 97589.73, "volume": 19.42454}, {"timestamp": 1738530840000, "open": 97589.73, "high": 97606.92, "low": 97530.33, "close": 97559.86, "volume": 14.58428}, {"timestamp": 1738530900000, "open": 97559.86, "high": 97619.99, "low": 97544.28, "close": 97619.99, "volume": 11.72066}, {"timestamp": 1738530960000, "open": 97619.99, "high": 97619.99, "low": 97464.43, "close": 97482.19, "volume": 19.40757}, {"timestamp": 1738531020000, "open": 97482.18, "high": 97500.73, "low": 97423.91, "close": 97451.42, "volume": 7.4181}, {"timestamp": 1738531080000, "open": 97451.42, "high": 97493.76, "low": 97395.0, "close": 97493.76, "volume": 11.49295}, {"timestamp": 1738531140000, "open": 97493.76, "high": 97526.61, "low": 97372.54, "close": 97408.72, "volume": 23.83949}, {"timestamp": 1738531200000, "open": 97408.73, "high": 97411.99, "low": 97313.68, "close": 97336.0, "volume": 13.0516}, {"timestamp": 1738531260000, "open": 97336.0, "high": 97363.53, "low": 97130.43, "close": 97173.22, "volume": 59.75689}, {"timestamp": 1738531320000, "open": 97173.21, "high": 97311.99, "low": 97161.28, "close": 97298.04, "volume": 32.16377}, {"timestamp": 1738531380000, "open": 97298.03, "high": 97358.69, "low": 97202.0, "close": 97324.96, "volume": 13.69158}, {"timestamp": 1738531440000, "open": 97324.97, "high": 97380.0, "low": 97196.0, "close": 97234.01, "volume": 49.22742}, {"timestamp": 1738531500000, "open": 97234.01, "high": 97376.0, "low": 97234.0, "close": 97341.65, "volume": 15.08392}, {"timestamp": 1738531560000, "open": 97341.64, "high": 97346.63, "low": 97239.66, "close": 97336.0, "volume": 11.63045}, {"timestamp": 1738531620000, "open": 97336.0, "high": 97336.01, "low": 97149.27, "close": 97157.13, "volume": 27.85173}, {"timestamp": 1738531680000, "open": 97157.14, "high": 97176.8, "low": 97088.0, "close": 97088.01, "volume": 15.82951}, {"timestamp": 1738531740000, "open": 97088.01, "high": 97095.87, "low": 96930.96, "close": 96948.2, "volume": 56.07995}, {"timestamp": 1738531800000, "open": 96948.2, "high": 97072.0, "low": 96920.0, "close": 97045.87, "volume": 29.31504}, {"timestamp": 1738531860000, "open": 97045.88, "high": 97210.9, "low": 97032.61, "close": 97147.59, "volume": 31.85154}, {"timestamp": 1738531920000, "open": 97147.6, "high": 97209.91, "low": 97066.42, "close": 97209.91, "volume": 22.22473}, {"timestamp": 1738531980000, "open": 97209.9, "high": 97316.45, "low": 97144.22, "close": 97291.31, "volume": 22.62146}, {"timestamp": 1738532040000, "open": 97291.31, "high": 97291.31, "low": 97118.14, "close": 97215.69, "volume": 15.79738}, {"timestamp": 1738532100000, "open": 97215.68, "high": 97222.0, "low": 97100.0, "close": 97197.58, "volume": 11.97885}, {"timestamp": 1738532160000, "open": 97197.58, "high": 97222.0, "low": 97075.03, "close": 97184.33, "volume": 14.56268}, {"timestamp": 1738532220000, "open": 97184.33, "high": 97184.34, "low": 97047.46, "close": 97053.09, "volume": 19.32098}, {"timestamp": 1738532280000, "open": 97053.1, "high": 97072.14, "low": 97000.0, "close": 97013.99, "volume": 27.04492}, {"timestamp": 1738532340000, "open": 97013.99, "high": 97089.12, "low": 97013.99, "close": 97089.1, "volume": 13.03051}, {"timestamp": 1738532400000, "open": 97089.11, "high": 97104.85, "low": 96923.07, "close": 96946.65, "volume": 27.92894}, {"timestamp": 1738532460000, "open": 96946.65, "high": 96946.65, "low": 96809.12, "close": 96859.61, "volume": 63.28944}, {"timestamp": 1738532520000, "open": 96859.61, "high": 96859.61, "low": 96573.47, "close": 96617.6, "volume": 137.70158}, {"timestamp": 1738532580000, "open": 96617.59, "high": 96707.63, "low": 96617.59, "close": 96671.99, "volume": 49.07168}, {"timestamp": 1738532640000, "open": 96671.99, "high": 96830.53, "low": 96605.6, "close": 96781.73, "volume": 39.38705}, {"timestamp": 1738532700000, "open": 96781.72, "high": 96955.53, "low": 96781.72, "close": 96918.41, "volume": 34.3901}, {"timestamp": 1738532760000, "open": 96918.41, "high": 97088.0, "low": 96906.3, "close": 97011.09, "volume": 24.40026}, {"timestamp": 1738532820000, "open": 97011.1, "high": 97095.84, "low": 96978.9, "close": 96991.99, "volume": 38.76705}, {"timestamp": 1738532880000, "open": 96991.98, "high": 97012.11, "low": 96868.65, "close": 96881.29, "volume": 47.45683}, {"timestamp": 1738532940000, "open": 96881.29, "high": 96881.29, "low": 96702.12, "close": 96774.0, "volume": 42.21797}, {"timestamp": 1738533000000, "open": 96774.0, "high": 96790.47, "low": 96620.0, "close": 96692.8, "volume": 28.31373}, {"timestamp": 1738533060000, "open": 96692.81, "high": 96866.0, "low": 96681.48, "close": 96853.91, "volume": 31.59106}, {"timestamp": 1738533120000, "open": 96853.91, "high": 96854.56, "low": 96691.71, "close": 96788.0, "volume": 19.96446}, {"timestamp": 1738533180000, "open": 96787.99, "high": 96905.39, "low": 96779.69, "close": 96849.41, "volume": 17.8123}, {"timestamp": 1738533240000, "open": 96849.4, "high": 97032.78, "low": 96840.32, "close": 96982.71, "volume": 42.40539}, {"timestamp": 1738533300000, "open": 96982.71, "high": 96982.71, "low": 96918.82, "close": 96954.12, "volume": 25.05288}, {"timestamp": 1738533360000, "open": 96954.12, "high": 96986.62, "low": 96932.94, "close": 96978.0, "volume": 14.8232}, {"timestamp": 1738533420000, "open": 96978.0, "high": 96978.0, "low": 96825.0, "close": 96875.99, "volume": 12.00495}, {"timestamp": 1738533480000, "open": 96875.98, "high": 96976.0, "low": 96875.58, "close": 96976.0, "volume": 7.38118}, {"timestamp": 1738533540000, "open": 96975.99, "high": 97020.54, "low": 96949.47, "close": 97020.54, "volume": 53.98733}, {"timestamp": 1738533600000, "open": 97020.56, "high": 97245.54, "low": 96980.96, "close": 97245.54, "volume": 38.56956}, {"timestamp": 1738533660000, "open": 97245.54, "high": 97461.53, "low": 97245.53, "close": 97418.31, "volume": 50.41245}, {"timestamp": 1738533720000, "open": 97418.32, "high": 97514.46, "low": 97360.89, "close": 97376.62, "volume": 31.50931}, {"timestamp": 1738533780000, "open": 97376.62, "high": 97421.22, "low": 97300.0, "close": 97403.83, "volume": 30.11589}, {"timestamp": 1738533840000, "open": 97403.83, "high": 97501.97, "low": 97319.37, "close": 97443.72, "volume": 38.74611}, {"timestamp": 1738533900000, "open": 97443.72, "high": 97533.33, "low": 97353.3, "close": 97522.75, "volume": 35.77529}, {"timestamp": 1738533960000, "open": 97522.74, "high": 97522.75, "low": 97354.01, "close": 97481.91, "volume": 34.6583}, {"timestamp": 1738534020000, "open": 97481.91, "high": 97525.61, "low": 97400.0, "close": 97400.01, "volume": 16.89981}, {"timestamp": 1738534080000, "open": 97400.0, "high": 97459.94, "low": 97333.01, "close": 97459.94, "volume": 19.50704}, {"timestamp": 1738534140000, "open": 97459.94, "high": 97528.0, "low": 97455.09, "close": 97527.98, "volume": 10.14375}, {"timestamp": 1738534200000, "open": 97527.98, "high": 97542.46, "low": 97471.37, "close": 97524.94, "volume": 13.26708}, {"timestamp": 1738534260000, "open": 97524.94, "high": 97700.0, "low": 97492.79, "close": 97669.62, "volume": 26.05813}, {"timestamp": 1738534320000, "open": 97669.62, "high": 97677.58, "low": 97582.4, "close": 97668.05, "volume": 12.62892}, {"timestamp": 1738534380000, "open": 97668.06, "high": 97709.18, "low": 97661.41, "close": 97683.48, "volume": 14.63862}, {"timestamp": 1738534440000, "open": 97683.48, "high": 97684.79, "low": 97494.9, "close": 97509.53, "volume": 23.22181}, {"timestamp": 1738534500000, "open": 97509.53, "high": 97723.52, "low": 97504.23, "close": 97711.81, "volume": 22.60163}, {"timestamp": 1738534560000, "open": 97711.82, "high": 97732.3, "low": 97556.64, "close": 97574.56, "volume": 19.95063}, {"timestamp": 1738534620000, "open": 97574.57, "high": 97724.4, "low": 97574.56, "close": 97606.01, "volume": 15.85558}, {"timestamp": 1738534680000, "open": 97606.0, "high": 97606.0, "low": 97466.16, "close": 97466.17, "volume": 23.82943}, {"timestamp": 1738534740000, "open": 97466.17, "high": 97635.97, "low": 97466.17, "close": 97542.21, "volume": 30.77622}, {"timestamp": 1738534800000, "open": 97542.2, "high": 97551.96, "low": 97383.24, "close": 97468.52, "volume": 19.78108}, {"timestamp": 1738534860000, "open": 97468.51, "high": 97517.25, "low": 97343.75, "close": 97384.94, "volume": 17.43326}, {"timestamp": 1738534920000, "open": 97384.95, "high": 97415.71, "low": 97171.99, "close": 97274.02, "volume": 32.25296}, {"timestamp": 1738534980000, "open": 97274.02, "high": 97454.35, "low": 97269.17, "close": 97392.0, "volume": 15.79189}, {"timestamp": 1738535040000, "open": 97392.0, "high": 97456.53, "low": 97329.4, "close": 97427.81, "volume": 12.34229}, {"timestamp": 1738535100000, "open": 97427.8, "high": 97427.8, "low": 97212.4, "close": 97409.68, "volume": 18.44655}, {"timestamp": 1738535160000, "open": 97409.68, "high": 97423.22, "low": 97326.08, "close": 97363.99, "volume": 13.19224}, {"timestamp": 1738535220000, "open": 97364.0, "high": 97492.0, "low": 97364.0, "close": 97438.15, "volume": 10.15834}, {"timestamp": 1738535280000, "open": 97438.16, "high": 97444.0, "low": 97391.3, "close": 97435.99, "volume": 5.7667}, {"timestamp": 1738535340000, "open": 97435.99, "high": 97456.53, "low": 97399.1, "close": 97409.03, "volume": 8.82299}, {"timestamp": 1738535400000, "open": 97409.03, "high": 97409.03, "low": 97260.58, "close": 97309.84, "volume": 15.83033}, {"timestamp": 1738535460000, "open": 97309.83, "high": 97309.84, "low": 96609.88, "close": 96609.88, "volume": 104.8263}, {"timestamp": 1738535520000, "open": 96609.89, "high": 96886.99, "low": 96573.57, "close": 96854.12, "volume": 57.29377}, {"timestamp": 1738535580000, "open": 96854.12, "high": 96923.6, "low": 96672.01, "close": 96923.6, "volume": 40.4991}, {"timestamp": 1738535640000, "open": 96923.99, "high": 97365.9, "low": 96806.21, "close": 97206.69, "volume": 63.55302}, {"timestamp": 1738535700000, "open": 97206.68, "high": 97291.66, "low": 97131.59, "close": 97151.09, "volume": 35.62447}, {"timestamp": 1738535760000, "open": 97151.09, "high": 97183.99, "low": 96946.92, "close": 97062.54, "volume": 33.93746}, {"timestamp": 1738535820000, "open": 97062.55, "high": 97088.09, "low": 96963.81, "close": 97008.68, "volume": 17.70909}, {"timestamp": 1738535880000, "open": 97008.68, "high": 97032.61, "low": 96940.0, "close": 96983.44, "volume": 21.56642}, {"timestamp": 1738535940000, "open": 96983.43, "high": 97011.85, "low": 96766.64, "close": 96766.65, "volume": 16.79943}, {"timestamp": 1738536000000, "open": 96766.65, "high": 96789.13, "low": 96157.51, "close": 96276.92, "volume": 260.30181}, {"timestamp": 1738536060000, "open": 96278.0, "high": 96520.02, "low": 96150.0, "close": 96515.25, "volume": 183.14172}, {"timestamp": 1738536120000, "open": 96515.24, "high": 96909.94, "low": 96484.0, "close": 96729.27, "volume": 73.53679}, {"timestamp": 1738536180000, "open": 96729.27, "high": 96960.0, "low": 96709.99, "close": 96958.34, "volume": 64.14468}, {"timestamp": 1738536240000, "open": 96958.34, "high": 97160.0, "low": 96958.34, "close": 97160.0, "volume": 49.95529}, {"timestamp": 1738536300000, "open": 97159.99, "high": 97413.99, "low": 97159.99, "close": 97413.99, "volume": 37.2898}, {"timestamp": 1738536360000, "open": 97413.99, "high": 97560.0, "low": 97400.0, "close": 97483.05, "volume": 26.70387}, {"timestamp": 1738536420000, "open": 97483.06, "high": 97776.28, "low": 97482.86, "close": 97776.27, "volume": 61.41517}, {"timestamp": 1738536480000, "open": 97776.27, "high": 97776.28, "low": 97665.39, "close": 97669.69, "volume": 15.83552}, {"timestamp": 1738536540000, "open": 97669.69, "high": 97669.69, "low": 97377.36, "close": 97406.29, "volume": 32.31411}, {"timestamp": 1738536600000, "open": 97406.3, "high": 97736.0, "low": 97406.29, "close": 97678.09, "volume": 25.92449}, {"timestamp": 1738536660000, "open": 97678.09, "high": 97678.09, "low": 97551.86, "close": 97551.87, "volume": 11.32709}, {"timestamp": 1738536720000, "open": 97551.86, "high": 97551.87, "low": 97448.11, "close": 97448.12, "volume": 12.49143}, {"timestamp": 1738536780000, "open": 97448.11, "high": 97448.12, "low": 97078.89, "close": 97199.91, "volume": 48.91207}, {"timestamp": 1738536840000, "open": 97199.91, "high": 97643.91, "low": 97189.83, "close": 97638.79, "volume": 32.16646}, {"timestamp": 1738536900000, "open": 97638.79, "high": 97640.2, "low": 97444.25, "close": 97539.96, "volume": 16.5698}, {"timestamp": 1738536960000, "open": 97539.97, "high": 97629.0, "low": 97501.8, "close": 97553.87, "volume": 15.04841}, {"timestamp": 1738537020000, "open": 97553.86, "high": 97700.0, "low": 97492.3, "close": 97698.0, "volume": 33.17877}, {"timestamp": 1738537080000, "open": 97698.0, "high": 97919.58, "low": 97681.87, "close": 97919.58, "volume": 25.84068}, {"timestamp": 1738537140000, "open": 97919.58, "high": 98022.2, "low": 97884.95, "close": 97994.46, "volume": 51.68769}, {"timestamp": 1738537200000, "open": 97994.47, "high": 97994.47, "low": 97477.77, "close": 97481.4, "volume": 75.45005}, {"timestamp": 1738537260000, "open": 97481.65, "high": 97571.99, "low": 97233.72, "close": 97271.45, "volume": 56.57746}, {"timestamp": 1738537320000, "open": 97271.44, "high": 97562.51, "low": 97184.0, "close": 97562.51, "volume": 81.55333}, {"timestamp": 1738537380000, "open": 97562.82, "high": 97562.82, "low": 97436.0, "close": 97453.19, "volume": 41.24008}, {"timestamp": 1738537440000, "open": 97453.19, "high": 97478.9, "low": 97206.0, "close": 97401.16, "volume": 45.1972}, {"timestamp": 1738537500000, "open": 97401.17, "high": 97537.32, "low": 97280.55, "close": 97349.99, "volume": 45.95311}, {"timestamp": 1738537560000, "open": 97350.0, "high": 97397.18, "low": 97175.19, "close": 97362.4, "volume": 34.01806}, {"timestamp": 1738537620000, "open": 97362.41, "high": 97557.0, "low": 97362.4, "close": 97556.99, "volume": 29.05213}, {"timestamp": 1738537680000, "open": 97557.0, "high": 97571.48, "low": 97300.01, "close": 97300.01, "volume": 40.88206}, {"timestamp": 1738537740000, "open": 97300.02, "high": 97488.09, "low": 97300.02, "close": 97452.96, "volume": 24.17946}, {"timestamp": 1738537800000, "open": 97452.7, "high": 97452.7, "low": 97202.81, "close": 97289.77, "volume": 40.16626}, {"timestamp": 1738537860000, "open": 97289.76, "high": 97514.79, "low": 97267.99, "close": 97392.16, "volume": 47.34858}, {"timestamp": 1738537920000, "open": 97392.18, "high": 97518.39, "low": 97324.5, "close": 97499.99, "volume": 32.36368}, {"timestamp": 1738537980000, "open": 97500.0, "high": 97664.0, "low": 97469.18, "close": 97646.54, "volume": 26.91197}, {"timestamp": 1738538040000, "open": 97646.54, "high": 97769.33, "low": 97613.28, "close": 97719.17, "volume": 36.16408}, {"timestamp": 1738538100000, "open": 97719.17, "high": 97923.07, "low": 97700.0, "close": 97923.06, "volume": 40.71283}, {"timestamp": 1738538160000, "open": 97923.06, "high": 97926.0, "low": 97725.49, "close": 97732.01, "volume": 45.85707}, {"timestamp": 1738538220000, "open": 97732.0, "high": 97770.07, "low": 97592.0, "close": 97612.06, "volume": 49.17152}, {"timestamp": 1738538280000, "open": 97612.05, "high": 97658.02, "low": 97516.98, "close": 97587.14, "volume": 27.2761}, {"timestamp": 1738538340000, "open": 97587.98, "high": 97753.88, "low": 97587.98, "close": 97689.44, "volume": 20.90509}, {"timestamp": 1738538400000, "open": 97689.43, "high": 97689.43, "low": 97398.76, "close": 97411.2, "volume": 28.3731}, {"timestamp": 1738538460000, "open": 97410.99, "high": 97442.0, "low": 97267.89, "close": 97334.6, "volume": 35.59398}, {"timestamp": 1738538520000, "open": 97334.61, "high": 97457.1, "low": 97276.0, "close": 97365.07, "volume": 40.45079}, {"timestamp": 1738538580000, "open": 97365.07, "high": 97476.0, "low": 97300.0, "close": 97300.01, "volume": 38.47467}, {"timestamp": 1738538640000, "open": 97300.0, "high": 97300.0, "low": 96882.23, "close": 96904.01, "volume": 89.23034}, {"timestamp": 1738538700000, "open": 96904.01, "high": 97230.76, "low": 96880.0, "close": 96954.02, "volume": 49.43084}, {"timestamp": 1738538760000, "open": 96954.02, "high": 96954.02, "low": 96572.0, "close": 96593.43, "volume": 107.78785}, {"timestamp": 1738538820000, "open": 96593.43, "high": 96859.84, "low": 96561.01, "close": 96600.8, "volume": 111.08621}, {"timestamp": 1738538880000, "open": 96600.8, "high": 96998.27, "low": 96543.1, "close": 96940.02, "volume": 135.69293}, {"timestamp": 1738538940000, "open": 96940.01, "high": 97097.12, "low": 96839.87, "close": 97018.79, "volume": 78.17573}, {"timestamp": 1738539000000, "open": 97018.79, "high": 97094.71, "low": 96751.99, "close": 96807.02, "volume": 44.33183}, {"timestamp": 1738539060000, "open": 96807.01, "high": 97201.73, "low": 96780.02, "close": 97198.36, "volume": 70.43119}, {"timestamp": 1738539120000, "open": 97198.36, "high": 97400.0, "low": 97124.76, "close": 97372.0, "volume": 58.34465}, {"timestamp": 1738539180000, "open": 97372.0, "high": 97396.3, "low": 97124.0, "close": 97167.44, "volume": 48.91893}, {"timestamp": 1738539240000, "open": 97167.44, "high": 97208.02, "low": 97045.29, "close": 97076.45, "volume": 49.8619}, {"timestamp": 1738539300000, "open": 97076.43, "high": 97256.0, "low": 97052.0, "close": 97256.0, "volume": 58.00862}, {"timestamp": 1738539360000, "open": 97256.0, "high": 97388.09, "low": 97172.08, "close": 97385.33, "volume": 57.98515}, {"timestamp": 1738539420000, "open": 97385.33, "high": 97538.21, "low": 97385.33, "close": 97518.01, "volume": 46.38672}, {"timestamp": 1738539480000, "open": 97517.04, "high": 97573.59, "low": 97472.0, "close": 97526.51, "volume": 31.20406}, {"timestamp": 1738539540000, "open": 97526.51, "high": 97569.71, "low": 97377.69, "close": 97536.89, "volume": 43.33322}, {"timestamp": 1738539600000, "open": 97536.88, "high": 97637.27, "low": 97333.33, "close": 97524.01, "volume": 54.7022}, {"timestamp": 1738539660000, "open": 97524.01, "high": 97560.45, "low": 97413.37, "close": 97452.01, "volume": 35.99869}, {"timestamp": 1738539720000, "open": 97452.01, "high": 97511.53, "low": 97332.0, "close": 97465.16, "volume": 48.34549}, {"timestamp": 1738539780000, "open": 97465.17, "high": 97536.48, "low": 97350.0, "close": 97350.01, "volume": 41.52993}, {"timestamp": 1738539840000, "open": 97350.01, "high": 97399.69, "low": 97250.0, "close": 97326.08, "volume": 47.59357}, {"timestamp": 1738539900000, "open": 97326.09, "high": 97486.02, "low": 97300.0, "close": 97486.02, "volume": 46.64276}, {"timestamp": 1738539960000, "open": 97486.01, "high": 97668.83, "low": 97433.21, "close": 97621.34, "volume": 62.43345}, {"timestamp": 1738540020000, "open": 97621.34, "high": 97721.47, "low": 97492.0, "close": 97688.14, "volume": 35.95728}, {"timestamp": 1738540080000, "open": 97688.14, "high": 97726.85, "low": 97557.14, "close": 97586.95, "volume": 43.57552}, {"timestamp": 1738540140000, "open": 97586.01, "high": 97668.36, "low": 97467.75, "close": 97467.75, "volume": 26.12009}, {"timestamp": 1738540200000, "open": 97467.75, "high": 97482.35, "low": 97347.05, "close": 97482.35, "volume": 31.77185}, {"timestamp": 1738540260000, "open": 97482.35, "high": 97593.66, "low": 97482.34, "close": 97556.23, "volume": 36.0946}, {"timestamp": 1738540320000, "open": 97556.23, "high": 97607.99, "low": 97503.28, "close": 97533.55, "volume": 18.20612}, {"timestamp": 1738540380000, "open": 97533.55, "high": 97665.03, "low": 97489.67, "close": 97665.03, "volume": 26.95583}, {"timestamp": 1738540440000, "open": 97666.2, "high": 97666.2, "low": 97528.84, "close": 97585.82, "volume": 28.13483}, {"timestamp": 1738540500000, "open": 97585.82, "high": 97678.73, "low": 97545.62, "close": 97659.81, "volume": 31.64545}, {"timestamp": 1738540560000, "open": 97659.81, "high": 97747.46, "low": 97644.09, "close": 97747.46, "volume": 28.15376}, {"timestamp": 1738540620000, "open": 97747.46, "high": 97793.27, "low": 97670.79, "close": 97780.92, "volume": 21.12477}, {"timestamp": 1738540680000, "open": 97780.92, "high": 97780.92, "low": 97706.01, "close": 97706.02, "volume": 10.84314}, {"timestamp": 1738540740000, "open": 97706.02, "high": 97729.83, "low": 97680.0, "close": 97700.59, "volume": 16.68956}, {"timestamp": 1738540800000, "open": 97700.59, "high": 97741.42, "low": 97598.17, "close": 97731.88, "volume": 43.52602}, {"timestamp": 1738540860000, "open": 97731.89, "high": 97782.79, "low": 97562.3, "close": 97598.67, "volume": 35.34117}, {"timestamp": 1738540920000, "open": 97598.67, "high": 97615.51, "low": 97490.37, "close": 97536.01, "volume": 35.25718}, {"timestamp": 1738540980000, "open": 97536.01, "high": 97586.84, "low": 97437.14, "close": 97491.24, "volume": 48.20416}, {"timestamp": 1738541040000, "open": 97491.23, "high": 97491.23, "low": 97295.2, "close": 97311.19, "volume": 53.30519}, {"timestamp": 1738541100000, "open": 97311.2, "high": 97479.92, "low": 97293.47, "close": 97433.13, "volume": 41.51629}, {"timestamp": 1738541160000, "open": 97433.12, "high": 97600.0, "low": 97433.12, "close": 97553.45, "volume": 42.31876}, {"timestamp": 1738541220000, "open": 97553.44, "high": 97619.57, "low": 97508.17, "close": 97520.01, "volume": 36.43856}, {"timestamp": 1738541280000, "open": 97520.01, "high": 97579.99, "low": 97379.85, "close": 97579.99, "volume": 32.21958}, {"timestamp": 1738541340000, "open": 97579.99, "high": 97580.0, "low": 97384.01, "close": 97409.99, "volume": 24.66513}, {"timestamp": 1738541400000, "open": 97409.99, "high": 97418.18, "low": 97308.0, "close": 97332.72, "volume": 49.90902}, {"timestamp": 1738541460000, "open": 97332.71, "high": 97478.46, "low": 97285.36, "close": 97426.02, "volume": 32.17241}, {"timestamp": 1738541520000, "open": 97426.03, "high": 97516.0, "low": 97422.25, "close": 97442.01, "volume": 16.90381}, {"timestamp": 1738541580000, "open": 97442.01, "high": 97448.42, "low": 97333.35, "close": 97385.07, "volume": 22.64235}, {"timestamp": 1738541640000, "open": 97385.07, "high": 97385.07, "low": 97261.24, "close": 97314.01, "volume": 25.7874}, {"timestamp": 1738541700000, "open": 97314.0, "high": 97348.19, "low": 97162.9, "close": 97164.31, "volume": 39.59174}, {"timestamp": 1738541760000, "open": 97164.31, "high": 97164.31, "low": 97055.0, "close": 97055.0, "volume": 30.88193}, {"timestamp": 1738541820000, "open": 97055.0, "high": 97055.0, "low": 96764.7, "close": 96780.01, "volume": 70.26991}, {"timestamp": 1738541880000, "open": 96780.0, "high": 96814.0, "low": 96669.03, "close": 96739.71, "volume": 40.59847}, {"timestamp": 1738541940000, "open": 96739.71, "high": 96782.35, "low": 96573.0, "close": 96582.67, "volume": 45.84496}, {"timestamp": 1738542000000, "open": 96582.67, "high": 96681.33, "low": 96549.72, "close": 96618.42, "volume": 41.04376}, {"timestamp": 1738542060000, "open": 96618.43, "high": 96644.0, "low": 96227.41, "close": 96644.0, "volume": 127.73942}, {"timestamp": 1738542120000, "open": 96643.99, "high": 96684.65, "low": 96486.49, "close": 96540.01, "volume": 45.32754}, {"timestamp": 1738542180000, "open": 96540.01, "high": 96547.34, "low": 96289.0, "close": 96308.98, "volume": 28.69612}, {"timestamp": 1738542240000, "open": 96308.99, "high": 96398.75, "low": 96060.0, "close": 96398.75, "volume": 155.89685}, {"timestamp": 1738542300000, "open": 96398.75, "high": 97243.42, "low": 96398.75, "close": 97230.0, "volume": 253.28607}, {"timestamp": 1738542360000, "open": 97230.0, "high": 97591.34, "low": 97122.01, "close": 97410.65, "volume": 116.07292}, {"timestamp": 1738542420000, "open": 97410.64, "high": 97541.83, "low": 97347.36, "close": 97463.9, "volume": 81.14876}, {"timestamp": 1738542480000, "open": 97463.9, "high": 97463.9, "low": 97216.75, "close": 97293.48, "volume": 53.68839}, {"timestamp": 1738542540000, "open": 97293.48, "high": 97293.48, "low": 97010.98, "close": 97074.0, "volume": 38.68042}, {"timestamp": 1738542600000, "open": 97073.99, "high": 97191.11, "low": 96894.94, "close": 96901.93, "volume": 52.0445}, {"timestamp": 1738542660000, "open": 96901.92, "high": 96924.79, "low": 96543.49, "close": 96562.44, "volume": 107.35887}, {"timestamp": 1738542720000, "open": 96562.44, "high": 96692.95, "low": 96507.69, "close": 96570.14, "volume": 87.52392}, {"timestamp": 1738542780000, "open": 96570.14, "high": 96800.82, "low": 96548.01, "close": 96769.98, "volume": 65.02398}, {"timestamp": 1738542840000, "open": 96769.99, "high": 97096.0, "low": 96760.81, "close": 97026.93, "volume": 86.57155}, {"timestamp": 1738542900000, "open": 97026.93, "high": 97061.6, "low": 96658.41, "close": 96703.97, "volume": 37.58065}, {"timestamp": 1738542960000, "open": 96703.98, "high": 97000.0, "low": 96623.52, "close": 96973.34, "volume": 48.67845}, {"timestamp": 1738543020000, "open": 96973.33, "high": 96987.12, "low": 96646.7, "close": 96717.4, "volume": 39.93632}, {"timestamp": 1738543080000, "open": 96717.39, "high": 96717.39, "low": 96558.7, "close": 96606.28, "volume": 29.91497}, {"timestamp": 1738543140000, "open": 96606.28, "high": 96865.44, "low": 96595.09, "close": 96766.23, "volume": 24.22554}, {"timestamp": 1738543200000, "open": 96766.22, "high": 96766.22, "low": 96510.28, "close": 96512.53, "volume": 33.08647}, {"timestamp": 1738543260000, "open": 96512.52, "high": 96512.53, "low": 96341.89, "close": 96351.73, "volume": 77.09696}, {"timestamp": 1738543320000, "open": 96351.73, "high": 96462.42, "low": 96322.13, "close": 96355.9, "volume": 37.17084}, {"timestamp": 1738543380000, "open": 96355.89, "high": 96400.0, "low": 95823.0, "close": 96194.01, "volume": 387.52314}, {"timestamp": 1738543440000, "open": 96194.01, "high": 96329.11, "low": 95500.0, "close": 95694.54, "volume": 372.86706}, {"timestamp": 1738543500000, "open": 95694.53, "high": 96299.98, "low": 95604.49, "close": 96217.61, "volume": 245.23062}, {"timestamp": 1738543560000, "open": 96217.62, "high": 96514.5, "low": 96152.0, "close": 96406.19, "volume": 161.94238}, {"timestamp": 1738543620000, "open": 96406.19, "high": 96557.48, "low": 95869.58, "close": 95928.8, "volume": 157.94844}, {"timestamp": 1738543680000, "open": 95928.81, "high": 96139.61, "low": 95791.39, "close": 96027.36, "volume": 171.298}, {"timestamp": 1738543740000, "open": 96027.37, "high": 96816.15, "low": 95962.96, "close": 96596.43, "volume": 237.84228}, {"timestamp": 1738543800000, "open": 96596.43, "high": 96661.35, "low": 96140.0, "close": 96212.89, "volume": 171.18854}, {"timestamp": 1738543860000, "open": 96212.88, "high": 96631.24, "low": 96202.01, "close": 96526.26, "volume": 94.52649}, {"timestamp": 1738543920000, "open": 96526.26, "high": 96698.62, "low": 96306.49, "close": 96641.99, "volume": 108.69407}, {"timestamp": 1738543980000, "open": 96641.99, "high": 96801.73, "low": 96307.69, "close": 96495.9, "volume": 82.21777}, {"timestamp": 1738544040000, "open": 96495.89, "high": 96774.86, "low": 96493.99, "close": 96677.59, "volume": 64.33044}, {"timestamp": 1738544100000, "open": 96679.19, "high": 96698.09, "low": 96377.81, "close": 96698.09, "volume": 70.30867}, {"timestamp": 1738544160000, "open": 96698.09, "high": 96792.67, "low": 96554.34, "close": 96718.25, "volume": 65.26555}, {"timestamp": 1738544220000, "open": 96718.2, "high": 96861.74, "low": 96580.0, "close": 96843.75, "volume": 49.48971}, {"timestamp": 1738544280000, "open": 96843.75, "high": 96905.63, "low": 96601.32, "close": 96697.47, "volume": 56.95903}, {"timestamp": 1738544340000, "open": 96697.47, "high": 96800.0, "low": 96511.33, "close": 96511.33, "volume": 87.89393}, {"timestamp": 1738544400000, "open": 96511.33, "high": 96802.3, "low": 96511.33, "close": 96744.02, "volume": 49.1277}, {"timestamp": 1738544460000, "open": 96744.01, "high": 96945.03, "low": 96672.92, "close": 96672.94, "volume": 101.01129}, {"timestamp": 1738544520000, "open": 96672.93, "high": 96936.84, "low": 96568.01, "close": 96677.6, "volume": 81.11772}, {"timestamp": 1738544580000, "open": 96677.6, "high": 96899.91, "low": 96549.15, "close": 96549.15, "volume": 96.97656}, {"timestamp": 1738544640000, "open": 96548.85, "high": 96565.79, "low": 96339.57, "close": 96461.99, "volume": 67.31292}, {"timestamp": 1738544700000, "open": 96461.99, "high": 96582.88, "low": 96377.48, "close": 96415.37, "volume": 55.0585}, {"timestamp": 1738544760000, "open": 96415.37, "high": 96508.79, "low": 96340.0, "close": 96504.78, "volume": 44.64212}, {"timestamp": 1738544820000, "open": 96504.79, "high": 96540.0, "low": 96264.13, "close": 96278.97, "volume": 44.00659}, {"timestamp": 1738544880000, "open": 96278.47, "high": 96363.81, "low": 96127.16, "close": 96151.98, "volume": 74.46719}, {"timestamp": 1738544940000, "open": 96151.99, "high": 96159.62, "low": 95973.39, "close": 95973.4, "volume": 56.94826}, {"timestamp": 1738545000000, "open": 95973.4, "high": 96448.22, "low": 95871.08, "close": 96200.13, "volume": 139.79085}, {"timestamp": 1738545060000, "open": 96200.34, "high": 96200.83, "low": 95882.55, "close": 96069.09, "volume": 70.94799}, {"timestamp": 1738545120000, "open": 96068.99, "high": 96146.83, "low": 95928.01, "close": 96072.0, "volume": 46.04954}, {"timestamp": 1738545180000, "open": 96072.01, "high": 96196.0, "low": 95892.34, "close": 95942.02, "volume": 69.03512}, {"timestamp": 1738545240000, "open": 95942.01, "high": 95971.37, "low": 95782.0, "close": 95782.01, "volume": 77.87873}, {"timestamp": 1738545300000, "open": 95782.0, "high": 95859.98, "low": 95505.0, "close": 95585.11, "volume": 146.51088}, {"timestamp": 1738545360000, "open": 95585.1, "high": 95609.02, "low": 95400.0, "close": 95499.88, "volume": 151.8111}, {"timestamp": 1738545420000, "open": 95499.88, "high": 95563.87, "low": 95413.05, "close": 95492.66, "volume": 65.94297}, {"timestamp": 1738545480000, "open": 95492.66, "high": 95754.35, "low": 95407.47, "close": 95428.0, "volume": 83.88354}, {"timestamp": 1738545540000, "open": 95428.0, "high": 95541.31, "low": 95415.63, "close": 95517.79, "volume": 70.09624}, {"timestamp": 1738545600000, "open": 95517.79, "high": 95558.19, "low": 95412.0, "close": 95431.65, "volume": 51.84291}, {"timestamp": 1738545660000, "open": 95431.64, "high": 95782.67, "low": 95121.0, "close": 95657.79, "volume": 276.80931}, {"timestamp": 1738545720000, "open": 95657.79, "high": 95695.75, "low": 95189.03, "close": 95246.13, "volume": 121.11133}, {"timestamp": 1738545780000, "open": 95246.14, "high": 95363.99, "low": 95190.45, "close": 95242.09, "volume": 90.80729}, {"timestamp": 1738545840000, "open": 95242.09, "high": 95298.0, "low": 95054.16, "close": 95185.49, "volume": 104.09544}, {"timestamp": 1738545900000, "open": 95185.49, "high": 95276.15, "low": 95098.75, "close": 95205.0, "volume": 69.96455}, {"timestamp": 1738545960000, "open": 95205.01, "high": 95303.65, "low": 95125.85, "close": 95186.21, "volume": 71.79686}, {"timestamp": 1738546020000, "open": 95186.21, "high": 95347.64, "low": 95054.16, "close": 95270.87, "volume": 102.10316}, {"timestamp": 1738546080000, "open": 95270.88, "high": 95299.73, "low": 95065.78, "close": 95252.32, "volume": 89.11231}, {"timestamp": 1738546140000, "open": 95252.31, "high": 95252.32, "low": 95066.79, "close": 95163.95, "volume": 47.83586}, {"timestamp": 1738546200000, "open": 95161.49, "high": 95216.0, "low": 95002.0, "close": 95066.01, "volume": 171.29181}, {"timestamp": 1738546260000, "open": 95066.01, "high": 95454.41, "low": 95054.97, "close": 95447.98, "volume": 88.96609}, {"timestamp": 1738546320000, "open": 95447.99, "high": 95447.99, "low": 95214.29, "close": 95237.99, "volume": 53.46649}, {"timestamp": 1738546380000, "open": 95238.0, "high": 95395.97, "low": 95058.28, "close": 95215.99, "volume": 143.87949}, {"timestamp": 1738546440000, "open": 95215.99, "high": 95288.59, "low": 95035.5, "close": 95086.0, "volume": 78.88796}, {"timestamp": 1738546500000, "open": 95086.0, "high": 95215.64, "low": 94868.0, "close": 94904.0, "volume": 333.12799}, {"timestamp": 1738546560000, "open": 94904.0, "high": 94990.02, "low": 94653.74, "close": 94688.84, "volume": 117.35064}, {"timestamp": 1738546620000, "open": 94688.84, "high": 94880.0, "low": 94655.2, "close": 94782.38, "volume": 115.18885}, {"timestamp": 1738546680000, "open": 94782.38, "high": 94815.22, "low": 94650.0, "close": 94680.8, "volume": 78.15053}, {"timestamp": 1738546740000, "open": 94680.8, "high": 94713.38, "low": 94500.0, "close": 94569.05, "volume": 125.13493}, {"timestamp": 1738546800000, "open": 94569.05, "high": 94688.0, "low": 94530.01, "close": 94648.03, "volume": 114.05796}, {"timestamp": 1738546860000, "open": 94648.03, "high": 94665.82, "low": 94449.0, "close": 94449.0, "volume": 118.10668}, {"timestamp": 1738546920000, "open": 94449.0, "high": 94534.36, "low": 94250.0, "close": 94326.43, "volume": 119.78843}, {"timestamp": 1738546980000, "open": 94326.43, "high": 94434.17, "low": 94066.0, "close": 94066.0, "volume": 203.07816}, {"timestamp": 1738547040000, "open": 94066.0, "high": 94387.09, "low": 93814.07, "close": 94153.52, "volume": 437.61593}, {"timestamp": 1738547100000, "open": 94153.52, "high": 94164.75, "low": 93700.0, "close": 93700.0, "volume": 412.62612}, {"timestamp": 1738547160000, "open": 93700.01, "high": 94076.97, "low": 93700.0, "close": 93894.52, "volume": 360.9601}, {"timestamp": 1738547220000, "open": 93894.52, "high": 93992.17, "low": 93266.83, "close": 93582.74, "volume": 452.15334}, {"timestamp": 1738547280000, "open": 93582.74, "high": 93871.12, "low": 93105.0, "close": 93186.99, "volume": 307.11733}, {"timestamp": 1738547340000, "open": 93186.99, "high": 93614.04, "low": 92736.14, "close": 93359.99, "volume": 523.5892}, {"timestamp": 1738547400000, "open": 93369.44, "high": 93996.78, "low": 93359.99, "close": 93642.22, "volume": 337.74436}, {"timestamp": 1738547460000, "open": 93642.22, "high": 93971.56, "low": 93450.0, "close": 93790.57, "volume": 280.84348}, {"timestamp": 1738547520000, "open": 93790.58, "high": 93878.36, "low": 93320.15, "close": 93388.82, "volume": 218.82215}, {"timestamp": 1738547580000, "open": 93388.82, "high": 93586.14, "low": 93141.6, "close": 93232.02, "volume": 227.68028}, {"timestamp": 1738547640000, "open": 93234.39, "high": 93290.26, "low": 92500.0, "close": 92639.67, "volume": 329.25756}, {"timestamp": 1738547700000, "open": 92639.67, "high": 92843.99, "low": 92000.0, "close": 92017.99, "volume": 685.86525}, {"timestamp": 1738547760000, "open": 92017.99, "high": 93277.93, "low": 92000.0, "close": 93188.4, "volume": 484.87239}, {"timestamp": 1738547820000, "open": 93188.4, "high": 93426.38, "low": 92850.0, "close": 93327.49, "volume": 345.16906}, {"timestamp": 1738547880000, "open": 93324.58, "high": 93866.66, "low": 93300.07, "close": 93593.44, "volume": 339.07439}, {"timestamp": 1738547940000, "open": 93593.43, "high": 93655.26, "low": 93126.27, "close": 93435.82, "volume": 309.26557}, {"timestamp": 1738548000000, "open": 93436.97, "high": 93771.99, "low": 93050.0, "close": 93737.99, "volume": 298.03471}, {"timestamp": 1738548060000, "open": 93737.99, "high": 93820.0, "low": 93209.35, "close": 93324.01, "volume": 270.46874}, {"timestamp": 1738548120000, "open": 93324.01, "high": 93369.81, "low": 92913.15, "close": 93077.99, "volume": 310.78239}, {"timestamp": 1738548180000, "open": 93085.99, "high": 93599.67, "low": 92949.64, "close": 93191.45, "volume": 260.80219}, {"timestamp": 1738548240000, "open": 93191.45, "high": 93412.36, "low": 92886.5, "close": 93007.26, "volume": 201.01841}, {"timestamp": 1738548300000, "open": 93007.26, "high": 93128.88, "low": 92903.68, "close": 92909.77, "volume": 234.1498}, {"timestamp": 1738548360000, "open": 92910.0, "high": 93108.37, "low": 92287.47, "close": 92335.99, "volume": 306.55888}, {"timestamp": 1738548420000, "open": 92335.99, "high": 92335.99, "low": 91242.47, "close": 91269.09, "volume": 654.53631}, {"timestamp": 1738548480000, "open": 91261.47, "high": 93021.4, "low": 91231.0, "close": 92507.96, "volume": 522.86541}, {"timestamp": 1738548540000, "open": 92512.01, "high": 93191.59, "low": 92507.98, "close": 93074.7, "volume": 334.33659}, {"timestamp": 1738548600000, "open": 93074.7, "high": 93397.32, "low": 92925.11, "close": 93177.17, "volume": 295.70887}, {"timestamp": 1738548660000, "open": 93177.16, "high": 93800.0, "low": 93000.0, "close": 93713.88, "volume": 273.74343}, {"timestamp": 1738548720000, "open": 93713.88, "high": 94184.0, "low": 93629.58, "close": 93675.94, "volume": 289.85781}, {"timestamp": 1738548780000, "open": 93675.98, "high": 94090.39, "low": 93642.39, "close": 93907.69, "volume": 195.65967}, {"timestamp": 1738548840000, "open": 93907.69, "high": 94280.89, "low": 93658.74, "close": 94046.03, "volume": 145.83252}, {"timestamp": 1738548900000, "open": 94046.03, "high": 94132.24, "low": 93888.01, "close": 94072.8, "volume": 198.2228}, {"timestamp": 1738548960000, "open": 94052.03, "high": 94366.73, "low": 93747.96, "close": 94360.0, "volume": 232.4945}, {"timestamp": 1738549020000, "open": 94360.02, "high": 94750.0, "low": 94241.84, "close": 94419.51, "volume": 208.62521}, {"timestamp": 1738549080000, "open": 94419.51, "high": 94680.0, "low": 94253.12, "close": 94519.45, "volume": 319.94121}, {"timestamp": 1738549140000, "open": 94519.44, "high": 94900.0, "low": 94455.99, "close": 94774.38, "volume": 172.64765}, {"timestamp": 1738549200000, "open": 94776.23, "high": 94951.77, "low": 94669.42, "close": 94895.51, "volume": 169.91273}, {"timestamp": 1738549260000, "open": 94895.52, "high": 94980.0, "low": 94439.25, "close": 94548.12, "volume": 175.34513}, {"timestamp": 1738549320000, "open": 94548.11, "high": 94600.0, "low": 94247.77, "close": 94283.29, "volume": 135.95157}, {"timestamp": 1738549380000, "open": 94283.28, "high": 94576.09, "low": 94208.02, "close": 94404.01, "volume": 149.81573}, {"timestamp": 1738549440000, "open": 94399.21, "high": 94579.79, "low": 93999.0, "close": 94088.4, "volume": 156.31503}, {"timestamp": 1738549500000, "open": 94088.85, "high": 94315.73, "low": 94031.0, "close": 94061.94, "volume": 139.73473}, {"timestamp": 1738549560000, "open": 94061.09, "high": 94126.42, "low": 93558.74, "close": 94002.0, "volume": 178.51186}, {"timestamp": 1738549620000, "open": 94002.0, "high": 94241.64, "low": 93969.91, "close": 94011.28, "volume": 113.59252}, {"timestamp": 1738549680000, "open": 94011.29, "high": 94300.0, "low": 93932.8, "close": 94240.01, "volume": 105.21325}, {"timestamp": 1738549740000, "open": 94239.37, "high": 94354.39, "low": 93882.0, "close": 93885.99, "volume": 174.50048}, {"timestamp": 1738549800000, "open": 93885.99, "high": 93977.21, "low": 93618.03, "close": 93809.41, "volume": 122.04665}, {"timestamp": 1738549860000, "open": 93809.29, "high": 93839.84, "low": 93514.57, "close": 93687.21, "volume": 107.16124}, {"timestamp": 1738549920000, "open": 93687.21, "high": 93749.0, "low": 93453.56, "close": 93506.85, "volume": 120.80666}, {"timestamp": 1738549980000, "open": 93506.84, "high": 93565.47, "low": 93243.5, "close": 93536.01, "volume": 122.83373}, {"timestamp": 1738550040000, "open": 93536.02, "high": 93765.6, "low": 93408.4, "close": 93484.06, "volume": 113.37347}, {"timestamp": 1738550100000, "open": 93484.06, "high": 93901.82, "low": 93400.01, "close": 93868.0, "volume": 98.11093}, {"timestamp": 1738550160000, "open": 93868.01, "high": 94175.47, "low": 93593.36, "close": 94132.22, "volume": 116.99981}, {"timestamp": 1738550220000, "open": 94132.23, "high": 94176.46, "low": 93640.0, "close": 93855.2, "volume": 130.04948}, {"timestamp": 1738550280000, "open": 93855.19, "high": 94065.32, "low": 93733.61, "close": 93992.07, "volume": 111.3671}, {"timestamp": 1738550340000, "open": 93992.06, "high": 94020.0, "low": 93673.34, "close": 93736.45, "volume": 116.4045}, {"timestamp": 1738550400000, "open": 93736.46, "high": 93749.84, "low": 93554.65, "close": 93570.06, "volume": 75.46118}, {"timestamp": 1738550460000, "open": 93570.06, "high": 93677.68, "low": 93543.87, "close": 93631.99, "volume": 88.79546}, {"timestamp": 1738550520000, "open": 93631.99, "high": 93716.73, "low": 93560.66, "close": 93708.01, "volume": 124.92117}, {"timestamp": 1738550580000, "open": 93708.0, "high": 93912.58, "low": 93678.19, "close": 93766.3, "volume": 153.60284}, {"timestamp": 1738550640000, "open": 93766.3, "high": 93924.05, "low": 93669.6, "close": 93859.99, "volume": 107.86467}, {"timestamp": 1738550700000, "open": 93860.0, "high": 94075.31, "low": 93728.27, "close": 93877.92, "volume": 124.05989}, {"timestamp": 1738550760000, "open": 93877.93, "high": 94075.12, "low": 93712.99, "close": 93735.99, "volume": 87.88069}, {"timestamp": 1738550820000, "open": 93735.99, "high": 93772.78, "low": 93639.0, "close": 93708.53, "volume": 132.12234}, {"timestamp": 1738550880000, "open": 93708.53, "high": 93880.0, "low": 93629.01, "close": 93782.12, "volume": 117.10876}, {"timestamp": 1738550940000, "open": 93781.59, "high": 93927.93, "low": 93674.05, "close": 93708.01, "volume": 94.02555}, {"timestamp": 1738551000000, "open": 93708.0, "high": 93783.75, "low": 93643.49, "close": 93770.0, "volume": 133.89827}, {"timestamp": 1738551060000, "open": 93768.51, "high": 93780.23, "low": 93684.45, "close": 93760.87, "volume": 86.20431}, {"timestamp": 1738551120000, "open": 93761.03, "high": 93786.4, "low": 93660.01, "close": 93678.01, "volume": 63.98639}, {"timestamp": 1738551180000, "open": 93678.0, "high": 93749.86, "low": 93502.64, "close": 93623.41, "volume": 128.39298}, {"timestamp": 1738551240000, "open": 93623.41, "high": 93679.09, "low": 93501.87, "close": 93550.34, "volume": 83.47186}, {"timestamp": 1738551300000, "open": 93550.34, "high": 93589.66, "low": 93350.57, "close": 93388.31, "volume": 123.75053}, {"timestamp": 1738551360000, "open": 93388.31, "high": 93562.1, "low": 93311.1, "close": 93440.71, "volume": 121.32954}, {"timestamp": 1738551420000, "open": 93440.7, "high": 93689.15, "low": 93419.9, "close": 93634.05, "volume": 114.82026}, {"timestamp": 1738551480000, "open": 93634.06, "high": 93787.81, "low": 93580.01, "close": 93611.33, "volume": 113.43949}, {"timestamp": 1738551540000, "open": 93611.33, "high": 93670.91, "low": 93467.39, "close": 93566.01, "volume": 135.89047}, {"timestamp": 1738551600000, "open": 93566.0, "high": 93797.63, "low": 93426.49, "close": 93783.03, "volume": 139.98208}, {"timestamp": 1738551660000, "open": 93783.04, "high": 93852.0, "low": 93660.98, "close": 93755.57, "volume": 92.85169}, {"timestamp": 1738551720000, "open": 93755.58, "high": 93804.0, "low": 93720.0, "close": 93740.95, "volume": 49.06174}, {"timestamp": 1738551780000, "open": 93740.95, "high": 93797.24, "low": 93716.97, "close": 93788.25, "volume": 55.81839}, {"timestamp": 1738551840000, "open": 93788.26, "high": 93800.0, "low": 93718.03, "close": 93781.83, "volume": 65.7218}, {"timestamp": 1738551900000, "open": 93781.83, "high": 94000.0, "low": 93764.4, "close": 93951.18, "volume": 85.01657}, {"timestamp": 1738551960000, "open": 93951.18, "high": 94147.83, "low": 93951.18, "close": 94094.92, "volume": 81.45558}, {"timestamp": 1738552020000, "open": 94094.93, "high": 94214.28, "low": 94094.93, "close": 94169.99, "volume": 94.24344}, {"timestamp": 1738552080000, "open": 94170.0, "high": 94456.66, "low": 94113.59, "close": 94120.58, "volume": 145.45146}, {"timestamp": 1738552140000, "open": 94120.59, "high": 94134.96, "low": 94003.36, "close": 94075.86, "volume": 67.87154}, {"timestamp": 1738552200000, "open": 94075.86, "high": 94391.94, "low": 94058.0, "close": 94383.99, "volume": 55.68282}, {"timestamp": 1738552260000, "open": 94384.0, "high": 94586.97, "low": 94265.05, "close": 94425.32, "volume": 110.49395}, {"timestamp": 1738552320000, "open": 94425.31, "high": 94425.32, "low": 94237.65, "close": 94306.7, "volume": 71.01399}, {"timestamp": 1738552380000, "open": 94306.7, "high": 94461.98, "low": 94263.72, "close": 94379.42, "volume": 58.32602}, {"timestamp": 1738552440000, "open": 94379.42, "high": 94459.63, "low": 94248.6, "close": 94348.08, "volume": 42.33444}, {"timestamp": 1738552500000, "open": 94348.07, "high": 94460.0, "low": 94322.87, "close": 94360.8, "volume": 90.59959}, {"timestamp": 1738552560000, "open": 94360.79, "high": 94467.19, "low": 94347.82, "close": 94448.23, "volume": 36.52603}, {"timestamp": 1738552620000, "open": 94448.23, "high": 94535.52, "low": 94415.45, "close": 94514.55, "volume": 61.31481}, {"timestamp": 1738552680000, "open": 94514.55, "high": 94632.35, "low": 94442.1, "close": 94632.34, "volume": 69.69065}, {"timestamp": 1738552740000, "open": 94632.35, "high": 94641.31, "low": 94457.13, "close": 94457.13, "volume": 71.6226}, {"timestamp": 1738552800000, "open": 94457.13, "high": 94574.0, "low": 94402.0, "close": 94503.38, "volume": 90.70689}, {"timestamp": 1738552860000, "open": 94503.38, "high": 94688.0, "low": 94503.38, "close": 94621.43, "volume": 66.89741}, {"timestamp": 1738552920000, "open": 94621.43, "high": 94665.96, "low": 94472.58, "close": 94472.59, "volume": 70.49201}, {"timestamp": 1738552980000, "open": 94472.59, "high": 94567.77, "low": 94441.85, "close": 94478.26, "volume": 65.54046}, {"timestamp": 1738553040000, "open": 94478.27, "high": 94634.66, "low": 94478.27, "close": 94562.02, "volume": 74.25391}, {"timestamp": 1738553100000, "open": 94562.03, "high": 94562.03, "low": 94433.5, "close": 94505.89, "volume": 50.05903}, {"timestamp": 1738553160000, "open": 94505.89, "high": 94505.9, "low": 94288.71, "close": 94299.4, "volume": 64.92357}, {"timestamp": 1738553220000, "open": 94299.4, "high": 94385.32, "low": 94280.21, "close": 94376.01, "volume": 62.29147}, {"timestamp": 1738553280000, "open": 94376.01, "high": 94489.86, "low": 94376.01, "close": 94481.3, "volume": 94.94158}, {"timestamp": 1738553340000, "open": 94481.3, "high": 94568.0, "low": 94389.68, "close": 94436.0, "volume": 113.7956}, {"timestamp": 1738553400000, "open": 94436.0, "high": 94449.6, "low": 94187.25, "close": 94222.03, "volume": 78.88381}, {"timestamp": 1738553460000, "open": 94222.37, "high": 94280.01, "low": 94082.99, "close": 94193.96, "volume": 52.46285}, {"timestamp": 1738553520000, "open": 94193.96, "high": 94240.46, "low": 94120.79, "close": 94240.45, "volume": 54.21407}, {"timestamp": 1738553580000, "open": 94240.45, "high": 94290.4, "low": 94213.25, "close": 94290.39, "volume": 39.7785}, {"timestamp": 1738553640000, "open": 94290.4, "high": 94388.87, "low": 94218.02, "close": 94230.0, "volume": 23.51723}, {"timestamp": 1738553700000, "open": 94230.0, "high": 94472.0, "low": 94218.02, "close": 94465.22, "volume": 42.58838}, {"timestamp": 1738553760000, "open": 94465.22, "high": 94516.65, "low": 94304.51, "close": 94304.51, "volume": 26.26988}, {"timestamp": 1738553820000, "open": 94304.51, "high": 94320.0, "low": 94226.0, "close": 94289.58, "volume": 20.4096}, {"timestamp": 1738553880000, "open": 94289.59, "high": 94365.31, "low": 94240.01, "close": 94346.0, "volume": 24.65382}, {"timestamp": 1738553940000, "open": 94346.0, "high": 94360.6, "low": 94228.02, "close": 94255.99, "volume": 26.13844}, {"timestamp": 1738554000000, "open": 94255.99, "high": 94395.8, "low": 94255.98, "close": 94338.31, "volume": 38.6707}, {"timestamp": 1738554060000, "open": 94338.31, "high": 94350.0, "low": 94030.0, "close": 94044.73, "volume": 57.38396}, {"timestamp": 1738554120000, "open": 94044.74, "high": 94100.0, "low": 93969.19, "close": 93981.46, "volume": 90.05337}, {"timestamp": 1738554180000, "open": 93981.45, "high": 93985.63, "low": 93776.0, "close": 93912.01, "volume": 77.93067}, {"timestamp": 1738554240000, "open": 93912.01, "high": 93928.0, "low": 93826.08, "close": 93857.0, "volume": 36.37064}, {"timestamp": 1738554300000, "open": 93857.0, "high": 93895.96, "low": 93800.0, "close": 93876.01, "volume": 26.79139}, {"timestamp": 1738554360000, "open": 93876.01, "high": 93930.0, "low": 93848.76, "close": 93900.83, "volume": 18.51884}, {"timestamp": 1738554420000, "open": 93900.83, "high": 94075.41, "low": 93900.82, "close": 94040.8, "volume": 51.57657}, {"timestamp": 1738554480000, "open": 94040.8, "high": 94124.0, "low": 93997.86, "close": 94110.7, "volume": 41.15768}, {"timestamp": 1738554540000, "open": 94110.69, "high": 94262.79, "low": 94064.17, "close": 94131.99, "volume": 64.14708}, {"timestamp": 1738554600000, "open": 94131.99, "high": 94141.22, "low": 93976.21, "close": 94069.78, "volume": 57.38575}, {"timestamp": 1738554660000, "open": 94069.78, "high": 94078.0, "low": 93910.17, "close": 94056.01, "volume": 56.87415}, {"timestamp": 1738554720000, "open": 94056.0, "high": 94199.99, "low": 94055.09, "close": 94067.13, "volume": 37.31218}, {"timestamp": 1738554780000, "open": 94067.13, "high": 94067.13, "low": 93923.91, "close": 93925.4, "volume": 32.9228}, {"timestamp": 1738554840000, "open": 93925.41, "high": 93947.91, "low": 93863.79, "close": 93901.15, "volume": 35.28539}, {"timestamp": 1738554900000, "open": 93901.16, "high": 93909.11, "low": 93873.51, "close": 93889.38, "volume": 44.46324}, {"timestamp": 1738554960000, "open": 93889.38, "high": 94042.87, "low": 93889.37, "close": 93994.42, "volume": 41.24407}, {"timestamp": 1738555020000, "open": 93994.42, "high": 94066.12, "low": 93971.59, "close": 94015.88, "volume": 26.51235}, {"timestamp": 1738555080000, "open": 94015.88, "high": 94070.14, "low": 93966.97, "close": 93988.04, "volume": 42.70629}, {"timestamp": 1738555140000, "open": 93988.05, "high": 94039.7, "low": 93988.04, "close": 94038.74, "volume": 16.98515}, {"timestamp": 1738555200000, "open": 94038.75, "high": 94068.95, "low": 93898.01, "close": 94010.48, "volume": 55.90463}, {"timestamp": 1738555260000, "open": 94010.49, "high": 94178.0, "low": 94010.48, "close": 94161.29, "volume": 59.7429}, {"timestamp": 1738555320000, "open": 94161.3, "high": 94265.72, "low": 94130.75, "close": 94252.01, "volume": 42.0706}, {"timestamp": 1738555380000, "open": 94252.01, "high": 94440.0, "low": 94176.0, "close": 94440.0, "volume": 38.27141}, {"timestamp": 1738555440000, "open": 94440.0, "high": 94490.72, "low": 94323.45, "close": 94323.45, "volume": 52.61832}, {"timestamp": 1738555500000, "open": 94323.45, "high": 94365.71, "low": 94154.9, "close": 94199.39, "volume": 30.72995}, {"timestamp": 1738555560000, "open": 94199.39, "high": 94200.41, "low": 94025.57, "close": 94032.94, "volume": 30.06082}, {"timestamp": 1738555620000, "open": 94032.95, "high": 94094.0, "low": 93943.9, "close": 93953.07, "volume": 34.20492}, {"timestamp": 1738555680000, "open": 93953.08, "high": 93960.59, "low": 93763.38, "close": 93890.35, "volume": 70.52358}, {"timestamp": 1738555740000, "open": 93890.35, "high": 93907.28, "low": 93831.67, "close": 93867.66, "volume": 42.02431}, {"timestamp": 1738555800000, "open": 93867.67, "high": 93923.1, "low": 93855.2, "close": 93881.93, "volume": 17.75795}, {"timestamp": 1738555860000, "open": 93881.92, "high": 93906.72, "low": 93850.0, "close": 93850.91, "volume": 27.9287}, {"timestamp": 1738555920000, "open": 93850.91, "high": 93858.7, "low": 93826.83, "close": 93838.0, "volume": 40.49034}, {"timestamp": 1738555980000, "open": 93838.0, "high": 93851.16, "low": 93817.08, "close": 93843.98, "volume": 55.59503}, {"timestamp": 1738556040000, "open": 93843.98, "high": 93922.5, "low": 93843.98, "close": 93922.5, "volume": 31.25775}, {"timestamp": 1738556100000, "open": 93922.5, "high": 93969.42, "low": 93917.36, "close": 93962.28, "volume": 27.89172}, {"timestamp": 1738556160000, "open": 93962.29, "high": 94048.76, "low": 93944.17, "close": 94038.24, "volume": 24.15342}, {"timestamp": 1738556220000, "open": 94038.23, "high": 94134.53, "low": 93996.85, "close": 94113.97, "volume": 17.90435}, {"timestamp": 1738556280000, "open": 94113.98, "high": 94113.98, "low": 93989.13, "close": 94006.49, "volume": 19.66686}, {"timestamp": 1738556340000, "open": 94006.48, "high": 94012.0, "low": 93908.69, "close": 93932.64, "volume": 31.56816}, {"timestamp": 1738556400000, "open": 93932.63, "high": 94067.3, "low": 93888.88, "close": 93924.4, "volume": 70.10883}, {"timestamp": 1738556460000, "open": 93924.4, "high": 93924.41, "low": 93850.0, "close": 93901.53, "volume": 22.55601}, {"timestamp": 1738556520000, "open": 93901.52, "high": 93901.53, "low": 93831.51, "close": 93835.01, "volume": 17.62497}, {"timestamp": 1738556580000, "open": 93835.02, "high": 93853.39, "low": 93814.39, "close": 93826.02, "volume": 16.25696}, {"timestamp": 1738556640000, "open": 93826.01, "high": 93826.01, "low": 93800.0, "close": 93818.71, "volume": 22.1679}, {"timestamp": 1738556700000, "open": 93818.71, "high": 93818.71, "low": 93538.46, "close": 93603.21, "volume": 51.54463}, {"timestamp": 1738556760000, "open": 93603.21, "high": 93732.61, "low": 93522.19, "close": 93522.2, "volume": 24.87017}, {"timestamp": 1738556820000, "open": 93522.19, "high": 93522.2, "low": 93149.91, "close": 93309.68, "volume": 81.77621}, {"timestamp": 1738556880000, "open": 93309.67, "high": 93537.85, "low": 93309.67, "close": 93490.36, "volume": 34.78918}, {"timestamp": 1738556940000, "open": 93490.36, "high": 93514.4, "low": 93350.0, "close": 93352.95, "volume": 29.18724}, {"timestamp": 1738557000000, "open": 93352.95, "high": 93476.43, "low": 93351.33, "close": 93389.4, "volume": 36.01131}, {"timestamp": 1738557060000, "open": 93389.4, "high": 93396.93, "low": 93239.13, "close": 93251.25, "volume": 31.01774}, {"timestamp": 1738557120000, "open": 93251.25, "high": 93272.95, "low": 93145.23, "close": 93235.0, "volume": 48.74675}, {"timestamp": 1738557180000, "open": 93235.0, "high": 93267.62, "low": 93100.0, "close": 93134.9, "volume": 59.76215}, {"timestamp": 1738557240000, "open": 93134.89, "high": 93167.8, "low": 92911.0, "close": 92911.0, "volume": 185.51248}, {"timestamp": 1738557300000, "open": 92911.0, "high": 93060.45, "low": 92845.8, "close": 92908.01, "volume": 65.55165}, {"timestamp": 1738557360000, "open": 92908.0, "high": 93248.04, "low": 92838.78, "close": 93201.98, "volume": 54.287}, {"timestamp": 1738557420000, "open": 93201.99, "high": 93528.72, "low": 93162.72, "close": 93439.98, "volume": 71.11794}, {"timestamp": 1738557480000, "open": 93439.97, "high": 93439.97, "low": 93276.97, "close": 93284.06, "volume": 26.44225}, {"timestamp": 1738557540000, "open": 93284.06, "high": 93299.22, "low": 93099.99, "close": 93108.69, "volume": 22.18479}, {"timestamp": 1738557600000, "open": 93108.69, "high": 93261.84, "low": 93100.0, "close": 93251.21, "volume": 22.09389}, {"timestamp": 1738557660000, "open": 93251.21, "high": 93274.48, "low": 93154.34, "close": 93171.99, "volume": 16.21444}, {"timestamp": 1738557720000, "open": 93172.0, "high": 93187.16, "low": 93044.01, "close": 93070.0, "volume": 28.48046}, {"timestamp": 1738557780000, "open": 93069.99, "high": 93089.33, "low": 93017.53, "close": 93048.0, "volume": 23.77163}, {"timestamp": 1738557840000, "open": 93047.96, "high": 93065.42, "low": 93006.52, "close": 93006.53, "volume": 24.83419}, {"timestamp": 1738557900000, "open": 93006.53, "high": 93006.53, "low": 92900.0, "close": 92955.66, "volume": 88.52655}, {"timestamp": 1738557960000, "open": 92955.65, "high": 92971.28, "low": 92915.98, "close": 92961.33, "volume": 71.28883}, {"timestamp": 1738558020000, "open": 92961.32, "high": 93038.66, "low": 92939.77, "close": 92942.68, "volume": 42.86356}, {"timestamp": 1738558080000, "open": 92942.68, "high": 93043.96, "low": 92933.14, "close": 93022.99, "volume": 42.79421}, {"timestamp": 1738558140000, "open": 93023.0, "high": 93230.83, "low": 93016.78, "close": 93155.99, "volume": 40.98388}, {"timestamp": 1738558200000, "open": 93155.98, "high": 93256.0, "low": 93130.0, "close": 93252.0, "volume": 21.87824}, {"timestamp": 1738558260000, "open": 93252.0, "high": 93394.0, "low": 93217.94, "close": 93352.01, "volume": 29.95211}, {"timestamp": 1738558320000, "open": 93352.01, "high": 93440.0, "low": 93259.24, "close": 93402.01, "volume": 16.90734}, {"timestamp": 1738558380000, "open": 93402.01, "high": 93490.69, "low": 93352.48, "close": 93472.0, "volume": 21.1166}, {"timestamp": 1738558440000, "open": 93472.0, "high": 93488.67, "low": 93206.89, "close": 93209.99, "volume": 21.11494}, {"timestamp": 1738558500000, "open": 93210.0, "high": 93336.96, "low": 93149.89, "close": 93149.89, "volume": 24.2572}, {"timestamp": 1738558560000, "open": 93149.89, "high": 93149.89, "low": 92978.26, "close": 92993.99, "volume": 43.88111}, {"timestamp": 1738558620000, "open": 92993.99, "high": 93015.78, "low": 92968.37, "close": 93013.35, "volume": 22.8341}, {"timestamp": 1738558680000, "open": 93013.35, "high": 93015.48, "low": 92904.52, "close": 92905.65, "volume": 43.74377}, {"timestamp": 1738558740000, "open": 92905.65, "high": 92905.65, "low": 92646.36, "close": 92786.53, "volume": 91.47023}, {"timestamp": 1738558800000, "open": 92786.53, "high": 92886.48, "low": 92760.8, "close": 92876.84, "volume": 51.59589}, {"timestamp": 1738558860000, "open": 92876.85, "high": 93040.49, "low": 92862.85, "close": 93040.48, "volume": 55.24114}, {"timestamp": 1738558920000, "open": 93040.49, "high": 93068.43, "low": 92978.26, "close": 93048.8, "volume": 39.13966}, {"timestamp": 1738558980000, "open": 93048.8, "high": 93205.81, "low": 92989.51, "close": 93151.65, "volume": 33.17589}, {"timestamp": 1738559040000, "open": 93151.64, "high": 93161.98, "low": 93032.0, "close": 93034.48, "volume": 41.08482}, {"timestamp": 1738559100000, "open": 93034.49, "high": 93054.54, "low": 92905.43, "close": 92920.7, "volume": 54.1118}, {"timestamp": 1738559160000, "open": 92920.69, "high": 92947.98, "low": 92911.33, "close": 92934.3, "volume": 18.4415}, {"timestamp": 1738559220000, "open": 92934.29, "high": 92934.3, "low": 92772.17, "close": 92822.42, "volume": 40.91558}, {"timestamp": 1738559280000, "open": 92822.41, "high": 92841.0, "low": 92784.69, "close": 92829.56, "volume": 12.25926}, {"timestamp": 1738559340000, "open": 92829.55, "high": 92829.56, "low": 92784.66, "close": 92827.99, "volume": 15.93026}, {"timestamp": 1738559400000, "open": 92827.99, "high": 92850.36, "low": 92776.07, "close": 92792.28, "volume": 31.74418}, {"timestamp": 1738559460000, "open": 92792.28, "high": 92858.48, "low": 92785.72, "close": 92804.98, "volume": 23.79995}, {"timestamp": 1738559520000, "open": 92804.98, "high": 92850.0, "low": 92782.6, "close": 92825.57, "volume": 31.03095}, {"timestamp": 1738559580000, "open": 92825.57, "high": 93042.0, "low": 92818.4, "close": 92990.02, "volume": 35.20264}, {"timestamp": 1738559640000, "open": 92990.01, "high": 93009.99, "low": 92907.75, "close": 92910.96, "volume": 12.52245}, {"timestamp": 1738559700000, "open": 92910.95, "high": 93118.41, "low": 92873.08, "close": 93078.98, "volume": 30.37862}, {"timestamp": 1738559760000, "open": 93078.98, "high": 93161.96, "low": 93007.6, "close": 93161.96, "volume": 22.32438}, {"timestamp": 1738559820000, "open": 93161.95, "high": 93236.65, "low": 93154.66, "close": 93157.86, "volume": 48.029}, {"timestamp": 1738559880000, "open": 93157.87, "high": 93241.27, "low": 93118.68, "close": 93241.26, "volume": 24.60578}, {"timestamp": 1738559940000, "open": 93241.26, "high": 93269.55, "low": 93218.88, "close": 93260.0, "volume": 21.26551}, {"timestamp": 1738560000000, "open": 93260.0, "high": 93277.26, "low": 93215.5, "close": 93244.0, "volume": 24.76856}, {"timestamp": 1738560060000, "open": 93243.99, "high": 93244.0, "low": 93133.54, "close": 93201.52, "volume": 16.59773}, {"timestamp": 1738560120000, "open": 93201.51, "high": 93263.81, "low": 93145.5, "close": 93206.52, "volume": 21.19387}, {"timestamp": 1738560180000, "open": 93206.52, "high": 93367.99, "low": 93206.52, "close": 93346.14, "volume": 31.84357}, {"timestamp": 1738560240000, "open": 93346.15, "high": 93438.24, "low": 93332.48, "close": 93402.17, "volume": 21.40746}, {"timestamp": 1738560300000, "open": 93402.17, "high": 93447.08, "low": 93402.17, "close": 93447.08, "volume": 28.20194}, {"timestamp": 1738560360000, "open": 93447.07, "high": 93683.75, "low": 93447.07, "close": 93571.72, "volume": 62.08989}, {"timestamp": 1738560420000, "open": 93571.71, "high": 93611.38, "low": 93525.75, "close": 93611.38, "volume": 25.77435}, {"timestamp": 1738560480000, "open": 93611.38, "high": 93628.0, "low": 93487.69, "close": 93605.48, "volume": 25.62924}, {"timestamp": 1738560540000, "open": 93605.48, "high": 93618.58, "low": 93565.65, "close": 93587.99, "volume": 19.67009}, {"timestamp": 1738560600000, "open": 93587.99, "high": 93675.98, "low": 93565.21, "close": 93632.43, "volume": 39.36466}, {"timestamp": 1738560660000, "open": 93632.43, "high": 93675.4, "low": 93621.99, "close": 93662.01, "volume": 13.99352}, {"timestamp": 1738560720000, "open": 93662.01, "high": 93829.02, "low": 93662.01, "close": 93797.98, "volume": 38.37013}, {"timestamp": 1738560780000, "open": 93797.99, "high": 93905.18, "low": 93789.76, "close": 93885.99, "volume": 21.99499}, {"timestamp": 1738560840000, "open": 93885.99, "high": 93960.0, "low": 93849.31, "close": 93947.23, "volume": 20.93128}, {"timestamp": 1738560900000, "open": 93947.23, "high": 93956.56, "low": 93786.2, "close": 93799.99, "volume": 27.8643}, {"timestamp": 1738560960000, "open": 93800.0, "high": 93896.17, "low": 93799.99, "close": 93848.39, "volume": 10.94955}, {"timestamp": 1738561020000, "open": 93848.39, "high": 93858.39, "low": 93699.99, "close": 93700.0, "volume": 52.33476}, {"timestamp": 1738561080000, "open": 93699.99, "high": 93699.99, "low": 93609.19, "close": 93656.32, "volume": 41.70972}, {"timestamp": 1738561140000, "open": 93656.33, "high": 93675.58, "low": 93587.64, "close": 93587.65, "volume": 21.55217}, {"timestamp": 1738561200000, "open": 93587.64, "high": 93600.0, "low": 93478.26, "close": 93586.11, "volume": 27.81296}, {"timestamp": 1738561260000, "open": 93586.1, "high": 93661.19, "low": 93586.1, "close": 93624.01, "volume": 20.63412}, {"timestamp": 1738561320000, "open": 93624.01, "high": 93720.0, "low": 93584.22, "close": 93720.0, "volume": 19.91142}, {"timestamp": 1738561380000, "open": 93720.0, "high": 93760.0, "low": 93554.62, "close": 93554.63, "volume": 24.65505}, {"timestamp": 1738561440000, "open": 93554.63, "high": 93658.4, "low": 93554.62, "close": 93619.36, "volume": 21.89507}, {"timestamp": 1738561500000, "open": 93619.37, "high": 93630.44, "low": 93565.14, "close": 93607.71, "volume": 15.55204}, {"timestamp": 1738561560000, "open": 93607.7, "high": 93679.73, "low": 93567.34, "close": 93654.65, "volume": 34.3231}, {"timestamp": 1738561620000, "open": 93654.64, "high": 93735.53, "low": 93620.89, "close": 93735.53, "volume": 10.54793}, {"timestamp": 1738561680000, "open": 93735.53, "high": 93873.87, "low": 93735.53, "close": 93830.94, "volume": 36.89152}, {"timestamp": 1738561740000, "open": 93830.93, "high": 93903.1, "low": 93809.84, "close": 93870.69, "volume": 17.88649}, {"timestamp": 1738561800000, "open": 93870.69, "high": 93870.69, "low": 93765.05, "close": 93771.99, "volume": 18.79792}, {"timestamp": 1738561860000, "open": 93772.0, "high": 93778.97, "low": 93689.55, "close": 93711.97, "volume": 26.79646}, {"timestamp": 1738561920000, "open": 93711.97, "high": 93903.09, "low": 93711.97, "close": 93903.09, "volume": 19.26827}, {"timestamp": 1738561980000, "open": 93903.08, "high": 93945.22, "low": 93867.55, "close": 93867.55, "volume": 38.1194}, {"timestamp": 1738562040000, "open": 93867.56, "high": 93867.56, "low": 93768.19, "close": 93793.48, "volume": 18.45777}, {"timestamp": 1738562100000, "open": 93793.47, "high": 93899.46, "low": 93793.47, "close": 93891.3, "volume": 11.5371}, {"timestamp": 1738562160000, "open": 93891.31, "high": 94045.4, "low": 93891.31, "close": 94039.99, "volume": 34.28386}, {"timestamp": 1738562220000, "open": 94039.99, "high": 94273.84, "low": 94014.93, "close": 94200.68, "volume": 55.54651}, {"timestamp": 1738562280000, "open": 94200.69, "high": 94200.69, "low": 94051.49, "close": 94074.1, "volume": 39.92969}, {"timestamp": 1738562340000, "open": 94074.11, "high": 94216.0, "low": 94074.1, "close": 94216.0, "volume": 13.37313}, {"timestamp": 1738562400000, "open": 94215.99, "high": 94250.0, "low": 94109.06, "close": 94109.06, "volume": 37.81737}, {"timestamp": 1738562460000, "open": 94109.07, "high": 94129.57, "low": 93940.12, "close": 93960.99, "volume": 23.62117}, {"timestamp": 1738562520000, "open": 93960.98, "high": 94028.46, "low": 93878.74, "close": 93900.82, "volume": 22.04559}, {"timestamp": 1738562580000, "open": 93900.83, "high": 93945.42, "low": 93808.31, "close": 93878.0, "volume": 23.58898}, {"timestamp": 1738562640000, "open": 93878.0, "high": 93964.0, "low": 93785.3, "close": 93811.99, "volume": 27.95568}, {"timestamp": 1738562700000, "open": 93812.0, "high": 93826.09, "low": 93755.57, "close": 93823.36, "volume": 18.77251}, {"timestamp": 1738562760000, "open": 93823.36, "high": 94015.06, "low": 93823.36, "close": 93999.62, "volume": 41.57297}, {"timestamp": 1738562820000, "open": 93999.62, "high": 94009.27, "low": 93964.5, "close": 93984.99, "volume": 28.46532}, {"timestamp": 1738562880000, "open": 93985.0, "high": 93996.0, "low": 93845.85, "close": 93947.17, "volume": 31.85412}, {"timestamp": 1738562940000, "open": 93947.18, "high": 93985.65, "low": 93947.17, "close": 93960.21, "volume": 14.195}, {"timestamp": 1738563000000, "open": 93960.2, "high": 93960.21, "low": 93800.0, "close": 93932.69, "volume": 23.72208}, {"timestamp": 1738563060000, "open": 93932.68, "high": 93932.68, "low": 93853.45, "close": 93912.26, "volume": 15.74567}, {"timestamp": 1738563120000, "open": 93912.26, "high": 93912.27, "low": 93857.28, "close": 93871.42, "volume": 22.7304}, {"timestamp": 1738563180000, "open": 93871.41, "high": 93953.45, "low": 93866.0, "close": 93917.99, "volume": 21.13078}, {"timestamp": 1738563240000, "open": 93917.99, "high": 93978.02, "low": 93917.99, "close": 93938.97, "volume": 19.28956}, {"timestamp": 1738563300000, "open": 93938.97, "high": 93953.86, "low": 93810.81, "close": 93868.14, "volume": 19.47808}, {"timestamp": 1738563360000, "open": 93868.14, "high": 93950.0, "low": 93868.13, "close": 93934.27, "volume": 13.89363}, {"timestamp": 1738563420000, "open": 93934.28, "high": 93944.8, "low": 93842.83, "close": 93885.99, "volume": 13.693}, {"timestamp": 1738563480000, "open": 93885.99, "high": 93968.14, "low": 93885.99, "close": 93897.99, "volume": 18.29368}, {"timestamp": 1738563540000, "open": 93898.0, "high": 93990.0, "low": 93898.0, "close": 93990.0, "volume": 22.70319}, {"timestamp": 1738563600000, "open": 93990.0, "high": 94065.03, "low": 93908.0, "close": 94065.02, "volume": 28.34182}, {"timestamp": 1738563660000, "open": 94065.03, "high": 94134.1, "low": 94065.03, "close": 94127.91, "volume": 42.97197}, {"timestamp": 1738563720000, "open": 94127.91, "high": 94127.91, "low": 93988.46, "close": 94054.33, "volume": 21.8429}, {"timestamp": 1738563780000, "open": 94054.33, "high": 94103.76, "low": 94049.7, "close": 94074.0, "volume": 14.4061}, {"timestamp": 1738563840000, "open": 94074.0, "high": 94347.43, "low": 94065.99, "close": 94321.31, "volume": 44.87626}, {"timestamp": 1738563900000, "open": 94321.31, "high": 94363.82, "low": 94281.51, "close": 94356.55, "volume": 24.0015}, {"timestamp": 1738563960000, "open": 94356.54, "high": 94369.02, "low": 94294.6, "close": 94363.98, "volume": 22.96584}, {"timestamp": 1738564020000, "open": 94363.97, "high": 94464.0, "low": 94354.0, "close": 94454.95, "volume": 32.84902}, {"timestamp": 1738564080000, "open": 94454.95, "high": 94467.75, "low": 94294.79, "close": 94322.82, "volume": 33.51474}, {"timestamp": 1738564140000, "open": 94322.82, "high": 94449.23, "low": 94319.04, "close": 94439.78, "volume": 24.13952}, {"timestamp": 1738564200000, "open": 94439.78, "high": 94439.78, "low": 94328.58, "close": 94362.23, "volume": 20.84185}, {"timestamp": 1738564260000, "open": 94362.23, "high": 94468.74, "low": 94362.23, "close": 94450.02, "volume": 23.45108}, {"timestamp": 1738564320000, "open": 94450.01, "high": 94480.0, "low": 94413.07, "close": 94479.99, "volume": 41.02519}, {"timestamp": 1738564380000, "open": 94479.99, "high": 94560.0, "low": 94465.45, "close": 94552.54, "volume": 107.54851}, {"timestamp": 1738564440000, "open": 94552.54, "high": 94600.0, "low": 94515.0, "close": 94599.95, "volume": 27.92822}, {"timestamp": 1738564500000, "open": 94599.95, "high": 94600.0, "low": 94414.19, "close": 94466.22, "volume": 38.42189}, {"timestamp": 1738564560000, "open": 94466.22, "high": 94492.22, "low": 94345.66, "close": 94419.5, "volume": 39.45749}, {"timestamp": 1738564620000, "open": 94419.5, "high": 94440.12, "low": 94178.65, "close": 94245.14, "volume": 38.41708}, {"timestamp": 1738564680000, "open": 94245.13, "high": 94291.56, "low": 94220.41, "close": 94263.99, "volume": 24.29773}, {"timestamp": 1738564740000, "open": 94264.0, "high": 94282.0, "low": 94231.15, "close": 94260.01, "volume": 37.61042}, {"timestamp": 1738564800000, "open": 94260.02, "high": 94315.09, "low": 94147.83, "close": 94194.38, "volume": 30.56215}, {"timestamp": 1738564860000, "open": 94194.39, "high": 94235.38, "low": 94078.43, "close": 94078.43, "volume": 21.49632}, {"timestamp": 1738564920000, "open": 94078.44, "high": 94192.51, "low": 94017.56, "close": 94049.74, "volume": 54.28734}, {"timestamp": 1738564980000, "open": 94049.75, "high": 94058.96, "low": 93960.49, "close": 94018.93, "volume": 45.65628}, {"timestamp": 1738565040000, "open": 94018.92, "high": 94070.31, "low": 94006.0, "close": 94006.01, "volume": 32.14999}, {"timestamp": 1738565100000, "open": 94006.01, "high": 94070.21, "low": 93971.8, "close": 94070.21, "volume": 18.14451}, {"timestamp": 1738565160000, "open": 94070.2, "high": 94180.0, "low": 94048.0, "close": 94173.9, "volume": 23.36205}, {"timestamp": 1738565220000, "open": 94173.89, "high": 94184.79, "low": 94065.11, "close": 94120.02, "volume": 25.79202}, {"timestamp": 1738565280000, "open": 94120.02, "high": 94142.94, "low": 94052.92, "close": 94142.93, "volume": 17.42826}, {"timestamp": 1738565340000, "open": 94142.93, "high": 94142.94, "low": 94024.0, "close": 94068.72, "volume": 19.98838}, {"timestamp": 1738565400000, "open": 94068.71, "high": 94183.74, "low": 94068.71, "close": 94183.74, "volume": 21.86746}, {"timestamp": 1738565460000, "open": 94183.73, "high": 94272.0, "low": 94102.64, "close": 94120.22, "volume": 39.72481}, {"timestamp": 1738565520000, "open": 94120.22, "high": 94120.22, "low": 93956.52, "close": 93972.17, "volume": 34.20772}, {"timestamp": 1738565580000, "open": 93972.18, "high": 93978.49, "low": 93823.52, "close": 93830.93, "volume": 35.73213}, {"timestamp": 1738565640000, "open": 93830.93, "high": 93830.94, "low": 93657.33, "close": 93775.35, "volume": 36.67774}, {"timestamp": 1738565700000, "open": 93775.35, "high": 93852.0, "low": 93775.34, "close": 93848.0, "volume": 16.27126}, {"timestamp": 1738565760000, "open": 93848.0, "high": 93891.19, "low": 93779.81, "close": 93805.01, "volume": 29.19412}, {"timestamp": 1738565820000, "open": 93804.95, "high": 93862.15, "low": 93767.1, "close": 93839.69, "volume": 19.36944}, {"timestamp": 1738565880000, "open": 93839.7, "high": 93839.99, "low": 93773.33, "close": 93839.98, "volume": 12.77216}, {"timestamp": 1738565940000, "open": 93839.97, "high": 93914.19, "low": 93831.33, "close": 93911.04, "volume": 22.15793}, {"timestamp": 1738566000000, "open": 93911.05, "high": 93911.05, "low": 93846.32, "close": 93875.89, "volume": 13.6298}, {"timestamp": 1738566060000, "open": 93875.88, "high": 94049.04, "low": 93875.88, "close": 94000.0, "volume": 21.27502}, {"timestamp": 1738566120000, "open": 94000.0, "high": 94078.07, "low": 93962.64, "close": 94008.79, "volume": 14.58475}, {"timestamp": 1738566180000, "open": 94008.8, "high": 94147.83, "low": 94000.04, "close": 94143.95, "volume": 27.72921}, {"timestamp": 1738566240000, "open": 94143.95, "high": 94204.73, "low": 94097.01, "close": 94203.25, "volume": 17.94911}, {"timestamp": 1738566300000, "open": 94203.25, "high": 94203.25, "low": 94040.58, "close": 94054.51, "volume": 67.26542}, {"timestamp": 1738566360000, "open": 94054.51, "high": 94095.34, "low": 93989.02, "close": 94064.38, "volume": 17.1087}, {"timestamp": 1738566420000, "open": 94064.38, "high": 94111.02, "low": 94004.41, "close": 94027.88, "volume": 19.08371}, {"timestamp": 1738566480000, "open": 94027.88, "high": 94085.38, "low": 93982.0, "close": 94038.78, "volume": 16.58655}, {"timestamp": 1738566540000, "open": 94038.78, "high": 94041.98, "low": 93956.52, "close": 93967.6, "volume": 12.49095}, {"timestamp": 1738566600000, "open": 93967.6, "high": 94008.79, "low": 93914.02, "close": 93985.5, "volume": 14.87964}, {"timestamp": 1738566660000, "open": 93985.5, "high": 94000.0, "low": 93954.45, "close": 93971.8, "volume": 15.47739}, {"timestamp": 1738566720000, "open": 93971.79, "high": 94045.5, "low": 93942.0, "close": 93971.79, "volume": 15.77594}, {"timestamp": 1738566780000, "open": 93971.79, "high": 94085.58, "low": 93913.82, "close": 94078.03, "volume": 20.99857}, {"timestamp": 1738566840000, "open": 94078.02, "high": 94078.02, "low": 93952.28, "close": 94015.13, "volume": 14.72706}, {"timestamp": 1738566900000, "open": 94015.13, "high": 94157.93, "low": 94015.13, "close": 94137.99, "volume": 21.74926}, {"timestamp": 1738566960000, "open": 94138.04, "high": 94168.0, "low": 94116.65, "close": 94168.0, "volume": 13.43881}, {"timestamp": 1738567020000, "open": 94168.0, "high": 94168.0, "low": 94064.0, "close": 94117.64, "volume": 12.69177}, {"timestamp": 1738567080000, "open": 94117.64, "high": 94183.32, "low": 94106.51, "close": 94152.18, "volume": 14.94215}, {"timestamp": 1738567140000, "open": 94152.17, "high": 94250.01, "low": 94141.68, "close": 94250.01, "volume": 23.59098}, {"timestamp": 1738567200000, "open": 94250.01, "high": 94334.46, "low": 94200.0, "close": 94324.5, "volume": 31.62347}, {"timestamp": 1738567260000, "open": 94324.49, "high": 94328.86, "low": 94269.77, "close": 94291.34, "volume": 19.8621}, {"timestamp": 1738567320000, "open": 94291.34, "high": 94327.81, "low": 94188.22, "close": 94327.81, "volume": 22.2193}, {"timestamp": 1738567380000, "open": 94327.81, "high": 94335.95, "low": 94217.88, "close": 94220.18, "volume": 26.40591}, {"timestamp": 1738567440000, "open": 94220.18, "high": 94234.67, "low": 94073.09, "close": 94126.75, "volume": 24.23492}, {"timestamp": 1738567500000, "open": 94126.75, "high": 94138.94, "low": 94061.9, "close": 94102.66, "volume": 21.79911}, {"timestamp": 1738567560000, "open": 94102.66, "high": 94277.27, "low": 94100.01, "close": 94231.87, "volume": 22.21839}, {"timestamp": 1738567620000, "open": 94231.87, "high": 94231.87, "low": 94163.64, "close": 94197.51, "volume": 8.85918}, {"timestamp": 1738567680000, "open": 94197.51, "high": 94231.16, "low": 94162.01, "close": 94185.01, "volume": 22.96}, {"timestamp": 1738567740000, "open": 94185.02, "high": 94250.0, "low": 94185.01, "close": 94200.33, "volume": 26.22584}, {"timestamp": 1738567800000, "open": 94200.32, "high": 94228.6, "low": 94189.99, "close": 94194.69, "volume": 17.32056}, {"timestamp": 1738567860000, "open": 94194.7, "high": 94194.7, "low": 94018.65, "close": 94018.66, "volume": 30.41895}, {"timestamp": 1738567920000, "open": 94018.66, "high": 94112.61, "low": 94018.65, "close": 94112.61, "volume": 28.57972}, {"timestamp": 1738567980000, "open": 94112.62, "high": 94252.17, "low": 94108.02, "close": 94244.47, "volume": 24.0963}, {"timestamp": 1738568040000, "open": 94244.47, "high": 94306.09, "low": 94244.47, "close": 94274.01, "volume": 20.52274}, {"timestamp": 1738568100000, "open": 94274.0, "high": 94274.01, "low": 94211.0, "close": 94241.66, "volume": 17.59751}, {"timestamp": 1738568160000, "open": 94241.67, "high": 94288.78, "low": 94211.0, "close": 94276.2, "volume": 16.97279}, {"timestamp": 1738568220000, "open": 94276.2, "high": 94407.69, "low": 94275.92, "close": 94407.69, "volume": 14.31506}, {"timestamp": 1738568280000, "open": 94407.69, "high": 94421.68, "low": 94340.0, "close": 94357.43, "volume": 18.73187}, {"timestamp": 1738568340000, "open": 94357.43, "high": 94385.62, "low": 94289.48, "close": 94313.04, "volume": 15.93553}, {"timestamp": 1738568400000, "open": 94313.04, "high": 94510.87, "low": 94313.03, "close": 94480.39, "volume": 22.69809}, {"timestamp": 1738568460000, "open": 94480.39, "high": 94687.5, "low": 94480.38, "close": 94654.71, "volume": 67.34807}, {"timestamp": 1738568520000, "open": 94654.72, "high": 94673.92, "low": 94571.25, "close": 94638.81, "volume": 32.17801}, {"timestamp": 1738568580000, "open": 94638.81, "high": 94666.01, "low": 94568.0, "close": 94596.15, "volume": 32.92434}, {"timestamp": 1738568640000, "open": 94596.15, "high": 94619.04, "low": 94570.0, "close": 94575.97, "volume": 20.27646}, {"timestamp": 1738568700000, "open": 94575.96, "high": 94684.55, "low": 94461.54, "close": 94670.4, "volume": 41.24773}, {"timestamp": 1738568760000, "open": 94670.4, "high": 94832.04, "low": 94670.39, "close": 94832.04, "volume": 72.33847}, {"timestamp": 1738568820000, "open": 94832.04, "high": 94880.0, "low": 94821.59, "close": 94879.99, "volume": 62.00198}, {"timestamp": 1738568880000, "open": 94879.99, "high": 95210.0, "low": 94848.21, "close": 95209.52, "volume": 136.07496}, {"timestamp": 1738568940000, "open": 95209.52, "high": 95259.99, "low": 95109.48, "close": 95248.82, "volume": 67.94578}, {"timestamp": 1738569000000, "open": 95248.82, "high": 95259.99, "low": 95107.95, "close": 95153.72, "volume": 59.92486}, {"timestamp": 1738569060000, "open": 95153.73, "high": 95180.0, "low": 95054.05, "close": 95062.37, "volume": 26.56014}, {"timestamp": 1738569120000, "open": 95062.37, "high": 95126.5, "low": 95017.23, "close": 95114.11, "volume": 46.90095}, {"timestamp": 1738569180000, "open": 95114.11, "high": 95390.0, "low": 95114.11, "close": 95380.24, "volume": 63.10094}, {"timestamp": 1738569240000, "open": 95383.02, "high": 95391.2, "low": 95251.42, "close": 95298.06, "volume": 35.59007}, {"timestamp": 1738569300000, "open": 95298.06, "high": 95316.0, "low": 95195.65, "close": 95280.8, "volume": 48.03749}, {"timestamp": 1738569360000, "open": 95280.79, "high": 95315.68, "low": 95212.01, "close": 95309.44, "volume": 29.1402}, {"timestamp": 1738569420000, "open": 95309.44, "high": 95426.63, "low": 95268.02, "close": 95403.95, "volume": 86.23852}, {"timestamp": 1738569480000, "open": 95403.95, "high": 95410.6, "low": 95292.33, "close": 95322.54, "volume": 63.58976}, {"timestamp": 1738569540000, "open": 95322.54, "high": 95423.92, "low": 95282.73, "close": 95333.01, "volume": 59.85715}, {"timestamp": 1738569600000, "open": 95333.01, "high": 95333.01, "low": 95224.5, "close": 95297.54, "volume": 47.16265}, {"timestamp": 1738569660000, "open": 95297.55, "high": 95315.22, "low": 95180.12, "close": 95180.12, "volume": 46.19787}, {"timestamp": 1738569720000, "open": 95180.12, "high": 95270.96, "low": 95144.31, "close": 95160.7, "volume": 64.49469}, {"timestamp": 1738569780000, "open": 95160.7, "high": 95195.98, "low": 95000.0, "close": 95032.84, "volume": 41.17839}, {"timestamp": 1738569840000, "open": 95032.85, "high": 95153.84, "low": 94915.25, "close": 95153.0, "volume": 61.59556}, {"timestamp": 1738569900000, "open": 95153.0, "high": 95161.55, "low": 95032.0, "close": 95113.01, "volume": 22.69717}, {"timestamp": 1738569960000, "open": 95113.02, "high": 95114.73, "low": 94975.12, "close": 95032.79, "volume": 50.91515}, {"timestamp": 1738570020000, "open": 95032.79, "high": 95252.96, "low": 95032.78, "close": 95252.96, "volume": 27.67705}, {"timestamp": 1738570080000, "open": 95252.96, "high": 95301.49, "low": 95199.99, "close": 95237.16, "volume": 19.07201}, {"timestamp": 1738570140000, "open": 95237.16, "high": 95338.2, "low": 95237.16, "close": 95335.91, "volume": 31.4868}, {"timestamp": 1738570200000, "open": 95335.91, "high": 95335.92, "low": 95228.38, "close": 95255.44, "volume": 32.09218}, {"timestamp": 1738570260000, "open": 95255.44, "high": 95255.45, "low": 95056.5, "close": 95056.5, "volume": 31.68459}, {"timestamp": 1738570320000, "open": 95056.51, "high": 95229.18, "low": 95056.51, "close": 95167.41, "volume": 70.00903}, {"timestamp": 1738570380000, "open": 95167.4, "high": 95212.34, "low": 95126.58, "close": 95209.94, "volume": 18.24306}, {"timestamp": 1738570440000, "open": 95209.94, "high": 95400.0, "low": 95173.87, "close": 95400.0, "volume": 27.76163}, {"timestamp": 1738570500000, "open": 95399.99, "high": 95430.0, "low": 95326.62, "close": 95358.05, "volume": 30.55845}, {"timestamp": 1738570560000, "open": 95358.05, "high": 95400.51, "low": 95235.29, "close": 95240.0, "volume": 20.83452}, {"timestamp": 1738570620000, "open": 95239.99, "high": 95260.96, "low": 95164.36, "close": 95214.99, "volume": 28.55776}, {"timestamp": 1738570680000, "open": 95214.99, "high": 95249.99, "low": 95077.19, "close": 95088.89, "volume": 39.40443}, {"timestamp": 1738570740000, "open": 95088.89, "high": 95295.92, "low": 95047.22, "close": 95251.67, "volume": 38.75979}, {"timestamp": 1738570800000, "open": 95250.72, "high": 95398.62, "low": 95248.78, "close": 95398.62, "volume": 27.87133}, {"timestamp": 1738570860000, "open": 95398.62, "high": 95472.07, "low": 95345.2, "close": 95472.07, "volume": 35.03424}, {"timestamp": 1738570920000, "open": 95472.07, "high": 95557.75, "low": 95378.95, "close": 95406.48, "volume": 43.19268}, {"timestamp": 1738570980000, "open": 95406.47, "high": 95548.19, "low": 95406.47, "close": 95470.0, "volume": 27.75546}, {"timestamp": 1738571040000, "open": 95470.01, "high": 95478.27, "low": 95345.8, "close": 95368.15, "volume": 28.12141}, {"timestamp": 1738571100000, "open": 95368.14, "high": 95481.0, "low": 95300.0, "close": 95480.99, "volume": 37.63294}, {"timestamp": 1738571160000, "open": 95481.0, "high": 95481.0, "low": 95439.15, "close": 95458.01, "volume": 13.22322}, {"timestamp": 1738571220000, "open": 95458.0, "high": 95476.35, "low": 95373.68, "close": 95466.37, "volume": 22.5589}, {"timestamp": 1738571280000, "open": 95466.46, "high": 95466.47, "low": 95371.22, "close": 95378.0, "volume": 15.74816}, {"timestamp": 1738571340000, "open": 95378.0, "high": 95436.0, "low": 95378.0, "close": 95390.39, "volume": 25.12523}, {"timestamp": 1738571400000, "open": 95390.39, "high": 95390.4, "low": 95153.84, "close": 95202.49, "volume": 59.92387}, {"timestamp": 1738571460000, "open": 95202.49, "high": 95312.54, "low": 95163.25, "close": 95312.54, "volume": 25.42666}, {"timestamp": 1738571520000, "open": 95312.53, "high": 95538.25, "low": 95312.53, "close": 95538.25, "volume": 32.94521}, {"timestamp": 1738571580000, "open": 95538.24, "high": 95634.39, "low": 95410.29, "close": 95590.02, "volume": 76.45679}, {"timestamp": 1738571640000, "open": 95590.02, "high": 95602.58, "low": 95275.1, "close": 95300.68, "volume": 39.09966}, {"timestamp": 1738571700000, "open": 95300.68, "high": 95340.0, "low": 95171.45, "close": 95244.01, "volume": 28.34679}, {"timestamp": 1738571760000, "open": 95244.0, "high": 95244.0, "low": 95016.87, "close": 95018.38, "volume": 35.63604}, {"timestamp": 1738571820000, "open": 95018.38, "high": 95219.55, "low": 95018.38, "close": 95152.17, "volume": 27.77317}, {"timestamp": 1738571880000, "open": 95152.17, "high": 95198.0, "low": 95030.88, "close": 95071.23, "volume": 18.74713}, {"timestamp": 1738571940000, "open": 95071.22, "high": 95109.83, "low": 95032.8, "close": 95051.87, "volume": 17.85701}, {"timestamp": 1738572000000, "open": 95051.87, "high": 95051.88, "low": 94946.18, "close": 94947.75, "volume": 58.54872}, {"timestamp": 1738572060000, "open": 94947.76, "high": 95060.74, "low": 94850.85, "close": 95022.0, "volume": 21.12005}, {"timestamp": 1738572120000, "open": 95022.0, "high": 95088.61, "low": 94989.14, "close": 95076.85, "volume": 32.9633}, {"timestamp": 1738572180000, "open": 95076.84, "high": 95076.84, "low": 94950.39, "close": 94967.41, "volume": 14.25811}, {"timestamp": 1738572240000, "open": 94967.41, "high": 95069.92, "low": 94962.3, "close": 95022.38, "volume": 9.97739}, {"timestamp": 1738572300000, "open": 95022.38, "high": 95081.87, "low": 94995.76, "close": 95056.87, "volume": 14.07764}, {"timestamp": 1738572360000, "open": 95056.86, "high": 95078.49, "low": 94967.32, "close": 95052.36, "volume": 23.80939}, {"timestamp": 1738572420000, "open": 95052.36, "high": 95172.0, "low": 95052.35, "close": 95159.07, "volume": 29.35935}, {"timestamp": 1738572480000, "open": 95159.07, "high": 95240.21, "low": 95097.82, "close": 95104.77, "volume": 19.10381}, {"timestamp": 1738572540000, "open": 95104.76, "high": 95216.72, "low": 95093.51, "close": 95115.76, "volume": 14.36127}, {"timestamp": 1738572600000, "open": 95115.75, "high": 95183.91, "low": 95098.5, "close": 95120.31, "volume": 19.67681}, {"timestamp": 1738572660000, "open": 95120.3, "high": 95120.31, "low": 95000.0, "close": 95037.81, "volume": 22.99194}, {"timestamp": 1738572720000, "open": 95037.81, "high": 95187.71, "low": 95037.8, "close": 95149.18, "volume": 18.11719}, {"timestamp": 1738572780000, "open": 95149.17, "high": 95216.72, "low": 95130.0, "close": 95152.39, "volume": 15.14224}, {"timestamp": 1738572840000, "open": 95152.39, "high": 95280.0, "low": 95122.6, "close": 95280.0, "volume": 41.88675}, {"timestamp": 1738572900000, "open": 95280.0, "high": 95333.37, "low": 95260.86, "close": 95309.54, "volume": 15.98983}, {"timestamp": 1738572960000, "open": 95309.55, "high": 95335.65, "low": 95238.64, "close": 95238.64, "volume": 23.84556}, {"timestamp": 1738573020000, "open": 95238.64, "high": 95299.99, "low": 95203.58, "close": 95299.99, "volume": 14.53243}, {"timestamp": 1738573080000, "open": 95299.99, "high": 95411.77, "low": 95299.75, "close": 95411.76, "volume": 22.18179}, {"timestamp": 1738573140000, "open": 95411.77, "high": 95411.77, "low": 95324.01, "close": 95340.0, "volume": 11.32409}, {"timestamp": 1738573200000, "open": 95339.99, "high": 95398.35, "low": 95264.3, "close": 95319.32, "volume": 61.47568}, {"timestamp": 1738573260000, "open": 95319.32, "high": 95499.99, "low": 95301.91, "close": 95499.98, "volume": 20.95796}, {"timestamp": 1738573320000, "open": 95499.99, "high": 95736.31, "low": 95499.98, "close": 95736.3, "volume": 30.20255}, {"timestamp": 1738573380000, "open": 95736.3, "high": 95786.88, "low": 95655.31, "close": 95777.27, "volume": 37.85784}, {"timestamp": 1738573440000, "open": 95776.19, "high": 95776.19, "low": 95650.0, "close": 95650.0, "volume": 39.67191}, {"timestamp": 1738573500000, "open": 95650.0, "high": 95738.17, "low": 95581.69, "close": 95696.89, "volume": 20.30651}, {"timestamp": 1738573560000, "open": 95696.89, "high": 95756.68, "low": 95561.36, "close": 95625.88, "volume": 24.53672}, {"timestamp": 1738573620000, "open": 95625.88, "high": 95830.22, "low": 95625.88, "close": 95830.22, "volume": 37.77784}, {"timestamp": 1738573680000, "open": 95830.45, "high": 95849.0, "low": 95783.88, "close": 95811.2, "volume": 51.27599}, {"timestamp": 1738573740000, "open": 95811.19, "high": 95811.19, "low": 95714.8, "close": 95750.0, "volume": 60.91677}, {"timestamp": 1738573800000, "open": 95750.01, "high": 95800.0, "low": 95679.21, "close": 95736.29, "volume": 46.95145}, {"timestamp": 1738573860000, "open": 95736.29, "high": 95736.29, "low": 95651.68, "close": 95678.35, "volume": 19.75093}, {"timestamp": 1738573920000, "open": 95678.34, "high": 95851.24, "low": 95651.0, "close": 95851.24, "volume": 30.2481}, {"timestamp": 1738573980000, "open": 95851.23, "high": 95859.51, "low": 95790.44, "close": 95845.58, "volume": 25.63167}, {"timestamp": 1738574040000, "open": 95845.58, "high": 95879.67, "low": 95800.0, "close": 95800.02, "volume": 23.93437}, {"timestamp": 1738574100000, "open": 95800.03, "high": 95800.03, "low": 95656.0, "close": 95705.15, "volume": 28.30101}, {"timestamp": 1738574160000, "open": 95705.15, "high": 95709.99, "low": 95600.0, "close": 95664.99, "volume": 39.84946}, {"timestamp": 1738574220000, "open": 95664.99, "high": 95666.0, "low": 95401.01, "close": 95429.98, "volume": 46.40894}, {"timestamp": 1738574280000, "open": 95429.97, "high": 95469.5, "low": 95368.2, "close": 95402.07, "volume": 23.37834}, {"timestamp": 1738574340000, "open": 95402.07, "high": 95441.82, "low": 95333.33, "close": 95354.0, "volume": 39.85801}, {"timestamp": 1738574400000, "open": 95354.0, "high": 95433.39, "low": 95285.71, "close": 95383.99, "volume": 46.1036}, {"timestamp": 1738574460000, "open": 95384.0, "high": 95498.77, "low": 95369.56, "close": 95478.27, "volume": 35.04604}, {"timestamp": 1738574520000, "open": 95478.26, "high": 95572.46, "low": 95478.26, "close": 95569.66, "volume": 44.12917}, {"timestamp": 1738574580000, "open": 95569.66, "high": 95707.21, "low": 95569.65, "close": 95651.7, "volume": 85.79699}, {"timestamp": 1738574640000, "open": 95651.7, "high": 95744.16, "low": 95590.4, "close": 95742.12, "volume": 49.54959}, {"timestamp": 1738574700000, "open": 95742.13, "high": 95779.8, "low": 95694.33, "close": 95717.45, "volume": 54.79699}, {"timestamp": 1738574760000, "open": 95715.53, "high": 95736.6, "low": 95532.6, "close": 95568.2, "volume": 67.89328}, {"timestamp": 1738574820000, "open": 95568.2, "high": 95936.5, "low": 95561.7, "close": 95897.43, "volume": 138.61242}, {"timestamp": 1738574880000, "open": 95897.43, "high": 95950.68, "low": 95853.87, "close": 95903.51, "volume": 37.54475}, {"timestamp": 1738574940000, "open": 95903.5, "high": 95939.74, "low": 95861.5, "close": 95880.57, "volume": 27.8184}, {"timestamp": 1738575000000, "open": 95880.58, "high": 95926.0, "low": 95814.32, "close": 95898.99, "volume": 46.51253}, {"timestamp": 1738575060000, "open": 95898.99, "high": 95913.62, "low": 95848.48, "close": 95848.48, "volume": 35.10999}, {"timestamp": 1738575120000, "open": 95848.49, "high": 95868.5, "low": 95780.52, "close": 95787.87, "volume": 35.93055}, {"timestamp": 1738575180000, "open": 95787.88, "high": 95812.1, "low": 95710.1, "close": 95739.34, "volume": 24.68296}, {"timestamp": 1738575240000, "open": 95739.34, "high": 95826.4, "low": 95739.33, "close": 95795.55, "volume": 23.84961}, {"timestamp": 1738575300000, "open": 95795.54, "high": 95795.55, "low": 95671.98, "close": 95757.58, "volume": 20.70612}, {"timestamp": 1738575360000, "open": 95757.57, "high": 95766.0, "low": 95672.41, "close": 95708.11, "volume": 20.59734}, {"timestamp": 1738575420000, "open": 95708.11, "high": 95778.9, "low": 95708.11, "close": 95731.65, "volume": 25.33086}, {"timestamp": 1738575480000, "open": 95731.65, "high": 95741.64, "low": 95641.3, "close": 95736.79, "volume": 27.05652}, {"timestamp": 1738575540000, "open": 95736.79, "high": 95736.79, "low": 95601.0, "close": 95669.0, "volume": 18.35432}, {"timestamp": 1738575600000, "open": 95668.99, "high": 95731.16, "low": 95626.72, "close": 95626.73, "volume": 15.98471}, {"timestamp": 1738575660000, "open": 95626.73, "high": 95661.22, "low": 95571.42, "close": 95636.36, "volume": 18.71978}, {"timestamp": 1738575720000, "open": 95636.37, "high": 95636.37, "low": 95532.6, "close": 95576.01, "volume": 14.73805}, {"timestamp": 1738575780000, "open": 95576.0, "high": 95700.0, "low": 95525.6, "close": 95688.0, "volume": 23.6312}, {"timestamp": 1738575840000, "open": 95688.01, "high": 95736.0, "low": 95652.0, "close": 95736.0, "volume": 20.12294}, {"timestamp": 1738575900000, "open": 95735.99, "high": 95736.37, "low": 95656.72, "close": 95656.72, "volume": 19.5379}, {"timestamp": 1738575960000, "open": 95656.73, "high": 95687.48, "low": 95602.32, "close": 95602.33, "volume": 36.34896}, {"timestamp": 1738576020000, "open": 95602.32, "high": 95697.57, "low": 95546.5, "close": 95666.66, "volume": 25.82298}, {"timestamp": 1738576080000, "open": 95666.67, "high": 95736.16, "low": 95657.1, "close": 95675.25, "volume": 17.22124}, {"timestamp": 1738576140000, "open": 95675.25, "high": 95748.19, "low": 95594.93, "close": 95741.08, "volume": 20.0807}, {"timestamp": 1738576200000, "open": 95741.08, "high": 95753.0, "low": 95706.0, "close": 95751.09, "volume": 38.64586}, {"timestamp": 1738576260000, "open": 95751.08, "high": 95756.89, "low": 95650.88, "close": 95672.53, "volume": 23.09551}, {"timestamp": 1738576320000, "open": 95672.54, "high": 95681.08, "low": 95588.22, "close": 95634.39, "volume": 30.48391}, {"timestamp": 1738576380000, "open": 95634.39, "high": 95643.01, "low": 95575.89, "close": 95606.06, "volume": 17.70493}, {"timestamp": 1738576440000, "open": 95606.07, "high": 95606.07, "low": 95475.0, "close": 95524.49, "volume": 28.39887}, {"timestamp": 1738576500000, "open": 95524.5, "high": 95539.1, "low": 95475.17, "close": 95500.0, "volume": 13.52024}, {"timestamp": 1738576560000, "open": 95500.0, "high": 95581.02, "low": 95484.84, "close": 95488.59, "volume": 22.43984}, {"timestamp": 1738576620000, "open": 95488.59, "high": 95488.59, "low": 95242.42, "close": 95260.85, "volume": 57.62714}, {"timestamp": 1738576680000, "open": 95260.85, "high": 95364.43, "low": 95222.03, "close": 95314.4, "volume": 55.6035}, {"timestamp": 1738576740000, "open": 95314.4, "high": 95314.41, "low": 95245.07, "close": 95277.0, "volume": 21.39606}, {"timestamp": 1738576800000, "open": 95277.0, "high": 95428.58, "low": 95272.72, "close": 95351.75, "volume": 17.41996}, {"timestamp": 1738576860000, "open": 95351.75, "high": 95421.33, "low": 95258.34, "close": 95303.99, "volume": 12.04097}, {"timestamp": 1738576920000, "open": 95303.99, "high": 95390.46, "low": 95303.04, "close": 95343.49, "volume": 10.92373}, {"timestamp": 1738576980000, "open": 95343.5, "high": 95387.99, "low": 95333.33, "close": 95351.89, "volume": 15.33678}, {"timestamp": 1738577040000, "open": 95351.88, "high": 95351.89, "low": 95216.52, "close": 95216.52, "volume": 33.04997}, {"timestamp": 1738577100000, "open": 95216.52, "high": 95260.87, "low": 95162.76, "close": 95206.53, "volume": 34.24628}, {"timestamp": 1738577160000, "open": 95206.53, "high": 95237.99, "low": 95158.63, "close": 95231.43, "volume": 19.04038}, {"timestamp": 1738577220000, "open": 95231.43, "high": 95252.49, "low": 95174.23, "close": 95200.08, "volume": 15.40308}, {"timestamp": 1738577280000, "open": 95200.08, "high": 95253.15, "low": 95155.47, "close": 95173.46, "volume": 20.8802}, {"timestamp": 1738577340000, "open": 95173.46, "high": 95229.45, "low": 95171.63, "close": 95210.0, "volume": 16.77782}, {"timestamp": 1738577400000, "open": 95210.01, "high": 95220.08, "low": 95122.44, "close": 95154.0, "volume": 24.53566}, {"timestamp": 1738577460000, "open": 95154.0, "high": 95231.19, "low": 95154.0, "close": 95213.2, "volume": 14.95986}, {"timestamp": 1738577520000, "open": 95213.19, "high": 95237.91, "low": 95173.99, "close": 95197.52, "volume": 10.39363}, {"timestamp": 1738577580000, "open": 95197.52, "high": 95257.07, "low": 95174.47, "close": 95239.12, "volume": 14.60593}, {"timestamp": 1738577640000, "open": 95239.12, "high": 95276.99, "low": 95214.67, "close": 95260.65, "volume": 15.18259}, {"timestamp": 1738577700000, "open": 95260.64, "high": 95300.0, "low": 95257.03, "close": 95278.91, "volume": 7.74198}, {"timestamp": 1738577760000, "open": 95278.91, "high": 95278.91, "low": 95193.89, "close": 95225.28, "volume": 22.18385}, {"timestamp": 1738577820000, "open": 95225.28, "high": 95226.89, "low": 95125.0, "close": 95162.82, "volume": 10.76757}, {"timestamp": 1738577880000, "open": 95162.82, "high": 95162.82, "low": 94799.29, "close": 94864.68, "volume": 179.79584}, {"timestamp": 1738577940000, "open": 94864.68, "high": 94907.94, "low": 94809.62, "close": 94856.38, "volume": 101.40976}, {"timestamp": 1738578000000, "open": 94856.38, "high": 94989.14, "low": 94829.41, "close": 94951.03, "volume": 30.54196}, {"timestamp": 1738578060000, "open": 94951.03, "high": 94984.76, "low": 94851.96, "close": 94971.77, "volume": 19.26059}, {"timestamp": 1738578120000, "open": 94971.78, "high": 95067.4, "low": 94956.26, "close": 94996.32, "volume": 16.85134}, {"timestamp": 1738578180000, "open": 94996.32, "high": 95139.69, "low": 94996.32, "close": 95123.17, "volume": 9.89998}, {"timestamp": 1738578240000, "open": 95123.18, "high": 95123.18, "low": 94914.42, "close": 95031.5, "volume": 35.36846}, {"timestamp": 1738578300000, "open": 95031.5, "high": 95146.0, "low": 95021.3, "close": 95140.65, "volume": 22.95093}, {"timestamp": 1738578360000, "open": 95140.66, "high": 95184.76, "low": 95113.42, "close": 95113.42, "volume": 14.66136}, {"timestamp": 1738578420000, "open": 95113.43, "high": 95184.55, "low": 95113.42, "close": 95125.08, "volume": 10.57688}, {"timestamp": 1738578480000, "open": 95125.08, "high": 95125.08, "low": 95042.75, "close": 95119.2, "volume": 20.19529}, {"timestamp": 1738578540000, "open": 95119.21, "high": 95119.21, "low": 95027.41, "close": 95059.99, "volume": 8.08429}, {"timestamp": 1738578600000, "open": 95059.99, "high": 95084.81, "low": 94943.45, "close": 94943.45, "volume": 29.0547}, {"timestamp": 1738578660000, "open": 94943.46, "high": 95092.0, "low": 94943.45, "close": 95092.0, "volume": 33.09981}, {"timestamp": 1738578720000, "open": 95092.0, "high": 95178.7, "low": 95092.0, "close": 95166.67, "volume": 40.79374}, {"timestamp": 1738578780000, "open": 95166.67, "high": 95256.0, "low": 95166.66, "close": 95247.15, "volume": 21.82643}, {"timestamp": 1738578840000, "open": 95247.15, "high": 95247.15, "low": 95141.15, "close": 95206.52, "volume": 17.35542}, {"timestamp": 1738578900000, "open": 95206.53, "high": 95260.86, "low": 95206.53, "close": 95239.45, "volume": 12.49308}, {"timestamp": 1738578960000, "open": 95239.46, "high": 95300.0, "low": 95232.01, "close": 95300.0, "volume": 26.77834}, {"timestamp": 1738579020000, "open": 95299.99, "high": 95314.84, "low": 95216.27, "close": 95294.49, "volume": 26.24968}, {"timestamp": 1738579080000, "open": 95294.5, "high": 95347.98, "low": 95294.5, "close": 95336.51, "volume": 24.36633}, {"timestamp": 1738579140000, "open": 95336.5, "high": 95359.84, "low": 95290.93, "close": 95303.04, "volume": 18.13465}, {"timestamp": 1738579200000, "open": 95303.03, "high": 95369.57, "low": 95262.0, "close": 95364.0, "volume": 13.19928}, {"timestamp": 1738579260000, "open": 95364.0, "high": 95428.58, "low": 95357.39, "close": 95370.0, "volume": 16.47434}, {"timestamp": 1738579320000, "open": 95370.01, "high": 95370.01, "low": 95231.59, "close": 95237.84, "volume": 13.29518}, {"timestamp": 1738579380000, "open": 95239.15, "high": 95339.31, "low": 95239.15, "close": 95299.99, "volume": 30.08726}, {"timestamp": 1738579440000, "open": 95299.98, "high": 95364.92, "low": 95253.35, "close": 95360.77, "volume": 8.32389}, {"timestamp": 1738579500000, "open": 95360.77, "high": 95428.58, "low": 95352.65, "close": 95393.93, "volume": 25.31169}, {"timestamp": 1738579560000, "open": 95393.93, "high": 95393.94, "low": 95303.03, "close": 95303.04, "volume": 12.39383}, {"timestamp": 1738579620000, "open": 95303.03, "high": 95304.55, "low": 95260.86, "close": 95304.54, "volume": 9.9421}, {"timestamp": 1738579680000, "open": 95304.55, "high": 95342.68, "low": 95291.94, "close": 95338.09, "volume": 7.04131}, {"timestamp": 1738579740000, "open": 95338.08, "high": 95391.05, "low": 95322.0, "close": 95363.64, "volume": 9.12678}, {"timestamp": 1738579800000, "open": 95363.64, "high": 95411.65, "low": 95342.7, "close": 95394.56, "volume": 13.18935}, {"timestamp": 1738579860000, "open": 95394.57, "high": 95492.07, "low": 95384.95, "close": 95414.66, "volume": 18.33435}, {"timestamp": 1738579920000, "open": 95414.66, "high": 95499.54, "low": 95401.37, "close": 95484.85, "volume": 13.26592}, {"timestamp": 1738579980000, "open": 95484.84, "high": 95499.01, "low": 95450.52, "close": 95478.24, "volume": 12.11823}, {"timestamp": 1738580040000, "open": 95478.24, "high": 95516.65, "low": 95470.2, "close": 95516.64, "volume": 16.04784}, {"timestamp": 1738580100000, "open": 95516.65, "high": 95516.65, "low": 95479.88, "close": 95496.03, "volume": 14.58048}, {"timestamp": 1738580160000, "open": 95496.03, "high": 95601.0, "low": 95496.03, "close": 95595.45, "volume": 13.8288}, {"timestamp": 1738580220000, "open": 95595.45, "high": 95648.67, "low": 95563.38, "close": 95648.01, "volume": 8.60924}, {"timestamp": 1738580280000, "open": 95648.01, "high": 95725.25, "low": 95646.87, "close": 95707.54, "volume": 10.78252}, {"timestamp": 1738580340000, "open": 95707.55, "high": 95721.51, "low": 95657.8, "close": 95702.67, "volume": 10.82846}, {"timestamp": 1738580400000, "open": 95702.68, "high": 95716.21, "low": 95571.42, "close": 95590.44, "volume": 26.1336}, {"timestamp": 1738580460000, "open": 95590.44, "high": 95619.56, "low": 95562.0, "close": 95586.96, "volume": 14.09921}, {"timestamp": 1738580520000, "open": 95586.96, "high": 95625.98, "low": 95560.88, "close": 95594.23, "volume": 11.0578}, {"timestamp": 1738580580000, "open": 95594.23, "high": 95641.0, "low": 95560.89, "close": 95606.0, "volume": 16.45505}, {"timestamp": 1738580640000, "open": 95605.99, "high": 95624.65, "low": 95565.57, "close": 95605.99, "volume": 10.82462}, {"timestamp": 1738580700000, "open": 95605.99, "high": 95605.99, "low": 95522.03, "close": 95547.82, "volume": 9.51803}, {"timestamp": 1738580760000, "open": 95547.82, "high": 95617.98, "low": 95532.6, "close": 95532.6, "volume": 8.7781}, {"timestamp": 1738580820000, "open": 95532.61, "high": 95576.31, "low": 95473.5, "close": 95576.3, "volume": 14.6487}, {"timestamp": 1738580880000, "open": 95576.3, "high": 95671.9, "low": 95576.3, "close": 95626.0, "volume": 12.28056}, {"timestamp": 1738580940000, "open": 95626.01, "high": 95656.0, "low": 95571.17, "close": 95571.17, "volume": 8.1907}, {"timestamp": 1738581000000, "open": 95571.18, "high": 95640.1, "low": 95571.17, "close": 95640.1, "volume": 7.03435}, {"timestamp": 1738581060000, "open": 95640.09, "high": 95640.1, "low": 95508.54, "close": 95508.55, "volume": 15.01666}, {"timestamp": 1738581120000, "open": 95508.54, "high": 95573.43, "low": 95488.24, "close": 95568.0, "volume": 25.97473}, {"timestamp": 1738581180000, "open": 95568.01, "high": 95568.01, "low": 95476.88, "close": 95478.01, "volume": 22.47236}, {"timestamp": 1738581240000, "open": 95478.02, "high": 95631.79, "low": 95478.02, "close": 95590.99, "volume": 27.15643}, {"timestamp": 1738581300000, "open": 95590.98, "high": 95611.44, "low": 95512.57, "close": 95565.89, "volume": 40.75686}, {"timestamp": 1738581360000, "open": 95565.89, "high": 95612.66, "low": 95513.9, "close": 95545.03, "volume": 22.62161}, {"timestamp": 1738581420000, "open": 95545.04, "high": 95545.04, "low": 95478.26, "close": 95478.27, "volume": 11.10991}, {"timestamp": 1738581480000, "open": 95478.26, "high": 95488.3, "low": 95455.93, "close": 95488.3, "volume": 9.24805}, {"timestamp": 1738581540000, "open": 95488.29, "high": 95488.3, "low": 95356.31, "close": 95432.06, "volume": 20.65646}, {"timestamp": 1738581600000, "open": 95432.06, "high": 95450.53, "low": 95339.5, "close": 95387.03, "volume": 18.37408}, {"timestamp": 1738581660000, "open": 95387.02, "high": 95387.02, "low": 95315.21, "close": 95337.19, "volume": 22.91925}, {"timestamp": 1738581720000, "open": 95337.19, "high": 95488.0, "low": 95337.18, "close": 95460.54, "volume": 19.23684}, {"timestamp": 1738581780000, "open": 95460.55, "high": 95500.0, "low": 95415.38, "close": 95499.99, "volume": 15.64852}, {"timestamp": 1738581840000, "open": 95499.99, "high": 95512.45, "low": 95433.22, "close": 95443.11, "volume": 12.22313}, {"timestamp": 1738581900000, "open": 95443.12, "high": 95453.94, "low": 95408.18, "close": 95419.09, "volume": 9.82262}, {"timestamp": 1738581960000, "open": 95419.08, "high": 95419.09, "low": 95376.0, "close": 95376.0, "volume": 9.82909}, {"timestamp": 1738582020000, "open": 95376.01, "high": 95392.83, "low": 95333.33, "close": 95392.22, "volume": 11.60045}, {"timestamp": 1738582080000, "open": 95392.22, "high": 95418.26, "low": 95315.21, "close": 95315.21, "volume": 9.71775}, {"timestamp": 1738582140000, "open": 95315.22, "high": 95442.15, "low": 95305.2, "close": 95413.87, "volume": 15.9901}, {"timestamp": 1738582200000, "open": 95413.86, "high": 95413.86, "low": 95272.72, "close": 95285.72, "volume": 18.78979}, {"timestamp": 1738582260000, "open": 95285.73, "high": 95305.14, "low": 95268.8, "close": 95272.73, "volume": 12.5955}, {"timestamp": 1738582320000, "open": 95272.72, "high": 95351.69, "low": 95260.86, "close": 95346.02, "volume": 7.41431}, {"timestamp": 1738582380000, "open": 95346.01, "high": 95351.68, "low": 95193.86, "close": 95216.7, "volume": 47.41753}, {"timestamp": 1738582440000, "open": 95216.71, "high": 95237.85, "low": 95189.29, "close": 95206.53, "volume": 20.98479}, {"timestamp": 1738582500000, "open": 95206.53, "high": 95224.5, "low": 95147.92, "close": 95147.93, "volume": 18.93465}, {"timestamp": 1738582560000, "open": 95147.93, "high": 95200.0, "low": 95122.4, "close": 95141.99, "volume": 23.66219}, {"timestamp": 1738582620000, "open": 95142.0, "high": 95221.42, "low": 95131.67, "close": 95217.76, "volume": 11.60171}, {"timestamp": 1738582680000, "open": 95217.76, "high": 95217.76, "low": 95105.52, "close": 95105.53, "volume": 19.56848}, {"timestamp": 1738582740000, "open": 95105.53, "high": 95105.55, "low": 95060.8, "close": 95071.42, "volume": 24.48333}, {"timestamp": 1738582800000, "open": 95071.42, "high": 95092.15, "low": 95060.61, "close": 95072.41, "volume": 18.35967}, {"timestamp": 1738582860000, "open": 95072.41, "high": 95142.14, "low": 95054.0, "close": 95083.45, "volume": 26.27812}, {"timestamp": 1738582920000, "open": 95083.46, "high": 95083.46, "low": 95039.92, "close": 95040.0, "volume": 16.02758}, {"timestamp": 1738582980000, "open": 95040.0, "high": 95067.68, "low": 95040.0, "close": 95053.0, "volume": 5.47037}, {"timestamp": 1738583040000, "open": 95053.0, "high": 95117.71, "low": 95015.3, "close": 95117.71, "volume": 8.9429}, {"timestamp": 1738583100000, "open": 95117.71, "high": 95209.24, "low": 95117.7, "close": 95193.71, "volume": 12.26252}, {"timestamp": 1738583160000, "open": 95193.7, "high": 95193.71, "low": 95013.6, "close": 95023.12, "volume": 26.50086}, {"timestamp": 1738583220000, "open": 95023.12, "high": 95073.14, "low": 95002.0, "close": 95021.54, "volume": 15.69444}, {"timestamp": 1738583280000, "open": 95021.55, "high": 95021.55, "low": 94953.6, "close": 94969.79, "volume": 23.26843}, {"timestamp": 1738583340000, "open": 94969.79, "high": 95019.98, "low": 94969.79, "close": 95019.98, "volume": 7.19543}, {"timestamp": 1738583400000, "open": 95019.97, "high": 95029.47, "low": 94966.9, "close": 94976.01, "volume": 15.44594}, {"timestamp": 1738583460000, "open": 94976.01, "high": 95012.45, "low": 94976.0, "close": 94999.21, "volume": 17.00144}, {"timestamp": 1738583520000, "open": 94999.22, "high": 95011.13, "low": 94965.57, "close": 95011.12, "volume": 25.53323}, {"timestamp": 1738583580000, "open": 95011.12, "high": 95089.22, "low": 94993.91, "close": 94997.69, "volume": 32.35354}, {"timestamp": 1738583640000, "open": 94997.69, "high": 95096.78, "low": 94997.69, "close": 95071.8, "volume": 36.8313}, {"timestamp": 1738583700000, "open": 95071.8, "high": 95115.4, "low": 95053.62, "close": 95086.36, "volume": 15.40612}, {"timestamp": 1738583760000, "open": 95086.35, "high": 95132.0, "low": 95031.52, "close": 95061.06, "volume": 33.71545}, {"timestamp": 1738583820000, "open": 95061.06, "high": 95149.99, "low": 95061.05, "close": 95123.1, "volume": 10.05149}, {"timestamp": 1738583880000, "open": 95123.09, "high": 95123.09, "low": 95075.53, "close": 95115.48, "volume": 10.47241}, {"timestamp": 1738583940000, "open": 95115.47, "high": 95152.18, "low": 95099.34, "close": 95107.89, "volume": 10.98088}, {"timestamp": 1738584000000, "open": 95107.89, "high": 95263.16, "low": 95107.89, "close": 95247.1, "volume": 40.73629}, {"timestamp": 1738584060000, "open": 95247.1, "high": 95263.16, "low": 94934.73, "close": 94997.99, "volume": 105.85164}, {"timestamp": 1738584120000, "open": 94997.99, "high": 95017.73, "low": 94941.96, "close": 94985.71, "volume": 19.75826}, {"timestamp": 1738584180000, "open": 94985.72, "high": 95088.0, "low": 94985.71, "close": 95054.4, "volume": 19.23049}, {"timestamp": 1738584240000, "open": 95054.4, "high": 95095.18, "low": 95030.3, "close": 95095.17, "volume": 19.61459}, {"timestamp": 1738584300000, "open": 95095.18, "high": 95095.18, "low": 95000.0, "close": 95062.57, "volume": 17.954}, {"timestamp": 1738584360000, "open": 95062.57, "high": 95144.72, "low": 95053.87, "close": 95144.71, "volume": 22.30869}, {"timestamp": 1738584420000, "open": 95144.71, "high": 95144.71, "low": 95000.81, "close": 95071.32, "volume": 13.89771}, {"timestamp": 1738584480000, "open": 95071.33, "high": 95230.0, "low": 95071.32, "close": 95201.81, "volume": 15.18593}, {"timestamp": 1738584540000, "open": 95201.82, "high": 95308.8, "low": 95201.81, "close": 95248.51, "volume": 19.85148}, {"timestamp": 1738584600000, "open": 95248.5, "high": 95347.0, "low": 95222.12, "close": 95312.0, "volume": 24.43973}, {"timestamp": 1738584660000, "open": 95312.0, "high": 95312.0, "low": 95212.87, "close": 95212.88, "volume": 20.35683}, {"timestamp": 1738584720000, "open": 95212.87, "high": 95223.77, "low": 95105.26, "close": 95126.53, "volume": 34.30451}, {"timestamp": 1738584780000, "open": 95126.53, "high": 95305.03, "low": 95105.26, "close": 95222.0, "volume": 15.27768}, {"timestamp": 1738584840000, "open": 95222.0, "high": 95319.86, "low": 95214.27, "close": 95310.99, "volume": 17.2839}, {"timestamp": 1738584900000, "open": 95310.99, "high": 95330.38, "low": 95242.42, "close": 95330.37, "volume": 12.10851}, {"timestamp": 1738584960000, "open": 95330.37, "high": 95434.77, "low": 95330.37, "close": 95427.34, "volume": 27.33018}, {"timestamp": 1738585020000, "open": 95426.8, "high": 95426.8, "low": 95332.7, "close": 95417.17, "volume": 31.96427}, {"timestamp": 1738585080000, "open": 95417.16, "high": 95506.08, "low": 95417.16, "close": 95506.08, "volume": 23.22669}, {"timestamp": 1738585140000, "open": 95506.07, "high": 95550.43, "low": 95475.17, "close": 95550.43, "volume": 11.07074}, {"timestamp": 1738585200000, "open": 95550.53, "high": 95584.05, "low": 95529.39, "close": 95564.33, "volume": 73.67672}, {"timestamp": 1738585260000, "open": 95564.34, "high": 95625.0, "low": 95423.91, "close": 95423.92, "volume": 52.78768}, {"timestamp": 1738585320000, "open": 95423.92, "high": 95578.95, "low": 95409.36, "close": 95551.23, "volume": 19.73835}, {"timestamp": 1738585380000, "open": 95551.24, "high": 95551.24, "low": 95384.61, "close": 95435.99, "volume": 27.22599}, {"timestamp": 1738585440000, "open": 95435.98, "high": 95531.23, "low": 95426.6, "close": 95502.96, "volume": 22.75342}, {"timestamp": 1738585500000, "open": 95502.97, "high": 95502.97, "low": 95431.79, "close": 95478.07, "volume": 14.245}, {"timestamp": 1738585560000, "open": 95478.08, "high": 95480.92, "low": 95426.87, "close": 95426.88, "volume": 8.25342}, {"timestamp": 1738585620000, "open": 95426.87, "high": 95467.15, "low": 95426.87, "close": 95456.23, "volume": 6.30289}, {"timestamp": 1738585680000, "open": 95456.23, "high": 95519.68, "low": 95423.91, "close": 95494.01, "volume": 21.63859}, {"timestamp": 1738585740000, "open": 95492.0, "high": 95492.01, "low": 95354.15, "close": 95369.98, "volume": 19.49495}, {"timestamp": 1738585800000, "open": 95369.99, "high": 95400.0, "low": 95333.17, "close": 95359.19, "volume": 26.66708}, {"timestamp": 1738585860000, "open": 95359.19, "high": 95359.19, "low": 95281.06, "close": 95302.25, "volume": 12.39417}, {"timestamp": 1738585920000, "open": 95302.25, "high": 95422.0, "low": 95302.25, "close": 95408.26, "volume": 17.59982}, {"timestamp": 1738585980000, "open": 95408.26, "high": 95408.26, "low": 95348.49, "close": 95364.0, "volume": 8.59605}, {"timestamp": 1738586040000, "open": 95364.0, "high": 95379.87, "low": 95242.62, "close": 95257.5, "volume": 6.24537}, {"timestamp": 1738586100000, "open": 95257.5, "high": 95347.99, "low": 95257.5, "close": 95304.03, "volume": 10.26491}, {"timestamp": 1738586160000, "open": 95304.04, "high": 95335.99, "low": 95231.9, "close": 95236.61, "volume": 10.94209}, {"timestamp": 1738586220000, "open": 95236.61, "high": 95236.62, "low": 95099.81, "close": 95173.34, "volume": 72.51223}, {"timestamp": 1738586280000, "open": 95173.34, "high": 95292.0, "low": 95165.31, "close": 95210.22, "volume": 11.331}, {"timestamp": 1738586340000, "open": 95210.22, "high": 95210.22, "low": 95084.74, "close": 95085.38, "volume": 14.36622}, {"timestamp": 1738586400000, "open": 95085.39, "high": 95206.53, "low": 95085.38, "close": 95206.53, "volume": 8.27141}, {"timestamp": 1738586460000, "open": 95206.53, "high": 95224.49, "low": 95125.39, "close": 95203.42, "volume": 18.56303}, {"timestamp": 1738586520000, "open": 95203.42, "high": 95263.16, "low": 95203.42, "close": 95236.01, "volume": 12.12455}, {"timestamp": 1738586580000, "open": 95236.0, "high": 95236.0, "low": 95097.82, "close": 95147.43, "volume": 55.9491}, {"timestamp": 1738586640000, "open": 95147.42, "high": 95252.37, "low": 95147.42, "close": 95224.49, "volume": 15.84371}, {"timestamp": 1738586700000, "open": 95224.5, "high": 95234.03, "low": 95174.0, "close": 95174.1, "volume": 10.52781}, {"timestamp": 1738586760000, "open": 95174.11, "high": 95195.51, "low": 95058.4, "close": 95058.4, "volume": 23.08556}, {"timestamp": 1738586820000, "open": 95058.41, "high": 95135.2, "low": 95058.18, "close": 95091.61, "volume": 16.56366}, {"timestamp": 1738586880000, "open": 95091.62, "high": 95097.83, "low": 95033.9, "close": 95079.99, "volume": 17.05383}, {"timestamp": 1738586940000, "open": 95079.99, "high": 95116.33, "low": 95043.13, "close": 95097.67, "volume": 50.97034}, {"timestamp": 1738587000000, "open": 95097.66, "high": 95195.5, "low": 95097.66, "close": 95157.46, "volume": 18.46741}, {"timestamp": 1738587060000, "open": 95157.46, "high": 95157.46, "low": 95032.01, "close": 95032.02, "volume": 36.38816}, {"timestamp": 1738587120000, "open": 95032.02, "high": 95048.4, "low": 94969.7, "close": 94995.64, "volume": 27.80411}, {"timestamp": 1738587180000, "open": 94995.43, "high": 94995.44, "low": 94960.94, "close": 94986.36, "volume": 16.74342}, {"timestamp": 1738587240000, "open": 94986.36, "high": 94986.37, "low": 94832.13, "close": 94922.9, "volume": 80.99651}, {"timestamp": 1738587300000, "open": 94922.89, "high": 94926.88, "low": 94884.93, "close": 94910.83, "volume": 10.78119}, {"timestamp": 1738587360000, "open": 94910.82, "high": 94931.87, "low": 94857.82, "close": 94873.76, "volume": 19.71705}, {"timestamp": 1738587420000, "open": 94873.76, "high": 94873.76, "low": 94828.0, "close": 94828.01, "volume": 23.55809}, {"timestamp": 1738587480000, "open": 94828.0, "high": 94857.77, "low": 94757.22, "close": 94766.5, "volume": 69.57714}, {"timestamp": 1738587540000, "open": 94766.5, "high": 94831.24, "low": 94764.01, "close": 94764.01, "volume": 11.88495}, {"timestamp": 1738587600000, "open": 94764.01, "high": 94820.0, "low": 94764.01, "close": 94809.52, "volume": 16.75624}, {"timestamp": 1738587660000, "open": 94809.52, "high": 94821.96, "low": 94581.49, "close": 94650.21, "volume": 102.69491}, {"timestamp": 1738587720000, "open": 94650.2, "high": 94731.24, "low": 94564.71, "close": 94649.93, "volume": 31.58484}, {"timestamp": 1738587780000, "open": 94649.93, "high": 94709.99, "low": 94608.7, "close": 94709.99, "volume": 46.29634}, {"timestamp": 1738587840000, "open": 94709.99, "high": 94872.6, "low": 94709.98, "close": 94847.51, "volume": 35.68789}, {"timestamp": 1738587900000, "open": 94847.5, "high": 95048.38, "low": 94836.38, "close": 94975.98, "volume": 59.07049}, {"timestamp": 1738587960000, "open": 94975.99, "high": 95111.85, "low": 94940.65, "close": 95070.26, "volume": 35.14854}, {"timestamp": 1738588020000, "open": 95070.27, "high": 95070.27, "low": 94951.13, "close": 94965.85, "volume": 21.19488}, {"timestamp": 1738588080000, "open": 94965.85, "high": 95056.19, "low": 94850.1, "close": 94877.71, "volume": 30.74989}, {"timestamp": 1738588140000, "open": 94877.72, "high": 95000.0, "low": 94877.72, "close": 95000.0, "volume": 10.66008}, {"timestamp": 1738588200000, "open": 94999.99, "high": 95000.0, "low": 94900.88, "close": 94938.87, "volume": 11.7851}, {"timestamp": 1738588260000, "open": 94938.88, "high": 94985.76, "low": 94860.01, "close": 94872.81, "volume": 13.68676}, {"timestamp": 1738588320000, "open": 94872.81, "high": 94872.81, "low": 94732.92, "close": 94732.93, "volume": 17.25579}, {"timestamp": 1738588380000, "open": 94732.92, "high": 94809.74, "low": 94717.39, "close": 94779.48, "volume": 14.78515}, {"timestamp": 1738588440000, "open": 94779.48, "high": 94779.48, "low": 94699.99, "close": 94708.86, "volume": 46.6456}, {"timestamp": 1738588500000, "open": 94708.87, "high": 94826.73, "low": 94682.35, "close": 94826.09, "volume": 25.23041}, {"timestamp": 1738588560000, "open": 94826.08, "high": 94891.73, "low": 94760.46, "close": 94891.73, "volume": 22.51124}, {"timestamp": 1738588620000, "open": 94891.73, "high": 94974.15, "low": 94891.72, "close": 94947.42, "volume": 29.11392}, {"timestamp": 1738588680000, "open": 94947.42, "high": 94984.44, "low": 94880.43, "close": 94880.44, "volume": 20.90907}, {"timestamp": 1738588740000, "open": 94880.44, "high": 94926.0, "low": 94768.51, "close": 94819.09, "volume": 22.17833}, {"timestamp": 1738588800000, "open": 94819.09, "high": 94879.99, "low": 94799.82, "close": 94799.83, "volume": 24.31368}, {"timestamp": 1738588860000, "open": 94799.83, "high": 94910.31, "low": 94779.28, "close": 94909.5, "volume": 14.21856}, {"timestamp": 1738588920000, "open": 94909.51, "high": 94909.51, "low": 94800.0, "close": 94800.0, "volume": 12.97855}, {"timestamp": 1738588980000, "open": 94800.0, "high": 94800.0, "low": 94701.38, "close": 94702.01, "volume": 18.49014}, {"timestamp": 1738589040000, "open": 94702.01, "high": 94702.01, "low": 94608.69, "close": 94667.03, "volume": 23.91473}, {"timestamp": 1738589100000, "open": 94667.03, "high": 94762.02, "low": 94610.18, "close": 94639.16, "volume": 11.52484}, {"timestamp": 1738589160000, "open": 94639.17, "high": 94663.02, "low": 94520.0, "close": 94534.82, "volume": 21.40097}, {"timestamp": 1738589220000, "open": 94534.82, "high": 94546.03, "low": 94450.4, "close": 94485.99, "volume": 29.87744}, {"timestamp": 1738589280000, "open": 94485.99, "high": 94485.99, "low": 94375.93, "close": 94375.94, "volume": 34.91041}, {"timestamp": 1738589340000, "open": 94375.94, "high": 94451.0, "low": 94367.92, "close": 94374.36, "volume": 31.25035}, {"timestamp": 1738589400000, "open": 94374.35, "high": 94589.66, "low": 94371.98, "close": 94567.13, "volume": 56.77142}, {"timestamp": 1738589460000, "open": 94567.13, "high": 94656.45, "low": 94539.78, "close": 94555.98, "volume": 33.93547}, {"timestamp": 1738589520000, "open": 94555.99, "high": 94643.76, "low": 94555.99, "close": 94608.27, "volume": 25.57165}, {"timestamp": 1738589580000, "open": 94608.27, "high": 94757.32, "low": 94608.27, "close": 94717.56, "volume": 30.05188}, {"timestamp": 1738589640000, "open": 94717.56, "high": 94813.47, "low": 94696.59, "close": 94777.83, "volume": 24.61416}, {"timestamp": 1738589700000, "open": 94777.82, "high": 94813.45, "low": 94758.44, "close": 94786.1, "volume": 22.34614}, {"timestamp": 1738589760000, "open": 94786.11, "high": 94869.61, "low": 94708.85, "close": 94848.49, "volume": 23.4362}, {"timestamp": 1738589820000, "open": 94848.49, "high": 94864.53, "low": 94774.09, "close": 94838.01, "volume": 12.44793}, {"timestamp": 1738589880000, "open": 94838.01, "high": 94851.0, "low": 94763.99, "close": 94805.73, "volume": 25.77639}, {"timestamp": 1738589940000, "open": 94805.73, "high": 94888.88, "low": 94805.73, "close": 94879.7, "volume": 22.35877}, {"timestamp": 1738590000000, "open": 94879.69, "high": 94984.42, "low": 94856.0, "close": 94922.39, "volume": 25.5321}, {"timestamp": 1738590060000, "open": 94922.39, "high": 95221.28, "low": 94903.89, "close": 95202.01, "volume": 78.57687}, {"timestamp": 1738590120000, "open": 95202.02, "high": 95250.0, "low": 95054.56, "close": 95094.42, "volume": 49.5732}, {"timestamp": 1738590180000, "open": 95094.43, "high": 95285.5, "low": 95094.43, "close": 95285.5, "volume": 27.94715}, {"timestamp": 1738590240000, "open": 95285.5, "high": 95390.3, "low": 95216.01, "close": 95352.71, "volume": 27.68449}, {"timestamp": 1738590300000, "open": 95352.7, "high": 95400.0, "low": 95260.86, "close": 95260.87, "volume": 58.23773}, {"timestamp": 1738590360000, "open": 95260.86, "high": 95315.21, "low": 95240.16, "close": 95315.21, "volume": 29.13877}, {"timestamp": 1738590420000, "open": 95315.21, "high": 95394.54, "low": 95216.21, "close": 95228.5, "volume": 46.73077}, {"timestamp": 1738590480000, "open": 95228.51, "high": 95255.21, "low": 95196.5, "close": 95206.69, "volume": 18.53698}, {"timestamp": 1738590540000, "open": 95206.65, "high": 95206.65, "low": 95059.44, "close": 95175.83, "volume": 22.87475}, {"timestamp": 1738590600000, "open": 95175.84, "high": 95181.0, "low": 95060.38, "close": 95069.85, "volume": 13.12407}, {"timestamp": 1738590660000, "open": 95069.85, "high": 95082.34, "low": 94952.0, "close": 94952.01, "volume": 16.31452}, {"timestamp": 1738590720000, "open": 94952.01, "high": 95029.27, "low": 94848.79, "close": 95026.02, "volume": 43.23201}, {"timestamp": 1738590780000, "open": 95026.01, "high": 95028.76, "low": 94890.11, "close": 94921.98, "volume": 18.61137}, {"timestamp": 1738590840000, "open": 94921.98, "high": 94949.51, "low": 94902.18, "close": 94922.56, "volume": 8.16889}, {"timestamp": 1738590900000, "open": 94922.56, "high": 94922.57, "low": 94807.98, "close": 94807.99, "volume": 16.9588}, {"timestamp": 1738590960000, "open": 94807.99, "high": 94905.99, "low": 94807.99, "close": 94879.91, "volume": 14.22169}, {"timestamp": 1738591020000, "open": 94879.91, "high": 94903.59, "low": 94826.08, "close": 94831.99, "volume": 22.72188}, {"timestamp": 1738591080000, "open": 94831.99, "high": 94880.0, "low": 94771.73, "close": 94796.0, "volume": 17.2994}, {"timestamp": 1738591140000, "open": 94795.99, "high": 94795.99, "low": 94663.95, "close": 94664.51, "volume": 18.43671}, {"timestamp": 1738591200000, "open": 94664.52, "high": 94717.39, "low": 94545.49, "close": 94546.01, "volume": 43.9072}, {"timestamp": 1738591260000, "open": 94546.0, "high": 94569.78, "low": 94458.58, "close": 94458.58, "volume": 54.89294}, {"timestamp": 1738591320000, "open": 94458.58, "high": 94458.59, "low": 94341.5, "close": 94350.95, "volume": 33.34125}, {"timestamp": 1738591380000, "open": 94350.95, "high": 94379.36, "low": 94157.9, "close": 94192.8, "volume": 48.80758}, {"timestamp": 1738591440000, "open": 94192.81, "high": 94393.2, "low": 94192.81, "close": 94344.05, "volume": 37.13244}, {"timestamp": 1738591500000, "open": 94344.05, "high": 94344.05, "low": 94157.89, "close": 94173.91, "volume": 26.88704}, {"timestamp": 1738591560000, "open": 94173.91, "high": 94428.88, "low": 94173.91, "close": 94386.01, "volume": 66.16764}, {"timestamp": 1738591620000, "open": 94386.01, "high": 94431.36, "low": 94222.0, "close": 94310.01, "volume": 22.96056}, {"timestamp": 1738591680000, "open": 94310.0, "high": 94336.0, "low": 94131.14, "close": 94234.66, "volume": 92.38977}, {"timestamp": 1738591740000, "open": 94234.66, "high": 94378.0, "low": 94200.0, "close": 94334.5, "volume": 33.10502}, {"timestamp": 1738591800000, "open": 94334.49, "high": 94425.75, "low": 94318.0, "close": 94410.53, "volume": 29.72775}, {"timestamp": 1738591860000, "open": 94410.53, "high": 94509.94, "low": 94322.16, "close": 94491.62, "volume": 27.94254}, {"timestamp": 1738591920000, "open": 94491.62, "high": 94744.79, "low": 94491.62, "close": 94622.01, "volume": 30.60948}, {"timestamp": 1738591980000, "open": 94622.0, "high": 94622.01, "low": 94445.65, "close": 94563.78, "volume": 23.50321}, {"timestamp": 1738592040000, "open": 94563.78, "high": 94635.7, "low": 94506.17, "close": 94507.29, "volume": 22.99419}, {"timestamp": 1738592100000, "open": 94507.28, "high": 94802.53, "low": 94455.22, "close": 94764.71, "volume": 28.81812}, {"timestamp": 1738592160000, "open": 94764.71, "high": 94873.99, "low": 94743.5, "close": 94827.97, "volume": 27.73826}, {"timestamp": 1738592220000, "open": 94827.96, "high": 94850.46, "low": 94742.09, "close": 94758.17, "volume": 26.09287}, {"timestamp": 1738592280000, "open": 94758.18, "high": 94758.18, "low": 94608.69, "close": 94634.0, "volume": 26.16267}, {"timestamp": 1738592340000, "open": 94634.0, "high": 94647.96, "low": 94500.0, "close": 94513.83, "volume": 30.01168}, {"timestamp": 1738592400000, "open": 94513.84, "high": 94519.09, "low": 94336.95, "close": 94370.86, "volume": 31.40742}, {"timestamp": 1738592460000, "open": 94370.96, "high": 94411.05, "low": 94308.0, "close": 94317.28, "volume": 22.88767}, {"timestamp": 1738592520000, "open": 94317.28, "high": 94427.97, "low": 94238.32, "close": 94394.01, "volume": 29.45802}, {"timestamp": 1738592580000, "open": 94394.02, "high": 94693.56, "low": 94380.75, "close": 94578.03, "volume": 39.60749}, {"timestamp": 1738592640000, "open": 94578.02, "high": 94598.0, "low": 94468.21, "close": 94482.01, "volume": 23.54916}, {"timestamp": 1738592700000, "open": 94482.0, "high": 94631.57, "low": 94429.17, "close": 94631.56, "volume": 27.01175}, {"timestamp": 1738592760000, "open": 94631.56, "high": 94631.58, "low": 94456.78, "close": 94603.99, "volume": 18.5827}, {"timestamp": 1738592820000, "open": 94603.99, "high": 94747.1, "low": 94592.0, "close": 94707.07, "volume": 21.13682}, {"timestamp": 1738592880000, "open": 94707.07, "high": 94750.0, "low": 94588.26, "close": 94592.0, "volume": 19.82182}, {"timestamp": 1738592940000, "open": 94592.0, "high": 94780.0, "low": 94564.0, "close": 94772.0, "volume": 18.15602}, {"timestamp": 1738593000000, "open": 94772.0, "high": 94772.01, "low": 94372.4, "close": 94599.9, "volume": 75.79214}, {"timestamp": 1738593060000, "open": 94599.9, "high": 95384.62, "low": 94599.22, "close": 95196.7, "volume": 231.2475}, {"timestamp": 1738593120000, "open": 95196.71, "high": 95650.0, "low": 95052.0, "close": 95571.51, "volume": 224.62886}, {"timestamp": 1738593180000, "open": 95568.18, "high": 96333.34, "low": 95527.9, "close": 96058.01, "volume": 281.55344}, {"timestamp": 1738593240000, "open": 96058.01, "high": 96288.92, "low": 95883.02, "close": 96089.77, "volume": 232.70922}, {"timestamp": 1738593300000, "open": 96089.76, "high": 96103.79, "low": 95582.62, "close": 95811.39, "volume": 198.29432}, {"timestamp": 1738593360000, "open": 95811.39, "high": 95943.7, "low": 95545.45, "close": 95866.02, "volume": 145.54641}, {"timestamp": 1738593420000, "open": 95866.01, "high": 95914.8, "low": 95532.61, "close": 95887.2, "volume": 148.98159}, {"timestamp": 1738593480000, "open": 95887.19, "high": 96299.99, "low": 95887.19, "close": 96299.99, "volume": 136.0699}, {"timestamp": 1738593540000, "open": 96299.99, "high": 96499.0, "low": 96081.57, "close": 96497.64, "volume": 166.84449}, {"timestamp": 1738593600000, "open": 96497.64, "high": 96511.64, "low": 96062.0, "close": 96298.02, "volume": 153.2476}, {"timestamp": 1738593660000, "open": 96298.02, "high": 96418.45, "low": 96103.16, "close": 96228.0, "volume": 132.97836}, {"timestamp": 1738593720000, "open": 96228.0, "high": 96371.26, "low": 95855.6, "close": 95973.99, "volume": 115.01779}, {"timestamp": 1738593780000, "open": 95970.7, "high": 96268.0, "low": 95889.47, "close": 96155.98, "volume": 95.39528}, {"timestamp": 1738593840000, "open": 96155.98, "high": 96252.0, "low": 96018.45, "close": 96150.84, "volume": 86.78115}, {"timestamp": 1738593900000, "open": 96150.85, "high": 96300.0, "low": 95975.81, "close": 96025.48, "volume": 110.76668}, {"timestamp": 1738593960000, "open": 96025.48, "high": 96055.08, "low": 95819.28, "close": 95936.1, "volume": 92.14951}, {"timestamp": 1738594020000, "open": 95936.1, "high": 96088.99, "low": 95762.08, "close": 96056.02, "volume": 79.29669}, {"timestamp": 1738594080000, "open": 96056.02, "high": 96097.98, "low": 95714.25, "close": 95902.01, "volume": 48.81805}, {"timestamp": 1738594140000, "open": 95902.01, "high": 96096.0, "low": 95902.01, "close": 96030.01, "volume": 68.85246}, {"timestamp": 1738594200000, "open": 96030.01, "high": 96050.0, "low": 95846.15, "close": 96002.01, "volume": 31.49065}, {"timestamp": 1738594260000, "open": 96002.0, "high": 96105.22, "low": 95760.23, "close": 96098.06, "volume": 49.04298}, {"timestamp": 1738594320000, "open": 96098.06, "high": 96192.91, "low": 95985.84, "close": 96030.0, "volume": 45.50565}, {"timestamp": 1738594380000, "open": 96030.0, "high": 96049.2, "low": 95750.31, "close": 95750.32, "volume": 44.99385}, {"timestamp": 1738594440000, "open": 95750.32, "high": 95852.0, "low": 95604.45, "close": 95815.99, "volume": 91.17318}, {"timestamp": 1738594500000, "open": 95815.99, "high": 95839.64, "low": 95620.18, "close": 95734.46, "volume": 47.5915}, {"timestamp": 1738594560000, "open": 95735.09, "high": 96136.0, "low": 95729.64, "close": 96111.5, "volume": 40.10064}, {"timestamp": 1738594620000, "open": 96111.49, "high": 96400.0, "low": 96111.49, "close": 96322.0, "volume": 54.60398}, {"timestamp": 1738594680000, "open": 96322.0, "high": 96688.0, "low": 96312.79, "close": 96654.0, "volume": 178.08919}, {"timestamp": 1738594740000, "open": 96654.0, "high": 96702.12, "low": 96551.4, "close": 96589.5, "volume": 79.64282}, {"timestamp": 1738594800000, "open": 96589.5, "high": 96589.5, "low": 96302.53, "close": 96345.34, "volume": 132.32556}, {"timestamp": 1738594860000, "open": 96345.34, "high": 96656.22, "low": 96331.98, "close": 96513.99, "volume": 90.00633}, {"timestamp": 1738594920000, "open": 96514.0, "high": 96514.0, "low": 96216.79, "close": 96257.16, "volume": 73.33678}, {"timestamp": 1738594980000, "open": 96257.17, "high": 96378.72, "low": 96221.4, "close": 96336.2, "volume": 38.98629}, {"timestamp": 1738595040000, "open": 96336.2, "high": 96336.2, "low": 96190.47, "close": 96312.0, "volume": 74.35496}, {"timestamp": 1738595100000, "open": 96312.0, "high": 96629.53, "low": 96280.35, "close": 96566.22, "volume": 72.15501}, {"timestamp": 1738595160000, "open": 96566.22, "high": 96677.0, "low": 96462.74, "close": 96592.0, "volume": 55.14003}, {"timestamp": 1738595220000, "open": 96592.0, "high": 96660.1, "low": 96557.23, "close": 96625.99, "volume": 53.44099}, {"timestamp": 1738595280000, "open": 96625.98, "high": 96835.48, "low": 96623.27, "close": 96828.03, "volume": 115.8273}, {"timestamp": 1738595340000, "open": 96828.04, "high": 96964.1, "low": 96786.14, "close": 96800.98, "volume": 95.42668}, {"timestamp": 1738595400000, "open": 96800.99, "high": 96824.79, "low": 96696.42, "close": 96706.04, "volume": 47.83211}, {"timestamp": 1738595460000, "open": 96707.95, "high": 96870.0, "low": 96638.06, "close": 96859.37, "volume": 49.98263}, {"timestamp": 1738595520000, "open": 96859.37, "high": 96935.99, "low": 96759.85, "close": 96767.99, "volume": 54.27528}, {"timestamp": 1738595580000, "open": 96768.0, "high": 96920.0, "low": 96759.98, "close": 96909.99, "volume": 38.50565}, {"timestamp": 1738595640000, "open": 96909.99, "high": 96918.49, "low": 96673.28, "close": 96726.11, "volume": 77.90537}, {"timestamp": 1738595700000, "open": 96726.12, "high": 96753.59, "low": 96570.0, "close": 96657.44, "volume": 133.8743}, {"timestamp": 1738595760000, "open": 96657.44, "high": 96998.0, "low": 96657.44, "close": 96997.99, "volume": 56.62347}, {"timestamp": 1738595820000, "open": 96997.99, "high": 97200.0, "low": 96997.99, "close": 97000.01, "volume": 155.09075}, {"timestamp": 1738595880000, "open": 97000.01, "high": 97117.54, "low": 96968.89, "close": 97111.02, "volume": 72.61894}, {"timestamp": 1738595940000, "open": 97111.59, "high": 97170.01, "low": 96955.07, "close": 96999.29, "volume": 56.49735}, {"timestamp": 1738596000000, "open": 97000.0, "high": 97346.26, "low": 97000.0, "close": 97292.86, "volume": 107.89172}, {"timestamp": 1738596060000, "open": 97292.85, "high": 97500.0, "low": 97158.59, "close": 97500.0, "volume": 75.67911}, {"timestamp": 1738596120000, "open": 97499.99, "high": 97688.04, "low": 97365.94, "close": 97685.99, "volume": 145.79795}, {"timestamp": 1738596180000, "open": 97685.99, "high": 97798.99, "low": 97652.57, "close": 97666.54, "volume": 121.7987}, {"timestamp": 1738596240000, "open": 97666.53, "high": 97985.71, "low": 97600.0, "close": 97900.02, "volume": 230.70531}, {"timestamp": 1738596300000, "open": 97900.02, "high": 98555.0, "low": 97900.01, "close": 98478.01, "volume": 385.42812}, {"timestamp": 1738596360000, "open": 98478.0, "high": 98478.01, "low": 98165.25, "close": 98236.02, "volume": 175.05143}, {"timestamp": 1738596420000, "open": 98236.02, "high": 98364.0, "low": 98105.48, "close": 98243.99, "volume": 194.09764}, {"timestamp": 1738596480000, "open": 98244.0, "high": 98249.99, "low": 97940.18, "close": 98125.44, "volume": 148.89184}, {"timestamp": 1738596540000, "open": 98125.45, "high": 98431.27, "low": 97986.21, "close": 98339.99, "volume": 147.84191}, {"timestamp": 1738596600000, "open": 98340.0, "high": 98340.0, "low": 97923.91, "close": 97926.48, "volume": 152.45986}, {"timestamp": 1738596660000, "open": 97926.48, "high": 98024.0, "low": 97808.83, "close": 97977.99, "volume": 170.43766}, {"timestamp": 1738596720000, "open": 97978.0, "high": 98169.5, "low": 97964.0, "close": 98151.63, "volume": 76.4074}, {"timestamp": 1738596780000, "open": 98151.63, "high": 98280.02, "low": 98062.05, "close": 98239.2, "volume": 78.25865}, {"timestamp": 1738596840000, "open": 98239.2, "high": 98432.94, "low": 98122.48, "close": 98342.3, "volume": 147.78975}, {"timestamp": 1738596900000, "open": 98342.29, "high": 98408.1, "low": 98260.52, "close": 98268.91, "volume": 88.05183}, {"timestamp": 1738596960000, "open": 98268.9, "high": 98305.09, "low": 98005.1, "close": 98005.1, "volume": 96.52317}, {"timestamp": 1738597020000, "open": 98005.1, "high": 98152.18, "low": 98000.01, "close": 98042.53, "volume": 43.77483}, {"timestamp": 1738597080000, "open": 98042.53, "high": 98149.94, "low": 97980.0, "close": 98069.55, "volume": 109.96403}, {"timestamp": 1738597140000, "open": 98069.55, "high": 98127.57, "low": 97994.68, "close": 98000.03, "volume": 45.49662}, {"timestamp": 1738597200000, "open": 98000.02, "high": 98228.07, "low": 97970.62, "close": 98021.73, "volume": 37.09165}, {"timestamp": 1738597260000, "open": 98021.73, "high": 98448.0, "low": 97988.45, "close": 98440.0, "volume": 59.85726}, {"timestamp": 1738597320000, "open": 98440.01, "high": 98865.0, "low": 98434.6, "close": 98802.0, "volume": 223.16176}, {"timestamp": 1738597380000, "open": 98802.01, "high": 99000.0, "low": 98753.14, "close": 98845.08, "volume": 160.20272}, {"timestamp": 1738597440000, "open": 98845.08, "high": 98917.24, "low": 98537.45, "close": 98648.8, "volume": 214.29132}, {"timestamp": 1738597500000, "open": 98648.0, "high": 98899.97, "low": 98567.55, "close": 98894.88, "volume": 102.51543}, {"timestamp": 1738597560000, "open": 98894.88, "high": 99080.03, "low": 98675.36, "close": 99050.0, "volume": 144.46091}, {"timestamp": 1738597620000, "open": 99050.0, "high": 99059.92, "low": 98837.86, "close": 98891.21, "volume": 102.40723}, {"timestamp": 1738597680000, "open": 98891.21, "high": 99223.0, "low": 98875.6, "close": 99117.99, "volume": 179.65297}, {"timestamp": 1738597740000, "open": 99117.99, "high": 99213.19, "low": 98906.54, "close": 99212.2, "volume": 99.94061}, {"timestamp": 1738597800000, "open": 99212.2, "high": 99500.0, "low": 99175.51, "close": 99435.99, "volume": 194.96282}, {"timestamp": 1738597860000, "open": 99436.0, "high": 99479.38, "low": 99231.2, "close": 99232.88, "volume": 110.01649}, {"timestamp": 1738597920000, "open": 99232.88, "high": 99232.88, "low": 99035.79, "close": 99096.79, "volume": 100.34048}, {"timestamp": 1738597980000, "open": 99096.8, "high": 99142.86, "low": 98940.05, "close": 98957.98, "volume": 76.81872}, {"timestamp": 1738598040000, "open": 98957.97, "high": 98957.97, "low": 98800.0, "close": 98881.99, "volume": 67.68564}, {"timestamp": 1738598100000, "open": 98881.99, "high": 99218.4, "low": 98862.21, "close": 99201.42, "volume": 55.70413}, {"timestamp": 1738598160000, "open": 99201.43, "high": 99201.43, "low": 99054.34, "close": 99148.47, "volume": 60.9569}, {"timestamp": 1738598220000, "open": 99148.47, "high": 99217.35, "low": 99100.01, "close": 99157.99, "volume": 73.26046}, {"timestamp": 1738598280000, "open": 99158.0, "high": 99231.19, "low": 99033.33, "close": 99042.0, "volume": 50.60948}, {"timestamp": 1738598340000, "open": 99042.0, "high": 99056.0, "low": 98820.5, "close": 98842.0, "volume": 74.33842}, {"timestamp": 1738598400000, "open": 98842.0, "high": 98984.0, "low": 98786.59, "close": 98975.19, "volume": 104.85051}, {"timestamp": 1738598460000, "open": 98975.19, "high": 99041.89, "low": 98844.0, "close": 98990.85, "volume": 73.17289}, {"timestamp": 1738598520000, "open": 98990.85, "high": 99036.0, "low": 98882.0, "close": 98882.23, "volume": 47.93969}, {"timestamp": 1738598580000, "open": 98882.01, "high": 98882.01, "low": 98615.0, "close": 98640.39, "volume": 105.25254}, {"timestamp": 1738598640000, "open": 98640.38, "high": 98810.0, "low": 98615.24, "close": 98730.93, "volume": 73.9022}, {"timestamp": 1738598700000, "open": 98730.92, "high": 98756.0, "low": 98165.25, "close": 98347.99, "volume": 193.79118}, {"timestamp": 1738598760000, "open": 98353.99, "high": 98553.06, "low": 98353.99, "close": 98450.01, "volume": 82.20242}, {"timestamp": 1738598820000, "open": 98450.0, "high": 98450.0, "low": 98200.0, "close": 98283.99, "volume": 88.76843}, {"timestamp": 1738598880000, "open": 98284.0, "high": 98470.18, "low": 98235.87, "close": 98350.0, "volume": 105.36232}, {"timestamp": 1738598940000, "open": 98350.0, "high": 98350.0, "low": 98165.25, "close": 98206.23, "volume": 59.58765}, {"timestamp": 1738599000000, "open": 98206.23, "high": 98475.58, "low": 98206.23, "close": 98336.94, "volume": 97.96943}, {"timestamp": 1738599060000, "open": 98336.93, "high": 98336.93, "low": 98164.0, "close": 98246.01, "volume": 42.04491}, {"timestamp": 1738599120000, "open": 98245.0, "high": 98292.0, "low": 98190.18, "close": 98227.89, "volume": 22.80134}, {"timestamp": 1738599180000, "open": 98227.9, "high": 98441.93, "low": 98206.52, "close": 98416.0, "volume": 46.42638}, {"timestamp": 1738599240000, "open": 98416.0, "high": 98478.06, "low": 98369.56, "close": 98478.06, "volume": 27.34806}, {"timestamp": 1738599300000, "open": 98478.05, "high": 98579.99, "low": 98450.0, "close": 98450.01, "volume": 34.55882}, {"timestamp": 1738599360000, "open": 98450.0, "high": 98540.02, "low": 98278.0, "close": 98281.9, "volume": 59.35687}, {"timestamp": 1738599420000, "open": 98281.9, "high": 98387.98, "low": 98206.52, "close": 98379.38, "volume": 28.4995}, {"timestamp": 1738599480000, "open": 98379.37, "high": 98525.46, "low": 98342.48, "close": 98514.77, "volume": 28.49527}, {"timestamp": 1738599540000, "open": 98514.77, "high": 98667.86, "low": 98511.91, "close": 98664.01, "volume": 40.21217}, {"timestamp": 1738599600000, "open": 98664.0, "high": 98715.64, "low": 98552.29, "close": 98612.81, "volume": 43.93212}, {"timestamp": 1738599660000, "open": 98612.8, "high": 98619.76, "low": 98440.14, "close": 98499.99, "volume": 28.4159}, {"timestamp": 1738599720000, "open": 98499.99, "high": 98681.9, "low": 98499.99, "close": 98595.99, "volume": 38.7724}, {"timestamp": 1738599780000, "open": 98596.0, "high": 98739.17, "low": 98552.56, "close": 98734.91, "volume": 32.61921}, {"timestamp": 1738599840000, "open": 98734.91, "high": 98906.08, "low": 98727.69, "close": 98853.99, "volume": 47.46105}, {"timestamp": 1738599900000, "open": 98853.98, "high": 99010.65, "low": 98832.01, "close": 98953.08, "volume": 73.98049}, {"timestamp": 1738599960000, "open": 98953.08, "high": 98969.7, "low": 98721.89, "close": 98827.11, "volume": 46.28522}, {"timestamp": 1738600020000, "open": 98827.12, "high": 98924.35, "low": 98700.0, "close": 98783.76, "volume": 34.45479}, {"timestamp": 1738600080000, "open": 98783.76, "high": 98857.28, "low": 98703.28, "close": 98752.01, "volume": 44.60037}, {"timestamp": 1738600140000, "open": 98752.01, "high": 98752.01, "low": 98600.0, "close": 98696.99, "volume": 29.29124}, {"timestamp": 1738600200000, "open": 98696.99, "high": 98711.72, "low": 98490.53, "close": 98551.45, "volume": 47.31648}, {"timestamp": 1738600260000, "open": 98551.45, "high": 98630.02, "low": 98447.2, "close": 98606.0, "volume": 37.905}, {"timestamp": 1738600320000, "open": 98606.0, "high": 98778.33, "low": 98565.21, "close": 98701.99, "volume": 29.51279}, {"timestamp": 1738600380000, "open": 98701.99, "high": 98883.77, "low": 98701.98, "close": 98883.77, "volume": 29.37962}, {"timestamp": 1738600440000, "open": 98883.77, "high": 98904.41, "low": 98831.1, "close": 98862.78, "volume": 27.29712}, {"timestamp": 1738600500000, "open": 98862.79, "high": 99000.0, "low": 98844.36, "close": 98952.0, "volume": 94.32124}, {"timestamp": 1738600560000, "open": 98952.0, "high": 98969.63, "low": 98752.0, "close": 98768.47, "volume": 38.04213}, {"timestamp": 1738600620000, "open": 98768.46, "high": 98812.67, "low": 98626.12, "close": 98670.85, "volume": 37.16237}, {"timestamp": 1738600680000, "open": 98670.85, "high": 98745.11, "low": 98652.17, "close": 98690.02, "volume": 13.64484}, {"timestamp": 1738600740000, "open": 98690.02, "high": 98800.0, "low": 98654.42, "close": 98799.99, "volume": 11.90655}, {"timestamp": 1738600800000, "open": 98800.0, "high": 98895.99, "low": 98782.0, "close": 98859.88, "volume": 29.73315}, {"timestamp": 1738600860000, "open": 98859.88, "high": 98904.2, "low": 98770.01, "close": 98770.02, "volume": 23.00565}, {"timestamp": 1738600920000, "open": 98770.01, "high": 98776.1, "low": 98630.43, "close": 98685.99, "volume": 28.56499}, {"timestamp": 1738600980000, "open": 98685.99, "high": 98767.99, "low": 98683.05, "close": 98732.55, "volume": 23.62362}, {"timestamp": 1738601040000, "open": 98732.55, "high": 98849.66, "low": 98695.65, "close": 98761.98, "volume": 60.50075}, {"timestamp": 1738601100000, "open": 98761.99, "high": 98775.99, "low": 98634.62, "close": 98685.89, "volume": 58.92473}, {"timestamp": 1738601160000, "open": 98685.89, "high": 98720.0, "low": 98663.04, "close": 98695.66, "volume": 16.31602}, {"timestamp": 1738601220000, "open": 98695.65, "high": 98742.89, "low": 98636.4, "close": 98642.0, "volume": 20.05311}, {"timestamp": 1738601280000, "open": 98641.99, "high": 98717.49, "low": 98575.24, "close": 98677.62, "volume": 31.00445}, {"timestamp": 1738601340000, "open": 98677.61, "high": 98741.35, "low": 98522.0, "close": 98522.02, "volume": 25.39201}, {"timestamp": 1738601400000, "open": 98522.02, "high": 98736.02, "low": 98522.01, "close": 98727.27, "volume": 11.75576}, {"timestamp": 1738601460000, "open": 98727.27, "high": 98968.0, "low": 98722.32, "close": 98942.07, "volume": 47.23927}, {"timestamp": 1738601520000, "open": 98942.08, "high": 98963.01, "low": 98845.02, "close": 98923.91, "volume": 82.06773}, {"timestamp": 1738601580000, "open": 98923.92, "high": 98923.92, "low": 98808.47, "close": 98843.5, "volume": 24.83079}, {"timestamp": 1738601640000, "open": 98843.5, "high": 98843.5, "low": 98764.0, "close": 98791.98, "volume": 14.49793}, {"timestamp": 1738601700000, "open": 98791.98, "high": 98791.98, "low": 98725.74, "close": 98734.0, "volume": 17.91587}, {"timestamp": 1738601760000, "open": 98733.99, "high": 98770.53, "low": 98615.39, "close": 98696.03, "volume": 88.53414}, {"timestamp": 1738601820000, "open": 98696.03, "high": 98715.81, "low": 98596.76, "close": 98630.0, "volume": 62.95005}, {"timestamp": 1738601880000, "open": 98618.43, "high": 98678.27, "low": 98550.0, "close": 98556.75, "volume": 46.84173}, {"timestamp": 1738601940000, "open": 98556.74, "high": 98567.02, "low": 98508.18, "close": 98543.08, "volume": 33.20832}, {"timestamp": 1738602000000, "open": 98543.08, "high": 98578.53, "low": 98474.39, "close": 98474.4, "volume": 32.88877}, {"timestamp": 1738602060000, "open": 98474.4, "high": 98503.63, "low": 98361.39, "close": 98406.8, "volume": 152.07196}, {"timestamp": 1738602120000, "open": 98406.8, "high": 98406.8, "low": 98166.66, "close": 98171.99, "volume": 57.2976}, {"timestamp": 1738602180000, "open": 98172.0, "high": 98193.03, "low": 98038.58, "close": 98045.17, "volume": 86.79204}, {"timestamp": 1738602240000, "open": 98045.16, "high": 98377.47, "low": 98045.16, "close": 98369.09, "volume": 39.16413}, {"timestamp": 1738602300000, "open": 98369.09, "high": 98388.84, "low": 98206.52, "close": 98287.19, "volume": 42.83824}, {"timestamp": 1738602360000, "open": 98287.18, "high": 98441.12, "low": 98287.18, "close": 98396.52, "volume": 46.86234}, {"timestamp": 1738602420000, "open": 98396.52, "high": 98436.5, "low": 98353.5, "close": 98355.25, "volume": 33.2834}, {"timestamp": 1738602480000, "open": 98355.25, "high": 98472.72, "low": 98317.04, "close": 98458.64, "volume": 38.11718}, {"timestamp": 1738602540000, "open": 98458.65, "high": 98533.24, "low": 98456.0, "close": 98512.0, "volume": 30.23244}, {"timestamp": 1738602600000, "open": 98511.01, "high": 98524.96, "low": 98434.78, "close": 98452.96, "volume": 31.66208}, {"timestamp": 1738602660000, "open": 98452.96, "high": 98498.23, "low": 98377.27, "close": 98401.33, "volume": 33.26622}, {"timestamp": 1738602720000, "open": 98401.34, "high": 98526.85, "low": 98350.48, "close": 98508.0, "volume": 18.7535}, {"timestamp": 1738602780000, "open": 98508.01, "high": 98527.1, "low": 98456.81, "close": 98492.0, "volume": 26.15782}, {"timestamp": 1738602840000, "open": 98492.01, "high": 98555.16, "low": 98480.67, "close": 98515.9, "volume": 23.43556}, {"timestamp": 1738602900000, "open": 98515.23, "high": 98515.23, "low": 98384.01, "close": 98412.06, "volume": 17.7712}, {"timestamp": 1738602960000, "open": 98412.06, "high": 98476.27, "low": 98363.87, "close": 98464.37, "volume": 21.79075}, {"timestamp": 1738603020000, "open": 98464.36, "high": 98533.64, "low": 98429.51, "close": 98526.07, "volume": 30.17265}, {"timestamp": 1738603080000, "open": 98526.07, "high": 98628.88, "low": 98526.07, "close": 98557.84, "volume": 31.83726}, {"timestamp": 1738603140000, "open": 98557.83, "high": 98557.83, "low": 98442.0, "close": 98520.0, "volume": 29.38411}, {"timestamp": 1738603200000, "open": 98520.0, "high": 98728.27, "low": 98520.0, "close": 98688.0, "volume": 92.42934}, {"timestamp": 1738603260000, "open": 98687.99, "high": 98700.83, "low": 98640.01, "close": 98674.0, "volume": 18.73717}, {"timestamp": 1738603320000, "open": 98674.01, "high": 98728.27, "low": 98674.01, "close": 98728.27, "volume": 7.052}, {"timestamp": 1738603380000, "open": 98728.27, "high": 98771.42, "low": 98728.27, "close": 98738.51, "volume": 56.73143}, {"timestamp": 1738603440000, "open": 98738.5, "high": 98811.67, "low": 98738.5, "close": 98803.99, "volume": 36.46458}, {"timestamp": 1738603500000, "open": 98803.98, "high": 98828.0, "low": 98756.75, "close": 98825.99, "volume": 14.61628}, {"timestamp": 1738603560000, "open": 98825.99, "high": 98919.03, "low": 98825.99, "close": 98858.7, "volume": 21.46404}, {"timestamp": 1738603620000, "open": 98858.69, "high": 98858.7, "low": 98663.04, "close": 98668.82, "volume": 26.7362}, {"timestamp": 1738603680000, "open": 98668.81, "high": 98676.55, "low": 98565.6, "close": 98578.0, "volume": 11.95733}, {"timestamp": 1738603740000, "open": 98578.0, "high": 98578.0, "low": 98524.79, "close": 98524.79, "volume": 12.74316}, {"timestamp": 1738603800000, "open": 98524.79, "high": 98524.8, "low": 98422.0, "close": 98422.3, "volume": 13.1279}, {"timestamp": 1738603860000, "open": 98422.3, "high": 98490.03, "low": 98398.1, "close": 98398.1, "volume": 32.14485}, {"timestamp": 1738603920000, "open": 98398.11, "high": 98488.87, "low": 98384.99, "close": 98458.01, "volume": 36.74502}, {"timestamp": 1738603980000, "open": 98458.0, "high": 98484.3, "low": 98376.11, "close": 98393.93, "volume": 9.42153}, {"timestamp": 1738604040000, "open": 98393.94, "high": 98466.01, "low": 98393.93, "close": 98403.58, "volume": 11.43438}, {"timestamp": 1738604100000, "open": 98403.57, "high": 98403.58, "low": 98241.96, "close": 98243.21, "volume": 47.11329}, {"timestamp": 1738604160000, "open": 98243.22, "high": 98243.22, "low": 98045.18, "close": 98067.98, "volume": 41.32101}, {"timestamp": 1738604220000, "open": 98067.98, "high": 98239.12, "low": 98067.97, "close": 98160.0, "volume": 24.42886}, {"timestamp": 1738604280000, "open": 98159.99, "high": 98234.41, "low": 98124.05, "close": 98184.01, "volume": 24.08466}, {"timestamp": 1738604340000, "open": 98184.01, "high": 98190.7, "low": 98132.0, "close": 98151.52, "volume": 16.6503}, {"timestamp": 1738604400000, "open": 98151.51, "high": 98286.48, "low": 98151.51, "close": 98202.35, "volume": 42.52742}, {"timestamp": 1738604460000, "open": 98202.34, "high": 98297.11, "low": 98144.0, "close": 98168.53, "volume": 15.61547}, {"timestamp": 1738604520000, "open": 98170.26, "high": 98247.08, "low": 98170.26, "close": 98172.92, "volume": 38.35283}, {"timestamp": 1738604580000, "open": 98172.92, "high": 98314.26, "low": 98172.91, "close": 98273.43, "volume": 26.64725}, {"timestamp": 1738604640000, "open": 98273.43, "high": 98305.85, "low": 98184.49, "close": 98193.49, "volume": 15.27119}, {"timestamp": 1738604700000, "open": 98193.49, "high": 98407.76, "low": 98193.48, "close": 98367.08, "volume": 20.07624}, {"timestamp": 1738604760000, "open": 98367.08, "high": 98367.08, "low": 98258.63, "close": 98284.63, "volume": 15.69604}, {"timestamp": 1738604820000, "open": 98284.63, "high": 98284.64, "low": 98224.16, "close": 98237.75, "volume": 10.95804}, {"timestamp": 1738604880000, "open": 98237.75, "high": 98328.13, "low": 98206.52, "close": 98313.58, "volume": 16.75718}, {"timestamp": 1738604940000, "open": 98313.58, "high": 98730.09, "low": 98117.64, "close": 98606.01, "volume": 173.53611}, {"timestamp": 1738605000000, "open": 98606.01, "high": 98762.13, "low": 98492.0, "close": 98762.12, "volume": 76.49897}, {"timestamp": 1738605060000, "open": 98762.13, "high": 98888.0, "low": 98592.38, "close": 98655.64, "volume": 58.61681}, {"timestamp": 1738605120000, "open": 98655.64, "high": 98703.47, "low": 98478.74, "close": 98559.06, "volume": 34.0568}, {"timestamp": 1738605180000, "open": 98559.06, "high": 98875.61, "low": 98559.06, "close": 98875.61, "volume": 32.00915}, {"timestamp": 1738605240000, "open": 98875.61, "high": 99313.09, "low": 98875.6, "close": 99302.0, "volume": 134.94405}, {"timestamp": 1738605300000, "open": 99302.44, "high": 99302.45, "low": 98773.3, "close": 98940.5, "volume": 190.28064}, {"timestamp": 1738605360000, "open": 98940.49, "high": 99208.34, "low": 98880.76, "close": 99074.94, "volume": 119.07074}, {"timestamp": 1738605420000, "open": 99074.94, "high": 99135.32, "low": 98810.59, "close": 98883.98, "volume": 59.48471}, {"timestamp": 1738605480000, "open": 98883.99, "high": 99212.64, "low": 98883.99, "close": 99164.01, "volume": 33.31376}, {"timestamp": 1738605540000, "open": 99164.01, "high": 99258.99, "low": 99023.16, "close": 99206.38, "volume": 57.65665}, {"timestamp": 1738605600000, "open": 99206.38, "high": 99217.4, "low": 99021.73, "close": 99042.0, "volume": 37.21977}, {"timestamp": 1738605660000, "open": 99041.99, "high": 99273.36, "low": 98984.0, "close": 99159.26, "volume": 53.08186}, {"timestamp": 1738605720000, "open": 99159.26, "high": 99184.79, "low": 99000.0, "close": 99164.38, "volume": 31.71736}, {"timestamp": 1738605780000, "open": 99164.38, "high": 99275.83, "low": 99036.91, "close": 99132.68, "volume": 55.41361}, {"timestamp": 1738605840000, "open": 99132.68, "high": 99368.0, "low": 99122.76, "close": 99367.99, "volume": 50.37948}, {"timestamp": 1738605900000, "open": 99367.99, "high": 99433.99, "low": 99257.15, "close": 99324.16, "volume": 34.83956}, {"timestamp": 1738605960000, "open": 99324.17, "high": 99529.0, "low": 99287.57, "close": 99507.08, "volume": 50.5238}, {"timestamp": 1738606020000, "open": 99507.08, "high": 99516.57, "low": 99363.25, "close": 99472.02, "volume": 39.05553}, {"timestamp": 1738606080000, "open": 99472.03, "high": 99499.0, "low": 99328.0, "close": 99336.0, "volume": 81.31453}, {"timestamp": 1738606140000, "open": 99336.0, "high": 99345.35, "low": 99202.01, "close": 99315.21, "volume": 18.62673}, {"timestamp": 1738606200000, "open": 99315.21, "high": 99315.21, "low": 99176.08, "close": 99212.12, "volume": 19.08215}, {"timestamp": 1738606260000, "open": 99212.12, "high": 99217.4, "low": 98941.17, "close": 99098.29, "volume": 33.42378}, {"timestamp": 1738606320000, "open": 99098.29, "high": 99101.8, "low": 98977.79, "close": 99003.27, "volume": 20.01387}, {"timestamp": 1738606380000, "open": 99003.26, "high": 99142.03, "low": 98989.13, "close": 99142.03, "volume": 18.48784}, {"timestamp": 1738606440000, "open": 99142.03, "high": 99237.6, "low": 99068.19, "close": 99070.0, "volume": 17.01426}, {"timestamp": 1738606500000, "open": 99070.0, "high": 99200.0, "low": 99050.0, "close": 99150.35, "volume": 19.4905}, {"timestamp": 1738606560000, "open": 99150.35, "high": 99185.0, "low": 98962.0, "close": 99185.0, "volume": 28.73607}, {"timestamp": 1738606620000, "open": 99184.99, "high": 99378.88, "low": 99184.01, "close": 99369.56, "volume": 27.37026}, {"timestamp": 1738606680000, "open": 99369.56, "high": 99432.0, "low": 99310.87, "close": 99398.01, "volume": 77.55513}, {"timestamp": 1738606740000, "open": 99398.01, "high": 99398.01, "low": 99232.02, "close": 99298.0, "volume": 17.98337}, {"timestamp": 1738606800000, "open": 99297.99, "high": 99393.94, "low": 99267.69, "close": 99324.0, "volume": 23.91688}, {"timestamp": 1738606860000, "open": 99324.0, "high": 99380.0, "low": 99239.01, "close": 99367.99, "volume": 14.17299}, {"timestamp": 1738606920000, "open": 99367.99, "high": 99367.99, "low": 99102.19, "close": 99145.29, "volume": 21.09199}, {"timestamp": 1738606980000, "open": 99145.29, "high": 99310.71, "low": 99128.01, "close": 99269.62, "volume": 36.98392}, {"timestamp": 1738607040000, "open": 99269.62, "high": 99350.0, "low": 99222.0, "close": 99323.86, "volume": 12.93538}, {"timestamp": 1738607100000, "open": 99323.86, "high": 99411.77, "low": 99296.0, "close": 99406.0, "volume": 13.97104}, {"timestamp": 1738607160000, "open": 99406.01, "high": 99620.0, "low": 99396.0, "close": 99538.26, "volume": 94.09006}, {"timestamp": 1738607220000, "open": 99538.18, "high": 99582.38, "low": 99471.71, "close": 99471.71, "volume": 25.71929}, {"timestamp": 1738607280000, "open": 99471.71, "high": 99540.01, "low": 99419.14, "close": 99540.0, "volume": 19.2784}, {"timestamp": 1738607340000, "open": 99540.01, "high": 99542.0, "low": 99463.24, "close": 99469.98, "volume": 12.71479}, {"timestamp": 1738607400000, "open": 99469.98, "high": 99490.0, "low": 99250.67, "close": 99377.07, "volume": 32.98127}, {"timestamp": 1738607460000, "open": 99377.08, "high": 99381.99, "low": 99242.51, "close": 99380.43, "volume": 23.71033}, {"timestamp": 1738607520000, "open": 99380.43, "high": 99611.72, "low": 99380.43, "close": 99584.0, "volume": 26.13026}, {"timestamp": 1738607580000, "open": 99584.0, "high": 99660.0, "low": 99510.86, "close": 99660.0, "volume": 104.9831}, {"timestamp": 1738607640000, "open": 99660.0, "high": 99690.0, "low": 99518.0, "close": 99575.92, "volume": 66.59475}, {"timestamp": 1738607700000, "open": 99575.93, "high": 99699.0, "low": 99556.0, "close": 99600.0, "volume": 50.12581}, {"timestamp": 1738607760000, "open": 99600.01, "high": 99605.98, "low": 99465.55, "close": 99533.41, "volume": 22.64127}, {"timestamp": 1738607820000, "open": 99533.42, "high": 99647.06, "low": 99533.42, "close": 99647.06, "volume": 14.95702}, {"timestamp": 1738607880000, "open": 99647.06, "high": 99749.99, "low": 99619.97, "close": 99717.6, "volume": 105.3722}, {"timestamp": 1738607940000, "open": 99717.59, "high": 99732.0, "low": 99641.3, "close": 99707.04, "volume": 16.86096}, {"timestamp": 1738608000000, "open": 99707.03, "high": 99777.0, "low": 99641.99, "close": 99772.02, "volume": 21.87358}, {"timestamp": 1738608060000, "open": 99772.01, "high": 99856.79, "low": 99751.93, "close": 99837.49, "volume": 62.25912}, {"timestamp": 1738608120000, "open": 99837.49, "high": 99837.49, "low": 99596.9, "close": 99597.53, "volume": 30.11483}, {"timestamp": 1738608180000, "open": 99597.53, "high": 99617.93, "low": 99526.22, "close": 99603.99, "volume": 28.15667}, {"timestamp": 1738608240000, "open": 99604.0, "high": 99676.02, "low": 99576.0, "close": 99620.5, "volume": 10.80174}, {"timestamp": 1738608300000, "open": 99620.73, "high": 99640.7, "low": 99457.65, "close": 99634.01, "volume": 27.05086}, {"timestamp": 1738608360000, "open": 99632.01, "high": 99779.99, "low": 99632.01, "close": 99750.0, "volume": 22.18332}, {"timestamp": 1738608420000, "open": 99750.0, "high": 99779.99, "low": 99647.06, "close": 99683.99, "volume": 34.45901}, {"timestamp": 1738608480000, "open": 99684.0, "high": 99865.54, "low": 99684.0, "close": 99816.0, "volume": 32.87707}, {"timestamp": 1738608540000, "open": 99816.41, "high": 99844.0, "low": 99774.0, "close": 99795.93, "volume": 24.61825}, {"timestamp": 1738608600000, "open": 99795.94, "high": 99943.63, "low": 99795.94, "close": 99916.48, "volume": 27.70038}, {"timestamp": 1738608660000, "open": 99916.47, "high": 99932.02, "low": 99811.59, "close": 99893.21, "volume": 23.87915}, {"timestamp": 1738608720000, "open": 99893.21, "high": 99917.13, "low": 99805.15, "close": 99911.31, "volume": 19.88464}, {"timestamp": 1738608780000, "open": 99911.31, "high": 99931.13, "low": 99836.0, "close": 99885.06, "volume": 10.11858}, {"timestamp": 1738608840000, "open": 99885.05, "high": 99886.51, "low": 99812.0, "close": 99842.42, "volume": 16.02482}, {"timestamp": 1738608900000, "open": 99842.42, "high": 99936.0, "low": 99758.45, "close": 99912.03, "volume": 53.44882}, {"timestamp": 1738608960000, "open": 99912.02, "high": 99933.99, "low": 99812.0, "close": 99833.99, "volume": 12.30181}, {"timestamp": 1738609020000, "open": 99834.0, "high": 99882.71, "low": 99737.71, "close": 99748.62, "volume": 27.49291}, {"timestamp": 1738609080000, "open": 99748.62, "high": 99870.32, "low": 99703.24, "close": 99856.0, "volume": 24.18754}, {"timestamp": 1738609140000, "open": 99856.0, "high": 99877.6, "low": 99816.05, "close": 99816.05, "volume": 22.93136}, {"timestamp": 1738609200000, "open": 99816.05, "high": 100100.0, "low": 99816.04, "close": 100088.0, "volume": 144.71631}, {"timestamp": 1738609260000, "open": 100087.99, "high": 100124.63, "low": 99917.86, "close": 99924.05, "volume": 49.1998}, {"timestamp": 1738609320000, "open": 99924.05, "high": 100096.47, "low": 99872.02, "close": 100088.48, "volume": 50.58691}, {"timestamp": 1738609380000, "open": 100088.56, "high": 100102.97, "low": 99890.17, "close": 99890.28, "volume": 77.73898}, {"timestamp": 1738609440000, "open": 99890.28, "high": 99980.0, "low": 99805.69, "close": 99900.01, "volume": 61.77526}, {"timestamp": 1738609500000, "open": 99900.01, "high": 99985.24, "low": 99760.53, "close": 99776.36, "volume": 32.98363}, {"timestamp": 1738609560000, "open": 99776.35, "high": 99860.15, "low": 99734.0, "close": 99764.53, "volume": 21.3441}, {"timestamp": 1738609620000, "open": 99764.53, "high": 99767.72, "low": 99576.02, "close": 99740.48, "volume": 29.62582}, {"timestamp": 1738609680000, "open": 99740.49, "high": 99882.36, "low": 99740.49, "close": 99878.37, "volume": 26.99944}, {"timestamp": 1738609740000, "open": 99878.36, "high": 99996.0, "low": 99820.0, "close": 99932.0, "volume": 20.013}, {"timestamp": 1738609800000, "open": 99932.01, "high": 100025.22, "low": 99932.01, "close": 100023.45, "volume": 42.35396}, {"timestamp": 1738609860000, "open": 100023.45, "high": 100023.64, "low": 99873.76, "close": 99873.76, "volume": 26.2986}, {"timestamp": 1738609920000, "open": 99873.64, "high": 99950.01, "low": 99853.76, "close": 99862.01, "volume": 20.12795}, {"timestamp": 1738609980000, "open": 99861.42, "high": 99894.0, "low": 99821.71, "close": 99891.99, "volume": 26.44454}, {"timestamp": 1738610040000, "open": 99891.99, "high": 99993.38, "low": 99878.0, "close": 99946.13, "volume": 85.57979}, {"timestamp": 1738610100000, "open": 99946.14, "high": 100009.99, "low": 99936.0, "close": 99986.1, "volume": 19.12856}, {"timestamp": 1738610160000, "open": 99986.11, "high": 100243.87, "low": 99956.88, "close": 100243.87, "volume": 79.6788}, {"timestamp": 1738610220000, "open": 100243.87, "high": 100431.48, "low": 100136.0, "close": 100425.12, "volume": 107.5587}, {"timestamp": 1738610280000, "open": 100425.13, "high": 100581.0, "low": 100386.0, "close": 100578.05, "volume": 93.90674}, {"timestamp": 1738610340000, "open": 100578.05, "high": 100700.0, "low": 100350.0, "close": 100350.01, "volume": 88.15995}, {"timestamp": 1738610400000, "open": 100350.0, "high": 100619.2, "low": 100337.19, "close": 100611.3, "volume": 39.56523}, {"timestamp": 1738610460000, "open": 100611.31, "high": 100877.0, "low": 100549.82, "close": 100817.96, "volume": 98.67631}, {"timestamp": 1738610520000, "open": 100817.96, "high": 100844.4, "low": 100537.12, "close": 100537.13, "volume": 40.10333}, {"timestamp": 1738610580000, "open": 100537.12, "high": 100635.66, "low": 100401.46, "close": 100540.83, "volume": 43.71493}, {"timestamp": 1738610640000, "open": 100540.83, "high": 100630.0, "low": 100462.02, "close": 100560.0, "volume": 35.73526}, {"timestamp": 1738610700000, "open": 100559.99, "high": 100654.34, "low": 100473.49, "close": 100654.34, "volume": 62.35227}, {"timestamp": 1738610760000, "open": 100656.0, "high": 100729.99, "low": 100592.2, "close": 100676.72, "volume": 18.94947}, {"timestamp": 1738610820000, "open": 100676.73, "high": 100729.99, "low": 100540.45, "close": 100597.98, "volume": 18.35211}, {"timestamp": 1738610880000, "open": 100597.99, "high": 100664.72, "low": 100508.93, "close": 100508.93, "volume": 22.86842}, {"timestamp": 1738610940000, "open": 100508.93, "high": 100537.77, "low": 100473.7, "close": 100481.88, "volume": 16.34207}, {"timestamp": 1738611000000, "open": 100481.89, "high": 100549.6, "low": 100466.7, "close": 100549.6, "volume": 26.13312}, {"timestamp": 1738611060000, "open": 100549.6, "high": 100729.98, "low": 100549.59, "close": 100704.01, "volume": 30.95755}, {"timestamp": 1738611120000, "open": 100704.01, "high": 100825.88, "low": 100646.56, "close": 100775.5, "volume": 48.83941}, {"timestamp": 1738611180000, "open": 100775.49, "high": 100913.31, "low": 100775.49, "close": 100891.17, "volume": 45.47873}, {"timestamp": 1738611240000, "open": 100891.18, "high": 100976.48, "low": 100860.0, "close": 100946.6, "volume": 44.03283}, {"timestamp": 1738611300000, "open": 100946.59, "high": 101000.0, "low": 100919.0, "close": 100923.24, "volume": 74.08261}, {"timestamp": 1738611360000, "open": 100923.24, "high": 100999.98, "low": 100881.58, "close": 100974.0, "volume": 59.3923}, {"timestamp": 1738611420000, "open": 100973.99, "high": 100976.0, "low": 100860.0, "close": 100945.89, "volume": 20.27899}, {"timestamp": 1738611480000, "open": 100945.88, "high": 101049.95, "low": 100917.65, "close": 101022.94, "volume": 82.82656}, {"timestamp": 1738611540000, "open": 101022.94, "high": 101040.0, "low": 100954.8, "close": 100994.35, "volume": 33.77666}, {"timestamp": 1738611600000, "open": 100994.34, "high": 101040.0, "low": 100888.0, "close": 101040.0, "volume": 33.68365}, {"timestamp": 1738611660000, "open": 101040.0, "high": 101123.97, "low": 101040.0, "close": 101099.05, "volume": 44.15707}, {"timestamp": 1738611720000, "open": 101099.05, "high": 101142.0, "low": 101080.0, "close": 101142.0, "volume": 20.91757}, {"timestamp": 1738611780000, "open": 101141.99, "high": 101144.47, "low": 101104.72, "close": 101144.47, "volume": 15.26701}, {"timestamp": 1738611840000, "open": 101144.47, "high": 101238.0, "low": 101141.59, "close": 101237.99, "volume": 22.99516}, {"timestamp": 1738611900000, "open": 101238.0, "high": 101453.47, "low": 101212.01, "close": 101453.47, "volume": 72.89839}, {"timestamp": 1738611960000, "open": 101453.46, "high": 101493.6, "low": 101286.0, "close": 101476.01, "volume": 82.07661}, {"timestamp": 1738612020000, "open": 101476.02, "high": 101491.49, "low": 101242.76, "close": 101450.0, "volume": 48.09483}, {"timestamp": 1738612080000, "open": 101450.0, "high": 101508.0, "low": 101405.62, "close": 101471.16, "volume": 75.85024}, {"timestamp": 1738612140000, "open": 101471.16, "high": 101629.39, "low": 101422.04, "close": 101557.56, "volume": 83.25695}, {"timestamp": 1738612200000, "open": 101557.56, "high": 101694.4, "low": 101413.5, "close": 101622.3, "volume": 60.1646}, {"timestamp": 1738612260000, "open": 101622.29, "high": 101622.3, "low": 101410.82, "close": 101601.41, "volume": 92.89389}, {"timestamp": 1738612320000, "open": 101601.41, "high": 101605.07, "low": 101371.47, "close": 101573.61, "volume": 55.85775}, {"timestamp": 1738612380000, "open": 101573.61, "high": 101750.0, "low": 101442.33, "close": 101700.0, "volume": 56.35462}, {"timestamp": 1738612440000, "open": 101700.0, "high": 101792.46, "low": 101628.34, "close": 101730.33, "volume": 66.64929}, {"timestamp": 1738612500000, "open": 101730.32, "high": 101800.0, "low": 101594.87, "close": 101795.99, "volume": 78.43047}, {"timestamp": 1738612560000, "open": 101796.0, "high": 101825.0, "low": 101639.66, "close": 101824.29, "volume": 52.87629}, {"timestamp": 1738612620000, "open": 101824.29, "high": 101839.0, "low": 101723.01, "close": 101812.09, "volume": 45.27743}, {"timestamp": 1738612680000, "open": 101812.09, "high": 101867.77, "low": 101682.51, "close": 101858.01, "volume": 36.96419}, {"timestamp": 1738612740000, "open": 101858.01, "high": 101880.0, "low": 101752.8, "close": 101880.0, "volume": 33.8177}, {"timestamp": 1738612800000, "open": 101879.99, "high": 101900.0, "low": 101758.0, "close": 101892.55, "volume": 120.17086}, {"timestamp": 1738612860000, "open": 101892.55, "high": 101895.99, "low": 101651.02, "close": 101840.0, "volume": 71.11062}, {"timestamp": 1738612920000, "open": 101840.0, "high": 101861.79, "low": 101641.83, "close": 101711.07, "volume": 80.39696}, {"timestamp": 1738612980000, "open": 101711.07, "high": 101800.02, "low": 101615.24, "close": 101665.12, "volume": 203.45142}, {"timestamp": 1738613040000, "open": 101665.11, "high": 101797.83, "low": 101628.09, "close": 101731.66, "volume": 96.2085}, {"timestamp": 1738613100000, "open": 101731.67, "high": 101731.67, "low": 101280.59, "close": 101301.98, "volume": 95.2595}, {"timestamp": 1738613160000, "open": 101301.98, "high": 101403.8, "low": 101250.02, "close": 101389.56, "volume": 59.46326}, {"timestamp": 1738613220000, "open": 101389.55, "high": 101389.56, "low": 101157.3, "close": 101218.02, "volume": 82.45347}, {"timestamp": 1738613280000, "open": 101218.01, "high": 101218.02, "low": 100980.0, "close": 101082.01, "volume": 143.66666}, {"timestamp": 1738613340000, "open": 101082.01, "high": 101326.28, "low": 101068.0, "close": 101148.0, "volume": 64.37172}, {"timestamp": 1738613400000, "open": 101148.0, "high": 101540.48, "low": 101127.96, "close": 101519.99, "volume": 47.07761}, {"timestamp": 1738613460000, "open": 101519.99, "high": 101590.66, "low": 101290.34, "close": 101363.31, "volume": 47.97053}, {"timestamp": 1738613520000, "open": 101363.31, "high": 101468.0, "low": 101356.63, "close": 101368.69, "volume": 31.4239}, {"timestamp": 1738613580000, "open": 101368.69, "high": 101379.99, "low": 101273.21, "close": 101314.0, "volume": 44.85585}, {"timestamp": 1738613640000, "open": 101314.0, "high": 101406.69, "low": 101284.52, "close": 101348.71, "volume": 40.86595}, {"timestamp": 1738613700000, "open": 101348.7, "high": 101400.0, "low": 101252.65, "close": 101388.36, "volume": 29.99343}, {"timestamp": 1738613760000, "open": 101388.36, "high": 101500.0, "low": 101388.36, "close": 101482.7, "volume": 16.06578}, {"timestamp": 1738613820000, "open": 101482.7, "high": 101537.74, "low": 101424.8, "close": 101438.93, "volume": 21.4513}, {"timestamp": 1738613880000, "open": 101438.92, "high": 101493.05, "low": 101348.55, "close": 101454.56, "volume": 23.67771}, {"timestamp": 1738613940000, "open": 101454.55, "high": 101480.0, "low": 101360.0, "close": 101413.56, "volume": 21.76438}, {"timestamp": 1738614000000, "open": 101413.55, "high": 101712.17, "low": 101413.55, "close": 101634.39, "volume": 65.9559}, {"timestamp": 1738614060000, "open": 101634.39, "high": 101799.97, "low": 101630.89, "close": 101712.71, "volume": 41.74938}, {"timestamp": 1738614120000, "open": 101712.7, "high": 101790.0, "low": 101621.86, "close": 101789.99, "volume": 48.1043}, {"timestamp": 1738614180000, "open": 101789.99, "high": 101826.82, "low": 101736.7, "close": 101823.72, "volume": 73.01187}, {"timestamp": 1738614240000, "open": 101823.72, "high": 101854.63, "low": 101800.0, "close": 101854.63, "volume": 38.49676}, {"timestamp": 1738614300000, "open": 101854.63, "high": 101871.58, "low": 101721.27, "close": 101760.01, "volume": 95.01889}, {"timestamp": 1738614360000, "open": 101760.01, "high": 101816.8, "low": 101684.98, "close": 101806.0, "volume": 42.39554}, {"timestamp": 1738614420000, "open": 101806.01, "high": 101871.06, "low": 101706.72, "close": 101749.22, "volume": 41.93733}, {"timestamp": 1738614480000, "open": 101749.22, "high": 101795.75, "low": 101634.03, "close": 101676.02, "volume": 21.26888}, {"timestamp": 1738614540000, "open": 101676.01, "high": 101702.94, "low": 101569.51, "close": 101702.94, "volume": 78.70831}, {"timestamp": 1738614600000, "open": 101702.94, "high": 101840.0, "low": 101702.94, "close": 101788.64, "volume": 37.38503}, {"timestamp": 1738614660000, "open": 101788.64, "high": 101866.66, "low": 101730.27, "close": 101781.97, "volume": 65.5326}, {"timestamp": 1738614720000, "open": 101781.96, "high": 101951.82, "low": 101781.96, "close": 101917.27, "volume": 64.19184}, {"timestamp": 1738614780000, "open": 101917.27, "high": 101951.82, "low": 101845.47, "close": 101863.66, "volume": 74.94669}, {"timestamp": 1738614840000, "open": 101863.65, "high": 101866.55, "low": 101710.92, "close": 101710.92, "volume": 25.44254}, {"timestamp": 1738614900000, "open": 101710.93, "high": 101788.69, "low": 101680.01, "close": 101788.69, "volume": 17.75395}, {"timestamp": 1738614960000, "open": 101789.82, "high": 101814.62, "low": 101686.62, "close": 101692.64, "volume": 25.0794}, {"timestamp": 1738615020000, "open": 101692.63, "high": 101740.0, "low": 101562.58, "close": 101566.82, "volume": 44.81995}, {"timestamp": 1738615080000, "open": 101566.82, "high": 101684.36, "low": 101566.81, "close": 101613.71, "volume": 28.18743}, {"timestamp": 1738615140000, "open": 101613.71, "high": 101671.5, "low": 101575.0, "close": 101597.06, "volume": 39.51988}, {"timestamp": 1738615200000, "open": 101597.07, "high": 101701.59, "low": 101597.07, "close": 101636.67, "volume": 17.68167}, {"timestamp": 1738615260000, "open": 101636.67, "high": 101697.84, "low": 101589.86, "close": 101597.99, "volume": 17.13555}, {"timestamp": 1738615320000, "open": 101597.98, "high": 101597.99, "low": 101423.48, "close": 101431.98, "volume": 34.72956}, {"timestamp": 1738615380000, "open": 101431.99, "high": 101472.03, "low": 101403.11, "close": 101425.54, "volume": 20.92088}, {"timestamp": 1738615440000, "open": 101425.54, "high": 101450.65, "low": 101363.13, "close": 101397.01, "volume": 18.49799}, {"timestamp": 1738615500000, "open": 101397.01, "high": 101410.0, "low": 101282.17, "close": 101328.17, "volume": 31.38916}, {"timestamp": 1738615560000, "open": 101328.16, "high": 101328.17, "low": 101104.3, "close": 101176.56, "volume": 56.67357}, {"timestamp": 1738615620000, "open": 101176.55, "high": 101326.5, "low": 101160.0, "close": 101287.53, "volume": 27.35994}, {"timestamp": 1738615680000, "open": 101287.99, "high": 101440.15, "low": 101287.98, "close": 101372.09, "volume": 12.28081}, {"timestamp": 1738615740000, "open": 101372.08, "high": 101420.0, "low": 101361.9, "close": 101389.28, "volume": 8.89405}, {"timestamp": 1738615800000, "open": 101389.29, "high": 101631.57, "low": 101376.48, "close": 101516.31, "volume": 47.57671}, {"timestamp": 1738615860000, "open": 101516.32, "high": 101587.67, "low": 101433.58, "close": 101484.01, "volume": 14.82239}, {"timestamp": 1738615920000, "open": 101484.01, "high": 101587.66, "low": 101484.01, "close": 101555.99, "volume": 19.58524}, {"timestamp": 1738615980000, "open": 101555.99, "high": 101707.51, "low": 101500.01, "close": 101681.58, "volume": 28.12992}, {"timestamp": 1738616040000, "open": 101681.58, "high": 101681.58, "low": 101537.17, "close": 101568.92, "volume": 21.74605}, {"timestamp": 1738616100000, "open": 101568.91, "high": 101568.91, "low": 101305.26, "close": 101315.19, "volume": 21.17212}, {"timestamp": 1738616160000, "open": 101315.18, "high": 101315.18, "low": 101100.0, "close": 101165.98, "volume": 34.14981}, {"timestamp": 1738616220000, "open": 101165.99, "high": 101207.15, "low": 101106.0, "close": 101129.07, "volume": 10.74552}, {"timestamp": 1738616280000, "open": 101129.07, "high": 101129.07, "low": 101035.52, "close": 101111.56, "volume": 28.36599}, {"timestamp": 1738616340000, "open": 101111.56, "high": 101218.82, "low": 101072.0, "close": 101083.0, "volume": 52.04061}, {"timestamp": 1738616400000, "open": 101081.4, "high": 101224.35, "low": 101058.99, "close": 101200.01, "volume": 26.31455}, {"timestamp": 1738616460000, "open": 101200.0, "high": 101367.08, "low": 101167.42, "close": 101222.26, "volume": 21.36704}, {"timestamp": 1738616520000, "open": 101222.26, "high": 101377.09, "low": 101222.26, "close": 101290.0, "volume": 24.20835}, {"timestamp": 1738616580000, "open": 101290.0, "high": 101332.89, "low": 101144.0, "close": 101148.85, "volume": 12.77766}, {"timestamp": 1738616640000, "open": 101148.84, "high": 101199.2, "low": 101095.89, "close": 101131.76, "volume": 12.57188}, {"timestamp": 1738616700000, "open": 101131.76, "high": 101301.08, "low": 101131.76, "close": 101189.89, "volume": 23.83713}, {"timestamp": 1738616760000, "open": 101189.88, "high": 101189.88, "low": 101086.78, "close": 101086.78, "volume": 12.78706}, {"timestamp": 1738616820000, "open": 101086.79, "high": 101121.86, "low": 101070.46, "close": 101103.53, "volume": 13.57381}, {"timestamp": 1738616880000, "open": 101103.52, "high": 101103.52, "low": 100918.0, "close": 101028.01, "volume": 55.66758}, {"timestamp": 1738616940000, "open": 101028.01, "high": 101170.0, "low": 101028.0, "close": 101063.36, "volume": 19.26206}, {"timestamp": 1738617000000, "open": 101063.36, "high": 101144.0, "low": 101056.72, "close": 101094.54, "volume": 11.90628}, {"timestamp": 1738617060000, "open": 101094.55, "high": 101094.55, "low": 100984.23, "close": 101030.42, "volume": 9.27279}, {"timestamp": 1738617120000, "open": 101030.43, "high": 101060.0, "low": 100952.0, "close": 101060.0, "volume": 27.26414}, {"timestamp": 1738617180000, "open": 101059.99, "high": 101090.01, "low": 100984.8, "close": 100984.81, "volume": 12.11142}, {"timestamp": 1738617240000, "open": 100984.8, "high": 101079.6, "low": 100984.8, "close": 101040.0, "volume": 14.18024}, {"timestamp": 1738617300000, "open": 101040.0, "high": 101117.0, "low": 101006.73, "close": 101106.87, "volume": 13.70219}, {"timestamp": 1738617360000, "open": 101106.87, "high": 101106.88, "low": 100993.06, "close": 100993.06, "volume": 10.10907}, {"timestamp": 1738617420000, "open": 100993.07, "high": 101029.98, "low": 100993.06, "close": 101006.92, "volume": 9.88918}, {"timestamp": 1738617480000, "open": 101006.62, "high": 101016.37, "low": 100973.55, "close": 100988.03, "volume": 9.69765}, {"timestamp": 1738617540000, "open": 100988.03, "high": 101071.38, "low": 100952.74, "close": 101065.9, "volume": 10.93116}, {"timestamp": 1738617600000, "open": 101065.89, "high": 101244.77, "low": 101042.13, "close": 101179.17, "volume": 40.48246}, {"timestamp": 1738617660000, "open": 101179.18, "high": 101263.65, "low": 101115.79, "close": 101244.34, "volume": 26.90116}, {"timestamp": 1738617720000, "open": 101244.34, "high": 101316.66, "low": 101152.24, "close": 101170.0, "volume": 15.93626}, {"timestamp": 1738617780000, "open": 101170.0, "high": 101243.95, "low": 101136.01, "close": 101213.0, "volume": 14.50375}, {"timestamp": 1738617840000, "open": 101213.01, "high": 101213.01, "low": 101086.58, "close": 101087.96, "volume": 9.17292}, {"timestamp": 1738617900000, "open": 101087.96, "high": 101181.74, "low": 101022.0, "close": 101170.46, "volume": 19.5259}, {"timestamp": 1738617960000, "open": 101170.45, "high": 101222.11, "low": 101138.41, "close": 101138.41, "volume": 17.96769}, {"timestamp": 1738618020000, "open": 101138.41, "high": 101150.0, "low": 101108.0, "close": 101124.0, "volume": 19.60686}, {"timestamp": 1738618080000, "open": 101124.0, "high": 101150.0, "low": 101120.0, "close": 101131.97, "volume": 27.17653}, {"timestamp": 1738618140000, "open": 101131.97, "high": 101247.1, "low": 101131.04, "close": 101213.45, "volume": 40.41158}, {"timestamp": 1738618200000, "open": 101213.46, "high": 101216.6, "low": 101129.84, "close": 101140.01, "volume": 14.7305}, {"timestamp": 1738618260000, "open": 101140.0, "high": 101258.5, "low": 101120.0, "close": 101258.5, "volume": 5.99555}, {"timestamp": 1738618320000, "open": 101258.49, "high": 101425.99, "low": 101250.01, "close": 101387.94, "volume": 25.14726}, {"timestamp": 1738618380000, "open": 101387.93, "high": 101425.98, "low": 101254.04, "close": 101254.05, "volume": 15.43737}, {"timestamp": 1738618440000, "open": 101254.05, "high": 101267.09, "low": 101180.01, "close": 101180.02, "volume": 16.46}, {"timestamp": 1738618500000, "open": 101180.01, "high": 101297.06, "low": 101170.39, "close": 101289.86, "volume": 6.74115}, {"timestamp": 1738618560000, "open": 101289.86, "high": 101744.79, "low": 101289.86, "close": 101701.4, "volume": 67.04876}, {"timestamp": 1738618620000, "open": 101701.4, "high": 101826.22, "low": 101583.71, "close": 101802.97, "volume": 63.07618}, {"timestamp": 1738618680000, "open": 101802.97, "high": 101888.0, "low": 101747.96, "close": 101747.96, "volume": 46.72894}, {"timestamp": 1738618740000, "open": 101747.67, "high": 101834.81, "low": 101678.81, "close": 101710.02, "volume": 22.52477}, {"timestamp": 1738618800000, "open": 101710.02, "high": 101764.64, "low": 101631.21, "close": 101741.64, "volume": 24.14742}, {"timestamp": 1738618860000, "open": 101741.63, "high": 101766.33, "low": 101693.74, "close": 101693.74, "volume": 15.8347}, {"timestamp": 1738618920000, "open": 101693.75, "high": 101693.75, "low": 101568.0, "close": 101600.11, "volume": 11.25017}, {"timestamp": 1738618980000, "open": 101600.12, "high": 101646.24, "low": 101500.0, "close": 101543.68, "volume": 10.1885}, {"timestamp": 1738619040000, "open": 101543.67, "high": 101579.75, "low": 101540.0, "close": 101554.01, "volume": 6.40857}, {"timestamp": 1738619100000, "open": 101554.01, "high": 101696.32, "low": 101554.0, "close": 101640.09, "volume": 8.45087}, {"timestamp": 1738619160000, "open": 101640.08, "high": 101738.0, "low": 101615.65, "close": 101717.13, "volume": 22.94134}, {"timestamp": 1738619220000, "open": 101717.13, "high": 101783.5, "low": 101701.97, "close": 101759.95, "volume": 26.16191}, {"timestamp": 1738619280000, "open": 101760.16, "high": 101777.98, "low": 101699.99, "close": 101708.29, "volume": 6.85426}, {"timestamp": 1738619340000, "open": 101708.29, "high": 101735.46, "low": 101708.28, "close": 101735.45, "volume": 12.31777}, {"timestamp": 1738619400000, "open": 101735.46, "high": 101800.0, "low": 101701.33, "close": 101752.08, "volume": 20.28372}, {"timestamp": 1738619460000, "open": 101752.08, "high": 101800.0, "low": 101707.9, "close": 101782.03, "volume": 13.53499}, {"timestamp": 1738619520000, "open": 101782.04, "high": 101846.0, "low": 101773.71, "close": 101837.3, "volume": 25.48588}, {"timestamp": 1738619580000, "open": 101837.31, "high": 101960.0, "low": 101837.3, "close": 101930.79, "volume": 51.20209}, {"timestamp": 1738619640000, "open": 101930.79, "high": 101960.0, "low": 101820.0, "close": 101872.1, "volume": 28.5889}, {"timestamp": 1738619700000, "open": 101872.1, "high": 101960.0, "low": 101872.1, "close": 101951.34, "volume": 15.34421}, {"timestamp": 1738619760000, "open": 101951.35, "high": 101978.84, "low": 101920.15, "close": 101952.05, "volume": 18.7063}, {"timestamp": 1738619820000, "open": 101952.04, "high": 101956.03, "low": 101737.23, "close": 101860.86, "volume": 20.37623}, {"timestamp": 1738619880000, "open": 101860.86, "high": 101886.68, "low": 101768.19, "close": 101860.41, "volume": 20.98379}, {"timestamp": 1738619940000, "open": 101860.4, "high": 101860.41, "low": 101772.8, "close": 101802.55, "volume": 15.15727}, {"timestamp": 1738620000000, "open": 101802.56, "high": 101950.0, "low": 101789.45, "close": 101880.0, "volume": 23.58867}, {"timestamp": 1738620060000, "open": 101880.01, "high": 101940.01, "low": 101701.17, "close": 101732.17, "volume": 41.52226}, {"timestamp": 1738620120000, "open": 101732.17, "high": 101899.99, "low": 101699.99, "close": 101875.52, "volume": 16.07187}, {"timestamp": 1738620180000, "open": 101875.52, "high": 101875.52, "low": 101757.45, "close": 101784.31, "volume": 33.02754}, {"timestamp": 1738620240000, "open": 101784.64, "high": 101913.33, "low": 101784.64, "close": 101836.01, "volume": 28.13182}, {"timestamp": 1738620300000, "open": 101836.01, "high": 101928.17, "low": 101826.01, "close": 101888.21, "volume": 30.6381}, {"timestamp": 1738620360000, "open": 101888.11, "high": 102026.93, "low": 101881.02, "close": 101970.43, "volume": 164.85173}, {"timestamp": 1738620420000, "open": 101970.43, "high": 102156.29, "low": 101968.0, "close": 102069.1, "volume": 42.1888}, {"timestamp": 1738620480000, "open": 102071.84, "high": 102500.01, "low": 102020.02, "close": 102482.41, "volume": 166.8126}, {"timestamp": 1738620540000, "open": 102482.41, "high": 102482.41, "low": 102156.7, "close": 102269.9, "volume": 70.24821}, {"timestamp": 1738620600000, "open": 102265.99, "high": 102432.14, "low": 102261.7, "close": 102402.99, "volume": 70.77467}, {"timestamp": 1738620660000, "open": 102402.99, "high": 102403.0, "low": 102162.16, "close": 102202.17, "volume": 72.46871}, {"timestamp": 1738620720000, "open": 102202.17, "high": 102256.43, "low": 102084.55, "close": 102131.7, "volume": 28.30961}, {"timestamp": 1738620780000, "open": 102131.71, "high": 102146.02, "low": 101883.33, "close": 102017.85, "volume": 41.63667}, {"timestamp": 1738620840000, "open": 102017.85, "high": 102017.85, "low": 101778.17, "close": 101799.34, "volume": 40.45707}, {"timestamp": 1738620900000, "open": 101799.34, "high": 101822.89, "low": 101622.02, "close": 101679.99, "volume": 25.07011}, {"timestamp": 1738620960000, "open": 101680.0, "high": 101955.25, "low": 101679.99, "close": 101892.56, "volume": 28.81596}, {"timestamp": 1738621020000, "open": 101892.55, "high": 102011.98, "low": 101801.0, "close": 101910.64, "volume": 22.12577}, {"timestamp": 1738621080000, "open": 101910.64, "high": 102050.0, "low": 101860.0, "close": 101876.01, "volume": 29.12206}, {"timestamp": 1738621140000, "open": 101876.0, "high": 101940.0, "low": 101820.96, "close": 101939.67, "volume": 9.57882}, {"timestamp": 1738621200000, "open": 101939.67, "high": 102006.1, "low": 101893.6, "close": 101995.63, "volume": 13.03235}, {"timestamp": 1738621260000, "open": 101995.63, "high": 102020.1, "low": 101956.93, "close": 102008.0, "volume": 10.96338}, {"timestamp": 1738621320000, "open": 102007.99, "high": 102196.52, "low": 102007.99, "close": 102174.01, "volume": 34.98072}, {"timestamp": 1738621380000, "open": 102174.01, "high": 102174.01, "low": 102016.35, "close": 102041.16, "volume": 25.83691}, {"timestamp": 1738621440000, "open": 102041.15, "high": 102041.15, "low": 101943.5, "close": 101961.99, "volume": 25.72328}, {"timestamp": 1738621500000, "open": 101962.0, "high": 102098.01, "low": 101942.6, "close": 102079.99, "volume": 13.85513}, {"timestamp": 1738621560000, "open": 102079.99, "high": 102080.0, "low": 102021.67, "close": 102046.01, "volume": 12.62825}, {"timestamp": 1738621620000, "open": 102046.0, "high": 102080.0, "low": 102000.0, "close": 102065.22, "volume": 28.55024}, {"timestamp": 1738621680000, "open": 102065.22, "high": 102081.29, "low": 102006.0, "close": 102073.49, "volume": 28.04324}, {"timestamp": 1738621740000, "open": 102073.49, "high": 102073.79, "low": 101940.02, "close": 102000.02, "volume": 23.55601}, {"timestamp": 1738621800000, "open": 102000.02, "high": 102042.08, "low": 101996.0, "close": 101998.02, "volume": 19.58655}, {"timestamp": 1738621860000, "open": 101998.02, "high": 101998.02, "low": 101947.99, "close": 101947.99, "volume": 10.07342}, {"timestamp": 1738621920000, "open": 101947.99, "high": 101948.0, "low": 101706.2, "close": 101706.2, "volume": 17.99788}, {"timestamp": 1738621980000, "open": 101706.2, "high": 101791.95, "low": 101569.39, "close": 101665.67, "volume": 19.72035}, {"timestamp": 1738622040000, "open": 101665.66, "high": 101787.89, "low": 101616.48, "close": 101756.0, "volume": 39.62879}, {"timestamp": 1738622100000, "open": 101756.0, "high": 101810.37, "low": 101668.1, "close": 101755.58, "volume": 33.89691}, {"timestamp": 1738622160000, "open": 101755.58, "high": 101799.99, "low": 101700.0, "close": 101717.51, "volume": 11.19978}, {"timestamp": 1738622220000, "open": 101717.51, "high": 101739.99, "low": 101649.22, "close": 101739.98, "volume": 9.41783}, {"timestamp": 1738622280000, "open": 101739.98, "high": 101766.21, "low": 101739.67, "close": 101765.22, "volume": 8.87103}, {"timestamp": 1738622340000, "open": 101765.22, "high": 101784.63, "low": 101606.4, "close": 101606.4, "volume": 15.81058}, {"timestamp": 1738622400000, "open": 101606.41, "high": 101679.08, "low": 101596.13, "close": 101668.18, "volume": 19.87377}, {"timestamp": 1738622460000, "open": 101668.17, "high": 101773.62, "low": 101647.39, "close": 101721.77, "volume": 19.83981}, {"timestamp": 1738622520000, "open": 101721.76, "high": 101721.76, "low": 101599.63, "close": 101599.64, "volume": 11.36926}, {"timestamp": 1738622580000, "open": 101599.64, "high": 101651.74, "low": 101599.63, "close": 101650.24, "volume": 13.75464}, {"timestamp": 1738622640000, "open": 101650.23, "high": 101650.25, "low": 101625.25, "close": 101625.25, "volume": 10.00633}, {"timestamp": 1738622700000, "open": 101625.25, "high": 101651.39, "low": 101620.9, "close": 101620.9, "volume": 7.96526}, {"timestamp": 1738622760000, "open": 101620.9, "high": 101651.39, "low": 101620.9, "close": 101628.68, "volume": 7.45256}, {"timestamp": 1738622820000, "open": 101628.69, "high": 101651.39, "low": 101628.68, "close": 101649.99, "volume": 8.89792}, {"timestamp": 1738622880000, "open": 101649.99, "high": 101666.24, "low": 101479.14, "close": 101499.14, "volume": 28.08679}, {"timestamp": 1738622940000, "open": 101499.15, "high": 101549.17, "low": 101492.94, "close": 101530.01, "volume": 10.38873}, {"timestamp": 1738623000000, "open": 101530.0, "high": 101549.1, "low": 101523.31, "close": 101538.73, "volume": 22.95976}, {"timestamp": 1738623060000, "open": 101538.74, "high": 101547.37, "low": 101515.57, "close": 101528.1, "volume": 22.85817}, {"timestamp": 1738623120000, "open": 101528.09, "high": 101545.58, "low": 101518.44, "close": 101518.83, "volume": 12.80749}, {"timestamp": 1738623180000, "open": 101518.83, "high": 101542.56, "low": 101491.46, "close": 101500.0, "volume": 15.87141}, {"timestamp": 1738623240000, "open": 101500.0, "high": 101584.97, "low": 101499.99, "close": 101563.72, "volume": 15.40137}, {"timestamp": 1738623300000, "open": 101563.73, "high": 101764.36, "low": 101563.72, "close": 101728.55, "volume": 18.95068}, {"timestamp": 1738623360000, "open": 101728.55, "high": 101742.0, "low": 101624.01, "close": 101624.01, "volume": 31.71758}, {"timestamp": 1738623420000, "open": 101624.0, "high": 101702.0, "low": 101605.82, "close": 101676.18, "volume": 11.77652}, {"timestamp": 1738623480000, "open": 101676.17, "high": 101676.84, "low": 101614.16, "close": 101676.84, "volume": 16.87437}, {"timestamp": 1738623540000, "open": 101676.83, "high": 101698.91, "low": 101589.69, "close": 101695.62, "volume": 13.18832}, {"timestamp": 1738623600000, "open": 101695.62, "high": 101764.35, "low": 101583.61, "close": 101640.02, "volume": 52.1329}, {"timestamp": 1738623660000, "open": 101640.02, "high": 101682.23, "low": 101594.61, "close": 101665.85, "volume": 13.87808}, {"timestamp": 1738623720000, "open": 101665.85, "high": 101714.8, "low": 101583.86, "close": 101596.87, "volume": 26.91802}, {"timestamp": 1738623780000, "open": 101596.86, "high": 101740.0, "low": 101586.0, "close": 101739.99, "volume": 26.21024}, {"timestamp": 1738623840000, "open": 101739.99, "high": 101745.99, "low": 101689.1, "close": 101745.98, "volume": 9.19479}, {"timestamp": 1738623900000, "open": 101745.98, "high": 101816.05, "low": 101700.63, "close": 101703.44, "volume": 17.94383}, {"timestamp": 1738623960000, "open": 101703.44, "high": 101771.23, "low": 101691.52, "close": 101764.99, "volume": 10.49256}, {"timestamp": 1738624020000, "open": 101764.98, "high": 101827.98, "low": 101691.98, "close": 101711.94, "volume": 17.11175}, {"timestamp": 1738624080000, "open": 101711.94, "high": 101711.95, "low": 101674.0, "close": 101681.72, "volume": 6.74125}, {"timestamp": 1738624140000, "open": 101681.72, "high": 101727.2, "low": 101665.71, "close": 101665.71, "volume": 5.09539}, {"timestamp": 1738624200000, "open": 101665.71, "high": 101665.71, "low": 101514.0, "close": 101514.01, "volume": 58.9405}, {"timestamp": 1738624260000, "open": 101514.0, "high": 101577.07, "low": 101500.01, "close": 101536.02, "volume": 20.12771}, {"timestamp": 1738624320000, "open": 101536.02, "high": 101565.74, "low": 101536.01, "close": 101550.0, "volume": 33.61055}, {"timestamp": 1738624380000, "open": 101550.0, "high": 101550.79, "low": 101504.93, "close": 101550.01, "volume": 67.70878}, {"timestamp": 1738624440000, "open": 101550.0, "high": 101633.45, "low": 101550.0, "close": 101580.01, "volume": 14.71727}, {"timestamp": 1738624500000, "open": 101580.0, "high": 101580.01, "low": 101529.69, "close": 101564.88, "volume": 17.63438}, {"timestamp": 1738624560000, "open": 101564.88, "high": 101569.38, "low": 101540.51, "close": 101546.43, "volume": 16.15873}, {"timestamp": 1738624620000, "open": 101546.43, "high": 101550.67, "low": 101521.54, "close": 101521.9, "volume": 13.02069}, {"timestamp": 1738624680000, "open": 101521.89, "high": 101557.48, "low": 101517.61, "close": 101557.48, "volume": 12.70637}, {"timestamp": 1738624740000, "open": 101557.48, "high": 101618.43, "low": 101557.48, "close": 101597.99, "volume": 14.39}, {"timestamp": 1738624800000, "open": 101598.0, "high": 101648.91, "low": 101595.79, "close": 101639.97, "volume": 21.11677}, {"timestamp": 1738624860000, "open": 101639.97, "high": 101644.07, "low": 101594.11, "close": 101598.55, "volume": 8.65453}, {"timestamp": 1738624920000, "open": 101598.56, "high": 101629.66, "low": 101598.55, "close": 101624.01, "volume": 4.42175}, {"timestamp": 1738624980000, "open": 101624.0, "high": 101624.0, "low": 101555.63, "close": 101579.99, "volume": 5.91516}, {"timestamp": 1738625040000, "open": 101579.99, "high": 101584.22, "low": 101520.0, "close": 101523.18, "volume": 16.32705}, {"timestamp": 1738625100000, "open": 101523.19, "high": 101523.19, "low": 101450.01, "close": 101450.01, "volume": 18.97184}, {"timestamp": 1738625160000, "open": 101450.02, "high": 101458.0, "low": 101439.75, "close": 101452.5, "volume": 15.54209}, {"timestamp": 1738625220000, "open": 101452.5, "high": 101452.5, "low": 101425.21, "close": 101429.77, "volume": 10.45787}, {"timestamp": 1738625280000, "open": 101429.76, "high": 101500.0, "low": 101429.76, "close": 101485.43, "volume": 6.25201}, {"timestamp": 1738625340000, "open": 101485.43, "high": 101534.89, "low": 101485.43, "close": 101528.81, "volume": 9.98011}, {"timestamp": 1738625400000, "open": 101528.81, "high": 101637.12, "low": 101528.8, "close": 101590.01, "volume": 14.29823}, {"timestamp": 1738625460000, "open": 101590.02, "high": 101590.02, "low": 101488.07, "close": 101550.37, "volume": 12.75715}, {"timestamp": 1738625520000, "open": 101550.37, "high": 101550.38, "low": 101451.4, "close": 101451.41, "volume": 6.87022}, {"timestamp": 1738625580000, "open": 101451.41, "high": 101456.03, "low": 101402.17, "close": 101447.45, "volume": 7.41396}, {"timestamp": 1738625640000, "open": 101447.45, "high": 101456.02, "low": 101430.01, "close": 101445.86, "volume": 5.27641}, {"timestamp": 1738625700000, "open": 101445.86, "high": 101458.01, "low": 101400.0, "close": 101400.0, "volume": 10.71251}, {"timestamp": 1738625760000, "open": 101400.0, "high": 101448.27, "low": 101400.0, "close": 101403.89, "volume": 7.05983}, {"timestamp": 1738625820000, "open": 101403.89, "high": 101403.89, "low": 101352.18, "close": 101369.57, "volume": 12.85244}, {"timestamp": 1738625880000, "open": 101369.57, "high": 101426.94, "low": 101362.47, "close": 101417.1, "volume": 11.84594}, {"timestamp": 1738625940000, "open": 101417.1, "high": 101434.37, "low": 101394.1, "close": 101411.35, "volume": 16.29384}, {"timestamp": 1738626000000, "open": 101411.34, "high": 101576.93, "low": 101411.34, "close": 101534.05, "volume": 38.26603}, {"timestamp": 1738626060000, "open": 101534.05, "high": 101534.05, "low": 101463.88, "close": 101463.88, "volume": 12.82836}, {"timestamp": 1738626120000, "open": 101463.89, "high": 101489.5, "low": 101463.88, "close": 101480.8, "volume": 13.77235}, {"timestamp": 1738626180000, "open": 101480.8, "high": 101500.0, "low": 101480.8, "close": 101498.18, "volume": 9.27438}, {"timestamp": 1738626240000, "open": 101498.19, "high": 101498.19, "low": 101480.24, "close": 101498.19, "volume": 4.26003}, {"timestamp": 1738626300000, "open": 101498.19, "high": 101541.61, "low": 101472.03, "close": 101541.61, "volume": 11.72035}, {"timestamp": 1738626360000, "open": 101541.61, "high": 101573.28, "low": 101511.84, "close": 101513.16, "volume": 22.05446}, {"timestamp": 1738626420000, "open": 101513.16, "high": 101537.99, "low": 101507.35, "close": 101507.35, "volume": 6.99472}, {"timestamp": 1738626480000, "open": 101507.36, "high": 101513.41, "low": 101445.6, "close": 101445.61, "volume": 11.98877}, {"timestamp": 1738626540000, "open": 101445.61, "high": 101445.61, "low": 101423.0, "close": 101423.87, "volume": 6.54114}, {"timestamp": 1738626600000, "open": 101423.88, "high": 101430.0, "low": 101423.86, "close": 101423.87, "volume": 12.80051}, {"timestamp": 1738626660000, "open": 101423.86, "high": 101437.5, "low": 101423.86, "close": 101426.0, "volume": 6.46147}, {"timestamp": 1738626720000, "open": 101426.01, "high": 101426.01, "low": 101423.86, "close": 101423.86, "volume": 5.26851}, {"timestamp": 1738626780000, "open": 101423.86, "high": 101423.87, "low": 101394.96, "close": 101394.96, "volume": 4.63244}, {"timestamp": 1738626840000, "open": 101394.96, "high": 101394.96, "low": 101290.08, "close": 101296.34, "volume": 30.6536}, {"timestamp": 1738626900000, "open": 101298.99, "high": 101375.0, "low": 101291.43, "close": 101351.31, "volume": 16.98806}, {"timestamp": 1738626960000, "open": 101351.31, "high": 101351.32, "low": 101286.0, "close": 101289.61, "volume": 9.60597}, {"timestamp": 1738627020000, "open": 101289.6, "high": 101300.0, "low": 101270.49, "close": 101299.99, "volume": 9.81045}, {"timestamp": 1738627080000, "open": 101300.0, "high": 101300.0, "low": 101288.93, "close": 101288.94, "volume": 3.87151}, {"timestamp": 1738627140000, "open": 101288.94, "high": 101328.52, "low": 101288.93, "close": 101328.52, "volume": 15.5679}, {"timestamp": 1738627200000, "open": 101328.51, "high": 101498.14, "low": 101328.51, "close": 101460.9, "volume": 38.18564}, {"timestamp": 1738627260000, "open": 101460.9, "high": 101496.99, "low": 101450.75, "close": 101486.62, "volume": 7.29966}, {"timestamp": 1738627320000, "open": 101486.61, "high": 101520.0, "low": 101402.01, "close": 101461.29, "volume": 26.65258}, {"timestamp": 1738627380000, "open": 101461.29, "high": 101492.99, "low": 101435.96, "close": 101464.78, "volume": 28.25511}, {"timestamp": 1738627440000, "open": 101464.79, "high": 101505.11, "low": 101402.02, "close": 101402.03, "volume": 26.82879}, {"timestamp": 1738627500000, "open": 101402.02, "high": 101587.5, "low": 101402.02, "close": 101558.94, "volume": 22.37235}, {"timestamp": 1738627560000, "open": 101558.94, "high": 101615.82, "low": 101500.0, "close": 101582.19, "volume": 17.82018}, {"timestamp": 1738627620000, "open": 101582.19, "high": 101646.66, "low": 101568.05, "close": 101615.82, "volume": 24.33277}, {"timestamp": 1738627680000, "open": 101615.83, "high": 101656.8, "low": 101600.0, "close": 101612.44, "volume": 19.33703}, {"timestamp": 1738627740000, "open": 101613.32, "high": 101660.94, "low": 101583.34, "close": 101583.35, "volume": 18.21545}, {"timestamp": 1738627800000, "open": 101583.34, "high": 101610.53, "low": 101532.97, "close": 101610.53, "volume": 18.18898}, {"timestamp": 1738627860000, "open": 101610.52, "high": 101623.64, "low": 101565.95, "close": 101581.93, "volume": 17.55552}, {"timestamp": 1738627920000, "open": 101581.94, "high": 101584.76, "low": 101524.56, "close": 101540.01, "volume": 7.19865}, {"timestamp": 1738627980000, "open": 101540.0, "high": 101584.76, "low": 101540.0, "close": 101554.82, "volume": 8.48978}, {"timestamp": 1738628040000, "open": 101554.82, "high": 101618.4, "low": 101545.08, "close": 101618.4, "volume": 14.80234}, {"timestamp": 1738628100000, "open": 101618.4, "high": 101636.28, "low": 101580.57, "close": 101580.58, "volume": 13.56255}, {"timestamp": 1738628160000, "open": 101580.57, "high": 101643.76, "low": 101580.57, "close": 101594.71, "volume": 17.82933}, {"timestamp": 1738628220000, "open": 101594.71, "high": 101624.99, "low": 101574.53, "close": 101581.99, "volume": 13.04538}, {"timestamp": 1738628280000, "open": 101581.99, "high": 101590.65, "low": 101508.93, "close": 101534.78, "volume": 9.15936}, {"timestamp": 1738628340000, "open": 101534.77, "high": 101534.78, "low": 101434.91, "close": 101442.07, "volume": 12.46636}, {"timestamp": 1738628400000, "open": 101442.06, "high": 101643.49, "low": 101432.33, "close": 101630.46, "volume": 14.12762}, {"timestamp": 1738628460000, "open": 101630.46, "high": 101642.32, "low": 101523.65, "close": 101533.81, "volume": 27.65329}, {"timestamp": 1738628520000, "open": 101533.8, "high": 101533.8, "low": 101386.0, "close": 101386.01, "volume": 13.7304}, {"timestamp": 1738628580000, "open": 101386.01, "high": 101462.0, "low": 101386.0, "close": 101449.1, "volume": 24.67804}, {"timestamp": 1738628640000, "open": 101449.1, "high": 101460.0, "low": 101432.71, "close": 101452.2, "volume": 8.5479}, {"timestamp": 1738628700000, "open": 101452.19, "high": 101459.99, "low": 101378.87, "close": 101378.87, "volume": 10.74068}, {"timestamp": 1738628760000, "open": 101378.88, "high": 101400.0, "low": 101322.52, "close": 101373.74, "volume": 19.69787}, {"timestamp": 1738628820000, "open": 101373.73, "high": 101390.08, "low": 101299.8, "close": 101299.99, "volume": 28.09924}, {"timestamp": 1738628880000, "open": 101300.0, "high": 101334.98, "low": 101299.99, "close": 101324.23, "volume": 17.51686}, {"timestamp": 1738628940000, "open": 101324.24, "high": 101342.36, "low": 101279.14, "close": 101313.43, "volume": 17.47179}, {"timestamp": 1738629000000, "open": 101313.44, "high": 101313.44, "low": 101267.87, "close": 101303.65, "volume": 16.22054}, {"timestamp": 1738629060000, "open": 101303.66, "high": 101359.99, "low": 101260.96, "close": 101354.17, "volume": 19.40788}, {"timestamp": 1738629120000, "open": 101354.16, "high": 101400.05, "low": 101346.58, "close": 101380.65, "volume": 11.84433}, {"timestamp": 1738629180000, "open": 101380.66, "high": 101477.79, "low": 101380.65, "close": 101453.99, "volume": 22.43712}, {"timestamp": 1738629240000, "open": 101454.0, "high": 101502.97, "low": 101445.11, "close": 101498.94, "volume": 12.10924}, {"timestamp": 1738629300000, "open": 101498.95, "high": 101526.83, "low": 101480.41, "close": 101525.24, "volume": 7.3406}, {"timestamp": 1738629360000, "open": 101525.24, "high": 101559.49, "low": 101509.86, "close": 101509.87, "volume": 9.81341}, {"timestamp": 1738629420000, "open": 101509.87, "high": 101509.87, "low": 101436.13, "close": 101460.98, "volume": 10.6522}, {"timestamp": 1738629480000, "open": 101460.99, "high": 101460.99, "low": 101402.18, "close": 101402.18, "volume": 7.08433}, {"timestamp": 1738629540000, "open": 101402.18, "high": 101441.64, "low": 101402.18, "close": 101441.48, "volume": 10.3412}, {"timestamp": 1738629600000, "open": 101441.49, "high": 101441.49, "low": 101384.51, "close": 101384.51, "volume": 6.90299}, {"timestamp": 1738629660000, "open": 101384.52, "high": 101434.03, "low": 101378.0, "close": 101434.02, "volume": 6.26652}, {"timestamp": 1738629720000, "open": 101434.02, "high": 101484.69, "low": 101434.02, "close": 101479.51, "volume": 10.97646}, {"timestamp": 1738629780000, "open": 101479.51, "high": 101479.51, "low": 101456.31, "close": 101461.9, "volume": 8.34179}, {"timestamp": 1738629840000, "open": 101461.9, "high": 101479.51, "low": 101461.9, "close": 101479.5, "volume": 2.96418}, {"timestamp": 1738629900000, "open": 101479.51, "high": 101479.59, "low": 101364.49, "close": 101364.5, "volume": 7.58287}, {"timestamp": 1738629960000, "open": 101364.49, "high": 101364.5, "low": 101262.51, "close": 101276.8, "volume": 15.09529}, {"timestamp": 1738630020000, "open": 101276.8, "high": 101276.8, "low": 101250.67, "close": 101251.24, "volume": 9.64314}, {"timestamp": 1738630080000, "open": 101251.25, "high": 101260.66, "low": 101206.31, "close": 101207.27, "volume": 20.40309}, {"timestamp": 1738630140000, "open": 101207.2, "high": 101218.73, "low": 101164.7, "close": 101164.71, "volume": 16.77049}, {"timestamp": 1738630200000, "open": 101164.7, "high": 101164.7, "low": 101091.91, "close": 101091.91, "volume": 16.41361}, {"timestamp": 1738630260000, "open": 101091.91, "high": 101178.07, "low": 101091.91, "close": 101130.0, "volume": 22.14673}, {"timestamp": 1738630320000, "open": 101129.99, "high": 101130.0, "low": 101080.76, "close": 101089.66, "volume": 26.68704}, {"timestamp": 1738630380000, "open": 101089.66, "high": 101132.52, "low": 101080.0, "close": 101094.0, "volume": 29.99563}, {"timestamp": 1738630440000, "open": 101094.0, "high": 101112.12, "low": 101072.76, "close": 101080.01, "volume": 25.2013}, {"timestamp": 1738630500000, "open": 101080.02, "high": 101104.12, "low": 100985.09, "close": 101043.48, "volume": 44.3389}, {"timestamp": 1738630560000, "open": 101043.48, "high": 101086.48, "low": 101043.47, "close": 101060.53, "volume": 14.9819}, {"timestamp": 1738630620000, "open": 101060.53, "high": 101076.09, "low": 101054.09, "close": 101068.75, "volume": 13.32276}, {"timestamp": 1738630680000, "open": 101068.76, "high": 101086.19, "low": 101068.61, "close": 101086.18, "volume": 11.39977}, {"timestamp": 1738630740000, "open": 101086.18, "high": 101100.0, "low": 101058.0, "close": 101058.01, "volume": 17.89621}, {"timestamp": 1738630800000, "open": 101058.01, "high": 101146.97, "low": 101058.01, "close": 101146.96, "volume": 22.93218}, {"timestamp": 1738630860000, "open": 101146.97, "high": 101166.66, "low": 101076.66, "close": 101112.74, "volume": 17.70587}, {"timestamp": 1738630920000, "open": 101112.74, "high": 101130.0, "low": 101095.82, "close": 101123.0, "volume": 12.24226}, {"timestamp": 1738630980000, "open": 101122.99, "high": 101159.81, "low": 101100.0, "close": 101154.16, "volume": 9.70189}, {"timestamp": 1738631040000, "open": 101154.16, "high": 101154.16, "low": 100970.54, "close": 100998.23, "volume": 32.89032}, {"timestamp": 1738631100000, "open": 100998.23, "high": 101023.32, "low": 100966.0, "close": 100990.04, "volume": 17.50263}, {"timestamp": 1738631160000, "open": 100990.05, "high": 100992.59, "low": 100952.75, "close": 100952.76, "volume": 10.28164}, {"timestamp": 1738631220000, "open": 100952.75, "high": 100980.52, "low": 100933.59, "close": 100972.9, "volume": 19.97447}, {"timestamp": 1738631280000, "open": 100972.9, "high": 101048.5, "low": 100957.99, "close": 101038.0, "volume": 15.07757}, {"timestamp": 1738631340000, "open": 101038.0, "high": 101117.65, "low": 101038.0, "close": 101051.56, "volume": 10.89757}, {"timestamp": 1738631400000, "open": 101051.57, "high": 101129.27, "low": 101041.86, "close": 101102.88, "volume": 10.87244}, {"timestamp": 1738631460000, "open": 101102.87, "high": 101131.98, "low": 101034.89, "close": 101034.9, "volume": 14.78631}, {"timestamp": 1738631520000, "open": 101034.89, "high": 101043.48, "low": 100974.98, "close": 100974.98, "volume": 24.03111}, {"timestamp": 1738631580000, "open": 100974.98, "high": 100974.98, "low": 100784.28, "close": 100805.6, "volume": 62.74266}, {"timestamp": 1738631640000, "open": 100805.6, "high": 100818.45, "low": 100743.33, "close": 100759.03, "volume": 29.53714}, {"timestamp": 1738631700000, "open": 100759.04, "high": 100846.83, "low": 100759.03, "close": 100829.6, "volume": 29.34253}, {"timestamp": 1738631760000, "open": 100829.6, "high": 100880.0, "low": 100760.09, "close": 100854.08, "volume": 29.79477}, {"timestamp": 1738631820000, "open": 100854.07, "high": 100990.0, "low": 100854.07, "close": 100929.99, "volume": 45.7605}, {"timestamp": 1738631880000, "open": 100929.98, "high": 100980.0, "low": 100906.33, "close": 100980.0, "volume": 13.00727}, {"timestamp": 1738631940000, "open": 100980.0, "high": 100980.0, "low": 100938.27, "close": 100938.27, "volume": 6.04395}, {"timestamp": 1738632000000, "open": 100938.28, "high": 101026.57, "low": 100903.86, "close": 101026.56, "volume": 8.57473}, {"timestamp": 1738632060000, "open": 101026.56, "high": 101050.0, "low": 100980.22, "close": 101035.57, "volume": 9.39224}, {"timestamp": 1738632120000, "open": 101035.56, "high": 101037.74, "low": 100999.8, "close": 100999.8, "volume": 43.25228}, {"timestamp": 1738632180000, "open": 100999.8, "high": 101028.0, "low": 100921.69, "close": 100945.66, "volume": 11.40611}, {"timestamp": 1738632240000, "open": 100945.66, "high": 101000.0, "low": 100945.65, "close": 100999.99, "volume": 8.00966}, {"timestamp": 1738632300000, "open": 100999.99, "high": 100999.99, "low": 100957.04, "close": 100978.27, "volume": 7.61985}, {"timestamp": 1738632360000, "open": 100978.27, "high": 101025.09, "low": 100978.26, "close": 101010.86, "volume": 13.88008}, {"timestamp": 1738632420000, "open": 101010.86, "high": 101136.36, "low": 100987.16, "close": 101094.75, "volume": 15.71445}, {"timestamp": 1738632480000, "open": 101094.75, "high": 101144.0, "low": 101080.94, "close": 101143.99, "volume": 6.46327}, {"timestamp": 1738632540000, "open": 101143.99, "high": 101250.0, "low": 101143.99, "close": 101249.09, "volume": 39.93742}, {"timestamp": 1738632600000, "open": 101249.08, "high": 101275.98, "low": 101204.42, "close": 101221.99, "volume": 25.50672}, {"timestamp": 1738632660000, "open": 101221.99, "high": 101222.0, "low": 101149.8, "close": 101168.31, "volume": 14.15612}, {"timestamp": 1738632720000, "open": 101168.31, "high": 101292.0, "low": 101154.3, "close": 101244.87, "volume": 28.64047}, {"timestamp": 1738632780000, "open": 101244.86, "high": 101251.54, "low": 101093.95, "close": 101093.95, "volume": 13.85976}, {"timestamp": 1738632840000, "open": 101093.96, "high": 101226.16, "low": 101093.95, "close": 101181.49, "volume": 20.5178}, {"timestamp": 1738632900000, "open": 101181.48, "high": 101220.0, "low": 101153.56, "close": 101153.56, "volume": 17.4578}, {"timestamp": 1738632960000, "open": 101153.57, "high": 101237.99, "low": 101153.56, "close": 101198.0, "volume": 56.07606}, {"timestamp": 1738633020000, "open": 101198.0, "high": 101264.0, "low": 101193.7, "close": 101198.05, "volume": 18.23506}, {"timestamp": 1738633080000, "open": 101198.05, "high": 101423.0, "low": 101198.04, "close": 101341.36, "volume": 41.72314}, {"timestamp": 1738633140000, "open": 101341.36, "high": 101402.18, "low": 101316.64, "close": 101345.01, "volume": 26.45424}, {"timestamp": 1738633200000, "open": 101345.02, "high": 101500.0, "low": 101345.01, "close": 101499.99, "volume": 34.35947}, {"timestamp": 1738633260000, "open": 101499.99, "high": 101500.0, "low": 101469.02, "close": 101469.03, "volume": 8.35116}, {"timestamp": 1738633320000, "open": 101469.02, "high": 101469.02, "low": 101363.31, "close": 101442.92, "volume": 10.56702}, {"timestamp": 1738633380000, "open": 101442.92, "high": 101608.75, "low": 101442.92, "close": 101575.75, "volume": 34.2443}, {"timestamp": 1738633440000, "open": 101575.74, "high": 101595.06, "low": 101524.22, "close": 101540.98, "volume": 42.2537}, {"timestamp": 1738633500000, "open": 101540.99, "high": 101642.92, "low": 101526.22, "close": 101622.7, "volume": 16.85158}, {"timestamp": 1738633560000, "open": 101622.69, "high": 101732.31, "low": 101622.69, "close": 101690.01, "volume": 40.28727}, {"timestamp": 1738633620000, "open": 101690.01, "high": 101690.01, "low": 101588.23, "close": 101588.24, "volume": 12.71522}, {"timestamp": 1738633680000, "open": 101588.24, "high": 101655.34, "low": 101520.49, "close": 101604.0, "volume": 20.11811}, {"timestamp": 1738633740000, "open": 101604.01, "high": 101604.01, "low": 101551.95, "close": 101551.95, "volume": 12.10164}, {"timestamp": 1738633800000, "open": 101551.96, "high": 101551.96, "low": 101397.73, "close": 101412.72, "volume": 20.97559}, {"timestamp": 1738633860000, "open": 101412.73, "high": 101455.83, "low": 101402.18, "close": 101402.18, "volume": 8.21674}, {"timestamp": 1738633920000, "open": 101402.17, "high": 101408.61, "low": 101321.8, "close": 101321.8, "volume": 11.13731}, {"timestamp": 1738633980000, "open": 101321.81, "high": 101474.11, "low": 101321.8, "close": 101435.67, "volume": 22.58291}, {"timestamp": 1738634040000, "open": 101435.66, "high": 101435.66, "low": 101381.97, "close": 101383.85, "volume": 4.79968}, {"timestamp": 1738634100000, "open": 101383.85, "high": 101383.86, "low": 101341.42, "close": 101360.0, "volume": 6.73446}, {"timestamp": 1738634160000, "open": 101359.99, "high": 101399.99, "low": 101304.82, "close": 101399.98, "volume": 24.13267}, {"timestamp": 1738634220000, "open": 101399.98, "high": 101414.0, "low": 101360.0, "close": 101394.44, "volume": 11.45556}, {"timestamp": 1738634280000, "open": 101394.44, "high": 101433.03, "low": 101379.53, "close": 101400.88, "volume": 9.33028}, {"timestamp": 1738634340000, "open": 101400.89, "high": 101402.18, "low": 101368.81, "close": 101382.68, "volume": 19.92382}, {"timestamp": 1738634400000, "open": 101382.69, "high": 101410.54, "low": 101342.21, "close": 101351.15, "volume": 10.43344}, {"timestamp": 1738634460000, "open": 101351.15, "high": 101410.0, "low": 101351.15, "close": 101391.03, "volume": 6.99356}, {"timestamp": 1738634520000, "open": 101391.04, "high": 101399.26, "low": 101340.07, "close": 101356.05, "volume": 7.38765}, {"timestamp": 1738634580000, "open": 101356.05, "high": 101357.0, "low": 101300.0, "close": 101357.0, "volume": 24.64261}, {"timestamp": 1738634640000, "open": 101356.99, "high": 101435.66, "low": 101347.04, "close": 101377.38, "volume": 16.96395}, {"timestamp": 1738634700000, "open": 101377.38, "high": 101432.8, "low": 101363.07, "close": 101363.08, "volume": 14.42387}, {"timestamp": 1738634760000, "open": 101363.07, "high": 101400.76, "low": 101319.05, "close": 101400.76, "volume": 11.743}, {"timestamp": 1738634820000, "open": 101400.75, "high": 101400.76, "low": 101300.0, "close": 101300.0, "volume": 13.81999}, {"timestamp": 1738634880000, "open": 101300.0, "high": 101314.6, "low": 101290.26, "close": 101314.59, "volume": 6.082}, {"timestamp": 1738634940000, "open": 101314.6, "high": 101314.6, "low": 101248.92, "close": 101271.74, "volume": 4.93221}, {"timestamp": 1738635000000, "open": 101271.73, "high": 101271.74, "low": 101167.68, "close": 101169.91, "volume": 9.74592}, {"timestamp": 1738635060000, "open": 101169.91, "high": 101201.73, "low": 101150.0, "close": 101201.73, "volume": 25.96809}, {"timestamp": 1738635120000, "open": 101201.73, "high": 101212.85, "low": 101173.91, "close": 101175.7, "volume": 6.98036}, {"timestamp": 1738635180000, "open": 101175.7, "high": 101175.7, "low": 101090.9, "close": 101126.81, "volume": 34.35593}, {"timestamp": 1738635240000, "open": 101126.81, "high": 101126.81, "low": 101104.39, "close": 101126.74, "volume": 6.44273}, {"timestamp": 1738635300000, "open": 101126.74, "high": 101126.74, "low": 101048.61, "close": 101048.62, "volume": 27.34755}, {"timestamp": 1738635360000, "open": 101048.62, "high": 101065.78, "low": 101035.45, "close": 101042.31, "volume": 13.64618}, {"timestamp": 1738635420000, "open": 101042.31, "high": 101073.41, "low": 101012.55, "close": 101041.99, "volume": 59.14068}, {"timestamp": 1738635480000, "open": 101042.0, "high": 101053.74, "low": 101004.22, "close": 101016.35, "volume": 11.45951}, {"timestamp": 1738635540000, "open": 101016.34, "high": 101129.81, "low": 101016.34, "close": 101129.8, "volume": 9.59655}, {"timestamp": 1738635600000, "open": 101129.8, "high": 101129.8, "low": 101049.2, "close": 101060.32, "volume": 10.53451}, {"timestamp": 1738635660000, "open": 101060.31, "high": 101100.0, "low": 101019.51, "close": 101056.57, "volume": 16.08561}, {"timestamp": 1738635720000, "open": 101056.57, "high": 101164.06, "low": 101047.4, "close": 101163.25, "volume": 8.45467}, {"timestamp": 1738635780000, "open": 101163.25, "high": 101178.61, "low": 101110.37, "close": 101121.25, "volume": 15.86504}, {"timestamp": 1738635840000, "open": 101121.55, "high": 101132.0, "low": 101058.05, "close": 101058.05, "volume": 10.81129}, {"timestamp": 1738635900000, "open": 101058.05, "high": 101058.06, "low": 101007.16, "close": 101018.86, "volume": 12.83853}, {"timestamp": 1738635960000, "open": 101018.87, "high": 101082.95, "low": 101017.17, "close": 101017.18, "volume": 9.27125}, {"timestamp": 1738636020000, "open": 101017.17, "high": 101054.0, "low": 101016.21, "close": 101053.99, "volume": 6.58306}, {"timestamp": 1738636080000, "open": 101053.99, "high": 101084.15, "low": 101043.88, "close": 101055.18, "volume": 6.63406}, {"timestamp": 1738636140000, "open": 101055.19, "high": 101069.1, "low": 101047.01, "close": 101062.2, "volume": 7.81169}, {"timestamp": 1738636200000, "open": 101062.2, "high": 101103.99, "low": 101020.0, "close": 101026.0, "volume": 17.21324}, {"timestamp": 1738636260000, "open": 101026.0, "high": 101091.9, "low": 101025.99, "close": 101061.61, "volume": 12.4643}, {"timestamp": 1738636320000, "open": 101061.61, "high": 101100.0, "low": 101029.29, "close": 101100.0, "volume": 12.2884}, {"timestamp": 1738636380000, "open": 101100.0, "high": 101199.17, "low": 101100.0, "close": 101189.04, "volume": 11.30404}, {"timestamp": 1738636440000, "open": 101189.05, "high": 101259.99, "low": 101178.75, "close": 101258.5, "volume": 12.88158}, {"timestamp": 1738636500000, "open": 101258.49, "high": 101281.39, "low": 101242.48, "close": 101271.91, "volume": 7.23849}, {"timestamp": 1738636560000, "open": 101271.9, "high": 101271.91, "low": 101173.91, "close": 101173.91, "volume": 8.97203}, {"timestamp": 1738636620000, "open": 101173.92, "high": 101195.4, "low": 101135.0, "close": 101154.99, "volume": 8.74667}, {"timestamp": 1738636680000, "open": 101154.99, "high": 101173.52, "low": 101140.0, "close": 101173.52, "volume": 4.11938}, {"timestamp": 1738636740000, "open": 101173.51, "high": 101173.52, "low": 101081.32, "close": 101095.96, "volume": 11.6829}, {"timestamp": 1738636800000, "open": 101095.95, "high": 101119.42, "low": 101036.12, "close": 101112.82, "volume": 14.58416}, {"timestamp": 1738636860000, "open": 101112.81, "high": 101166.92, "low": 101112.81, "close": 101149.98, "volume": 4.24278}, {"timestamp": 1738636920000, "open": 101149.98, "high": 101170.64, "low": 101108.69, "close": 101160.96, "volume": 8.10998}, {"timestamp": 1738636980000, "open": 101160.96, "high": 101232.68, "low": 101160.96, "close": 101232.67, "volume": 7.54112}, {"timestamp": 1738637040000, "open": 101232.67, "high": 101232.68, "low": 101143.91, "close": 101143.91, "volume": 4.24407}, {"timestamp": 1738637100000, "open": 101143.91, "high": 101169.68, "low": 101108.0, "close": 101113.38, "volume": 17.16265}, {"timestamp": 1738637160000, "open": 101113.38, "high": 101140.0, "low": 101064.58, "close": 101139.99, "volume": 5.76568}, {"timestamp": 1738637220000, "open": 101140.0, "high": 101227.99, "low": 101119.74, "close": 101225.46, "volume": 15.13708}, {"timestamp": 1738637280000, "open": 101225.47, "high": 101246.57, "low": 101186.27, "close": 101195.03, "volume": 9.36723}, {"timestamp": 1738637340000, "open": 101195.04, "high": 101195.04, "low": 101123.68, "close": 101180.22, "volume": 5.95056}, {"timestamp": 1738637400000, "open": 101180.23, "high": 101194.97, "low": 101119.43, "close": 101119.43, "volume": 7.23198}, {"timestamp": 1738637460000, "open": 101119.43, "high": 101138.5, "low": 101100.0, "close": 101100.0, "volume": 8.5085}, {"timestamp": 1738637520000, "open": 101100.0, "high": 101100.01, "low": 101091.37, "close": 101091.37, "volume": 5.73696}, {"timestamp": 1738637580000, "open": 101091.38, "high": 101091.38, "low": 101005.37, "close": 101005.37, "volume": 7.00907}, {"timestamp": 1738637640000, "open": 101005.37, "high": 101005.38, "low": 100914.66, "close": 100929.54, "volume": 29.38624}, {"timestamp": 1738637700000, "open": 100929.53, "high": 100939.99, "low": 100900.0, "close": 100939.49, "volume": 8.74269}, {"timestamp": 1738637760000, "open": 100939.49, "high": 101007.99, "low": 100939.49, "close": 100995.78, "volume": 10.01853}, {"timestamp": 1738637820000, "open": 100995.77, "high": 100995.77, "low": 100825.0, "close": 100825.0, "volume": 24.83848}, {"timestamp": 1738637880000, "open": 100824.5, "high": 100865.0, "low": 100804.54, "close": 100841.44, "volume": 15.96229}, {"timestamp": 1738637940000, "open": 100841.44, "high": 100841.45, "low": 100828.67, "close": 100839.99, "volume": 16.48292}, {"timestamp": 1738638000000, "open": 100839.99, "high": 100923.66, "low": 100819.88, "close": 100916.9, "volume": 65.80829}, {"timestamp": 1738638060000, "open": 100916.9, "high": 100959.52, "low": 100871.3, "close": 100913.05, "volume": 11.16344}, {"timestamp": 1738638120000, "open": 100913.05, "high": 100945.65, "low": 100871.61, "close": 100888.41, "volume": 11.0951}, {"timestamp": 1738638180000, "open": 100888.42, "high": 100888.42, "low": 100840.0, "close": 100840.01, "volume": 9.62956}, {"timestamp": 1738638240000, "open": 100840.0, "high": 100865.9, "low": 100815.21, "close": 100815.21, "volume": 12.35895}, {"timestamp": 1738638300000, "open": 100815.21, "high": 100865.9, "low": 100801.86, "close": 100822.51, "volume": 26.09378}, {"timestamp": 1738638360000, "open": 100822.52, "high": 100835.51, "low": 100789.0, "close": 100789.51, "volume": 21.80736}, {"timestamp": 1738638420000, "open": 100789.5, "high": 100846.65, "low": 100789.5, "close": 100841.64, "volume": 14.45937}, {"timestamp": 1738638480000, "open": 100843.23, "high": 100850.9, "low": 100804.28, "close": 100834.19, "volume": 9.12417}, {"timestamp": 1738638540000, "open": 100834.19, "high": 100896.0, "low": 100831.6, "close": 100867.62, "volume": 9.8128}, {"timestamp": 1738638600000, "open": 100867.62, "high": 100983.27, "low": 100867.61, "close": 100983.27, "volume": 11.22144}, {"timestamp": 1738638660000, "open": 100983.27, "high": 101021.78, "low": 100983.26, "close": 101021.78, "volume": 13.34063}, {"timestamp": 1738638720000, "open": 101021.78, "high": 101021.78, "low": 100948.99, "close": 100952.0, "volume": 11.12078}, {"timestamp": 1738638780000, "open": 100952.0, "high": 100978.27, "low": 100952.0, "close": 100970.6, "volume": 3.08283}, {"timestamp": 1738638840000, "open": 100970.59, "high": 100970.6, "low": 100919.91, "close": 100928.31, "volume": 11.39555}, {"timestamp": 1738638900000, "open": 100928.31, "high": 100940.0, "low": 100908.97, "close": 100930.47, "volume": 11.4015}, {"timestamp": 1738638960000, "open": 100930.48, "high": 100930.48, "low": 100825.76, "close": 100847.95, "volume": 20.37454}, {"timestamp": 1738639020000, "open": 100847.95, "high": 100873.82, "low": 100847.95, "close": 100854.01, "volume": 12.24533}, {"timestamp": 1738639080000, "open": 100854.01, "high": 100873.8, "low": 100799.79, "close": 100806.09, "volume": 7.28858}, {"timestamp": 1738639140000, "open": 100806.09, "high": 100831.1, "low": 100792.71, "close": 100831.1, "volume": 4.00553}, {"timestamp": 1738639200000, "open": 100831.1, "high": 100871.55, "low": 100813.13, "close": 100871.55, "volume": 6.2015}, {"timestamp": 1738639260000, "open": 100871.54, "high": 100871.54, "low": 100788.61, "close": 100820.24, "volume": 9.63833}, {"timestamp": 1738639320000, "open": 100820.24, "high": 100837.96, "low": 100765.46, "close": 100765.46, "volume": 6.92496}, {"timestamp": 1738639380000, "open": 100765.46, "high": 100772.0, "low": 100739.92, "close": 100746.19, "volume": 13.27797}, {"timestamp": 1738639440000, "open": 100746.2, "high": 100753.75, "low": 100746.19, "close": 100747.79, "volume": 17.06293}, {"timestamp": 1738639500000, "open": 100747.8, "high": 100747.8, "low": 100661.2, "close": 100681.23, "volume": 15.30967}, {"timestamp": 1738639560000, "open": 100681.22, "high": 100717.4, "low": 100643.68, "close": 100663.5, "volume": 19.95622}, {"timestamp": 1738639620000, "open": 100663.5, "high": 100724.48, "low": 100663.49, "close": 100684.78, "volume": 9.01434}, {"timestamp": 1738639680000, "open": 100684.78, "high": 100703.85, "low": 100618.39, "close": 100624.3, "volume": 25.43364}, {"timestamp": 1738639740000, "open": 100624.3, "high": 100658.01, "low": 100624.29, "close": 100638.53, "volume": 28.15095}, {"timestamp": 1738639800000, "open": 100638.52, "high": 100737.63, "low": 100638.52, "close": 100688.5, "volume": 37.22099}, {"timestamp": 1738639860000, "open": 100688.49, "high": 100733.99, "low": 100660.71, "close": 100707.99, "volume": 13.43351}, {"timestamp": 1738639920000, "open": 100707.99, "high": 100708.0, "low": 100671.17, "close": 100687.72, "volume": 6.66064}, {"timestamp": 1738639980000, "open": 100687.72, "high": 100687.72, "low": 100638.11, "close": 100645.38, "volume": 12.67434}, {"timestamp": 1738640040000, "open": 100645.38, "high": 100647.99, "low": 100616.6, "close": 100616.61, "volume": 9.40611}, {"timestamp": 1738640100000, "open": 100616.61, "high": 100687.03, "low": 100616.6, "close": 100649.62, "volume": 13.188}, {"timestamp": 1738640160000, "open": 100649.62, "high": 100649.62, "low": 100534.03, "close": 100566.92, "volume": 20.10764}, {"timestamp": 1738640220000, "open": 100566.79, "high": 100595.7, "low": 100563.37, "close": 100595.69, "volume": 10.19072}, {"timestamp": 1738640280000, "open": 100595.7, "high": 100680.49, "low": 100595.69, "close": 100672.31, "volume": 8.55331}, {"timestamp": 1738640340000, "open": 100672.3, "high": 100673.54, "low": 100639.61, "close": 100658.0, "volume": 4.50108}, {"timestamp": 1738640400000, "open": 100658.01, "high": 100720.35, "low": 100645.12, "close": 100712.5, "volume": 14.84785}, {"timestamp": 1738640460000, "open": 100712.5, "high": 100735.49, "low": 100667.31, "close": 100667.33, "volume": 12.29937}, {"timestamp": 1738640520000, "open": 100667.32, "high": 100667.32, "low": 100587.91, "close": 100621.93, "volume": 13.30778}, {"timestamp": 1738640580000, "open": 100621.93, "high": 100675.64, "low": 100592.37, "close": 100670.85, "volume": 18.99909}, {"timestamp": 1738640640000, "open": 100670.85, "high": 100742.29, "low": 100670.84, "close": 100727.86, "volume": 11.55984}, {"timestamp": 1738640700000, "open": 100727.86, "high": 100727.86, "low": 100661.11, "close": 100692.96, "volume": 12.5841}, {"timestamp": 1738640760000, "open": 100692.95, "high": 100750.0, "low": 100691.97, "close": 100749.97, "volume": 11.56251}, {"timestamp": 1738640820000, "open": 100749.96, "high": 100765.7, "low": 100713.53, "close": 100713.54, "volume": 18.67317}, {"timestamp": 1738640880000, "open": 100713.53, "high": 100713.53, "low": 100632.88, "close": 100632.88, "volume": 5.4122}, {"timestamp": 1738640940000, "open": 100632.88, "high": 100668.41, "low": 100632.88, "close": 100652.18, "volume": 6.6028}, {"timestamp": 1738641000000, "open": 100652.17, "high": 100719.18, "low": 100652.17, "close": 100675.33, "volume": 36.39308}, {"timestamp": 1738641060000, "open": 100675.34, "high": 100700.7, "low": 100655.45, "close": 100681.67, "volume": 6.05058}, {"timestamp": 1738641120000, "open": 100681.68, "high": 100702.18, "low": 100681.68, "close": 100695.69, "volume": 5.16464}, {"timestamp": 1738641180000, "open": 100695.68, "high": 100695.69, "low": 100642.11, "close": 100655.84, "volume": 8.02875}, {"timestamp": 1738641240000, "open": 100655.84, "high": 100715.02, "low": 100650.0, "close": 100697.69, "volume": 11.23747}, {"timestamp": 1738641300000, "open": 100697.68, "high": 100715.02, "low": 100683.33, "close": 100705.51, "volume": 3.30719}, {"timestamp": 1738641360000, "open": 100705.52, "high": 100705.52, "low": 100680.01, "close": 100680.01, "volume": 3.08886}, {"timestamp": 1738641420000, "open": 100680.01, "high": 100680.01, "low": 100622.02, "close": 100622.03, "volume": 10.65409}, {"timestamp": 1738641480000, "open": 100622.02, "high": 100622.03, "low": 100574.1, "close": 100616.05, "volume": 12.57237}, {"timestamp": 1738641540000, "open": 100616.05, "high": 100652.17, "low": 100583.66, "close": 100629.7, "volume": 30.2021}, {"timestamp": 1738641600000, "open": 100629.7, "high": 100703.89, "low": 100629.7, "close": 100703.88, "volume": 7.78072}, {"timestamp": 1738641660000, "open": 100703.89, "high": 100764.11, "low": 100673.64, "close": 100764.1, "volume": 30.78271}, {"timestamp": 1738641720000, "open": 100764.11, "high": 100764.11, "low": 100702.0, "close": 100712.42, "volume": 20.48308}, {"timestamp": 1738641780000, "open": 100712.43, "high": 100742.65, "low": 100701.13, "close": 100737.56, "volume": 6.721}, {"timestamp": 1738641840000, "open": 100737.55, "high": 100737.56, "low": 100619.87, "close": 100681.99, "volume": 9.77072}, {"timestamp": 1738641900000, "open": 100681.99, "high": 100694.72, "low": 100600.0, "close": 100600.0, "volume": 8.37058}, {"timestamp": 1738641960000, "open": 100600.01, "high": 100600.01, "low": 100413.8, "close": 100463.84, "volume": 53.8438}, {"timestamp": 1738642020000, "open": 100463.83, "high": 100499.31, "low": 100416.23, "close": 100426.07, "volume": 28.1123}, {"timestamp": 1738642080000, "open": 100426.07, "high": 100464.47, "low": 100384.99, "close": 100398.57, "volume": 39.48265}, {"timestamp": 1738642140000, "open": 100398.35, "high": 100451.21, "low": 100351.33, "close": 100368.0, "volume": 31.67801}, {"timestamp": 1738642200000, "open": 100368.0, "high": 100383.99, "low": 100200.0, "close": 100237.09, "volume": 81.85764}, {"timestamp": 1738642260000, "open": 100237.08, "high": 100376.56, "low": 100223.2, "close": 100283.4, "volume": 41.40071}, {"timestamp": 1738642320000, "open": 100283.39, "high": 100387.68, "low": 100245.81, "close": 100303.93, "volume": 103.99003}, {"timestamp": 1738642380000, "open": 100303.94, "high": 100324.0, "low": 100150.0, "close": 100226.08, "volume": 157.09713}, {"timestamp": 1738642440000, "open": 100226.08, "high": 100320.23, "low": 100226.08, "close": 100269.77, "volume": 53.29625}, {"timestamp": 1738642500000, "open": 100269.77, "high": 100275.22, "low": 100230.41, "close": 100255.98, "volume": 42.03298}, {"timestamp": 1738642560000, "open": 100255.98, "high": 100330.08, "low": 100174.39, "close": 100330.07, "volume": 44.33169}, {"timestamp": 1738642620000, "open": 100330.08, "high": 100488.0, "low": 100330.07, "close": 100460.0, "volume": 25.62236}, {"timestamp": 1738642680000, "open": 100460.0, "high": 100508.13, "low": 100455.55, "close": 100487.37, "volume": 17.49231}, {"timestamp": 1738642740000, "open": 100487.37, "high": 100507.65, "low": 100444.0, "close": 100444.0, "volume": 11.92108}, {"timestamp": 1738642800000, "open": 100444.0, "high": 100444.0, "low": 100267.48, "close": 100302.33, "volume": 23.43113}, {"timestamp": 1738642860000, "open": 100304.01, "high": 100374.01, "low": 100267.89, "close": 100311.95, "volume": 21.23028}, {"timestamp": 1738642920000, "open": 100311.96, "high": 100357.65, "low": 100245.71, "close": 100357.64, "volume": 10.6495}, {"timestamp": 1738642980000, "open": 100357.64, "high": 100376.09, "low": 100336.12, "close": 100336.32, "volume": 2.48687}, {"timestamp": 1738643040000, "open": 100336.32, "high": 100345.48, "low": 100286.4, "close": 100301.53, "volume": 5.97246}, {"timestamp": 1738643100000, "open": 100301.86, "high": 100383.21, "low": 100301.86, "close": 100379.99, "volume": 5.98439}, {"timestamp": 1738643160000, "open": 100379.99, "high": 100412.47, "low": 100363.46, "close": 100395.2, "volume": 5.0158}, {"timestamp": 1738643220000, "open": 100395.2, "high": 100395.21, "low": 100354.0, "close": 100354.01, "volume": 7.6825}, {"timestamp": 1738643280000, "open": 100354.01, "high": 100376.5, "low": 100326.08, "close": 100334.78, "volume": 17.60059}, {"timestamp": 1738643340000, "open": 100334.78, "high": 100334.79, "low": 100233.99, "close": 100260.87, "volume": 21.77641}, {"timestamp": 1738643400000, "open": 100260.86, "high": 100305.75, "low": 100221.45, "close": 100225.99, "volume": 13.80767}, {"timestamp": 1738643460000, "open": 100225.99, "high": 100256.06, "low": 100064.3, "close": 100161.8, "volume": 76.22134}, {"timestamp": 1738643520000, "open": 100161.8, "high": 100214.62, "low": 100114.4, "close": 100120.01, "volume": 19.53232}, {"timestamp": 1738643580000, "open": 100120.01, "high": 100184.8, "low": 100120.0, "close": 100184.78, "volume": 12.74162}, {"timestamp": 1738643640000, "open": 100184.79, "high": 100233.48, "low": 100184.78, "close": 100223.86, "volume": 11.96109}, {"timestamp": 1738643700000, "open": 100223.85, "high": 100239.89, "low": 100129.59, "close": 100224.02, "volume": 10.03777}, {"timestamp": 1738643760000, "open": 100224.02, "high": 100315.87, "low": 100224.01, "close": 100315.87, "volume": 11.50116}, {"timestamp": 1738643820000, "open": 100315.86, "high": 100337.2, "low": 100281.48, "close": 100287.84, "volume": 5.67089}, {"timestamp": 1738643880000, "open": 100287.84, "high": 100305.96, "low": 100234.45, "close": 100234.46, "volume": 10.89695}, {"timestamp": 1738643940000, "open": 100234.46, "high": 100258.26, "low": 100180.0, "close": 100187.16, "volume": 11.09067}, {"timestamp": 1738644000000, "open": 100187.17, "high": 100205.64, "low": 100177.0, "close": 100178.89, "volume": 9.22602}, {"timestamp": 1738644060000, "open": 100178.89, "high": 100222.76, "low": 100122.09, "close": 100218.99, "volume": 18.63901}, {"timestamp": 1738644120000, "open": 100218.99, "high": 100291.91, "low": 100218.99, "close": 100270.14, "volume": 16.66684}, {"timestamp": 1738644180000, "open": 100270.14, "high": 100280.0, "low": 100228.26, "close": 100235.36, "volume": 8.79982}, {"timestamp": 1738644240000, "open": 100235.36, "high": 100272.1, "low": 100178.34, "close": 100178.35, "volume": 8.14367}, {"timestamp": 1738644300000, "open": 100178.35, "high": 100300.0, "low": 100144.08, "close": 100299.99, "volume": 11.08187}, {"timestamp": 1738644360000, "open": 100299.99, "high": 100300.0, "low": 100100.01, "close": 100130.44, "volume": 24.82608}, {"timestamp": 1738644420000, "open": 100130.43, "high": 100181.33, "low": 100130.43, "close": 100171.44, "volume": 11.11122}, {"timestamp": 1738644480000, "open": 100171.43, "high": 100208.91, "low": 100100.02, "close": 100139.86, "volume": 30.56856}, {"timestamp": 1738644540000, "open": 100139.85, "high": 100158.59, "low": 100116.09, "close": 100116.09, "volume": 5.57849}, {"timestamp": 1738644600000, "open": 100116.09, "high": 100116.09, "low": 100061.59, "close": 100061.6, "volume": 13.32103}, {"timestamp": 1738644660000, "open": 100061.6, "high": 100117.76, "low": 100022.84, "close": 100048.35, "volume": 42.98879}, {"timestamp": 1738644720000, "open": 100048.35, "high": 100048.35, "low": 100010.0, "close": 100038.97, "volume": 12.26997}, {"timestamp": 1738644780000, "open": 100038.96, "high": 100060.0, "low": 100030.81, "close": 100030.82, "volume": 5.16171}, {"timestamp": 1738644840000, "open": 100030.81, "high": 100054.44, "low": 100009.97, "close": 100038.74, "volume": 11.15363}, {"timestamp": 1738644900000, "open": 100038.74, "high": 100120.54, "low": 100038.74, "close": 100115.01, "volume": 8.47927}, {"timestamp": 1738644960000, "open": 100115.0, "high": 100115.0, "low": 100053.64, "close": 100053.65, "volume": 4.11152}, {"timestamp": 1738645020000, "open": 100053.64, "high": 100053.65, "low": 100020.9, "close": 100032.78, "volume": 4.81494}, {"timestamp": 1738645080000, "open": 100032.79, "high": 100042.83, "low": 100032.79, "close": 100033.57, "volume": 5.10855}, {"timestamp": 1738645140000, "open": 100033.58, "high": 100056.43, "low": 100033.57, "close": 100053.12, "volume": 8.39497}, {"timestamp": 1738645200000, "open": 100053.11, "high": 100094.09, "low": 100032.06, "close": 100051.2, "volume": 14.01312}, {"timestamp": 1738645260000, "open": 100051.2, "high": 100061.75, "low": 99985.83, "close": 99985.83, "volume": 28.54952}, {"timestamp": 1738645320000, "open": 99985.82, "high": 99985.82, "low": 99809.41, "close": 99828.0, "volume": 29.02811}, {"timestamp": 1738645380000, "open": 99827.99, "high": 99891.95, "low": 99665.66, "close": 99698.41, "volume": 73.98415}, {"timestamp": 1738645440000, "open": 99698.41, "high": 99733.98, "low": 99456.05, "close": 99508.44, "volume": 79.56542}, {"timestamp": 1738645500000, "open": 99508.44, "high": 99508.44, "low": 99334.0, "close": 99340.32, "volume": 106.12126}, {"timestamp": 1738645560000, "open": 99340.33, "high": 99545.44, "low": 99233.11, "close": 99483.26, "volume": 81.75834}, {"timestamp": 1738645620000, "open": 99483.26, "high": 99483.26, "low": 99198.08, "close": 99198.08, "volume": 52.75905}, {"timestamp": 1738645680000, "open": 99198.08, "high": 99575.19, "low": 99181.16, "close": 99563.96, "volume": 70.60028}, {"timestamp": 1738645740000, "open": 99564.71, "high": 99582.52, "low": 99360.24, "close": 99386.0, "volume": 23.99454}, {"timestamp": 1738645800000, "open": 99386.0, "high": 99486.0, "low": 99350.0, "close": 99455.99, "volume": 16.03938}, {"timestamp": 1738645860000, "open": 99455.98, "high": 99455.99, "low": 99307.69, "close": 99307.87, "volume": 38.37122}, {"timestamp": 1738645920000, "open": 99307.87, "high": 99323.48, "low": 99183.33, "close": 99288.2, "volume": 25.05756}, {"timestamp": 1738645980000, "open": 99287.96, "high": 99389.73, "low": 99287.96, "close": 99382.42, "volume": 23.54967}, {"timestamp": 1738646040000, "open": 99382.42, "high": 99382.43, "low": 99105.0, "close": 99128.0, "volume": 20.18557}, {"timestamp": 1738646100000, "open": 99128.0, "high": 99288.84, "low": 99099.0, "close": 99099.01, "volume": 56.79874}, {"timestamp": 1738646160000, "open": 99099.0, "high": 99099.0, "low": 98683.86, "close": 98733.54, "volume": 140.27166}, {"timestamp": 1738646220000, "open": 98733.54, "high": 98890.71, "low": 98574.36, "close": 98576.67, "volume": 69.97911}, {"timestamp": 1738646280000, "open": 98576.67, "high": 98734.59, "low": 98500.0, "close": 98552.64, "volume": 120.61032}, {"timestamp": 1738646340000, "open": 98552.64, "high": 98737.87, "low": 98523.97, "close": 98680.98, "volume": 60.25478}, {"timestamp": 1738646400000, "open": 98680.99, "high": 98989.4, "low": 98678.0, "close": 98988.49, "volume": 32.67265}, {"timestamp": 1738646460000, "open": 98988.49, "high": 99378.89, "low": 98842.09, "close": 98881.76, "volume": 170.07274}, {"timestamp": 1738646520000, "open": 98881.75, "high": 98960.56, "low": 98604.63, "close": 98674.4, "volume": 162.14577}, {"timestamp": 1738646580000, "open": 98675.49, "high": 98797.81, "low": 98552.8, "close": 98590.0, "volume": 76.9202}, {"timestamp": 1738646640000, "open": 98589.99, "high": 98677.62, "low": 98523.34, "close": 98672.97, "volume": 59.71693}, {"timestamp": 1738646700000, "open": 98672.97, "high": 98800.0, "low": 98500.01, "close": 98574.69, "volume": 66.74307}, {"timestamp": 1738646760000, "open": 98574.69, "high": 98643.58, "low": 98455.61, "close": 98479.99, "volume": 87.4412}, {"timestamp": 1738646820000, "open": 98480.0, "high": 98543.21, "low": 98404.69, "close": 98501.95, "volume": 49.34138}, {"timestamp": 1738646880000, "open": 98501.95, "high": 98803.08, "low": 98494.57, "close": 98723.8, "volume": 91.69209}, {"timestamp": 1738646940000, "open": 98723.81, "high": 98841.1, "low": 98650.0, "close": 98839.5, "volume": 33.96484}, {"timestamp": 1738647000000, "open": 98839.49, "high": 98927.67, "low": 98604.77, "close": 98879.24, "volume": 26.48487}, {"timestamp": 1738647060000, "open": 98879.24, "high": 98912.1, "low": 98709.17, "close": 98729.13, "volume": 21.82407}, {"timestamp": 1738647120000, "open": 98729.8, "high": 98934.22, "low": 98669.59, "close": 98683.0, "volume": 48.19008}, {"timestamp": 1738647180000, "open": 98682.99, "high": 98682.99, "low": 98493.81, "close": 98493.81, "volume": 68.21051}, {"timestamp": 1738647240000, "open": 98493.81, "high": 98495.99, "low": 98252.0, "close": 98257.99, "volume": 84.80595}, {"timestamp": 1738647300000, "open": 98258.0, "high": 98345.56, "low": 98229.82, "close": 98299.98, "volume": 108.68745}, {"timestamp": 1738647360000, "open": 98299.98, "high": 98446.65, "low": 98281.0, "close": 98337.76, "volume": 46.13934}, {"timestamp": 1738647420000, "open": 98337.77, "high": 98542.0, "low": 98308.26, "close": 98486.02, "volume": 37.01101}, {"timestamp": 1738647480000, "open": 98486.02, "high": 98493.93, "low": 98322.61, "close": 98354.43, "volume": 47.00699}, {"timestamp": 1738647540000, "open": 98354.42, "high": 98412.08, "low": 98276.98, "close": 98400.0, "volume": 42.23058}, {"timestamp": 1738647600000, "open": 98400.0, "high": 98654.49, "low": 98387.2, "close": 98648.0, "volume": 117.3644}, {"timestamp": 1738647660000, "open": 98648.01, "high": 98788.06, "low": 98542.51, "close": 98728.62, "volume": 77.1452}, {"timestamp": 1738647720000, "open": 98728.62, "high": 98846.15, "low": 98643.45, "close": 98844.0, "volume": 36.34025}, {"timestamp": 1738647780000, "open": 98843.99, "high": 98871.06, "low": 98704.09, "close": 98783.97, "volume": 80.55473}, {"timestamp": 1738647840000, "open": 98783.97, "high": 98948.32, "low": 98749.44, "close": 98760.86, "volume": 93.96615}, {"timestamp": 1738647900000, "open": 98760.86, "high": 98839.99, "low": 98697.15, "close": 98726.0, "volume": 35.58197}, {"timestamp": 1738647960000, "open": 98726.01, "high": 99092.02, "low": 98718.38, "close": 99091.51, "volume": 54.65041}, {"timestamp": 1738648020000, "open": 99091.51, "high": 99260.0, "low": 99032.44, "close": 99160.01, "volume": 60.7587}, {"timestamp": 1738648080000, "open": 99160.01, "high": 99181.74, "low": 99016.01, "close": 99125.6, "volume": 27.58559}, {"timestamp": 1738648140000, "open": 99125.59, "high": 99213.75, "low": 99097.42, "close": 99140.26, "volume": 22.96993}, {"timestamp": 1738648200000, "open": 99140.26, "high": 99244.19, "low": 99087.67, "close": 99192.0, "volume": 25.29239}, {"timestamp": 1738648260000, "open": 99192.0, "high": 99215.43, "low": 99133.43, "close": 99174.67, "volume": 17.29747}, {"timestamp": 1738648320000, "open": 99174.66, "high": 99298.89, "low": 99134.37, "close": 99288.02, "volume": 15.23211}, {"timestamp": 1738648380000, "open": 99288.01, "high": 99288.02, "low": 99170.0, "close": 99250.73, "volume": 20.50396}, {"timestamp": 1738648440000, "open": 99250.74, "high": 99265.63, "low": 99063.94, "close": 99068.91, "volume": 20.10935}, {"timestamp": 1738648500000, "open": 99068.92, "high": 99098.37, "low": 98936.64, "close": 98966.33, "volume": 18.86248}, {"timestamp": 1738648560000, "open": 98966.33, "high": 98997.98, "low": 98891.3, "close": 98989.13, "volume": 21.06097}, {"timestamp": 1738648620000, "open": 98989.13, "high": 98998.21, "low": 98914.07, "close": 98937.97, "volume": 10.58959}, {"timestamp": 1738648680000, "open": 98937.97, "high": 98944.7, "low": 98862.19, "close": 98939.15, "volume": 21.39627}, {"timestamp": 1738648740000, "open": 98939.15, "high": 98946.83, "low": 98861.61, "close": 98865.99, "volume": 19.00571}, {"timestamp": 1738648800000, "open": 98866.0, "high": 98926.28, "low": 98838.28, "close": 98909.14, "volume": 36.47816}, {"timestamp": 1738648860000, "open": 98909.13, "high": 99086.96, "low": 98900.0, "close": 99074.31, "volume": 17.85837}, {"timestamp": 1738648920000, "open": 99074.31, "high": 99176.66, "low": 99002.76, "close": 99176.66, "volume": 44.66919}, {"timestamp": 1738648980000, "open": 99176.67, "high": 99229.35, "low": 99155.53, "close": 99214.01, "volume": 17.20303}, {"timestamp": 1738649040000, "open": 99214.01, "high": 99271.65, "low": 99203.01, "close": 99263.99, "volume": 49.78939}, {"timestamp": 1738649100000, "open": 99264.0, "high": 99451.14, "low": 99263.99, "close": 99342.15, "volume": 63.65337}, {"timestamp": 1738649160000, "open": 99342.15, "high": 99346.41, "low": 99180.06, "close": 99180.07, "volume": 21.44553}, {"timestamp": 1738649220000, "open": 99180.06, "high": 99265.01, "low": 99116.4, "close": 99238.6, "volume": 25.24423}, {"timestamp": 1738649280000, "open": 99238.6, "high": 99273.54, "low": 99184.78, "close": 99190.0, "volume": 20.64959}, {"timestamp": 1738649340000, "open": 99189.99, "high": 99275.0, "low": 99189.99, "close": 99245.21, "volume": 22.18555}, {"timestamp": 1738649400000, "open": 99245.21, "high": 99262.24, "low": 99093.38, "close": 99144.17, "volume": 33.65244}, {"timestamp": 1738649460000, "open": 99145.43, "high": 99191.22, "low": 99090.61, "close": 99191.14, "volume": 35.04463}, {"timestamp": 1738649520000, "open": 99191.14, "high": 99222.21, "low": 99130.15, "close": 99214.76, "volume": 7.09175}, {"timestamp": 1738649580000, "open": 99214.76, "high": 99248.23, "low": 99184.53, "close": 99202.44, "volume": 7.77801}, {"timestamp": 1738649640000, "open": 99202.43, "high": 99256.27, "low": 99198.78, "close": 99256.27, "volume": 6.61924}, {"timestamp": 1738649700000, "open": 99256.27, "high": 99324.66, "low": 99248.5, "close": 99260.65, "volume": 27.99143}, {"timestamp": 1738649760000, "open": 99260.66, "high": 99488.89, "low": 99260.65, "close": 99450.0, "volume": 51.98547}, {"timestamp": 1738649820000, "open": 99450.01, "high": 99542.79, "low": 99389.7, "close": 99410.01, "volume": 65.78749}, {"timestamp": 1738649880000, "open": 99410.01, "high": 99536.66, "low": 99389.47, "close": 99536.66, "volume": 38.71723}, {"timestamp": 1738649940000, "open": 99536.66, "high": 99673.6, "low": 99536.65, "close": 99575.19, "volume": 53.46724}, {"timestamp": 1738650000000, "open": 99575.19, "high": 99575.2, "low": 99439.53, "close": 99439.53, "volume": 43.23465}, {"timestamp": 1738650060000, "open": 99439.53, "high": 99528.89, "low": 99393.89, "close": 99427.19, "volume": 50.8459}, {"timestamp": 1738650120000, "open": 99427.18, "high": 99505.27, "low": 99390.19, "close": 99407.95, "volume": 68.13884}, {"timestamp": 1738650180000, "open": 99407.95, "high": 99447.58, "low": 99344.3, "close": 99363.98, "volume": 32.61783}, {"timestamp": 1738650240000, "open": 99363.99, "high": 99371.96, "low": 99222.22, "close": 99263.16, "volume": 20.91352}, {"timestamp": 1738650300000, "open": 99257.85, "high": 99257.85, "low": 99162.01, "close": 99209.57, "volume": 12.34554}, {"timestamp": 1738650360000, "open": 99209.56, "high": 99211.09, "low": 99127.0, "close": 99192.08, "volume": 14.89913}, {"timestamp": 1738650420000, "open": 99192.08, "high": 99192.08, "low": 99086.95, "close": 99100.97, "volume": 6.74126}, {"timestamp": 1738650480000, "open": 99100.77, "high": 99106.17, "low": 98902.09, "close": 98967.29, "volume": 47.86704}, {"timestamp": 1738650540000, "open": 98967.29, "high": 99049.99, "low": 98967.29, "close": 99046.65, "volume": 26.18118}, {"timestamp": 1738650600000, "open": 99046.66, "high": 99163.54, "low": 99014.0, "close": 99141.59, "volume": 57.56363}, {"timestamp": 1738650660000, "open": 99141.6, "high": 99152.18, "low": 99062.05, "close": 99152.18, "volume": 9.7344}, {"timestamp": 1738650720000, "open": 99152.17, "high": 99245.66, "low": 99152.17, "close": 99231.29, "volume": 8.94249}, {"timestamp": 1738650780000, "open": 99231.29, "high": 99313.09, "low": 99221.49, "close": 99266.3, "volume": 10.46988}, {"timestamp": 1738650840000, "open": 99266.31, "high": 99266.31, "low": 99184.78, "close": 99224.87, "volume": 13.23682}, {"timestamp": 1738650900000, "open": 99224.86, "high": 99326.74, "low": 99160.02, "close": 99326.74, "volume": 3.76426}, {"timestamp": 1738650960000, "open": 99326.74, "high": 99380.44, "low": 99313.49, "close": 99372.57, "volume": 6.13474}, {"timestamp": 1738651020000, "open": 99372.56, "high": 99387.27, "low": 99163.72, "close": 99165.5, "volume": 6.37717}, {"timestamp": 1738651080000, "open": 99165.51, "high": 99199.48, "low": 99106.0, "close": 99167.78, "volume": 8.55467}, {"timestamp": 1738651140000, "open": 99167.78, "high": 99177.98, "low": 99062.05, "close": 99165.65, "volume": 13.46306}, {"timestamp": 1738651200000, "open": 99165.65, "high": 99250.0, "low": 99152.94, "close": 99230.77, "volume": 8.36897}, {"timestamp": 1738651260000, "open": 99230.77, "high": 99333.23, "low": 99223.17, "close": 99315.64, "volume": 8.04658}, {"timestamp": 1738651320000, "open": 99315.63, "high": 99336.78, "low": 99299.58, "close": 99318.49, "volume": 6.37569}, {"timestamp": 1738651380000, "open": 99318.49, "high": 99318.49, "low": 99239.31, "close": 99280.0, "volume": 17.21984}, {"timestamp": 1738651440000, "open": 99280.01, "high": 99454.75, "low": 99272.4, "close": 99437.5, "volume": 28.54619}, {"timestamp": 1738651500000, "open": 99437.46, "high": 99437.46, "low": 99304.92, "close": 99365.78, "volume": 44.35828}, {"timestamp": 1738651560000, "open": 99365.79, "high": 99482.84, "low": 99365.79, "close": 99477.76, "volume": 18.32949}, {"timestamp": 1738651620000, "open": 99477.77, "high": 99529.36, "low": 99475.69, "close": 99529.35, "volume": 11.66445}, {"timestamp": 1738651680000, "open": 99529.35, "high": 99533.7, "low": 99498.0, "close": 99498.01, "volume": 11.11594}, {"timestamp": 1738651740000, "open": 99498.01, "high": 99506.81, "low": 99445.65, "close": 99506.81, "volume": 60.2602}, {"timestamp": 1738651800000, "open": 99506.81, "high": 99510.0, "low": 99376.55, "close": 99421.91, "volume": 13.09069}, {"timestamp": 1738651860000, "open": 99421.91, "high": 99527.99, "low": 99421.91, "close": 99453.85, "volume": 19.58118}, {"timestamp": 1738651920000, "open": 99453.85, "high": 99498.84, "low": 99414.98, "close": 99479.06, "volume": 8.63977}, {"timestamp": 1738651980000, "open": 99479.05, "high": 99479.05, "low": 99408.17, "close": 99425.81, "volume": 9.33489}, {"timestamp": 1738652040000, "open": 99425.81, "high": 99471.59, "low": 99393.09, "close": 99393.09, "volume": 12.90791}, {"timestamp": 1738652100000, "open": 99393.1, "high": 99393.1, "low": 99309.02, "close": 99326.52, "volume": 8.85066}, {"timestamp": 1738652160000, "open": 99326.51, "high": 99347.82, "low": 99300.0, "close": 99347.82, "volume": 6.14189}, {"timestamp": 1738652220000, "open": 99347.82, "high": 99347.82, "low": 99314.22, "close": 99314.22, "volume": 6.21664}, {"timestamp": 1738652280000, "open": 99314.22, "high": 99378.91, "low": 99314.22, "close": 99347.24, "volume": 11.27221}, {"timestamp": 1738652340000, "open": 99347.24, "high": 99380.0, "low": 99346.99, "close": 99367.58, "volume": 15.73228}, {"timestamp": 1738652400000, "open": 99367.58, "high": 99367.58, "low": 99260.3, "close": 99289.13, "volume": 19.20084}, {"timestamp": 1738652460000, "open": 99289.13, "high": 99295.29, "low": 99221.51, "close": 99282.31, "volume": 24.65691}, {"timestamp": 1738652520000, "open": 99282.31, "high": 99282.31, "low": 99184.78, "close": 99197.8, "volume": 29.45991}, {"timestamp": 1738652580000, "open": 99197.81, "high": 99291.32, "low": 99197.8, "close": 99291.32, "volume": 20.31191}, {"timestamp": 1738652640000, "open": 99291.33, "high": 99335.68, "low": 99291.33, "close": 99315.21, "volume": 15.65284}, {"timestamp": 1738652700000, "open": 99315.2, "high": 99378.79, "low": 99260.31, "close": 99370.22, "volume": 10.72175}, {"timestamp": 1738652760000, "open": 99370.22, "high": 99400.0, "low": 99295.2, "close": 99310.5, "volume": 16.21343}, {"timestamp": 1738652820000, "open": 99310.51, "high": 99328.98, "low": 99250.0, "close": 99270.61, "volume": 8.98714}, {"timestamp": 1738652880000, "open": 99270.6, "high": 99282.61, "low": 99189.99, "close": 99192.64, "volume": 10.77174}, {"timestamp": 1738652940000, "open": 99192.64, "high": 99192.65, "low": 99149.67, "close": 99150.0, "volume": 10.85805}, {"timestamp": 1738653000000, "open": 99150.01, "high": 99150.01, "low": 99132.24, "close": 99132.24, "volume": 13.11762}, {"timestamp": 1738653060000, "open": 99132.24, "high": 99187.43, "low": 99132.24, "close": 99185.99, "volume": 15.95271}, {"timestamp": 1738653120000, "open": 99185.99, "high": 99250.01, "low": 99185.99, "close": 99216.49, "volume": 10.84854}, {"timestamp": 1738653180000, "open": 99216.49, "high": 99275.12, "low": 99216.49, "close": 99255.84, "volume": 12.97312}, {"timestamp": 1738653240000, "open": 99255.85, "high": 99255.85, "low": 99233.36, "close": 99253.36, "volume": 10.87303}, {"timestamp": 1738653300000, "open": 99253.67, "high": 99265.88, "low": 99222.52, "close": 99241.15, "volume": 12.58298}, {"timestamp": 1738653360000, "open": 99241.15, "high": 99418.35, "low": 99241.15, "close": 99418.35, "volume": 15.29674}, {"timestamp": 1738653420000, "open": 99418.35, "high": 99434.97, "low": 99328.83, "close": 99387.73, "volume": 20.44506}, {"timestamp": 1738653480000, "open": 99387.74, "high": 99449.38, "low": 99358.63, "close": 99448.79, "volume": 7.85154}, {"timestamp": 1738653540000, "open": 99448.79, "high": 99473.85, "low": 99416.11, "close": 99473.84, "volume": 8.20568}, {"timestamp": 1738653600000, "open": 99473.84, "high": 99473.85, "low": 99373.76, "close": 99441.94, "volume": 23.97632}, {"timestamp": 1738653660000, "open": 99441.94, "high": 99441.94, "low": 99309.76, "close": 99309.76, "volume": 14.01411}, {"timestamp": 1738653720000, "open": 99309.76, "high": 99347.53, "low": 99303.53, "close": 99313.45, "volume": 12.54623}, {"timestamp": 1738653780000, "open": 99313.44, "high": 99313.45, "low": 99196.48, "close": 99196.48, "volume": 14.9925}, {"timestamp": 1738653840000, "open": 99196.48, "high": 99226.65, "low": 99151.61, "close": 99186.6, "volume": 37.67383}, {"timestamp": 1738653900000, "open": 99186.6, "high": 99186.61, "low": 99119.56, "close": 99128.81, "volume": 15.12432}, {"timestamp": 1738653960000, "open": 99128.82, "high": 99171.47, "low": 99128.81, "close": 99168.61, "volume": 19.90557}, {"timestamp": 1738654020000, "open": 99168.6, "high": 99168.61, "low": 99075.83, "close": 99108.71, "volume": 37.88195}, {"timestamp": 1738654080000, "open": 99108.7, "high": 99108.71, "low": 99007.43, "close": 99035.89, "volume": 15.69323}, {"timestamp": 1738654140000, "open": 99035.98, "high": 99045.7, "low": 99001.0, "close": 99019.98, "volume": 66.25474}, {"timestamp": 1738654200000, "open": 99019.98, "high": 99069.72, "low": 98961.34, "close": 98978.45, "volume": 65.8336}, {"timestamp": 1738654260000, "open": 98978.6, "high": 99017.06, "low": 98974.0, "close": 98974.0, "volume": 15.45743}, {"timestamp": 1738654320000, "open": 98974.0, "high": 99028.9, "low": 98914.0, "close": 98930.0, "volume": 24.26222}, {"timestamp": 1738654380000, "open": 98930.0, "high": 98933.06, "low": 98888.88, "close": 98888.89, "volume": 18.39645}, {"timestamp": 1738654440000, "open": 98888.89, "high": 98890.94, "low": 98816.57, "close": 98890.94, "volume": 40.16107}, {"timestamp": 1738654500000, "open": 98890.93, "high": 98966.21, "low": 98832.03, "close": 98841.93, "volume": 21.19339}, {"timestamp": 1738654560000, "open": 98841.93, "high": 98994.1, "low": 98841.92, "close": 98976.02, "volume": 18.79556}, {"timestamp": 1738654620000, "open": 98976.02, "high": 99075.11, "low": 98976.02, "close": 99043.74, "volume": 13.44743}, {"timestamp": 1738654680000, "open": 99043.74, "high": 99104.11, "low": 98976.0, "close": 98976.01, "volume": 17.45972}, {"timestamp": 1738654740000, "open": 98976.01, "high": 98989.2, "low": 98882.26, "close": 98882.27, "volume": 14.67731}, {"timestamp": 1738654800000, "open": 98882.27, "high": 98907.46, "low": 98785.76, "close": 98825.33, "volume": 15.27198}, {"timestamp": 1738654860000, "open": 98825.32, "high": 98825.33, "low": 98666.0, "close": 98733.82, "volume": 19.27467}, {"timestamp": 1738654920000, "open": 98733.81, "high": 98761.33, "low": 98513.17, "close": 98591.32, "volume": 54.94377}, {"timestamp": 1738654980000, "open": 98591.32, "high": 98650.0, "low": 98559.21, "close": 98634.55, "volume": 28.85383}, {"timestamp": 1738655040000, "open": 98634.54, "high": 98649.82, "low": 98584.4, "close": 98602.84, "volume": 22.72044}, {"timestamp": 1738655100000, "open": 98602.84, "high": 98626.8, "low": 98361.36, "close": 98380.49, "volume": 68.81388}, {"timestamp": 1738655160000, "open": 98380.5, "high": 98433.44, "low": 98380.49, "close": 98410.21, "volume": 30.88632}, {"timestamp": 1738655220000, "open": 98410.21, "high": 98422.0, "low": 98381.79, "close": 98420.0, "volume": 16.40379}, {"timestamp": 1738655280000, "open": 98420.0, "high": 98479.64, "low": 98392.83, "close": 98462.14, "volume": 21.25196}, {"timestamp": 1738655340000, "open": 98462.14, "high": 98462.14, "low": 98390.52, "close": 98433.44, "volume": 36.46044}, {"timestamp": 1738655400000, "open": 98433.44, "high": 98576.24, "low": 98433.44, "close": 98530.14, "volume": 19.75118}, {"timestamp": 1738655460000, "open": 98530.13, "high": 98648.18, "low": 98530.13, "close": 98596.02, "volume": 27.67439}, {"timestamp": 1738655520000, "open": 98596.02, "high": 98610.0, "low": 98521.88, "close": 98532.4, "volume": 22.69907}, {"timestamp": 1738655580000, "open": 98532.39, "high": 98532.39, "low": 98316.27, "close": 98392.8, "volume": 62.60884}, {"timestamp": 1738655640000, "open": 98392.79, "high": 98407.18, "low": 98320.87, "close": 98380.0, "volume": 24.36404}, {"timestamp": 1738655700000, "open": 98380.0, "high": 98482.4, "low": 98355.6, "close": 98366.07, "volume": 18.60593}, {"timestamp": 1738655760000, "open": 98366.06, "high": 98450.0, "low": 98362.0, "close": 98409.5, "volume": 13.92832}, {"timestamp": 1738655820000, "open": 98409.49, "high": 98549.99, "low": 98388.96, "close": 98542.02, "volume": 34.57186}, {"timestamp": 1738655880000, "open": 98542.02, "high": 98542.02, "low": 98467.39, "close": 98508.85, "volume": 19.42172}, {"timestamp": 1738655940000, "open": 98508.85, "high": 98537.75, "low": 98446.84, "close": 98448.02, "volume": 27.7182}, {"timestamp": 1738656000000, "open": 98448.01, "high": 98484.07, "low": 98337.27, "close": 98340.0, "volume": 25.40329}, {"timestamp": 1738656060000, "open": 98340.0, "high": 98356.0, "low": 98251.86, "close": 98280.56, "volume": 39.89871}, {"timestamp": 1738656120000, "open": 98280.56, "high": 98349.08, "low": 98280.56, "close": 98280.56, "volume": 19.5492}, {"timestamp": 1738656180000, "open": 98280.56, "high": 98280.56, "low": 98228.0, "close": 98234.36, "volume": 22.02906}, {"timestamp": 1738656240000, "open": 98234.36, "high": 98292.0, "low": 98168.1, "close": 98204.53, "volume": 66.01616}, {"timestamp": 1738656300000, "open": 98204.53, "high": 98239.13, "low": 98156.37, "close": 98191.99, "volume": 45.81548}, {"timestamp": 1738656360000, "open": 98191.99, "high": 98304.35, "low": 98107.17, "close": 98226.86, "volume": 69.14184}, {"timestamp": 1738656420000, "open": 98226.85, "high": 98294.01, "low": 98192.2, "close": 98279.68, "volume": 45.4485}, {"timestamp": 1738656480000, "open": 98279.69, "high": 98479.93, "low": 98279.69, "close": 98450.43, "volume": 44.03616}, {"timestamp": 1738656540000, "open": 98450.42, "high": 98573.38, "low": 98397.74, "close": 98546.44, "volume": 28.17687}, {"timestamp": 1738656600000, "open": 98546.43, "high": 98674.41, "low": 98517.9, "close": 98560.39, "volume": 54.20967}, {"timestamp": 1738656660000, "open": 98560.38, "high": 98564.24, "low": 98441.0, "close": 98502.42, "volume": 18.33918}, {"timestamp": 1738656720000, "open": 98502.42, "high": 98534.81, "low": 98352.17, "close": 98534.8, "volume": 20.00272}, {"timestamp": 1738656780000, "open": 98534.8, "high": 98595.46, "low": 98478.43, "close": 98478.43, "volume": 16.24019}, {"timestamp": 1738656840000, "open": 98478.43, "high": 98478.44, "low": 98375.52, "close": 98419.78, "volume": 19.06649}, {"timestamp": 1738656900000, "open": 98419.78, "high": 98499.05, "low": 98419.77, "close": 98499.05, "volume": 12.77916}, {"timestamp": 1738656960000, "open": 98499.05, "high": 98499.05, "low": 98274.07, "close": 98317.98, "volume": 23.96606}, {"timestamp": 1738657020000, "open": 98317.98, "high": 98317.98, "low": 98200.0, "close": 98200.01, "volume": 25.6471}, {"timestamp": 1738657080000, "open": 98200.01, "high": 98297.19, "low": 98192.45, "close": 98220.29, "volume": 19.29261}, {"timestamp": 1738657140000, "open": 98220.3, "high": 98269.79, "low": 98206.52, "close": 98269.79, "volume": 17.05811}, {"timestamp": 1738657200000, "open": 98269.79, "high": 98361.66, "low": 98246.56, "close": 98354.4, "volume": 18.50916}, {"timestamp": 1738657260000, "open": 98354.4, "high": 98491.3, "low": 98283.9, "close": 98463.86, "volume": 27.79196}, {"timestamp": 1738657320000, "open": 98463.86, "high": 98493.01, "low": 98361.26, "close": 98464.75, "volume": 29.29582}, {"timestamp": 1738657380000, "open": 98464.75, "high": 98612.31, "low": 98425.43, "close": 98560.1, "volume": 12.12456}, {"timestamp": 1738657440000, "open": 98560.09, "high": 98625.16, "low": 98486.68, "close": 98537.8, "volume": 44.21368}, {"timestamp": 1738657500000, "open": 98537.79, "high": 98541.28, "low": 98432.16, "close": 98436.34, "volume": 32.14413}, {"timestamp": 1738657560000, "open": 98436.34, "high": 98527.91, "low": 98436.33, "close": 98527.91, "volume": 24.34047}, {"timestamp": 1738657620000, "open": 98527.91, "high": 98620.0, "low": 98527.91, "close": 98596.01, "volume": 9.98992}, {"timestamp": 1738657680000, "open": 98596.01, "high": 98730.8, "low": 98530.63, "close": 98692.64, "volume": 30.7654}, {"timestamp": 1738657740000, "open": 98692.65, "high": 98692.65, "low": 98630.44, "close": 98639.8, "volume": 24.58011}, {"timestamp": 1738657800000, "open": 98639.81, "high": 98639.81, "low": 98544.01, "close": 98544.01, "volume": 15.25302}, {"timestamp": 1738657860000, "open": 98544.01, "high": 98669.34, "low": 98508.59, "close": 98508.6, "volume": 33.54586}, {"timestamp": 1738657920000, "open": 98508.6, "high": 98542.59, "low": 98472.02, "close": 98475.97, "volume": 14.89922}, {"timestamp": 1738657980000, "open": 98475.97, "high": 98497.98, "low": 98419.57, "close": 98419.57, "volume": 20.47689}, {"timestamp": 1738658040000, "open": 98419.57, "high": 98445.63, "low": 98369.96, "close": 98390.54, "volume": 13.56243}, {"timestamp": 1738658100000, "open": 98390.54, "high": 98408.0, "low": 98222.0, "close": 98249.42, "volume": 34.98132}, {"timestamp": 1738658160000, "open": 98250.2, "high": 98271.14, "low": 98119.33, "close": 98158.83, "volume": 30.13983}, {"timestamp": 1738658220000, "open": 98158.83, "high": 98180.19, "low": 98000.01, "close": 98021.56, "volume": 60.33293}, {"timestamp": 1738658280000, "open": 98021.56, "high": 98079.0, "low": 98016.88, "close": 98030.41, "volume": 30.1701}, {"timestamp": 1738658340000, "open": 98030.41, "high": 98085.43, "low": 98010.86, "close": 98071.44, "volume": 38.00234}, {"timestamp": 1738658400000, "open": 98071.43, "high": 98220.26, "low": 98059.98, "close": 98220.25, "volume": 33.39694}, {"timestamp": 1738658460000, "open": 98220.25, "high": 98220.26, "low": 98133.89, "close": 98150.01, "volume": 21.81423}, {"timestamp": 1738658520000, "open": 98150.01, "high": 98225.37, "low": 98150.0, "close": 98168.38, "volume": 18.19778}, {"timestamp": 1738658580000, "open": 98168.37, "high": 98168.37, "low": 97869.38, "close": 97898.97, "volume": 116.83301}, {"timestamp": 1738658640000, "open": 97898.97, "high": 97985.03, "low": 97860.0, "close": 97893.03, "volume": 52.40828}, {"timestamp": 1738658700000, "open": 97893.04, "high": 97940.0, "low": 97872.48, "close": 97940.0, "volume": 35.97007}, {"timestamp": 1738658760000, "open": 97940.0, "high": 98089.05, "low": 97906.53, "close": 97916.33, "volume": 25.4315}, {"timestamp": 1738658820000, "open": 97916.32, "high": 97971.04, "low": 97895.74, "close": 97959.35, "volume": 29.00399}, {"timestamp": 1738658880000, "open": 97959.34, "high": 98100.0, "low": 97940.13, "close": 98100.0, "volume": 19.35095}, {"timestamp": 1738658940000, "open": 98099.99, "high": 98293.82, "low": 98091.88, "close": 98208.46, "volume": 38.73685}, {"timestamp": 1738659000000, "open": 98208.46, "high": 98309.25, "low": 98154.28, "close": 98309.25, "volume": 18.0829}, {"timestamp": 1738659060000, "open": 98309.24, "high": 98347.73, "low": 98263.24, "close": 98264.82, "volume": 18.08875}, {"timestamp": 1738659120000, "open": 98264.82, "high": 98264.83, "low": 98189.57, "close": 98189.57, "volume": 14.13614}, {"timestamp": 1738659180000, "open": 98189.57, "high": 98223.17, "low": 98130.81, "close": 98141.3, "volume": 22.12054}, {"timestamp": 1738659240000, "open": 98141.31, "high": 98229.6, "low": 98141.3, "close": 98164.39, "volume": 18.297}, {"timestamp": 1738659300000, "open": 98164.39, "high": 98230.27, "low": 98135.84, "close": 98219.31, "volume": 16.48606}, {"timestamp": 1738659360000, "open": 98219.31, "high": 98299.2, "low": 98175.93, "close": 98299.19, "volume": 16.85461}, {"timestamp": 1738659420000, "open": 98299.19, "high": 98376.11, "low": 98273.56, "close": 98298.01, "volume": 28.18475}, {"timestamp": 1738659480000, "open": 98298.01, "high": 98334.88, "low": 98231.0, "close": 98334.88, "volume": 15.00486}, {"timestamp": 1738659540000, "open": 98334.88, "high": 98334.88, "low": 98232.04, "close": 98304.34, "volume": 16.5748}, {"timestamp": 1738659600000, "open": 98304.35, "high": 98394.12, "low": 98272.3, "close": 98364.28, "volume": 16.72781}, {"timestamp": 1738659660000, "open": 98364.29, "high": 98427.47, "low": 98277.6, "close": 98387.91, "volume": 20.72071}, {"timestamp": 1738659720000, "open": 98387.91, "high": 98450.0, "low": 98386.96, "close": 98386.97, "volume": 20.2622}, {"timestamp": 1738659780000, "open": 98386.97, "high": 98466.11, "low": 98271.73, "close": 98455.28, "volume": 19.58994}, {"timestamp": 1738659840000, "open": 98455.29, "high": 98529.41, "low": 98423.5, "close": 98505.55, "volume": 27.66814}, {"timestamp": 1738659900000, "open": 98505.29, "high": 98572.12, "low": 98498.39, "close": 98512.02, "volume": 24.9657}, {"timestamp": 1738659960000, "open": 98512.02, "high": 98573.86, "low": 98474.26, "close": 98573.86, "volume": 16.15114}, {"timestamp": 1738660020000, "open": 98573.86, "high": 98573.86, "low": 98471.06, "close": 98535.51, "volume": 16.13576}, {"timestamp": 1738660080000, "open": 98535.51, "high": 98574.54, "low": 98501.49, "close": 98557.47, "volume": 21.19779}, {"timestamp": 1738660140000, "open": 98557.47, "high": 98557.48, "low": 98502.96, "close": 98513.94, "volume": 10.09169}, {"timestamp": 1738660200000, "open": 98513.95, "high": 98627.58, "low": 98513.94, "close": 98607.5, "volume": 18.81181}, {"timestamp": 1738660260000, "open": 98607.5, "high": 98618.89, "low": 98586.84, "close": 98593.4, "volume": 18.78933}, {"timestamp": 1738660320000, "open": 98593.4, "high": 98606.91, "low": 98492.0, "close": 98497.01, "volume": 17.23323}, {"timestamp": 1738660380000, "open": 98497.01, "high": 98518.08, "low": 98460.85, "close": 98518.08, "volume": 13.70195}, {"timestamp": 1738660440000, "open": 98518.08, "high": 98597.94, "low": 98512.96, "close": 98568.34, "volume": 10.24058}, {"timestamp": 1738660500000, "open": 98568.34, "high": 98568.34, "low": 98482.0, "close": 98523.12, "volume": 10.34779}, {"timestamp": 1738660560000, "open": 98523.12, "high": 98538.58, "low": 98470.89, "close": 98470.9, "volume": 9.02101}, {"timestamp": 1738660620000, "open": 98470.9, "high": 98470.9, "low": 98350.58, "close": 98437.6, "volume": 21.61119}, {"timestamp": 1738660680000, "open": 98437.59, "high": 98500.0, "low": 98410.16, "close": 98424.8, "volume": 14.51617}, {"timestamp": 1738660740000, "open": 98424.8, "high": 98573.39, "low": 98424.8, "close": 98572.0, "volume": 21.41083}, {"timestamp": 1738660800000, "open": 98572.01, "high": 98636.36, "low": 98533.88, "close": 98551.11, "volume": 22.02834}, {"timestamp": 1738660860000, "open": 98551.11, "high": 98656.0, "low": 98551.11, "close": 98655.99, "volume": 11.11825}, {"timestamp": 1738660920000, "open": 98655.99, "high": 98715.23, "low": 98642.07, "close": 98707.16, "volume": 23.6831}, {"timestamp": 1738660980000, "open": 98707.16, "high": 98774.19, "low": 98676.87, "close": 98735.87, "volume": 13.75495}, {"timestamp": 1738661040000, "open": 98735.87, "high": 98751.18, "low": 98726.0, "close": 98736.72, "volume": 28.4767}, {"timestamp": 1738661100000, "open": 98736.72, "high": 98736.73, "low": 98621.6, "close": 98646.76, "volume": 23.67234}, {"timestamp": 1738661160000, "open": 98646.77, "high": 98692.24, "low": 98623.2, "close": 98676.0, "volume": 11.98341}, {"timestamp": 1738661220000, "open": 98676.0, "high": 98721.86, "low": 98676.0, "close": 98706.03, "volume": 7.29839}, {"timestamp": 1738661280000, "open": 98706.03, "high": 98718.17, "low": 98682.51, "close": 98699.18, "volume": 7.84578}, {"timestamp": 1738661340000, "open": 98699.17, "high": 98699.18, "low": 98622.58, "close": 98637.06, "volume": 18.3167}, {"timestamp": 1738661400000, "open": 98637.05, "high": 98637.06, "low": 98536.96, "close": 98547.17, "volume": 17.93822}, {"timestamp": 1738661460000, "open": 98547.17, "high": 98562.99, "low": 98471.23, "close": 98471.24, "volume": 9.62425}, {"timestamp": 1738661520000, "open": 98471.24, "high": 98572.04, "low": 98471.23, "close": 98572.04, "volume": 14.58508}, {"timestamp": 1738661580000, "open": 98572.03, "high": 98648.81, "low": 98569.07, "close": 98648.81, "volume": 9.78056}, {"timestamp": 1738661640000, "open": 98648.81, "high": 98685.37, "low": 98625.19, "close": 98673.77, "volume": 11.00769}, {"timestamp": 1738661700000, "open": 98673.77, "high": 98732.34, "low": 98664.13, "close": 98732.34, "volume": 12.74897}, {"timestamp": 1738661760000, "open": 98732.34, "high": 98748.99, "low": 98713.51, "close": 98745.5, "volume": 14.23508}, {"timestamp": 1738661820000, "open": 98745.5, "high": 98756.3, "low": 98674.45, "close": 98756.3, "volume": 17.46348}, {"timestamp": 1738661880000, "open": 98756.29, "high": 98809.18, "low": 98756.29, "close": 98782.26, "volume": 18.55911}, {"timestamp": 1738661940000, "open": 98782.26, "high": 98786.0, "low": 98648.01, "close": 98699.59, "volume": 18.37075}, {"timestamp": 1738662000000, "open": 98699.6, "high": 98706.37, "low": 98589.27, "close": 98589.27, "volume": 16.00592}, {"timestamp": 1738662060000, "open": 98589.28, "high": 98638.96, "low": 98571.19, "close": 98638.96, "volume": 16.96976}, {"timestamp": 1738662120000, "open": 98638.95, "high": 98687.48, "low": 98638.95, "close": 98672.11, "volume": 7.44806}, {"timestamp": 1738662180000, "open": 98672.12, "high": 98695.66, "low": 98654.32, "close": 98663.54, "volume": 12.53293}, {"timestamp": 1738662240000, "open": 98663.54, "high": 98721.0, "low": 98663.53, "close": 98696.95, "volume": 17.44066}, {"timestamp": 1738662300000, "open": 98696.95, "high": 98696.96, "low": 98586.23, "close": 98617.8, "volume": 15.71996}, {"timestamp": 1738662360000, "open": 98617.79, "high": 98617.79, "low": 98581.77, "close": 98596.64, "volume": 10.61639}, {"timestamp": 1738662420000, "open": 98596.63, "high": 98658.84, "low": 98596.63, "close": 98619.04, "volume": 9.8104}, {"timestamp": 1738662480000, "open": 98619.05, "high": 98671.22, "low": 98602.69, "close": 98664.78, "volume": 13.13329}, {"timestamp": 1738662540000, "open": 98664.79, "high": 98743.98, "low": 98664.78, "close": 98720.9, "volume": 11.70442}, {"timestamp": 1738662600000, "open": 98720.9, "high": 98749.36, "low": 98635.97, "close": 98662.96, "volume": 23.18163}, {"timestamp": 1738662660000, "open": 98662.95, "high": 98662.96, "low": 98581.78, "close": 98601.6, "volume": 13.64656}, {"timestamp": 1738662720000, "open": 98601.59, "high": 98601.59, "low": 98519.19, "close": 98519.2, "volume": 23.87698}, {"timestamp": 1738662780000, "open": 98519.19, "high": 98519.2, "low": 98454.87, "close": 98483.65, "volume": 36.57792}, {"timestamp": 1738662840000, "open": 98483.65, "high": 98518.11, "low": 98452.21, "close": 98452.22, "volume": 13.60385}, {"timestamp": 1738662900000, "open": 98452.22, "high": 98477.33, "low": 98435.18, "close": 98455.04, "volume": 14.48912}, {"timestamp": 1738662960000, "open": 98455.03, "high": 98455.04, "low": 98352.0, "close": 98379.0, "volume": 13.43512}, {"timestamp": 1738663020000, "open": 98379.0, "high": 98436.61, "low": 98378.99, "close": 98379.86, "volume": 13.92146}, {"timestamp": 1738663080000, "open": 98379.86, "high": 98409.8, "low": 98304.35, "close": 98330.69, "volume": 22.88108}, {"timestamp": 1738663140000, "open": 98330.68, "high": 98338.23, "low": 98304.88, "close": 98338.23, "volume": 16.48838}, {"timestamp": 1738663200000, "open": 98338.23, "high": 98417.69, "low": 98338.22, "close": 98417.69, "volume": 16.11343}, {"timestamp": 1738663260000, "open": 98417.69, "high": 98451.31, "low": 98370.0, "close": 98390.02, "volume": 13.68771}, {"timestamp": 1738663320000, "open": 98390.02, "high": 98539.42, "low": 98390.01, "close": 98539.42, "volume": 20.56822}, {"timestamp": 1738663380000, "open": 98539.42, "high": 98617.59, "low": 98505.58, "close": 98588.42, "volume": 17.4255}, {"timestamp": 1738663440000, "open": 98588.41, "high": 98660.0, "low": 98588.41, "close": 98636.62, "volume": 8.54233}, {"timestamp": 1738663500000, "open": 98636.61, "high": 98695.92, "low": 98589.46, "close": 98663.96, "volume": 13.5248}, {"timestamp": 1738663560000, "open": 98663.96, "high": 98693.84, "low": 98641.37, "close": 98683.97, "volume": 10.75148}, {"timestamp": 1738663620000, "open": 98683.96, "high": 98742.55, "low": 98657.36, "close": 98735.63, "volume": 18.36573}, {"timestamp": 1738663680000, "open": 98735.64, "high": 98735.64, "low": 98652.57, "close": 98668.76, "volume": 17.55554}, {"timestamp": 1738663740000, "open": 98668.76, "high": 98668.76, "low": 98585.6, "close": 98592.17, "volume": 20.51906}, {"timestamp": 1738663800000, "open": 98592.17, "high": 98684.03, "low": 98565.21, "close": 98677.36, "volume": 19.63815}, {"timestamp": 1738663860000, "open": 98677.37, "high": 98707.68, "low": 98645.06, "close": 98668.0, "volume": 9.17987}, {"timestamp": 1738663920000, "open": 98667.99, "high": 98673.99, "low": 98639.38, "close": 98639.39, "volume": 10.627}, {"timestamp": 1738663980000, "open": 98639.39, "high": 98658.08, "low": 98604.32, "close": 98604.33, "volume": 9.13224}, {"timestamp": 1738664040000, "open": 98604.33, "high": 98630.42, "low": 98588.76, "close": 98630.42, "volume": 9.355}, {"timestamp": 1738664100000, "open": 98630.41, "high": 98630.42, "low": 98602.27, "close": 98624.32, "volume": 8.4436}, {"timestamp": 1738664160000, "open": 98624.32, "high": 98673.99, "low": 98607.32, "close": 98673.98, "volume": 16.41241}, {"timestamp": 1738664220000, "open": 98673.99, "high": 98758.9, "low": 98667.56, "close": 98758.89, "volume": 51.49345}, {"timestamp": 1738664280000, "open": 98758.9, "high": 98774.94, "low": 98730.0, "close": 98771.55, "volume": 16.17978}, {"timestamp": 1738664340000, "open": 98771.54, "high": 98771.55, "low": 98729.9, "close": 98759.82, "volume": 7.94125}, {"timestamp": 1738664400000, "open": 98759.82, "high": 98820.0, "low": 98740.06, "close": 98808.31, "volume": 14.79818}, {"timestamp": 1738664460000, "open": 98808.31, "high": 98816.62, "low": 98753.82, "close": 98753.83, "volume": 10.37542}, {"timestamp": 1738664520000, "open": 98753.83, "high": 98841.53, "low": 98742.0, "close": 98829.04, "volume": 29.48131}, {"timestamp": 1738664580000, "open": 98829.05, "high": 98829.05, "low": 98799.64, "close": 98800.3, "volume": 15.20355}, {"timestamp": 1738664640000, "open": 98800.3, "high": 98833.65, "low": 98800.2, "close": 98833.6, "volume": 7.31092}, {"timestamp": 1738664700000, "open": 98833.6, "high": 98833.61, "low": 98700.39, "close": 98706.0, "volume": 13.48164}, {"timestamp": 1738664760000, "open": 98706.0, "high": 98724.72, "low": 98642.38, "close": 98724.72, "volume": 15.10471}, {"timestamp": 1738664820000, "open": 98724.72, "high": 98731.16, "low": 98685.95, "close": 98723.56, "volume": 11.24067}, {"timestamp": 1738664880000, "open": 98723.56, "high": 98750.0, "low": 98701.02, "close": 98737.87, "volume": 14.96233}, {"timestamp": 1738664940000, "open": 98737.87, "high": 98800.0, "low": 98737.86, "close": 98757.97, "volume": 11.55576}, {"timestamp": 1738665000000, "open": 98757.98, "high": 98779.55, "low": 98671.35, "close": 98677.98, "volume": 14.58091}, {"timestamp": 1738665060000, "open": 98677.97, "high": 98706.68, "low": 98647.71, "close": 98652.81, "volume": 10.81358}, {"timestamp": 1738665120000, "open": 98652.81, "high": 98703.23, "low": 98652.8, "close": 98655.82, "volume": 6.93529}, {"timestamp": 1738665180000, "open": 98655.81, "high": 98684.57, "low": 98642.38, "close": 98684.57, "volume": 10.1573}, {"timestamp": 1738665240000, "open": 98684.57, "high": 98705.77, "low": 98670.29, "close": 98699.85, "volume": 8.79522}, {"timestamp": 1738665300000, "open": 98699.85, "high": 98787.97, "low": 98699.84, "close": 98768.31, "volume": 8.04104}, {"timestamp": 1738665360000, "open": 98768.31, "high": 98787.96, "low": 98746.2, "close": 98787.95, "volume": 7.38472}, {"timestamp": 1738665420000, "open": 98787.96, "high": 98787.96, "low": 98728.26, "close": 98741.62, "volume": 14.37628}, {"timestamp": 1738665480000, "open": 98741.62, "high": 98753.96, "low": 98689.51, "close": 98689.51, "volume": 8.82779}, {"timestamp": 1738665540000, "open": 98689.52, "high": 98689.52, "low": 98644.46, "close": 98659.0, "volume": 11.23632}, {"timestamp": 1738665600000, "open": 98659.01, "high": 98659.01, "low": 98526.01, "close": 98581.41, "volume": 20.29986}, {"timestamp": 1738665660000, "open": 98581.41, "high": 98669.96, "low": 98554.96, "close": 98669.95, "volume": 10.73648}, {"timestamp": 1738665720000, "open": 98669.95, "high": 98800.0, "low": 98669.95, "close": 98799.99, "volume": 14.31899}, {"timestamp": 1738665780000, "open": 98800.0, "high": 98888.0, "low": 98779.67, "close": 98862.0, "volume": 17.12246}, {"timestamp": 1738665840000, "open": 98862.0, "high": 98976.96, "low": 98859.2, "close": 98924.96, "volume": 18.77129}, {"timestamp": 1738665900000, "open": 98924.96, "high": 98924.96, "low": 98824.81, "close": 98854.58, "volume": 23.18426}, {"timestamp": 1738665960000, "open": 98854.58, "high": 98864.47, "low": 98756.01, "close": 98756.01, "volume": 15.74261}, {"timestamp": 1738666020000, "open": 98756.01, "high": 98760.48, "low": 98708.72, "close": 98715.33, "volume": 9.1467}, {"timestamp": 1738666080000, "open": 98715.32, "high": 98854.35, "low": 98700.85, "close": 98843.94, "volume": 14.631}, {"timestamp": 1738666140000, "open": 98843.94, "high": 98890.61, "low": 98798.01, "close": 98859.5, "volume": 11.49025}, {"timestamp": 1738666200000, "open": 98859.5, "high": 98859.5, "low": 98740.6, "close": 98740.61, "volume": 11.67659}, {"timestamp": 1738666260000, "open": 98740.61, "high": 98740.61, "low": 98676.38, "close": 98695.66, "volume": 12.46861}, {"timestamp": 1738666320000, "open": 98695.67, "high": 98713.84, "low": 98671.08, "close": 98671.09, "volume": 10.19671}, {"timestamp": 1738666380000, "open": 98671.08, "high": 98715.01, "low": 98626.88, "close": 98715.01, "volume": 11.77075}, {"timestamp": 1738666440000, "open": 98715.01, "high": 98760.0, "low": 98705.12, "close": 98705.12, "volume": 8.98366}, {"timestamp": 1738666500000, "open": 98705.13, "high": 98737.99, "low": 98653.13, "close": 98683.0, "volume": 10.06628}, {"timestamp": 1738666560000, "open": 98683.0, "high": 98808.57, "low": 98683.0, "close": 98791.99, "volume": 13.76912}, {"timestamp": 1738666620000, "open": 98791.99, "high": 98836.5, "low": 98754.06, "close": 98821.86, "volume": 9.43618}, {"timestamp": 1738666680000, "open": 98821.87, "high": 98851.85, "low": 98775.21, "close": 98775.21, "volume": 10.00741}, {"timestamp": 1738666740000, "open": 98775.22, "high": 98800.48, "low": 98775.21, "close": 98779.91, "volume": 10.27176}, {"timestamp": 1738666800000, "open": 98779.91, "high": 98800.9, "low": 98742.47, "close": 98785.08, "volume": 14.2472}, {"timestamp": 1738666860000, "open": 98785.08, "high": 98850.13, "low": 98774.19, "close": 98840.02, "volume": 28.23814}, {"timestamp": 1738666920000, "open": 98840.02, "high": 98924.96, "low": 98817.86, "close": 98924.95, "volume": 12.60197}, {"timestamp": 1738666980000, "open": 98924.95, "high": 98970.58, "low": 98915.06, "close": 98963.81, "volume": 12.02158}, {"timestamp": 1738667040000, "open": 98963.82, "high": 99204.91, "low": 98956.63, "close": 99191.2, "volume": 62.83702}, {"timestamp": 1738667100000, "open": 99191.2, "high": 99213.94, "low": 99058.95, "close": 99143.7, "volume": 37.61596}, {"timestamp": 1738667160000, "open": 99143.71, "high": 99231.0, "low": 99064.2, "close": 99157.72, "volume": 32.53365}, {"timestamp": 1738667220000, "open": 99157.72, "high": 99300.0, "low": 99107.2, "close": 99288.02, "volume": 32.62231}, {"timestamp": 1738667280000, "open": 99288.02, "high": 99420.16, "low": 99250.0, "close": 99386.81, "volume": 59.91391}, {"timestamp": 1738667340000, "open": 99386.8, "high": 99445.17, "low": 99360.0, "close": 99385.57, "volume": 38.96972}, {"timestamp": 1738667400000, "open": 99385.57, "high": 99405.53, "low": 99330.0, "close": 99330.01, "volume": 22.93101}, {"timestamp": 1738667460000, "open": 99330.01, "high": 99330.01, "low": 99235.12, "close": 99262.47, "volume": 14.78358}, {"timestamp": 1738667520000, "open": 99262.47, "high": 99262.48, "low": 99180.27, "close": 99200.42, "volume": 24.46823}, {"timestamp": 1738667580000, "open": 99200.42, "high": 99367.68, "low": 99200.42, "close": 99367.67, "volume": 16.03897}, {"timestamp": 1738667640000, "open": 99367.68, "high": 99367.68, "low": 99267.45, "close": 99267.45, "volume": 9.43351}, {"timestamp": 1738667700000, "open": 99267.46, "high": 99347.83, "low": 99208.14, "close": 99347.83, "volume": 18.38869}, {"timestamp": 1738667760000, "open": 99347.83, "high": 99347.83, "low": 99214.56, "close": 99266.0, "volume": 19.39419}, {"timestamp": 1738667820000, "open": 99266.0, "high": 99281.0, "low": 99217.39, "close": 99217.4, "volume": 30.48446}, {"timestamp": 1738667880000, "open": 99217.4, "high": 99312.0, "low": 99188.63, "close": 99242.52, "volume": 14.5797}, {"timestamp": 1738667940000, "open": 99242.52, "high": 99273.47, "low": 99208.93, "close": 99232.0, "volume": 12.14744}, {"timestamp": 1738668000000, "open": 99232.01, "high": 99259.01, "low": 99200.0, "close": 99200.0, "volume": 10.91947}, {"timestamp": 1738668060000, "open": 99200.01, "high": 99236.48, "low": 99156.46, "close": 99233.73, "volume": 13.43294}, {"timestamp": 1738668120000, "open": 99233.73, "high": 99301.75, "low": 99172.41, "close": 99172.42, "volume": 19.03989}, {"timestamp": 1738668180000, "open": 99172.42, "high": 99230.97, "low": 99170.02, "close": 99230.97, "volume": 7.53474}, {"timestamp": 1738668240000, "open": 99230.97, "high": 99262.4, "low": 99209.7, "close": 99228.83, "volume": 8.54665}, {"timestamp": 1738668300000, "open": 99228.83, "high": 99329.59, "low": 99210.59, "close": 99329.58, "volume": 10.6282}, {"timestamp": 1738668360000, "open": 99329.58, "high": 99329.58, "low": 99282.6, "close": 99282.6, "volume": 9.34535}, {"timestamp": 1738668420000, "open": 99282.6, "high": 99345.84, "low": 99260.29, "close": 99345.84, "volume": 8.22698}, {"timestamp": 1738668480000, "open": 99345.84, "high": 99350.0, "low": 99312.65, "close": 99328.41, "volume": 9.90844}, {"timestamp": 1738668540000, "open": 99328.41, "high": 99362.52, "low": 99328.41, "close": 99329.02, "volume": 4.5306}, {"timestamp": 1738668600000, "open": 99329.02, "high": 99367.83, "low": 99271.81, "close": 99367.82, "volume": 15.85315}, {"timestamp": 1738668660000, "open": 99367.83, "high": 99367.83, "low": 99306.13, "close": 99306.13, "volume": 16.09389}, {"timestamp": 1738668720000, "open": 99306.14, "high": 99369.28, "low": 99306.13, "close": 99317.85, "volume": 10.26516}, {"timestamp": 1738668780000, "open": 99317.85, "high": 99317.86, "low": 99240.32, "close": 99240.33, "volume": 11.90988}, {"timestamp": 1738668840000, "open": 99240.33, "high": 99291.1, "low": 99206.67, "close": 99291.09, "volume": 12.29906}, {"timestamp": 1738668900000, "open": 99291.09, "high": 99291.09, "low": 99244.94, "close": 99274.94, "volume": 7.90979}, {"timestamp": 1738668960000, "open": 99274.95, "high": 99322.63, "low": 99250.0, "close": 99260.12, "volume": 13.70848}, {"timestamp": 1738669020000, "open": 99260.12, "high": 99332.88, "low": 99250.0, "close": 99303.37, "volume": 14.33413}, {"timestamp": 1738669080000, "open": 99303.37, "high": 99309.75, "low": 99195.52, "close": 99222.0, "volume": 12.37363}, {"timestamp": 1738669140000, "open": 99221.99, "high": 99222.0, "low": 99164.05, "close": 99170.77, "volume": 13.65548}, {"timestamp": 1738669200000, "open": 99170.77, "high": 99272.03, "low": 99164.07, "close": 99260.92, "volume": 16.74869}, {"timestamp": 1738669260000, "open": 99260.93, "high": 99260.93, "low": 99217.1, "close": 99222.7, "volume": 12.72707}, {"timestamp": 1738669320000, "open": 99222.71, "high": 99241.8, "low": 99200.0, "close": 99222.13, "volume": 11.35689}, {"timestamp": 1738669380000, "open": 99222.12, "high": 99319.3, "low": 99200.4, "close": 99319.3, "volume": 9.62269}, {"timestamp": 1738669440000, "open": 99319.3, "high": 99319.3, "low": 99251.96, "close": 99251.96, "volume": 14.82968}, {"timestamp": 1738669500000, "open": 99251.97, "high": 99265.94, "low": 99228.84, "close": 99236.13, "volume": 10.97258}, {"timestamp": 1738669560000, "open": 99236.13, "high": 99250.78, "low": 99217.39, "close": 99217.39, "volume": 7.421}, {"timestamp": 1738669620000, "open": 99217.4, "high": 99230.87, "low": 99200.0, "close": 99212.52, "volume": 6.95867}, {"timestamp": 1738669680000, "open": 99212.51, "high": 99239.98, "low": 99200.0, "close": 99200.01, "volume": 7.32526}, {"timestamp": 1738669740000, "open": 99200.01, "high": 99233.16, "low": 99174.63, "close": 99224.26, "volume": 13.64947}, {"timestamp": 1738669800000, "open": 99224.26, "high": 99237.66, "low": 99168.25, "close": 99168.26, "volume": 10.10571}, {"timestamp": 1738669860000, "open": 99168.25, "high": 99168.26, "low": 99086.95, "close": 99100.63, "volume": 13.33356}, {"timestamp": 1738669920000, "open": 99100.64, "high": 99149.95, "low": 99100.64, "close": 99136.39, "volume": 18.72459}, {"timestamp": 1738669980000, "open": 99136.39, "high": 99151.55, "low": 99136.38, "close": 99140.43, "volume": 5.20186}, {"timestamp": 1738670040000, "open": 99140.43, "high": 99140.44, "low": 99078.06, "close": 99078.06, "volume": 4.84792}, {"timestamp": 1738670100000, "open": 99077.67, "high": 99077.67, "low": 99000.0, "close": 99000.01, "volume": 16.25891}, {"timestamp": 1738670160000, "open": 99000.0, "high": 99032.6, "low": 99000.0, "close": 99032.6, "volume": 12.49119}, {"timestamp": 1738670220000, "open": 99032.6, "high": 99036.84, "low": 98994.52, "close": 99021.74, "volume": 10.40067}, {"timestamp": 1738670280000, "open": 99021.73, "high": 99021.74, "low": 98943.67, "close": 98943.67, "volume": 16.49028}, {"timestamp": 1738670340000, "open": 98943.66, "high": 98972.0, "low": 98902.0, "close": 98967.7, "volume": 13.41008}, {"timestamp": 1738670400000, "open": 98967.7, "high": 99079.59, "low": 98967.7, "close": 99079.59, "volume": 11.51751}, {"timestamp": 1738670460000, "open": 99079.59, "high": 99086.75, "low": 99024.0, "close": 99077.11, "volume": 15.82315}, {"timestamp": 1738670520000, "open": 99077.11, "high": 99129.86, "low": 99055.42, "close": 99129.86, "volume": 9.68779}, {"timestamp": 1738670580000, "open": 99129.86, "high": 99139.88, "low": 99068.35, "close": 99136.22, "volume": 11.36974}, {"timestamp": 1738670640000, "open": 99136.22, "high": 99210.11, "low": 99136.22, "close": 99163.24, "volume": 12.8976}, {"timestamp": 1738670700000, "open": 99163.24, "high": 99215.73, "low": 99157.11, "close": 99210.2, "volume": 33.40644}, {"timestamp": 1738670760000, "open": 99210.2, "high": 99226.24, "low": 99132.38, "close": 99132.38, "volume": 13.17736}, {"timestamp": 1738670820000, "open": 99132.39, "high": 99232.0, "low": 99132.38, "close": 99221.86, "volume": 8.54805}, {"timestamp": 1738670880000, "open": 99221.85, "high": 99228.69, "low": 99186.14, "close": 99208.64, "volume": 14.26283}, {"timestamp": 1738670940000, "open": 99208.64, "high": 99208.64, "low": 99187.2, "close": 99187.21, "volume": 5.52536}, {"timestamp": 1738671000000, "open": 99187.2, "high": 99260.0, "low": 99187.2, "close": 99239.0, "volume": 13.52531}, {"timestamp": 1738671060000, "open": 99239.0, "high": 99280.55, "low": 99239.0, "close": 99245.87, "volume": 10.06509}, {"timestamp": 1738671120000, "open": 99245.88, "high": 99280.53, "low": 99186.55, "close": 99274.69, "volume": 23.16924}, {"timestamp": 1738671180000, "open": 99274.68, "high": 99277.79, "low": 99239.9, "close": 99246.53, "volume": 9.33617}, {"timestamp": 1738671240000, "open": 99246.52, "high": 99259.01, "low": 99228.25, "close": 99228.27, "volume": 5.73317}, {"timestamp": 1738671300000, "open": 99228.26, "high": 99262.77, "low": 99217.48, "close": 99262.77, "volume": 7.54951}, {"timestamp": 1738671360000, "open": 99262.77, "high": 99338.2, "low": 99262.76, "close": 99304.04, "volume": 27.5898}, {"timestamp": 1738671420000, "open": 99304.05, "high": 99326.44, "low": 99295.8, "close": 99326.43, "volume": 17.34187}, {"timestamp": 1738671480000, "open": 99326.44, "high": 99383.83, "low": 99326.43, "close": 99358.66, "volume": 15.56076}, {"timestamp": 1738671540000, "open": 99358.66, "high": 99378.54, "low": 99358.65, "close": 99378.54, "volume": 8.86365}, {"timestamp": 1738671600000, "open": 99378.54, "high": 99384.0, "low": 99321.58, "close": 99356.4, "volume": 15.33305}, {"timestamp": 1738671660000, "open": 99356.39, "high": 99399.99, "low": 99328.9, "close": 99399.99, "volume": 12.38574}, {"timestamp": 1738671720000, "open": 99399.99, "high": 99430.8, "low": 99316.44, "close": 99316.45, "volume": 18.88243}, {"timestamp": 1738671780000, "open": 99316.45, "high": 99345.09, "low": 99315.04, "close": 99330.64, "volume": 9.54105}, {"timestamp": 1738671840000, "open": 99330.64, "high": 99330.65, "low": 99250.03, "close": 99261.3, "volume": 24.65245}, {"timestamp": 1738671900000, "open": 99261.3, "high": 99282.52, "low": 99230.22, "close": 99230.23, "volume": 25.96172}, {"timestamp": 1738671960000, "open": 99230.22, "high": 99288.59, "low": 99230.22, "close": 99288.01, "volume": 27.033}, {"timestamp": 1738672020000, "open": 99288.02, "high": 99318.53, "low": 99240.6, "close": 99264.66, "volume": 20.38251}, {"timestamp": 1738672080000, "open": 99264.67, "high": 99290.0, "low": 99207.75, "close": 99207.76, "volume": 20.76246}, {"timestamp": 1738672140000, "open": 99207.76, "high": 99279.99, "low": 99207.75, "close": 99279.99, "volume": 10.10305}, {"timestamp": 1738672200000, "open": 99280.0, "high": 99389.34, "low": 99280.0, "close": 99366.78, "volume": 19.21138}, {"timestamp": 1738672260000, "open": 99366.79, "high": 99433.94, "low": 99366.78, "close": 99415.27, "volume": 18.24749}, {"timestamp": 1738672320000, "open": 99415.26, "high": 99513.93, "low": 99415.26, "close": 99511.31, "volume": 32.95631}, {"timestamp": 1738672380000, "open": 99511.31, "high": 99513.91, "low": 99473.77, "close": 99493.51, "volume": 11.65532}, {"timestamp": 1738672440000, "open": 99493.52, "high": 99621.28, "low": 99464.0, "close": 99600.01, "volume": 31.09385}, {"timestamp": 1738672500000, "open": 99600.01, "high": 99789.0, "low": 99600.0, "close": 99784.0, "volume": 51.87634}, {"timestamp": 1738672560000, "open": 99783.74, "high": 99783.74, "low": 99565.19, "close": 99565.2, "volume": 37.35861}, {"timestamp": 1738672620000, "open": 99565.2, "high": 99565.2, "low": 99479.23, "close": 99506.42, "volume": 21.903}, {"timestamp": 1738672680000, "open": 99506.42, "high": 99553.36, "low": 99450.0, "close": 99488.89, "volume": 18.61915}, {"timestamp": 1738672740000, "open": 99488.9, "high": 99553.55, "low": 99463.46, "close": 99553.55, "volume": 19.39077}, {"timestamp": 1738672800000, "open": 99553.55, "high": 99553.55, "low": 99432.83, "close": 99461.89, "volume": 96.60621}, {"timestamp": 1738672860000, "open": 99461.89, "high": 99465.9, "low": 99425.46, "close": 99425.47, "volume": 6.46365}, {"timestamp": 1738672920000, "open": 99425.46, "high": 99427.49, "low": 99354.5, "close": 99354.51, "volume": 22.42799}, {"timestamp": 1738672980000, "open": 99354.5, "high": 99387.14, "low": 99340.0, "close": 99351.98, "volume": 11.03365}, {"timestamp": 1738673040000, "open": 99351.98, "high": 99370.42, "low": 99351.97, "close": 99370.41, "volume": 4.59472}, {"timestamp": 1738673100000, "open": 99370.42, "high": 99370.42, "low": 99263.2, "close": 99263.21, "volume": 17.00776}, {"timestamp": 1738673160000, "open": 99263.2, "high": 99263.2, "low": 99232.33, "close": 99232.33, "volume": 16.33744}, {"timestamp": 1738673220000, "open": 99232.34, "high": 99232.34, "low": 99184.79, "close": 99184.8, "volume": 9.26388}, {"timestamp": 1738673280000, "open": 99184.8, "high": 99262.82, "low": 99184.78, "close": 99257.96, "volume": 23.04137}, {"timestamp": 1738673340000, "open": 99257.95, "high": 99278.73, "low": 99256.01, "close": 99277.39, "volume": 13.34734}, {"timestamp": 1738673400000, "open": 99277.39, "high": 99335.05, "low": 99206.07, "close": 99216.02, "volume": 16.84009}, {"timestamp": 1738673460000, "open": 99216.01, "high": 99251.99, "low": 99183.33, "close": 99235.52, "volume": 10.7673}, {"timestamp": 1738673520000, "open": 99235.51, "high": 99279.81, "low": 99217.42, "close": 99274.17, "volume": 16.01313}, {"timestamp": 1738673580000, "open": 99274.17, "high": 99386.84, "low": 99237.59, "close": 99351.8, "volume": 19.76132}, {"timestamp": 1738673640000, "open": 99351.8, "high": 99494.16, "low": 99346.03, "close": 99444.05, "volume": 22.43843}, {"timestamp": 1738673700000, "open": 99444.04, "high": 99545.28, "low": 99407.48, "close": 99545.28, "volume": 12.17552}, {"timestamp": 1738673760000, "open": 99545.28, "high": 99545.28, "low": 99428.06, "close": 99433.11, "volume": 12.29535}, {"timestamp": 1738673820000, "open": 99433.11, "high": 99433.11, "low": 99382.01, "close": 99419.36, "volume": 9.79357}, {"timestamp": 1738673880000, "open": 99419.37, "high": 99421.94, "low": 99370.16, "close": 99421.94, "volume": 14.4692}, {"timestamp": 1738673940000, "open": 99421.94, "high": 99421.94, "low": 99362.03, "close": 99362.04, "volume": 6.83126}, {"timestamp": 1738674000000, "open": 99362.04, "high": 99362.04, "low": 99258.85, "close": 99258.86, "volume": 18.98272}, {"timestamp": 1738674060000, "open": 99258.86, "high": 99397.23, "low": 99258.85, "close": 99397.23, "volume": 10.94507}, {"timestamp": 1738674120000, "open": 99397.23, "high": 99443.07, "low": 99350.0, "close": 99350.01, "volume": 14.27903}, {"timestamp": 1738674180000, "open": 99350.0, "high": 99441.99, "low": 99347.82, "close": 99400.63, "volume": 7.4591}, {"timestamp": 1738674240000, "open": 99400.63, "high": 99470.03, "low": 99383.49, "close": 99445.65, "volume": 12.44359}, {"timestamp": 1738674300000, "open": 99445.65, "high": 99478.26, "low": 99423.02, "close": 99456.03, "volume": 12.6744}, {"timestamp": 1738674360000, "open": 99456.03, "high": 99463.5, "low": 99413.05, "close": 99433.02, "volume": 9.15097}, {"timestamp": 1738674420000, "open": 99433.01, "high": 99512.16, "low": 99433.01, "close": 99512.15, "volume": 6.92166}, {"timestamp": 1738674480000, "open": 99512.16, "high": 99525.34, "low": 99494.98, "close": 99507.81, "volume": 7.77808}, {"timestamp": 1738674540000, "open": 99507.8, "high": 99507.81, "low": 99425.01, "close": 99456.56, "volume": 10.15831}, {"timestamp": 1738674600000, "open": 99456.47, "high": 99492.83, "low": 99429.19, "close": 99432.11, "volume": 18.09483}, {"timestamp": 1738674660000, "open": 99432.1, "high": 99515.2, "low": 99432.1, "close": 99515.2, "volume": 26.2089}, {"timestamp": 1738674720000, "open": 99515.2, "high": 99515.2, "low": 99419.4, "close": 99419.4, "volume": 21.31836}, {"timestamp": 1738674780000, "open": 99419.4, "high": 99419.4, "low": 99329.31, "close": 99397.13, "volume": 54.45354}, {"timestamp": 1738674840000, "open": 99397.14, "high": 99500.0, "low": 99397.14, "close": 99493.61, "volume": 20.71462}, {"timestamp": 1738674900000, "open": 99493.6, "high": 99493.61, "low": 99380.43, "close": 99380.43, "volume": 21.5406}, {"timestamp": 1738674960000, "open": 99380.44, "high": 99406.64, "low": 99326.61, "close": 99342.51, "volume": 16.51886}, {"timestamp": 1738675020000, "open": 99342.5, "high": 99366.34, "low": 99309.8, "close": 99344.57, "volume": 31.21078}, {"timestamp": 1738675080000, "open": 99344.56, "high": 99443.33, "low": 99344.56, "close": 99435.95, "volume": 21.81336}, {"timestamp": 1738675140000, "open": 99435.95, "high": 99435.96, "low": 99384.96, "close": 99425.99, "volume": 13.43106}, {"timestamp": 1738675200000, "open": 99426.0, "high": 99435.98, "low": 99380.43, "close": 99386.95, "volume": 8.21747}, {"timestamp": 1738675260000, "open": 99386.95, "high": 99470.63, "low": 99369.05, "close": 99470.61, "volume": 19.18512}, {"timestamp": 1738675320000, "open": 99470.61, "high": 99470.61, "low": 99380.43, "close": 99439.99, "volume": 11.04576}, {"timestamp": 1738675380000, "open": 99439.98, "high": 99439.99, "low": 99396.51, "close": 99401.21, "volume": 12.83377}, {"timestamp": 1738675440000, "open": 99401.2, "high": 99453.75, "low": 99389.84, "close": 99419.75, "volume": 18.95449}, {"timestamp": 1738675500000, "open": 99419.75, "high": 99450.0, "low": 99351.35, "close": 99355.88, "volume": 10.28362}, {"timestamp": 1738675560000, "open": 99355.88, "high": 99490.62, "low": 99351.35, "close": 99486.97, "volume": 14.93987}, {"timestamp": 1738675620000, "open": 99485.63, "high": 99545.35, "low": 99455.09, "close": 99545.35, "volume": 17.80813}, {"timestamp": 1738675680000, "open": 99545.34, "high": 99545.35, "low": 99458.12, "close": 99458.12, "volume": 7.97938}, {"timestamp": 1738675740000, "open": 99458.13, "high": 99484.77, "low": 99424.37, "close": 99478.26, "volume": 10.65125}, {"timestamp": 1738675800000, "open": 99478.27, "high": 99498.0, "low": 99456.72, "close": 99456.72, "volume": 8.5224}, {"timestamp": 1738675860000, "open": 99456.72, "high": 99485.53, "low": 99400.0, "close": 99414.89, "volume": 12.24558}, {"timestamp": 1738675920000, "open": 99414.88, "high": 99441.8, "low": 99380.43, "close": 99425.38, "volume": 20.11064}, {"timestamp": 1738675980000, "open": 99425.39, "high": 99484.0, "low": 99416.28, "close": 99441.63, "volume": 18.05403}, {"timestamp": 1738676040000, "open": 99441.63, "high": 99447.88, "low": 99422.95, "close": 99445.65, "volume": 9.59351}, {"timestamp": 1738676100000, "open": 99445.65, "high": 99500.71, "low": 99439.63, "close": 99468.32, "volume": 13.10354}, {"timestamp": 1738676160000, "open": 99468.31, "high": 99489.98, "low": 99384.77, "close": 99398.06, "volume": 9.31152}, {"timestamp": 1738676220000, "open": 99398.06, "high": 99409.64, "low": 99358.45, "close": 99375.04, "volume": 10.00824}, {"timestamp": 1738676280000, "open": 99375.04, "high": 99384.34, "low": 99333.43, "close": 99356.41, "volume": 25.14463}, {"timestamp": 1738676340000, "open": 99356.41, "high": 99362.21, "low": 99266.82, "close": 99362.21, "volume": 32.88085}, {"timestamp": 1738676400000, "open": 99362.21, "high": 99461.4, "low": 99315.22, "close": 99440.03, "volume": 14.30347}, {"timestamp": 1738676460000, "open": 99440.02, "high": 99455.76, "low": 99390.79, "close": 99446.33, "volume": 11.74731}, {"timestamp": 1738676520000, "open": 99446.33, "high": 99460.0, "low": 99394.79, "close": 99394.8, "volume": 25.05644}, {"timestamp": 1738676580000, "open": 99394.8, "high": 99449.99, "low": 99333.17, "close": 99446.0, "volume": 24.73478}, {"timestamp": 1738676640000, "open": 99445.99, "high": 99446.0, "low": 99387.2, "close": 99407.45, "volume": 18.48182}, {"timestamp": 1738676700000, "open": 99407.44, "high": 99519.68, "low": 99407.44, "close": 99519.67, "volume": 11.68423}, {"timestamp": 1738676760000, "open": 99519.68, "high": 99519.68, "low": 99473.31, "close": 99473.32, "volume": 30.71601}, {"timestamp": 1738676820000, "open": 99473.32, "high": 99501.85, "low": 99429.21, "close": 99445.66, "volume": 24.87869}, {"timestamp": 1738676880000, "open": 99445.66, "high": 99472.39, "low": 99423.94, "close": 99462.6, "volume": 26.03666}, {"timestamp": 1738676940000, "open": 99462.6, "high": 99508.45, "low": 99454.08, "close": 99508.45, "volume": 25.06184}, {"timestamp": 1738677000000, "open": 99508.44, "high": 99524.71, "low": 99445.66, "close": 99445.67, "volume": 32.73117}, {"timestamp": 1738677060000, "open": 99445.67, "high": 99445.67, "low": 99398.92, "close": 99409.82, "volume": 23.88284}, {"timestamp": 1738677120000, "open": 99409.82, "high": 99409.83, "low": 99347.82, "close": 99357.76, "volume": 28.16465}, {"timestamp": 1738677180000, "open": 99357.76, "high": 99377.99, "low": 99340.6, "close": 99346.39, "volume": 18.51878}, {"timestamp": 1738677240000, "open": 99346.38, "high": 99346.38, "low": 99228.45, "close": 99242.3, "volume": 32.44839}, {"timestamp": 1738677300000, "open": 99242.3, "high": 99263.06, "low": 99228.0, "close": 99240.0, "volume": 25.48517}, {"timestamp": 1738677360000, "open": 99240.0, "high": 99255.21, "low": 99090.67, "close": 99123.43, "volume": 67.34386}, {"timestamp": 1738677420000, "open": 99123.43, "high": 99123.43, "low": 99034.7, "close": 99081.77, "volume": 52.73961}, {"timestamp": 1738677480000, "open": 99081.77, "high": 99097.19, "low": 98958.9, "close": 98961.28, "volume": 54.40216}, {"timestamp": 1738677540000, "open": 98961.28, "high": 99037.55, "low": 98961.28, "close": 99007.22, "volume": 24.76992}, {"timestamp": 1738677600000, "open": 99007.22, "high": 99111.32, "low": 99007.21, "close": 99106.94, "volume": 24.71814}, {"timestamp": 1738677660000, "open": 99106.94, "high": 99150.02, "low": 99029.46, "close": 99053.42, "volume": 26.71295}, {"timestamp": 1738677720000, "open": 99053.41, "high": 99128.0, "low": 99053.41, "close": 99098.08, "volume": 14.03703}, {"timestamp": 1738677780000, "open": 99098.08, "high": 99194.29, "low": 99098.07, "close": 99194.29, "volume": 15.73158}, {"timestamp": 1738677840000, "open": 99194.29, "high": 99245.73, "low": 99112.0, "close": 99112.0, "volume": 10.83155}, {"timestamp": 1738677900000, "open": 99112.01, "high": 99112.01, "low": 99029.93, "close": 99084.39, "volume": 20.68409}, {"timestamp": 1738677960000, "open": 99084.39, "high": 99152.66, "low": 99004.0, "close": 99004.01, "volume": 22.8338}, {"timestamp": 1738678020000, "open": 99004.0, "high": 99082.83, "low": 98970.89, "close": 99054.39, "volume": 27.62513}, {"timestamp": 1738678080000, "open": 99054.39, "high": 99066.67, "low": 99021.11, "close": 99054.35, "volume": 14.54537}, {"timestamp": 1738678140000, "open": 99054.35, "high": 99054.35, "low": 98964.83, "close": 99036.94, "volume": 48.31517}, {"timestamp": 1738678200000, "open": 99036.95, "high": 99121.46, "low": 98973.22, "close": 98973.23, "volume": 45.92516}, {"timestamp": 1738678260000, "open": 98973.23, "high": 98973.23, "low": 98766.63, "close": 98766.63, "volume": 71.4917}, {"timestamp": 1738678320000, "open": 98766.64, "high": 98832.47, "low": 98697.36, "close": 98772.0, "volume": 74.82301}, {"timestamp": 1738678380000, "open": 98772.0, "high": 98800.0, "low": 98561.48, "close": 98597.86, "volume": 60.59957}, {"timestamp": 1738678440000, "open": 98597.86, "high": 98708.72, "low": 98576.4, "close": 98683.4, "volume": 57.72067}, {"timestamp": 1738678500000, "open": 98683.4, "high": 98845.79, "low": 98683.4, "close": 98839.9, "volume": 35.19603}, {"timestamp": 1738678560000, "open": 98839.89, "high": 98880.0, "low": 98783.81, "close": 98880.0, "volume": 29.47172}, {"timestamp": 1738678620000, "open": 98880.0, "high": 98913.2, "low": 98818.92, "close": 98888.01, "volume": 21.16061}, {"timestamp": 1738678680000, "open": 98888.01, "high": 98955.41, "low": 98849.06, "close": 98919.38, "volume": 27.30699}, {"timestamp": 1738678740000, "open": 98919.39, "high": 99019.99, "low": 98911.27, "close": 99000.65, "volume": 38.33116}, {"timestamp": 1738678800000, "open": 99000.64, "high": 99000.65, "low": 98910.74, "close": 98910.74, "volume": 25.80283}, {"timestamp": 1738678860000, "open": 98910.74, "high": 99087.06, "low": 98903.99, "close": 99087.06, "volume": 55.58328}, {"timestamp": 1738678920000, "open": 99087.06, "high": 99087.06, "low": 99026.13, "close": 99072.4, "volume": 27.45275}, {"timestamp": 1738678980000, "open": 99072.39, "high": 99192.63, "low": 99034.12, "close": 99183.75, "volume": 52.11551}, {"timestamp": 1738679040000, "open": 99183.75, "high": 99222.33, "low": 99128.8, "close": 99154.41, "volume": 39.8046}, {"timestamp": 1738679100000, "open": 99154.41, "high": 99195.45, "low": 99031.61, "close": 99044.0, "volume": 36.24844}, {"timestamp": 1738679160000, "open": 99044.35, "high": 99079.32, "low": 98980.36, "close": 99079.09, "volume": 35.13166}, {"timestamp": 1738679220000, "open": 99079.29, "high": 99178.59, "low": 99053.89, "close": 99172.58, "volume": 41.11178}, {"timestamp": 1738679280000, "open": 99172.57, "high": 99302.24, "low": 99168.66, "close": 99263.77, "volume": 56.52368}, {"timestamp": 1738679340000, "open": 99263.77, "high": 99275.12, "low": 99221.7, "close": 99239.99, "volume": 27.81562}, {"timestamp": 1738679400000, "open": 99239.99, "high": 99239.99, "low": 99059.61, "close": 99164.44, "volume": 33.16317}, {"timestamp": 1738679460000, "open": 99164.45, "high": 99416.81, "low": 99079.14, "close": 99394.39, "volume": 47.01407}, {"timestamp": 1738679520000, "open": 99394.39, "high": 99840.0, "low": 99394.39, "close": 99820.26, "volume": 224.65819}, {"timestamp": 1738679580000, "open": 99820.25, "high": 100331.43, "low": 99820.24, "close": 100087.97, "volume": 247.82462}, {"timestamp": 1738679640000, "open": 100087.97, "high": 100386.99, "low": 100034.04, "close": 100049.93, "volume": 180.85878}, {"timestamp": 1738679700000, "open": 100049.93, "high": 100130.2, "low": 99855.21, "close": 100019.99, "volume": 89.19396}, {"timestamp": 1738679760000, "open": 100019.99, "high": 100200.0, "low": 99792.32, "close": 99805.12, "volume": 73.24522}, {"timestamp": 1738679820000, "open": 99805.12, "high": 100044.24, "low": 99655.01, "close": 99970.01, "volume": 109.6437}, {"timestamp": 1738679880000, "open": 99970.0, "high": 100304.07, "low": 99970.0, "close": 100247.36, "volume": 72.33853}, {"timestamp": 1738679940000, "open": 100247.35, "high": 100415.0, "low": 100106.69, "close": 100291.38, "volume": 72.43052}, {"timestamp": 1738680000000, "open": 100291.37, "high": 100291.38, "low": 100060.0, "close": 100142.04, "volume": 63.38775}, {"timestamp": 1738680060000, "open": 100142.04, "high": 100199.6, "low": 99983.17, "close": 100082.53, "volume": 55.32067}, {"timestamp": 1738680120000, "open": 100082.53, "high": 100144.5, "low": 99956.0, "close": 100093.99, "volume": 72.49564}, {"timestamp": 1738680180000, "open": 100094.0, "high": 100239.37, "low": 100065.52, "close": 100093.65, "volume": 56.36443}, {"timestamp": 1738680240000, "open": 100093.65, "high": 100189.47, "low": 99907.5, "close": 100147.6, "volume": 32.62268}, {"timestamp": 1738680300000, "open": 100147.6, "high": 100271.32, "low": 100059.88, "close": 100071.42, "volume": 39.82814}, {"timestamp": 1738680360000, "open": 100070.55, "high": 100070.55, "low": 99954.54, "close": 99992.64, "volume": 56.22859}, {"timestamp": 1738680420000, "open": 99992.65, "high": 100040.12, "low": 99750.0, "close": 99750.01, "volume": 39.32546}, {"timestamp": 1738680480000, "open": 99750.01, "high": 99963.28, "low": 99659.53, "close": 99689.94, "volume": 48.05356}, {"timestamp": 1738680540000, "open": 99689.94, "high": 99948.03, "low": 99676.0, "close": 99880.56, "volume": 29.72606}, {"timestamp": 1738680600000, "open": 99880.57, "high": 100021.11, "low": 99864.0, "close": 99868.62, "volume": 26.95236}, {"timestamp": 1738680660000, "open": 99868.61, "high": 99930.08, "low": 99756.01, "close": 99896.79, "volume": 38.94238}, {"timestamp": 1738680720000, "open": 99896.79, "high": 100011.32, "low": 99850.01, "close": 99999.21, "volume": 26.16485}, {"timestamp": 1738680780000, "open": 99999.22, "high": 100182.68, "low": 99988.88, "close": 100156.35, "volume": 35.66035}, {"timestamp": 1738680840000, "open": 100156.36, "high": 100167.84, "low": 99985.69, "close": 100019.48, "volume": 51.84158}, {"timestamp": 1738680900000, "open": 100019.48, "high": 100196.92, "low": 100009.66, "close": 100196.92, "volume": 19.23472}, {"timestamp": 1738680960000, "open": 100196.91, "high": 100205.91, "low": 100024.8, "close": 100095.82, "volume": 33.90107}, {"timestamp": 1738681020000, "open": 100095.82, "high": 100095.82, "low": 99952.61, "close": 99952.62, "volume": 29.56349}, {"timestamp": 1738681080000, "open": 99952.61, "high": 100056.0, "low": 99862.0, "close": 100024.85, "volume": 23.34651}, {"timestamp": 1738681140000, "open": 100024.86, "high": 100025.04, "low": 99916.0, "close": 99984.72, "volume": 15.77866}, {"timestamp": 1738681200000, "open": 99984.72, "high": 100223.38, "low": 99970.01, "close": 100027.05, "volume": 64.99937}, {"timestamp": 1738681260000, "open": 100027.05, "high": 100038.97, "low": 99803.85, "close": 99846.35, "volume": 42.97056}, {"timestamp": 1738681320000, "open": 99846.35, "high": 99856.68, "low": 99538.06, "close": 99695.72, "volume": 53.02038}, {"timestamp": 1738681380000, "open": 99695.72, "high": 99712.0, "low": 99551.0, "close": 99593.11, "volume": 56.21501}, {"timestamp": 1738681440000, "open": 99593.12, "high": 99734.46, "low": 99500.0, "close": 99711.99, "volume": 40.33236}, {"timestamp": 1738681500000, "open": 99712.0, "high": 99825.52, "low": 99703.23, "close": 99742.87, "volume": 49.64643}, {"timestamp": 1738681560000, "open": 99742.87, "high": 99835.96, "low": 99669.18, "close": 99824.77, "volume": 38.12861}, {"timestamp": 1738681620000, "open": 99824.77, "high": 99908.76, "low": 99808.0, "close": 99904.06, "volume": 41.29788}, {"timestamp": 1738681680000, "open": 99904.06, "high": 99944.26, "low": 99758.07, "close": 99844.5, "volume": 61.34151}, {"timestamp": 1738681740000, "open": 99844.49, "high": 100011.76, "low": 99785.12, "close": 99900.74, "volume": 71.84075}, {"timestamp": 1738681800000, "open": 99900.75, "high": 99985.58, "low": 99845.94, "close": 99972.35, "volume": 35.83566}, {"timestamp": 1738681860000, "open": 99972.35, "high": 100000.0, "low": 99743.46, "close": 99847.99, "volume": 28.873}, {"timestamp": 1738681920000, "open": 99848.0, "high": 99866.63, "low": 99568.0, "close": 99568.01, "volume": 59.61857}, {"timestamp": 1738681980000, "open": 99568.02, "high": 99624.35, "low": 99131.08, "close": 99161.6, "volume": 146.33964}, {"timestamp": 1738682040000, "open": 99164.95, "high": 99399.99, "low": 99146.47, "close": 99207.32, "volume": 90.19599}, {"timestamp": 1738682100000, "open": 99206.07, "high": 99422.95, "low": 99205.17, "close": 99246.0, "volume": 35.91729}, {"timestamp": 1738682160000, "open": 99246.0, "high": 99321.17, "low": 99000.0, "close": 99011.17, "volume": 89.43973}, {"timestamp": 1738682220000, "open": 99011.18, "high": 99015.84, "low": 98310.08, "close": 98420.19, "volume": 274.11113}, {"timestamp": 1738682280000, "open": 98420.19, "high": 98704.22, "low": 98275.98, "close": 98587.56, "volume": 150.03635}, {"timestamp": 1738682340000, "open": 98587.56, "high": 98972.47, "low": 98493.5, "close": 98688.71, "volume": 141.41168}, {"timestamp": 1738682400000, "open": 98688.71, "high": 98898.41, "low": 98633.55, "close": 98661.51, "volume": 77.09164}, {"timestamp": 1738682460000, "open": 98661.5, "high": 99076.92, "low": 98657.61, "close": 99039.67, "volume": 54.98549}, {"timestamp": 1738682520000, "open": 99039.68, "high": 99172.85, "low": 98904.03, "close": 98908.13, "volume": 53.63064}, {"timestamp": 1738682580000, "open": 98908.59, "high": 99000.28, "low": 98824.3, "close": 98853.14, "volume": 57.09607}, {"timestamp": 1738682640000, "open": 98853.14, "high": 98988.0, "low": 98782.6, "close": 98934.49, "volume": 48.33628}, {"timestamp": 1738682700000, "open": 98934.49, "high": 99200.0, "low": 98892.36, "close": 99159.03, "volume": 68.00153}, {"timestamp": 1738682760000, "open": 99159.03, "high": 99295.09, "low": 98994.33, "close": 99295.08, "volume": 78.9865}, {"timestamp": 1738682820000, "open": 99295.08, "high": 99318.91, "low": 99032.0, "close": 99103.19, "volume": 56.98}, {"timestamp": 1738682880000, "open": 99103.19, "high": 99222.94, "low": 99072.0, "close": 99113.43, "volume": 29.26652}, {"timestamp": 1738682940000, "open": 99113.43, "high": 99120.83, "low": 98985.56, "close": 98994.14, "volume": 52.5293}, {"timestamp": 1738683000000, "open": 98994.14, "high": 99018.61, "low": 98800.0, "close": 98881.03, "volume": 37.61256}, {"timestamp": 1738683060000, "open": 98881.04, "high": 98988.0, "low": 98732.18, "close": 98970.58, "volume": 45.52899}, {"timestamp": 1738683120000, "open": 98970.58, "high": 99066.99, "low": 98917.68, "close": 98920.01, "volume": 53.2065}, {"timestamp": 1738683180000, "open": 98920.0, "high": 99123.56, "low": 98888.0, "close": 99122.58, "volume": 52.83703}, {"timestamp": 1738683240000, "open": 99122.59, "high": 99261.21, "low": 99008.48, "close": 99188.07, "volume": 48.0348}, {"timestamp": 1738683300000, "open": 99188.06, "high": 99395.07, "low": 99173.92, "close": 99296.74, "volume": 55.27722}, {"timestamp": 1738683360000, "open": 99296.74, "high": 99373.77, "low": 99208.95, "close": 99233.23, "volume": 58.60974}, {"timestamp": 1738683420000, "open": 99233.22, "high": 99308.06, "low": 99200.05, "close": 99224.55, "volume": 45.86093}, {"timestamp": 1738683480000, "open": 99224.56, "high": 99310.25, "low": 99124.28, "close": 99304.35, "volume": 34.95893}, {"timestamp": 1738683540000, "open": 99304.35, "high": 99336.96, "low": 99248.64, "close": 99248.65, "volume": 22.78864}, {"timestamp": 1738683600000, "open": 99248.65, "high": 99436.0, "low": 99211.27, "close": 99390.01, "volume": 38.47393}, {"timestamp": 1738683660000, "open": 99390.0, "high": 99390.0, "low": 99196.07, "close": 99238.0, "volume": 30.78424}, {"timestamp": 1738683720000, "open": 99238.0, "high": 99271.74, "low": 99173.91, "close": 99206.52, "volume": 16.58497}, {"timestamp": 1738683780000, "open": 99206.53, "high": 99218.39, "low": 98986.24, "close": 99010.86, "volume": 28.34689}, {"timestamp": 1738683840000, "open": 99010.86, "high": 99096.25, "low": 99002.16, "close": 99043.0, "volume": 23.11522}, {"timestamp": 1738683900000, "open": 99043.0, "high": 99126.04, "low": 99029.73, "close": 99081.68, "volume": 18.33536}, {"timestamp": 1738683960000, "open": 99081.68, "high": 99141.22, "low": 99060.04, "close": 99102.5, "volume": 22.50257}, {"timestamp": 1738684020000, "open": 99102.49, "high": 99288.0, "low": 99064.48, "close": 99260.1, "volume": 22.48578}, {"timestamp": 1738684080000, "open": 99260.1, "high": 99328.54, "low": 99209.42, "close": 99283.14, "volume": 11.35547}, {"timestamp": 1738684140000, "open": 99283.13, "high": 99606.85, "low": 99269.35, "close": 99604.46, "volume": 35.47054}, {"timestamp": 1738684200000, "open": 99604.46, "high": 99604.46, "low": 99359.15, "close": 99443.5, "volume": 22.17226}, {"timestamp": 1738684260000, "open": 99443.5, "high": 99443.5, "low": 99252.63, "close": 99286.88, "volume": 20.16021}, {"timestamp": 1738684320000, "open": 99286.88, "high": 99403.49, "low": 99286.87, "close": 99403.49, "volume": 28.23459}, {"timestamp": 1738684380000, "open": 99403.49, "high": 99461.98, "low": 99304.35, "close": 99461.98, "volume": 20.1726}, {"timestamp": 1738684440000, "open": 99461.98, "high": 99578.02, "low": 99461.98, "close": 99561.03, "volume": 28.03819}, {"timestamp": 1738684500000, "open": 99561.02, "high": 99600.0, "low": 99350.89, "close": 99406.97, "volume": 19.78843}, {"timestamp": 1738684560000, "open": 99406.97, "high": 99518.67, "low": 99367.4, "close": 99518.67, "volume": 27.39137}, {"timestamp": 1738684620000, "open": 99518.66, "high": 99518.67, "low": 99387.87, "close": 99428.42, "volume": 18.228}, {"timestamp": 1738684680000, "open": 99428.42, "high": 99443.47, "low": 99326.51, "close": 99335.6, "volume": 31.59802}, {"timestamp": 1738684740000, "open": 99335.6, "high": 99400.0, "low": 99311.34, "close": 99347.19, "volume": 21.20741}, {"timestamp": 1738684800000, "open": 99347.18, "high": 99443.47, "low": 99347.18, "close": 99443.46, "volume": 35.16181}, {"timestamp": 1738684860000, "open": 99443.46, "high": 99443.47, "low": 99319.01, "close": 99350.03, "volume": 52.40122}, {"timestamp": 1738684920000, "open": 99350.03, "high": 99369.57, "low": 99118.33, "close": 99157.46, "volume": 34.99797}, {"timestamp": 1738684980000, "open": 99157.46, "high": 99302.49, "low": 99050.0, "close": 99302.49, "volume": 25.60207}, {"timestamp": 1738685040000, "open": 99302.49, "high": 99409.31, "low": 99274.05, "close": 99284.01, "volume": 19.52891}, {"timestamp": 1738685100000, "open": 99284.01, "high": 99388.8, "low": 99276.02, "close": 99276.03, "volume": 45.20723}, {"timestamp": 1738685160000, "open": 99276.03, "high": 99359.99, "low": 99213.31, "close": 99301.74, "volume": 30.08692}, {"timestamp": 1738685220000, "open": 99301.74, "high": 99339.08, "low": 99239.73, "close": 99279.43, "volume": 27.77127}, {"timestamp": 1738685280000, "open": 99279.43, "high": 99326.49, "low": 99168.42, "close": 99181.85, "volume": 24.41066}, {"timestamp": 1738685340000, "open": 99181.85, "high": 99225.01, "low": 99166.71, "close": 99225.01, "volume": 18.75186}, {"timestamp": 1738685400000, "open": 99225.0, "high": 99259.68, "low": 99159.29, "close": 99178.02, "volume": 20.01992}, {"timestamp": 1738685460000, "open": 99178.01, "high": 99245.13, "low": 99136.0, "close": 99241.84, "volume": 28.57936}, {"timestamp": 1738685520000, "open": 99241.85, "high": 99369.56, "low": 99241.84, "close": 99369.56, "volume": 20.51657}, {"timestamp": 1738685580000, "open": 99369.57, "high": 99793.48, "low": 99359.83, "close": 99777.15, "volume": 147.48592}, {"timestamp": 1738685640000, "open": 99777.15, "high": 99949.5, "low": 99739.31, "close": 99861.99, "volume": 46.22884}, {"timestamp": 1738685700000, "open": 99861.99, "high": 99918.05, "low": 99746.08, "close": 99794.94, "volume": 35.71057}, {"timestamp": 1738685760000, "open": 99794.94, "high": 99794.94, "low": 99631.62, "close": 99679.23, "volume": 25.1142}, {"timestamp": 1738685820000, "open": 99679.22, "high": 99699.7, "low": 99621.01, "close": 99650.99, "volume": 15.64548}, {"timestamp": 1738685880000, "open": 99650.98, "high": 99731.44, "low": 99580.13, "close": 99678.77, "volume": 20.41246}, {"timestamp": 1738685940000, "open": 99678.77, "high": 99686.43, "low": 99593.77, "close": 99618.87, "volume": 13.10321}, {"timestamp": 1738686000000, "open": 99618.88, "high": 99618.88, "low": 99532.6, "close": 99535.97, "volume": 30.6881}, {"timestamp": 1738686060000, "open": 99536.64, "high": 99679.09, "low": 99536.64, "close": 99633.37, "volume": 22.50172}, {"timestamp": 1738686120000, "open": 99633.36, "high": 99721.46, "low": 99633.36, "close": 99686.41, "volume": 17.62575}, {"timestamp": 1738686180000, "open": 99686.41, "high": 99686.41, "low": 99571.21, "close": 99578.21, "volume": 16.79076}, {"timestamp": 1738686240000, "open": 99578.21, "high": 99663.92, "low": 99578.21, "close": 99663.92, "volume": 20.90727}, {"timestamp": 1738686300000, "open": 99663.92, "high": 99693.54, "low": 99584.08, "close": 99584.09, "volume": 15.09976}, {"timestamp": 1738686360000, "open": 99584.09, "high": 99597.82, "low": 99558.72, "close": 99559.39, "volume": 17.1362}, {"timestamp": 1738686420000, "open": 99559.39, "high": 99647.2, "low": 99547.84, "close": 99647.2, "volume": 14.18248}, {"timestamp": 1738686480000, "open": 99647.2, "high": 99787.17, "low": 99647.19, "close": 99782.15, "volume": 11.65538}, {"timestamp": 1738686540000, "open": 99782.15, "high": 99815.14, "low": 99712.71, "close": 99754.58, "volume": 14.74795}, {"timestamp": 1738686600000, "open": 99754.58, "high": 99779.6, "low": 99685.72, "close": 99739.08, "volume": 36.30168}, {"timestamp": 1738686660000, "open": 99739.09, "high": 99794.62, "low": 99707.1, "close": 99718.21, "volume": 23.5217}, {"timestamp": 1738686720000, "open": 99718.21, "high": 99792.0, "low": 99718.21, "close": 99749.25, "volume": 11.75714}, {"timestamp": 1738686780000, "open": 99749.26, "high": 99797.34, "low": 99709.8, "close": 99722.32, "volume": 9.29361}, {"timestamp": 1738686840000, "open": 99722.32, "high": 99722.32, "low": 99552.51, "close": 99569.77, "volume": 32.19565}, {"timestamp": 1738686900000, "open": 99569.77, "high": 99569.77, "low": 99456.0, "close": 99550.01, "volume": 16.83747}, {"timestamp": 1738686960000, "open": 99550.01, "high": 99559.63, "low": 99469.66, "close": 99497.11, "volume": 11.86203}, {"timestamp": 1738687020000, "open": 99497.1, "high": 99548.6, "low": 99460.11, "close": 99523.56, "volume": 14.6155}, {"timestamp": 1738687080000, "open": 99523.55, "high": 99523.56, "low": 99459.0, "close": 99495.48, "volume": 24.30335}, {"timestamp": 1738687140000, "open": 99495.48, "high": 99495.48, "low": 99450.01, "close": 99452.72, "volume": 10.72609}, {"timestamp": 1738687200000, "open": 99452.72, "high": 99462.98, "low": 99353.02, "close": 99356.53, "volume": 19.48665}, {"timestamp": 1738687260000, "open": 99356.52, "high": 99356.52, "low": 99251.4, "close": 99260.33, "volume": 19.9949}, {"timestamp": 1738687320000, "open": 99260.33, "high": 99274.28, "low": 99190.36, "close": 99254.3, "volume": 13.97042}, {"timestamp": 1738687380000, "open": 99254.3, "high": 99306.26, "low": 99239.13, "close": 99249.07, "volume": 18.2271}, {"timestamp": 1738687440000, "open": 99249.07, "high": 99336.96, "low": 99217.48, "close": 99294.95, "volume": 18.00565}, {"timestamp": 1738687500000, "open": 99294.95, "high": 99390.38, "low": 99271.73, "close": 99351.63, "volume": 25.00971}, {"timestamp": 1738687560000, "open": 99351.63, "high": 99449.99, "low": 99336.95, "close": 99388.4, "volume": 16.3769}, {"timestamp": 1738687620000, "open": 99388.39, "high": 99440.0, "low": 99328.85, "close": 99385.29, "volume": 20.52375}, {"timestamp": 1738687680000, "open": 99385.29, "high": 99465.14, "low": 99369.57, "close": 99440.0, "volume": 11.52828}, {"timestamp": 1738687740000, "open": 99440.0, "high": 99440.0, "low": 99256.13, "close": 99288.49, "volume": 28.96511}, {"timestamp": 1738687800000, "open": 99288.49, "high": 99288.49, "low": 99136.52, "close": 99138.27, "volume": 27.26618}, {"timestamp": 1738687860000, "open": 99138.27, "high": 99183.95, "low": 99108.69, "close": 99117.0, "volume": 29.02277}, {"timestamp": 1738687920000, "open": 99116.99, "high": 99141.31, "low": 99066.75, "close": 99078.53, "volume": 16.78871}, {"timestamp": 1738687980000, "open": 99078.53, "high": 99263.58, "low": 99078.52, "close": 99233.79, "volume": 19.67303}, {"timestamp": 1738688040000, "open": 99233.79, "high": 99233.79, "low": 99159.7, "close": 99166.01, "volume": 15.68727}, {"timestamp": 1738688100000, "open": 99166.01, "high": 99166.01, "low": 99043.47, "close": 99043.48, "volume": 10.51613}, {"timestamp": 1738688160000, "open": 99043.47, "high": 99119.13, "low": 99028.46, "close": 99078.78, "volume": 14.73103}, {"timestamp": 1738688220000, "open": 99078.77, "high": 99120.82, "low": 99078.77, "close": 99106.58, "volume": 12.94303}, {"timestamp": 1738688280000, "open": 99106.58, "high": 99122.63, "low": 99060.0, "close": 99122.63, "volume": 16.86275}, {"timestamp": 1738688340000, "open": 99122.63, "high": 99124.45, "low": 99043.47, "close": 99043.48, "volume": 14.3641}, {"timestamp": 1738688400000, "open": 99043.48, "high": 99129.68, "low": 99043.47, "close": 99129.68, "volume": 36.17851}, {"timestamp": 1738688460000, "open": 99129.68, "high": 99132.94, "low": 98940.05, "close": 98983.71, "volume": 57.58059}, {"timestamp": 1738688520000, "open": 98983.71, "high": 99000.0, "low": 98882.35, "close": 98953.39, "volume": 29.25903}, {"timestamp": 1738688580000, "open": 98953.39, "high": 99056.66, "low": 98953.39, "close": 99008.02, "volume": 23.76983}, {"timestamp": 1738688640000, "open": 99008.02, "high": 99120.0, "low": 98968.03, "close": 99119.99, "volume": 16.63597}, {"timestamp": 1738688700000, "open": 99119.99, "high": 99216.68, "low": 99068.0, "close": 99079.8, "volume": 33.39563}, {"timestamp": 1738688760000, "open": 99079.8, "high": 99227.51, "low": 99056.23, "close": 99226.31, "volume": 10.27511}, {"timestamp": 1738688820000, "open": 99226.3, "high": 99307.69, "low": 99207.25, "close": 99271.22, "volume": 14.09018}, {"timestamp": 1738688880000, "open": 99271.22, "high": 99301.99, "low": 99223.27, "close": 99251.52, "volume": 12.59681}, {"timestamp": 1738688940000, "open": 99251.53, "high": 99251.53, "low": 99144.23, "close": 99157.36, "volume": 10.25337}, {"timestamp": 1738689000000, "open": 99157.37, "high": 99220.71, "low": 99120.0, "close": 99219.49, "volume": 9.06956}, {"timestamp": 1738689060000, "open": 99219.49, "high": 99303.02, "low": 99212.83, "close": 99253.02, "volume": 11.76425}, {"timestamp": 1738689120000, "open": 99253.02, "high": 99334.54, "low": 99253.01, "close": 99317.85, "volume": 11.27122}, {"timestamp": 1738689180000, "open": 99317.85, "high": 99361.93, "low": 99248.29, "close": 99361.5, "volume": 12.52521}, {"timestamp": 1738689240000, "open": 99361.5, "high": 99522.35, "low": 99361.49, "close": 99470.01, "volume": 39.8443}, {"timestamp": 1738689300000, "open": 99470.01, "high": 99557.0, "low": 99429.03, "close": 99557.0, "volume": 41.32946}, {"timestamp": 1738689360000, "open": 99557.0, "high": 99613.25, "low": 99426.88, "close": 99455.77, "volume": 63.11544}, {"timestamp": 1738689420000, "open": 99455.78, "high": 99485.41, "low": 99345.17, "close": 99475.81, "volume": 20.96732}, {"timestamp": 1738689480000, "open": 99475.81, "high": 99495.56, "low": 99352.74, "close": 99352.75, "volume": 18.29733}, {"timestamp": 1738689540000, "open": 99352.75, "high": 99372.01, "low": 99241.19, "close": 99267.18, "volume": 26.35921}, {"timestamp": 1738689600000, "open": 99267.18, "high": 99309.38, "low": 99216.62, "close": 99244.66, "volume": 18.56889}, {"timestamp": 1738689660000, "open": 99244.66, "high": 99244.66, "low": 99057.41, "close": 99070.51, "volume": 24.23615}, {"timestamp": 1738689720000, "open": 99070.51, "high": 99090.02, "low": 99020.0, "close": 99039.8, "volume": 109.56706}, {"timestamp": 1738689780000, "open": 99039.81, "high": 99108.7, "low": 99035.83, "close": 99052.45, "volume": 16.68118}, {"timestamp": 1738689840000, "open": 99052.46, "high": 99067.91, "low": 98983.81, "close": 98984.03, "volume": 44.86887}, {"timestamp": 1738689900000, "open": 98984.03, "high": 99057.55, "low": 98968.83, "close": 98986.55, "volume": 47.36071}, {"timestamp": 1738689960000, "open": 98986.56, "high": 98986.56, "low": 98889.17, "close": 98926.5, "volume": 65.65454}, {"timestamp": 1738690020000, "open": 98926.51, "high": 98988.0, "low": 98859.51, "close": 98972.63, "volume": 21.50051}, {"timestamp": 1738690080000, "open": 98972.63, "high": 98972.63, "low": 98872.0, "close": 98878.49, "volume": 13.84065}, {"timestamp": 1738690140000, "open": 98878.5, "high": 98886.05, "low": 98829.64, "close": 98878.74, "volume": 26.77924}, {"timestamp": 1738690200000, "open": 98878.74, "high": 99117.9, "low": 98878.74, "close": 99103.39, "volume": 124.60082}, {"timestamp": 1738690260000, "open": 99103.4, "high": 99177.08, "low": 99064.02, "close": 99064.32, "volume": 51.592}, {"timestamp": 1738690320000, "open": 99064.32, "high": 99097.29, "low": 99032.25, "close": 99033.36, "volume": 27.10433}, {"timestamp": 1738690380000, "open": 99033.37, "high": 99151.46, "low": 99010.86, "close": 99113.59, "volume": 16.34124}, {"timestamp": 1738690440000, "open": 99113.59, "high": 99132.87, "low": 99071.09, "close": 99108.7, "volume": 10.56074}, {"timestamp": 1738690500000, "open": 99108.7, "high": 99155.46, "low": 99105.39, "close": 99118.29, "volume": 16.76246}, {"timestamp": 1738690560000, "open": 99118.29, "high": 99238.23, "low": 99108.7, "close": 99203.96, "volume": 13.31999}, {"timestamp": 1738690620000, "open": 99203.95, "high": 99297.39, "low": 99154.77, "close": 99288.9, "volume": 27.35614}, {"timestamp": 1738690680000, "open": 99288.89, "high": 99288.9, "low": 99149.83, "close": 99162.53, "volume": 16.71486}, {"timestamp": 1738690740000, "open": 99162.53, "high": 99162.53, "low": 99084.63, "close": 99090.25, "volume": 16.43032}, {"timestamp": 1738690800000, "open": 99090.25, "high": 99134.68, "low": 99060.32, "close": 99089.76, "volume": 14.73308}, {"timestamp": 1738690860000, "open": 99089.76, "high": 99123.54, "low": 99064.45, "close": 99064.46, "volume": 7.96572}, {"timestamp": 1738690920000, "open": 99064.46, "high": 99195.09, "low": 99054.47, "close": 99195.09, "volume": 13.70184}, {"timestamp": 1738690980000, "open": 99195.09, "high": 99248.83, "low": 99195.09, "close": 99238.27, "volume": 15.98363}, {"timestamp": 1738691040000, "open": 99238.27, "high": 99280.71, "low": 99238.26, "close": 99274.36, "volume": 5.80937}, {"timestamp": 1738691100000, "open": 99274.36, "high": 99300.0, "low": 99175.74, "close": 99175.74, "volume": 11.22258}, {"timestamp": 1738691160000, "open": 99175.75, "high": 99175.75, "low": 99134.01, "close": 99154.4, "volume": 12.25151}, {"timestamp": 1738691220000, "open": 99154.4, "high": 99186.11, "low": 99100.87, "close": 99179.26, "volume": 13.79771}, {"timestamp": 1738691280000, "open": 99179.27, "high": 99260.0, "low": 99174.99, "close": 99259.99, "volume": 13.18461}, {"timestamp": 1738691340000, "open": 99259.99, "high": 99282.19, "low": 99201.33, "close": 99201.34, "volume": 8.26423}, {"timestamp": 1738691400000, "open": 99201.33, "high": 99201.34, "low": 99118.81, "close": 99137.19, "volume": 47.39995}, {"timestamp": 1738691460000, "open": 99137.19, "high": 99137.19, "low": 98970.97, "close": 99013.82, "volume": 96.2746}, {"timestamp": 1738691520000, "open": 99013.83, "high": 99070.68, "low": 98975.28, "close": 99046.5, "volume": 30.20377}, {"timestamp": 1738691580000, "open": 99046.49, "high": 99114.73, "low": 99018.89, "close": 99114.73, "volume": 13.01952}, {"timestamp": 1738691640000, "open": 99114.73, "high": 99188.13, "low": 99114.72, "close": 99188.12, "volume": 11.9899}, {"timestamp": 1738691700000, "open": 99188.12, "high": 99193.2, "low": 99136.67, "close": 99136.67, "volume": 20.51463}, {"timestamp": 1738691760000, "open": 99136.67, "high": 99192.12, "low": 99108.69, "close": 99157.75, "volume": 15.21917}, {"timestamp": 1738691820000, "open": 99157.76, "high": 99201.99, "low": 99157.75, "close": 99201.99, "volume": 11.75311}, {"timestamp": 1738691880000, "open": 99201.99, "high": 99225.84, "low": 99198.1, "close": 99225.84, "volume": 9.24445}, {"timestamp": 1738691940000, "open": 99225.84, "high": 99225.84, "low": 99168.34, "close": 99168.35, "volume": 4.41405}, {"timestamp": 1738692000000, "open": 99168.35, "high": 99203.06, "low": 99113.22, "close": 99113.23, "volume": 17.21363}, {"timestamp": 1738692060000, "open": 99113.23, "high": 99137.44, "low": 99061.88, "close": 99089.31, "volume": 11.24644}, {"timestamp": 1738692120000, "open": 99089.31, "high": 99148.0, "low": 99032.0, "close": 99147.99, "volume": 10.94739}, {"timestamp": 1738692180000, "open": 99148.0, "high": 99148.53, "low": 99060.01, "close": 99060.01, "volume": 10.29699}, {"timestamp": 1738692240000, "open": 99060.02, "high": 99060.02, "low": 98963.33, "close": 98963.33, "volume": 17.42264}, {"timestamp": 1738692300000, "open": 98974.72, "high": 98986.76, "low": 98903.78, "close": 98903.79, "volume": 18.09522}, {"timestamp": 1738692360000, "open": 98903.78, "high": 99038.97, "low": 98903.78, "close": 99038.97, "volume": 20.28424}, {"timestamp": 1738692420000, "open": 99038.97, "high": 99077.63, "low": 98950.0, "close": 98950.01, "volume": 22.17788}, {"timestamp": 1738692480000, "open": 98950.0, "high": 98950.01, "low": 98862.0, "close": 98901.06, "volume": 29.05104}, {"timestamp": 1738692540000, "open": 98901.06, "high": 98901.06, "low": 98778.58, "close": 98831.33, "volume": 13.80368}, {"timestamp": 1738692600000, "open": 98831.34, "high": 98873.62, "low": 98788.0, "close": 98873.61, "volume": 11.45403}, {"timestamp": 1738692660000, "open": 98873.61, "high": 98967.07, "low": 98873.61, "close": 98967.07, "volume": 13.25457}, {"timestamp": 1738692720000, "open": 98967.34, "high": 98983.99, "low": 98933.29, "close": 98948.01, "volume": 7.8841}, {"timestamp": 1738692780000, "open": 98948.02, "high": 99039.25, "low": 98913.04, "close": 99038.2, "volume": 9.59531}, {"timestamp": 1738692840000, "open": 99038.21, "high": 99038.21, "low": 99004.25, "close": 99026.4, "volume": 15.83215}, {"timestamp": 1738692900000, "open": 99026.4, "high": 99098.59, "low": 99026.39, "close": 99065.54, "volume": 12.06959}, {"timestamp": 1738692960000, "open": 99065.53, "high": 99147.56, "low": 99065.53, "close": 99132.98, "volume": 16.85607}, {"timestamp": 1738693020000, "open": 99132.98, "high": 99133.99, "low": 99053.82, "close": 99053.83, "volume": 7.2435}, {"timestamp": 1738693080000, "open": 99053.83, "high": 99100.0, "low": 99042.22, "close": 99076.19, "volume": 14.71002}, {"timestamp": 1738693140000, "open": 99076.19, "high": 99179.05, "low": 99076.18, "close": 99168.35, "volume": 17.58044}, {"timestamp": 1738693200000, "open": 99168.35, "high": 99220.0, "low": 99147.96, "close": 99209.97, "volume": 20.48772}, {"timestamp": 1738693260000, "open": 99209.98, "high": 99222.0, "low": 99176.74, "close": 99196.61, "volume": 7.52289}, {"timestamp": 1738693320000, "open": 99196.61, "high": 99223.07, "low": 99196.6, "close": 99222.41, "volume": 15.63629}, {"timestamp": 1738693380000, "open": 99222.41, "high": 99235.4, "low": 99199.96, "close": 99214.73, "volume": 17.17326}, {"timestamp": 1738693440000, "open": 99214.72, "high": 99214.73, "low": 99096.46, "close": 99122.0, "volume": 10.48233}, {"timestamp": 1738693500000, "open": 99122.0, "high": 99151.97, "low": 99076.08, "close": 99076.09, "volume": 10.67008}, {"timestamp": 1738693560000, "open": 99076.09, "high": 99076.09, "low": 99001.0, "close": 99039.49, "volume": 13.83834}, {"timestamp": 1738693620000, "open": 99039.5, "high": 99111.92, "low": 99039.49, "close": 99046.16, "volume": 6.33714}, {"timestamp": 1738693680000, "open": 99046.16, "high": 99098.39, "low": 99012.0, "close": 99071.18, "volume": 10.32996}, {"timestamp": 1738693740000, "open": 99071.18, "high": 99071.18, "low": 99021.91, "close": 99068.35, "volume": 8.10366}, {"timestamp": 1738693800000, "open": 99068.35, "high": 99068.35, "low": 99010.86, "close": 99038.0, "volume": 11.32727}, {"timestamp": 1738693860000, "open": 99038.0, "high": 99042.81, "low": 98950.4, "close": 98997.29, "volume": 10.47619}, {"timestamp": 1738693920000, "open": 98997.29, "high": 99076.09, "low": 98997.28, "close": 99076.09, "volume": 10.9572}, {"timestamp": 1738693980000, "open": 99076.09, "high": 99187.0, "low": 99076.09, "close": 99175.09, "volume": 12.04589}, {"timestamp": 1738694040000, "open": 99175.09, "high": 99175.09, "low": 99108.69, "close": 99137.96, "volume": 7.2577}, {"timestamp": 1738694100000, "open": 99137.96, "high": 99267.84, "low": 99130.51, "close": 99262.0, "volume": 15.88449}, {"timestamp": 1738694160000, "open": 99262.0, "high": 99351.75, "low": 99261.99, "close": 99351.23, "volume": 21.73076}, {"timestamp": 1738694220000, "open": 99351.23, "high": 99432.63, "low": 99351.22, "close": 99392.01, "volume": 19.51003}, {"timestamp": 1738694280000, "open": 99392.01, "high": 99406.19, "low": 99360.0, "close": 99396.44, "volume": 30.87344}, {"timestamp": 1738694340000, "open": 99396.45, "high": 99450.0, "low": 99369.57, "close": 99450.0, "volume": 36.74111}, {"timestamp": 1738694400000, "open": 99449.99, "high": 99566.66, "low": 99424.49, "close": 99553.16, "volume": 116.64265}, {"timestamp": 1738694460000, "open": 99553.16, "high": 99563.69, "low": 99514.14, "close": 99514.15, "volume": 12.44334}, {"timestamp": 1738694520000, "open": 99514.15, "high": 99549.7, "low": 99510.04, "close": 99532.97, "volume": 8.4915}, {"timestamp": 1738694580000, "open": 99532.98, "high": 99532.98, "low": 99370.53, "close": 99421.73, "volume": 29.40024}, {"timestamp": 1738694640000, "open": 99421.73, "high": 99421.73, "low": 99349.66, "close": 99349.67, "volume": 13.79694}, {"timestamp": 1738694700000, "open": 99349.67, "high": 99480.8, "low": 99349.66, "close": 99472.62, "volume": 10.47928}, {"timestamp": 1738694760000, "open": 99472.63, "high": 99486.03, "low": 99380.64, "close": 99415.87, "volume": 16.25229}, {"timestamp": 1738694820000, "open": 99415.87, "high": 99467.4, "low": 99388.48, "close": 99398.99, "volume": 10.3759}, {"timestamp": 1738694880000, "open": 99398.99, "high": 99420.45, "low": 99369.56, "close": 99384.65, "volume": 4.2079}, {"timestamp": 1738694940000, "open": 99384.65, "high": 99416.12, "low": 99362.65, "close": 99416.11, "volume": 12.45445}, {"timestamp": 1738695000000, "open": 99416.12, "high": 99472.0, "low": 99416.11, "close": 99465.98, "volume": 8.57317}, {"timestamp": 1738695060000, "open": 99465.98, "high": 99465.98, "low": 99380.55, "close": 99391.62, "volume": 5.56559}, {"timestamp": 1738695120000, "open": 99391.62, "high": 99391.62, "low": 99309.56, "close": 99309.56, "volume": 5.35946}, {"timestamp": 1738695180000, "open": 99309.56, "high": 99326.5, "low": 99266.01, "close": 99293.98, "volume": 12.55979}, {"timestamp": 1738695240000, "open": 99293.97, "high": 99325.79, "low": 99276.1, "close": 99308.83, "volume": 9.28561}, {"timestamp": 1738695300000, "open": 99308.83, "high": 99349.93, "low": 99308.83, "close": 99347.98, "volume": 6.76804}, {"timestamp": 1738695360000, "open": 99347.99, "high": 99395.02, "low": 99342.76, "close": 99395.01, "volume": 5.486}, {"timestamp": 1738695420000, "open": 99395.02, "high": 99424.0, "low": 99395.02, "close": 99404.11, "volume": 8.10649}, {"timestamp": 1738695480000, "open": 99404.11, "high": 99426.11, "low": 99371.58, "close": 99382.79, "volume": 7.69043}, {"timestamp": 1738695540000, "open": 99382.79, "high": 99419.99, "low": 99382.78, "close": 99415.2, "volume": 1.71249}, {"timestamp": 1738695600000, "open": 99415.2, "high": 99417.4, "low": 99328.0, "close": 99351.41, "volume": 7.546}, {"timestamp": 1738695660000, "open": 99351.41, "high": 99500.0, "low": 99351.41, "close": 99488.0, "volume": 12.31396}, {"timestamp": 1738695720000, "open": 99488.0, "high": 99579.8, "low": 99471.41, "close": 99579.79, "volume": 10.37255}, {"timestamp": 1738695780000, "open": 99579.8, "high": 99645.59, "low": 99528.0, "close": 99542.32, "volume": 11.6378}, {"timestamp": 1738695840000, "open": 99542.32, "high": 99593.53, "low": 99499.78, "close": 99593.53, "volume": 14.22868}, {"timestamp": 1738695900000, "open": 99593.53, "high": 99637.57, "low": 99560.16, "close": 99625.36, "volume": 10.06216}, {"timestamp": 1738695960000, "open": 99625.35, "high": 99647.05, "low": 99616.0, "close": 99637.59, "volume": 10.81946}, {"timestamp": 1738696020000, "open": 99637.58, "high": 99654.35, "low": 99566.98, "close": 99567.1, "volume": 7.83244}, {"timestamp": 1738696080000, "open": 99567.1, "high": 99628.92, "low": 99550.18, "close": 99628.92, "volume": 3.46553}, {"timestamp": 1738696140000, "open": 99628.91, "high": 99762.0, "low": 99582.0, "close": 99716.76, "volume": 36.8752}, {"timestamp": 1738696200000, "open": 99716.76, "high": 99822.0, "low": 99716.75, "close": 99818.0, "volume": 15.38968}, {"timestamp": 1738696260000, "open": 99818.0, "high": 99818.0, "low": 99791.09, "close": 99791.1, "volume": 4.62736}, {"timestamp": 1738696320000, "open": 99791.1, "high": 99943.96, "low": 99791.09, "close": 99918.55, "volume": 25.3456}, {"timestamp": 1738696380000, "open": 99918.55, "high": 99934.0, "low": 99860.0, "close": 99934.0, "volume": 9.91223}, {"timestamp": 1738696440000, "open": 99934.0, "high": 99973.55, "low": 99904.01, "close": 99964.0, "volume": 11.2058}, {"timestamp": 1738696500000, "open": 99963.99, "high": 100111.0, "low": 99840.68, "close": 100111.0, "volume": 75.73973}, {"timestamp": 1738696560000, "open": 100111.0, "high": 100316.02, "low": 100110.99, "close": 100300.0, "volume": 67.4023}, {"timestamp": 1738696620000, "open": 100300.0, "high": 100364.0, "low": 100212.0, "close": 100279.99, "volume": 61.20656}, {"timestamp": 1738696680000, "open": 100280.0, "high": 100471.82, "low": 100279.99, "close": 100416.57, "volume": 79.10119}, {"timestamp": 1738696740000, "open": 100416.57, "high": 100472.07, "low": 100363.28, "close": 100472.07, "volume": 55.15557}, {"timestamp": 1738696800000, "open": 100472.07, "high": 100622.68, "low": 100399.97, "close": 100622.68, "volume": 76.7582}, {"timestamp": 1738696860000, "open": 100622.69, "high": 100676.03, "low": 100484.97, "close": 100512.71, "volume": 47.12342}, {"timestamp": 1738696920000, "open": 100512.71, "high": 100652.14, "low": 100512.7, "close": 100579.89, "volume": 26.62987}, {"timestamp": 1738696980000, "open": 100579.89, "high": 100638.22, "low": 100576.09, "close": 100598.98, "volume": 19.72148}, {"timestamp": 1738697040000, "open": 100598.99, "high": 100652.33, "low": 100584.85, "close": 100639.43, "volume": 18.4175}, {"timestamp": 1738697100000, "open": 100639.43, "high": 100700.0, "low": 100639.43, "close": 100666.88, "volume": 22.71891}, {"timestamp": 1738697160000, "open": 100666.88, "high": 100673.92, "low": 100589.94, "close": 100606.5, "volume": 34.42265}, {"timestamp": 1738697220000, "open": 100606.49, "high": 100606.5, "low": 100444.06, "close": 100444.06, "volume": 28.04772}, {"timestamp": 1738697280000, "open": 100444.07, "high": 100475.48, "low": 100291.24, "close": 100336.56, "volume": 42.22652}, {"timestamp": 1738697340000, "open": 100336.56, "high": 100434.75, "low": 100335.34, "close": 100418.01, "volume": 25.07346}, {"timestamp": 1738697400000, "open": 100418.01, "high": 100581.16, "low": 100418.01, "close": 100574.01, "volume": 22.0123}, {"timestamp": 1738697460000, "open": 100574.01, "high": 100599.99, "low": 100472.0, "close": 100485.25, "volume": 24.6958}, {"timestamp": 1738697520000, "open": 100485.26, "high": 100512.63, "low": 100419.6, "close": 100512.63, "volume": 20.29782}, {"timestamp": 1738697580000, "open": 100512.63, "high": 100673.92, "low": 100512.62, "close": 100657.99, "volume": 28.20398}, {"timestamp": 1738697640000, "open": 100658.0, "high": 100670.58, "low": 100545.26, "close": 100600.0, "volume": 14.30515}, {"timestamp": 1738697700000, "open": 100600.0, "high": 100747.88, "low": 100600.0, "close": 100725.11, "volume": 50.53452}, {"timestamp": 1738697760000, "open": 100725.11, "high": 100777.93, "low": 100644.29, "close": 100644.29, "volume": 45.01085}, {"timestamp": 1738697820000, "open": 100644.29, "high": 100725.05, "low": 100630.83, "close": 100669.74, "volume": 30.8462}, {"timestamp": 1738697880000, "open": 100669.74, "high": 100669.74, "low": 100327.36, "close": 100339.2, "volume": 59.30504}, {"timestamp": 1738697940000, "open": 100339.2, "high": 100339.21, "low": 100148.54, "close": 100220.01, "volume": 42.58736}, {"timestamp": 1738698000000, "open": 100220.01, "high": 100250.0, "low": 100156.01, "close": 100160.42, "volume": 24.53028}, {"timestamp": 1738698060000, "open": 100160.42, "high": 100204.56, "low": 99862.13, "close": 99997.31, "volume": 67.92704}, {"timestamp": 1738698120000, "open": 99997.31, "high": 100124.47, "low": 99980.0, "close": 100124.46, "volume": 17.28008}, {"timestamp": 1738698180000, "open": 100124.47, "high": 100230.76, "low": 100044.0, "close": 100189.23, "volume": 40.17035}, {"timestamp": 1738698240000, "open": 100189.23, "high": 100471.0, "low": 100184.78, "close": 100399.72, "volume": 29.79112}, {"timestamp": 1738698300000, "open": 100399.73, "high": 100530.74, "low": 100383.53, "close": 100408.0, "volume": 50.74138}, {"timestamp": 1738698360000, "open": 100408.26, "high": 100408.26, "low": 99704.13, "close": 99793.48, "volume": 174.09884}, {"timestamp": 1738698420000, "open": 99793.47, "high": 99850.94, "low": 99439.78, "close": 99464.01, "volume": 124.60178}, {"timestamp": 1738698480000, "open": 99464.02, "high": 99479.99, "low": 99226.02, "close": 99288.42, "volume": 126.18017}, {"timestamp": 1738698540000, "open": 99288.43, "high": 99608.79, "low": 99221.57, "close": 99586.25, "volume": 146.47719}, {"timestamp": 1738698600000, "open": 99586.25, "high": 99703.41, "low": 99399.58, "close": 99513.48, "volume": 48.21683}, {"timestamp": 1738698660000, "open": 99513.48, "high": 99525.42, "low": 99302.2, "close": 99306.8, "volume": 54.63215}, {"timestamp": 1738698720000, "open": 99306.8, "high": 99329.44, "low": 98901.79, "close": 98975.62, "volume": 150.71511}, {"timestamp": 1738698780000, "open": 98975.61, "high": 99128.81, "low": 98861.84, "close": 98956.01, "volume": 87.83991}, {"timestamp": 1738698840000, "open": 98956.01, "high": 99055.36, "low": 98934.32, "close": 98991.36, "volume": 81.34291}, {"timestamp": 1738698900000, "open": 98991.35, "high": 99320.0, "low": 98960.9, "close": 99249.35, "volume": 68.56651}, {"timestamp": 1738698960000, "open": 99249.35, "high": 99382.62, "low": 99191.76, "close": 99319.43, "volume": 53.19597}, {"timestamp": 1738699020000, "open": 99319.43, "high": 99378.0, "low": 99170.51, "close": 99170.51, "volume": 31.15258}, {"timestamp": 1738699080000, "open": 99170.51, "high": 99233.35, "low": 99077.6, "close": 99149.9, "volume": 36.99064}, {"timestamp": 1738699140000, "open": 99149.89, "high": 99149.89, "low": 98782.6, "close": 98859.77, "volume": 79.46889}, {"timestamp": 1738699200000, "open": 98859.78, "high": 99068.0, "low": 98800.76, "close": 99000.0, "volume": 62.48847}, {"timestamp": 1738699260000, "open": 99000.01, "high": 99232.16, "low": 98978.26, "close": 99158.54, "volume": 36.41629}, {"timestamp": 1738699320000, "open": 99158.53, "high": 99223.28, "low": 99100.0, "close": 99199.85, "volume": 87.43701}, {"timestamp": 1738699380000, "open": 99199.85, "high": 99212.06, "low": 98966.5, "close": 99013.92, "volume": 71.3243}, {"timestamp": 1738699440000, "open": 99013.93, "high": 99096.01, "low": 98914.0, "close": 98977.78, "volume": 48.03584}, {"timestamp": 1738699500000, "open": 98977.78, "high": 99080.94, "low": 98880.43, "close": 98952.44, "volume": 35.49577}, {"timestamp": 1738699560000, "open": 98952.44, "high": 99007.99, "low": 98564.09, "close": 98617.87, "volume": 114.27971}, {"timestamp": 1738699620000, "open": 98617.86, "high": 98620.56, "low": 98449.48, "close": 98612.0, "volume": 105.66491}, {"timestamp": 1738699680000, "open": 98612.0, "high": 98733.91, "low": 98438.2, "close": 98456.53, "volume": 75.12673}, {"timestamp": 1738699740000, "open": 98456.52, "high": 99329.4, "low": 98450.7, "close": 99232.77, "volume": 178.9235}, {"timestamp": 1738699800000, "open": 99232.77, "high": 99444.02, "low": 98726.32, "close": 98848.0, "volume": 347.62107}, {"timestamp": 1738699860000, "open": 98848.0, "high": 98861.64, "low": 98386.0, "close": 98534.53, "volume": 175.33402}, {"timestamp": 1738699920000, "open": 98534.54, "high": 98709.9, "low": 98154.36, "close": 98379.69, "volume": 192.88643}, {"timestamp": 1738699980000, "open": 98376.01, "high": 98625.5, "low": 98323.07, "close": 98555.71, "volume": 95.09313}, {"timestamp": 1738700040000, "open": 98555.7, "high": 98654.0, "low": 98346.16, "close": 98576.52, "volume": 50.16196}, {"timestamp": 1738700100000, "open": 98576.53, "high": 98836.2, "low": 98554.34, "close": 98684.12, "volume": 48.55113}, {"timestamp": 1738700160000, "open": 98684.13, "high": 98817.91, "low": 98626.61, "close": 98646.26, "volume": 42.18002}, {"timestamp": 1738700220000, "open": 98646.26, "high": 98664.57, "low": 98323.08, "close": 98472.0, "volume": 71.50719}, {"timestamp": 1738700280000, "open": 98473.85, "high": 98503.67, "low": 98337.46, "close": 98434.47, "volume": 42.89797}, {"timestamp": 1738700340000, "open": 98434.89, "high": 98488.23, "low": 98352.0, "close": 98454.22, "volume": 39.47085}, {"timestamp": 1738700400000, "open": 98454.22, "high": 98663.99, "low": 98436.7, "close": 98443.34, "volume": 79.71723}, {"timestamp": 1738700460000, "open": 98443.35, "high": 98443.35, "low": 98236.0, "close": 98375.97, "volume": 69.12335}, {"timestamp": 1738700520000, "open": 98375.98, "high": 98423.92, "low": 98284.0, "close": 98345.89, "volume": 39.93827}, {"timestamp": 1738700580000, "open": 98345.89, "high": 98440.32, "low": 98254.4, "close": 98293.66, "volume": 38.36143}, {"timestamp": 1738700640000, "open": 98294.0, "high": 98342.72, "low": 98050.56, "close": 98060.93, "volume": 53.23018}, {"timestamp": 1738700700000, "open": 98060.92, "high": 98149.97, "low": 97965.63, "close": 98088.76, "volume": 100.70349}, {"timestamp": 1738700760000, "open": 98088.75, "high": 98258.54, "low": 98036.0, "close": 98159.48, "volume": 52.43021}, {"timestamp": 1738700820000, "open": 98159.49, "high": 98179.76, "low": 98013.42, "close": 98044.81, "volume": 54.24116}, {"timestamp": 1738700880000, "open": 98044.8, "high": 98234.68, "low": 98021.0, "close": 98228.27, "volume": 38.16425}, {"timestamp": 1738700940000, "open": 98228.27, "high": 98367.13, "low": 98228.27, "close": 98274.48, "volume": 51.13386}, {"timestamp": 1738701000000, "open": 98274.48, "high": 98538.77, "low": 98237.17, "close": 98538.77, "volume": 40.37069}, {"timestamp": 1738701060000, "open": 98538.77, "high": 98568.0, "low": 98382.16, "close": 98390.46, "volume": 29.24415}, {"timestamp": 1738701120000, "open": 98390.46, "high": 98471.54, "low": 98278.72, "close": 98386.02, "volume": 41.08796}, {"timestamp": 1738701180000, "open": 98386.02, "high": 98386.02, "low": 98165.25, "close": 98236.17, "volume": 53.85125}, {"timestamp": 1738701240000, "open": 98236.17, "high": 98406.88, "low": 98203.87, "close": 98271.21, "volume": 20.95006}, {"timestamp": 1738701300000, "open": 98271.21, "high": 98385.51, "low": 98242.8, "close": 98358.7, "volume": 17.96405}, {"timestamp": 1738701360000, "open": 98358.69, "high": 98486.0, "low": 98300.0, "close": 98433.57, "volume": 31.15337}, {"timestamp": 1738701420000, "open": 98433.58, "high": 98463.19, "low": 98304.42, "close": 98428.71, "volume": 19.0586}, {"timestamp": 1738701480000, "open": 98428.71, "high": 98490.27, "low": 98391.3, "close": 98490.27, "volume": 21.28044}, {"timestamp": 1738701540000, "open": 98490.26, "high": 98795.01, "low": 98431.81, "close": 98734.67, "volume": 55.97499}, {"timestamp": 1738701600000, "open": 98734.67, "high": 98917.16, "low": 98729.24, "close": 98729.25, "volume": 37.2967}, {"timestamp": 1738701660000, "open": 98729.25, "high": 98895.84, "low": 98729.02, "close": 98870.96, "volume": 30.65286}, {"timestamp": 1738701720000, "open": 98870.97, "high": 98880.0, "low": 98815.21, "close": 98839.81, "volume": 31.43875}, {"timestamp": 1738701780000, "open": 98839.8, "high": 98995.04, "low": 98811.43, "close": 98937.81, "volume": 21.68064}, {"timestamp": 1738701840000, "open": 98937.81, "high": 98938.69, "low": 98780.42, "close": 98805.8, "volume": 44.64564}, {"timestamp": 1738701900000, "open": 98805.8, "high": 98819.54, "low": 98732.7, "close": 98804.43, "volume": 26.73008}, {"timestamp": 1738701960000, "open": 98804.43, "high": 98804.43, "low": 98700.87, "close": 98700.88, "volume": 21.91359}, {"timestamp": 1738702020000, "open": 98700.88, "high": 98938.95, "low": 98700.87, "close": 98938.95, "volume": 25.40461}, {"timestamp": 1738702080000, "open": 98938.94, "high": 98985.32, "low": 98838.68, "close": 98838.69, "volume": 17.67613}, {"timestamp": 1738702140000, "open": 98838.69, "high": 98880.44, "low": 98778.04, "close": 98792.31, "volume": 16.04456}, {"timestamp": 1738702200000, "open": 98792.31, "high": 98850.0, "low": 98717.39, "close": 98850.0, "volume": 31.76424}, {"timestamp": 1738702260000, "open": 98850.0, "high": 98881.66, "low": 98826.1, "close": 98872.78, "volume": 21.1414}, {"timestamp": 1738702320000, "open": 98872.78, "high": 98968.0, "low": 98821.59, "close": 98948.49, "volume": 17.7811}, {"timestamp": 1738702380000, "open": 98948.49, "high": 98980.26, "low": 98938.92, "close": 98976.92, "volume": 10.34215}, {"timestamp": 1738702440000, "open": 98976.93, "high": 99035.85, "low": 98952.6, "close": 98997.98, "volume": 28.42751}, {"timestamp": 1738702500000, "open": 98997.98, "high": 99006.82, "low": 98750.0, "close": 98778.88, "volume": 61.66413}, {"timestamp": 1738702560000, "open": 98778.89, "high": 98860.56, "low": 98753.03, "close": 98842.68, "volume": 20.04279}, {"timestamp": 1738702620000, "open": 98842.68, "high": 98842.68, "low": 98817.49, "close": 98835.94, "volume": 8.79173}, {"timestamp": 1738702680000, "open": 98835.94, "high": 98837.69, "low": 98666.66, "close": 98714.65, "volume": 22.69623}, {"timestamp": 1738702740000, "open": 98714.65, "high": 98744.75, "low": 98592.85, "close": 98652.18, "volume": 44.17246}, {"timestamp": 1738702800000, "open": 98652.18, "high": 98673.86, "low": 98423.91, "close": 98423.91, "volume": 30.94648}, {"timestamp": 1738702860000, "open": 98423.92, "high": 98500.0, "low": 98000.0, "close": 98038.16, "volume": 139.6273}, {"timestamp": 1738702920000, "open": 98038.15, "high": 98193.75, "low": 97591.34, "close": 97977.41, "volume": 262.85162}, {"timestamp": 1738702980000, "open": 97977.42, "high": 98185.49, "low": 97920.0, "close": 98093.98, "volume": 48.28478}, {"timestamp": 1738703040000, "open": 98093.98, "high": 98255.23, "low": 98076.12, "close": 98144.01, "volume": 63.05885}, {"timestamp": 1738703100000, "open": 98144.0, "high": 98149.15, "low": 97952.39, "close": 98001.7, "volume": 29.37229}, {"timestamp": 1738703160000, "open": 98001.7, "high": 98038.62, "low": 97857.14, "close": 97897.85, "volume": 68.03074}, {"timestamp": 1738703220000, "open": 97897.85, "high": 97900.0, "low": 97782.01, "close": 97892.0, "volume": 27.72592}, {"timestamp": 1738703280000, "open": 97892.0, "high": 98047.25, "low": 97816.01, "close": 98028.67, "volume": 25.4939}, {"timestamp": 1738703340000, "open": 98028.68, "high": 98061.29, "low": 97937.44, "close": 98032.61, "volume": 15.31824}, {"timestamp": 1738703400000, "open": 98032.6, "high": 98081.99, "low": 97946.27, "close": 97948.75, "volume": 20.68417}, {"timestamp": 1738703460000, "open": 97948.75, "high": 98062.0, "low": 97895.84, "close": 98044.06, "volume": 26.39664}, {"timestamp": 1738703520000, "open": 98044.07, "high": 98165.25, "low": 98044.06, "close": 98135.02, "volume": 12.48027}, {"timestamp": 1738703580000, "open": 98135.02, "high": 98263.0, "low": 98110.46, "close": 98228.27, "volume": 18.20768}, {"timestamp": 1738703640000, "open": 98228.27, "high": 98241.6, "low": 98195.65, "close": 98211.85, "volume": 20.29502}, {"timestamp": 1738703700000, "open": 98211.85, "high": 98213.65, "low": 98022.23, "close": 98060.1, "volume": 42.44376}, {"timestamp": 1738703760000, "open": 98060.11, "high": 98210.0, "low": 98032.6, "close": 98121.35, "volume": 15.07809}, {"timestamp": 1738703820000, "open": 98121.35, "high": 98177.19, "low": 98035.2, "close": 98035.21, "volume": 25.61721}, {"timestamp": 1738703880000, "open": 98035.21, "high": 98056.59, "low": 97950.0, "close": 98036.0, "volume": 24.87073}, {"timestamp": 1738703940000, "open": 98036.0, "high": 98036.0, "low": 97924.79, "close": 97978.26, "volume": 21.04635}, {"timestamp": 1738704000000, "open": 97978.26, "high": 98021.93, "low": 97923.07, "close": 97951.6, "volume": 18.14466}, {"timestamp": 1738704060000, "open": 97951.6, "high": 97960.0, "low": 97779.25, "close": 97784.71, "volume": 24.86836}, {"timestamp": 1738704120000, "open": 97784.71, "high": 97877.97, "low": 97750.0, "close": 97853.87, "volume": 28.91265}, {"timestamp": 1738704180000, "open": 97853.87, "high": 97887.0, "low": 97761.15, "close": 97782.9, "volume": 22.74564}, {"timestamp": 1738704240000, "open": 97782.9, "high": 97839.85, "low": 97636.0, "close": 97665.18, "volume": 48.78419}, {"timestamp": 1738704300000, "open": 97665.19, "high": 97665.19, "low": 97385.19, "close": 97428.97, "volume": 157.2451}, {"timestamp": 1738704360000, "open": 97428.98, "high": 97512.87, "low": 97336.77, "close": 97376.8, "volume": 59.68206}, {"timestamp": 1738704420000, "open": 97376.8, "high": 97489.74, "low": 97304.79, "close": 97310.38, "volume": 63.43858}, {"timestamp": 1738704480000, "open": 97310.38, "high": 97401.99, "low": 97200.0, "close": 97237.95, "volume": 60.5442}, {"timestamp": 1738704540000, "open": 97237.94, "high": 97372.0, "low": 97220.0, "close": 97251.6, "volume": 41.44313}, {"timestamp": 1738704600000, "open": 97251.59, "high": 97308.0, "low": 97100.0, "close": 97100.0, "volume": 69.84127}, {"timestamp": 1738704660000, "open": 97100.01, "high": 97243.04, "low": 97050.75, "close": 97187.87, "volume": 40.51396}, {"timestamp": 1738704720000, "open": 97186.63, "high": 97186.63, "low": 96964.77, "close": 96973.04, "volume": 88.8725}, {"timestamp": 1738704780000, "open": 96973.04, "high": 97089.0, "low": 96929.0, "close": 97067.4, "volume": 71.45843}, {"timestamp": 1738704840000, "open": 97067.4, "high": 97287.04, "low": 97061.1, "close": 97155.04, "volume": 32.72066}, {"timestamp": 1738704900000, "open": 97155.05, "high": 97166.0, "low": 96900.29, "close": 96900.3, "volume": 29.21229}, {"timestamp": 1738704960000, "open": 96900.3, "high": 96991.34, "low": 96888.01, "close": 96914.0, "volume": 36.02524}, {"timestamp": 1738705020000, "open": 96914.0, "high": 97029.62, "low": 96894.88, "close": 97029.62, "volume": 20.28902}, {"timestamp": 1738705080000, "open": 97029.62, "high": 97191.41, "low": 96946.42, "close": 96956.01, "volume": 42.44269}, {"timestamp": 1738705140000, "open": 96956.01, "high": 96999.73, "low": 96931.73, "close": 96974.29, "volume": 21.06114}, {"timestamp": 1738705200000, "open": 96974.29, "high": 97007.55, "low": 96857.62, "close": 96861.28, "volume": 51.95472}, {"timestamp": 1738705260000, "open": 96861.27, "high": 96953.99, "low": 96730.46, "close": 96789.99, "volume": 59.70775}, {"timestamp": 1738705320000, "open": 96789.99, "high": 96928.0, "low": 96730.46, "close": 96787.11, "volume": 65.14921}, {"timestamp": 1738705380000, "open": 96787.12, "high": 96832.71, "low": 96629.49, "close": 96644.11, "volume": 78.17899}, {"timestamp": 1738705440000, "open": 96644.11, "high": 96760.0, "low": 96598.13, "close": 96703.22, "volume": 69.34398}, {"timestamp": 1738705500000, "open": 96703.22, "high": 96931.15, "low": 96689.19, "close": 96843.27, "volume": 31.20995}, {"timestamp": 1738705560000, "open": 96843.27, "high": 96931.68, "low": 96792.8, "close": 96851.93, "volume": 27.77555}, {"timestamp": 1738705620000, "open": 96851.93, "high": 97056.0, "low": 96766.33, "close": 97048.17, "volume": 45.89157}, {"timestamp": 1738705680000, "open": 97048.16, "high": 97184.13, "low": 96936.06, "close": 97143.91, "volume": 46.63384}, {"timestamp": 1738705740000, "open": 97143.91, "high": 97200.0, "low": 97108.74, "close": 97179.55, "volume": 39.91841}, {"timestamp": 1738705800000, "open": 97179.55, "high": 97199.87, "low": 97048.82, "close": 97156.99, "volume": 30.89792}, {"timestamp": 1738705860000, "open": 97156.99, "high": 97197.15, "low": 97005.04, "close": 97009.52, "volume": 26.34774}, {"timestamp": 1738705920000, "open": 97009.52, "high": 97046.22, "low": 96847.27, "close": 96869.04, "volume": 25.23301}, {"timestamp": 1738705980000, "open": 96869.03, "high": 96908.0, "low": 96634.92, "close": 96726.58, "volume": 73.42502}, {"timestamp": 1738706040000, "open": 96726.57, "high": 96772.31, "low": 96700.0, "close": 96711.27, "volume": 29.49524}, {"timestamp": 1738706100000, "open": 96711.26, "high": 96753.98, "low": 96516.95, "close": 96577.99, "volume": 107.47714}, {"timestamp": 1738706160000, "open": 96577.99, "high": 96656.0, "low": 96422.0, "close": 96544.59, "volume": 102.08915}, {"timestamp": 1738706220000, "open": 96544.59, "high": 96735.29, "low": 96500.0, "close": 96648.76, "volume": 39.84875}, {"timestamp": 1738706280000, "open": 96648.76, "high": 96728.0, "low": 96560.96, "close": 96560.97, "volume": 22.247}, {"timestamp": 1738706340000, "open": 96560.97, "high": 96629.07, "low": 96435.54, "close": 96514.47, "volume": 61.43645}, {"timestamp": 1738706400000, "open": 96514.47, "high": 96539.56, "low": 96400.0, "close": 96498.0, "volume": 33.15967}, {"timestamp": 1738706460000, "open": 96497.99, "high": 96563.5, "low": 96392.87, "close": 96468.39, "volume": 30.233}, {"timestamp": 1738706520000, "open": 96468.39, "high": 96510.91, "low": 96372.14, "close": 96384.02, "volume": 29.17481}, {"timestamp": 1738706580000, "open": 96384.02, "high": 96491.08, "low": 96332.0, "close": 96360.24, "volume": 28.86539}, {"timestamp": 1738706640000, "open": 96360.25, "high": 96438.56, "low": 96312.0, "close": 96336.01, "volume": 18.34619}, {"timestamp": 1738706700000, "open": 96336.01, "high": 96383.17, "low": 96269.62, "close": 96311.88, "volume": 55.2708}, {"timestamp": 1738706760000, "open": 96311.87, "high": 96470.06, "low": 96262.0, "close": 96280.81, "volume": 122.34159}, {"timestamp": 1738706820000, "open": 96280.81, "high": 96376.32, "low": 96248.59, "close": 96248.59, "volume": 29.69928}, {"timestamp": 1738706880000, "open": 96248.59, "high": 96441.45, "low": 96240.99, "close": 96258.6, "volume": 23.67835}, {"timestamp": 1738706940000, "open": 96258.6, "high": 96445.39, "low": 96189.5, "close": 96283.89, "volume": 65.33964}, {"timestamp": 1738707000000, "open": 96283.88, "high": 96420.49, "low": 96200.55, "close": 96310.96, "volume": 63.14487}, {"timestamp": 1738707060000, "open": 96310.95, "high": 96426.0, "low": 96194.17, "close": 96199.98, "volume": 60.88322}, {"timestamp": 1738707120000, "open": 96199.97, "high": 96327.18, "low": 96154.62, "close": 96233.76, "volume": 52.92059}, {"timestamp": 1738707180000, "open": 96233.76, "high": 96372.0, "low": 96150.0, "close": 96345.54, "volume": 102.61062}, {"timestamp": 1738707240000, "open": 96345.54, "high": 96627.91, "low": 96315.47, "close": 96557.75, "volume": 66.1229}, {"timestamp": 1738707300000, "open": 96557.75, "high": 96705.06, "low": 96472.8, "close": 96703.2, "volume": 41.66024}, {"timestamp": 1738707360000, "open": 96703.2, "high": 96903.37, "low": 96640.03, "close": 96896.56, "volume": 72.19275}, {"timestamp": 1738707420000, "open": 96896.56, "high": 97123.2, "low": 96864.1, "close": 97030.88, "volume": 100.46572}, {"timestamp": 1738707480000, "open": 97030.88, "high": 97253.72, "low": 97030.87, "close": 97138.85, "volume": 85.53775}, {"timestamp": 1738707540000, "open": 97138.86, "high": 97249.56, "low": 96974.94, "close": 97118.7, "volume": 106.63559}, {"timestamp": 1738707600000, "open": 97118.69, "high": 97118.69, "low": 96867.98, "close": 96918.0, "volume": 39.1409}, {"timestamp": 1738707660000, "open": 96918.0, "high": 96977.07, "low": 96849.87, "close": 96947.09, "volume": 15.24634}, {"timestamp": 1738707720000, "open": 96947.1, "high": 96999.61, "low": 96862.14, "close": 96999.61, "volume": 13.85901}, {"timestamp": 1738707780000, "open": 96999.61, "high": 97024.0, "low": 96999.6, "close": 97023.99, "volume": 8.83281}, {"timestamp": 1738707840000, "open": 97024.0, "high": 97141.55, "low": 97023.99, "close": 97123.59, "volume": 24.19167}, {"timestamp": 1738707900000, "open": 97123.59, "high": 97131.11, "low": 97054.57, "close": 97119.56, "volume": 62.7862}, {"timestamp": 1738707960000, "open": 97119.55, "high": 97119.55, "low": 96864.0, "close": 96864.01, "volume": 28.25317}, {"timestamp": 1738708020000, "open": 96864.0, "high": 96864.0, "low": 96710.5, "close": 96793.47, "volume": 37.22758}, {"timestamp": 1738708080000, "open": 96793.47, "high": 96908.77, "low": 96782.53, "close": 96908.77, "volume": 15.64653}, {"timestamp": 1738708140000, "open": 96909.08, "high": 96980.0, "low": 96891.31, "close": 96950.01, "volume": 28.09923}, {"timestamp": 1738708200000, "open": 96950.01, "high": 97053.09, "low": 96950.01, "close": 97053.09, "volume": 15.22173}, {"timestamp": 1738708260000, "open": 97053.09, "high": 97072.0, "low": 97023.38, "close": 97027.62, "volume": 19.82686}, {"timestamp": 1738708320000, "open": 97027.62, "high": 97049.57, "low": 97006.28, "close": 97041.98, "volume": 13.83856}, {"timestamp": 1738708380000, "open": 97041.98, "high": 97043.99, "low": 97000.0, "close": 97020.0, "volume": 5.31537}, {"timestamp": 1738708440000, "open": 97020.0, "high": 97029.97, "low": 96769.23, "close": 96800.4, "volume": 37.69071}, {"timestamp": 1738708500000, "open": 96800.4, "high": 96907.87, "low": 96792.0, "close": 96907.87, "volume": 14.89791}, {"timestamp": 1738708560000, "open": 96907.87, "high": 96907.87, "low": 96828.71, "close": 96828.72, "volume": 9.26099}, {"timestamp": 1738708620000, "open": 96828.71, "high": 96917.98, "low": 96828.21, "close": 96905.97, "volume": 12.32067}, {"timestamp": 1738708680000, "open": 96905.97, "high": 96905.97, "low": 96826.08, "close": 96848.57, "volume": 12.72987}, {"timestamp": 1738708740000, "open": 96848.56, "high": 96937.18, "low": 96835.0, "close": 96937.18, "volume": 8.81215}, {"timestamp": 1738708800000, "open": 96937.18, "high": 97063.87, "low": 96937.18, "close": 97063.86, "volume": 12.61213}, {"timestamp": 1738708860000, "open": 97063.87, "high": 97151.61, "low": 97063.86, "close": 97135.68, "volume": 12.91075}, {"timestamp": 1738708920000, "open": 97135.68, "high": 97241.16, "low": 97125.98, "close": 97241.15, "volume": 18.9692}, {"timestamp": 1738708980000, "open": 97241.15, "high": 97304.38, "low": 97233.91, "close": 97304.37, "volume": 23.62477}, {"timestamp": 1738709040000, "open": 97304.37, "high": 97304.38, "low": 97233.81, "close": 97233.81, "volume": 18.96151}, {"timestamp": 1738709100000, "open": 97233.81, "high": 97233.82, "low": 97050.02, "close": 97118.68, "volume": 31.47264}, {"timestamp": 1738709160000, "open": 97118.69, "high": 97317.18, "low": 97118.68, "close": 97297.78, "volume": 21.89469}, {"timestamp": 1738709220000, "open": 97297.78, "high": 97405.94, "low": 97297.78, "close": 97399.99, "volume": 5.74966}, {"timestamp": 1738709280000, "open": 97399.99, "high": 97488.46, "low": 97382.27, "close": 97488.46, "volume": 14.63286}, {"timestamp": 1738709340000, "open": 97488.45, "high": 97761.46, "low": 97488.45, "close": 97719.95, "volume": 39.23192}, {"timestamp": 1738709400000, "open": 97719.96, "high": 97835.37, "low": 97719.95, "close": 97779.22, "volume": 46.86716}, {"timestamp": 1738709460000, "open": 97779.23, "high": 97948.37, "low": 97779.22, "close": 97945.01, "volume": 36.76421}, {"timestamp": 1738709520000, "open": 97945.0, "high": 97967.4, "low": 97800.0, "close": 97800.0, "volume": 25.92514}, {"timestamp": 1738709580000, "open": 97800.01, "high": 97800.01, "low": 97714.28, "close": 97714.28, "volume": 14.41444}, {"timestamp": 1738709640000, "open": 97714.28, "high": 97754.66, "low": 97704.52, "close": 97711.0, "volume": 11.21063}, {"timestamp": 1738709700000, "open": 97711.0, "high": 97711.0, "low": 97427.85, "close": 97438.96, "volume": 51.21119}, {"timestamp": 1738709760000, "open": 97438.97, "high": 97549.92, "low": 97438.96, "close": 97520.63, "volume": 11.58041}, {"timestamp": 1738709820000, "open": 97520.64, "high": 97520.64, "low": 97400.01, "close": 97473.51, "volume": 18.39282}, {"timestamp": 1738709880000, "open": 97473.86, "high": 97543.48, "low": 97473.86, "close": 97543.48, "volume": 2.88329}, {"timestamp": 1738709940000, "open": 97543.48, "high": 97691.2, "low": 97543.48, "close": 97691.2, "volume": 16.1394}, {"timestamp": 1738710000000, "open": 97691.2, "high": 97691.2, "low": 97599.9, "close": 97599.99, "volume": 16.13566}, {"timestamp": 1738710060000, "open": 97600.0, "high": 97700.0, "low": 97535.36, "close": 97700.0, "volume": 50.27122}, {"timestamp": 1738710120000, "open": 97700.0, "high": 97793.31, "low": 97700.0, "close": 97711.41, "volume": 31.63973}, {"timestamp": 1738710180000, "open": 97711.41, "high": 97744.49, "low": 97641.3, "close": 97664.01, "volume": 22.19742}, {"timestamp": 1738710240000, "open": 97664.01, "high": 97791.0, "low": 97600.0, "close": 97752.66, "volume": 37.12099}, {"timestamp": 1738710300000, "open": 97752.65, "high": 97817.3, "low": 97711.44, "close": 97812.54, "volume": 18.64954}, {"timestamp": 1738710360000, "open": 97812.55, "high": 97888.87, "low": 97812.55, "close": 97888.87, "volume": 16.02165}, {"timestamp": 1738710420000, "open": 97888.87, "high": 97900.0, "low": 97708.59, "close": 97728.13, "volume": 36.52744}, {"timestamp": 1738710480000, "open": 97728.14, "high": 97836.96, "low": 97716.04, "close": 97810.0, "volume": 13.67441}, {"timestamp": 1738710540000, "open": 97810.01, "high": 97946.61, "low": 97810.01, "close": 97946.61, "volume": 13.72202}, {"timestamp": 1738710600000, "open": 97946.6, "high": 97979.58, "low": 97828.0, "close": 97912.21, "volume": 32.44563}, {"timestamp": 1738710660000, "open": 97912.21, "high": 97961.5, "low": 97800.0, "close": 97800.01, "volume": 20.90402}, {"timestamp": 1738710720000, "open": 97800.0, "high": 97949.91, "low": 97766.07, "close": 97949.9, "volume": 38.41803}, {"timestamp": 1738710780000, "open": 97949.9, "high": 97949.9, "low": 97870.02, "close": 97895.68, "volume": 21.34128}, {"timestamp": 1738710840000, "open": 97895.69, "high": 97934.79, "low": 97887.22, "close": 97896.65, "volume": 10.96443}, {"timestamp": 1738710900000, "open": 97896.65, "high": 97896.65, "low": 97705.03, "close": 97705.03, "volume": 18.61139}, {"timestamp": 1738710960000, "open": 97705.02, "high": 97740.0, "low": 97650.0, "close": 97695.89, "volume": 30.38519}, {"timestamp": 1738711020000, "open": 97695.89, "high": 97748.0, "low": 97650.68, "close": 97696.76, "volume": 12.34275}, {"timestamp": 1738711080000, "open": 97696.76, "high": 97866.01, "low": 97696.76, "close": 97750.01, "volume": 8.24787}, {"timestamp": 1738711140000, "open": 97750.0, "high": 97750.0, "low": 97627.91, "close": 97627.91, "volume": 29.84181}, {"timestamp": 1738711200000, "open": 97627.92, "high": 97706.53, "low": 97627.91, "close": 97706.53, "volume": 13.27983}, {"timestamp": 1738711260000, "open": 97706.53, "high": 97706.53, "low": 97657.08, "close": 97665.98, "volume": 4.93696}, {"timestamp": 1738711320000, "open": 97665.98, "high": 97800.0, "low": 97653.5, "close": 97800.0, "volume": 7.0383}, {"timestamp": 1738711380000, "open": 97800.0, "high": 97860.0, "low": 97794.7, "close": 97860.0, "volume": 11.13371}, {"timestamp": 1738711440000, "open": 97859.99, "high": 97900.0, "low": 97734.2, "close": 97734.21, "volume": 12.67666}, {"timestamp": 1738711500000, "open": 97734.2, "high": 97734.2, "low": 97500.0, "close": 97500.01, "volume": 18.69935}, {"timestamp": 1738711560000, "open": 97500.01, "high": 97619.01, "low": 97500.0, "close": 97592.98, "volume": 8.69447}, {"timestamp": 1738711620000, "open": 97592.98, "high": 97600.0, "low": 97567.8, "close": 97596.35, "volume": 10.88278}, {"timestamp": 1738711680000, "open": 97596.7, "high": 97600.37, "low": 97584.35, "close": 97584.37, "volume": 3.97879}, {"timestamp": 1738711740000, "open": 97584.37, "high": 97584.37, "low": 97532.24, "close": 97535.4, "volume": 12.13759}, {"timestamp": 1738711800000, "open": 97535.4, "high": 97700.0, "low": 97535.4, "close": 97668.91, "volume": 11.70612}, {"timestamp": 1738711860000, "open": 97668.91, "high": 97668.91, "low": 97473.32, "close": 97499.18, "volume": 26.38569}, {"timestamp": 1738711920000, "open": 97499.24, "high": 97650.0, "low": 97499.24, "close": 97650.0, "volume": 8.43662}, {"timestamp": 1738711980000, "open": 97650.0, "high": 97726.38, "low": 97609.31, "close": 97721.11, "volume": 12.71523}, {"timestamp": 1738712040000, "open": 97721.1, "high": 97721.11, "low": 97666.15, "close": 97695.23, "volume": 3.58693}, {"timestamp": 1738712100000, "open": 97695.24, "high": 97828.49, "low": 97695.23, "close": 97741.48, "volume": 10.93921}, {"timestamp": 1738712160000, "open": 97741.48, "high": 97819.55, "low": 97706.52, "close": 97779.51, "volume": 13.82917}, {"timestamp": 1738712220000, "open": 97779.5, "high": 97814.5, "low": 97763.52, "close": 97782.0, "volume": 9.12488}, {"timestamp": 1738712280000, "open": 97782.0, "high": 97782.0, "low": 97748.0, "close": 97777.99, "volume": 3.37789}, {"timestamp": 1738712340000, "open": 97777.99, "high": 97777.99, "low": 97716.46, "close": 97760.01, "volume": 8.57998}, {"timestamp": 1738712400000, "open": 97760.01, "high": 97800.0, "low": 97744.0, "close": 97799.99, "volume": 3.77368}, {"timestamp": 1738712460000, "open": 97799.99, "high": 97803.19, "low": 97693.8, "close": 97693.81, "volume": 16.80415}, {"timestamp": 1738712520000, "open": 97693.81, "high": 97706.53, "low": 97684.66, "close": 97701.6, "volume": 5.48475}, {"timestamp": 1738712580000, "open": 97701.6, "high": 97771.74, "low": 97701.6, "close": 97771.74, "volume": 9.21773}, {"timestamp": 1738712640000, "open": 97771.74, "high": 97771.74, "low": 97732.54, "close": 97732.54, "volume": 8.2764}, {"timestamp": 1738712700000, "open": 97732.54, "high": 97870.49, "low": 97712.35, "close": 97857.39, "volume": 22.36712}, {"timestamp": 1738712760000, "open": 97857.39, "high": 97878.29, "low": 97809.58, "close": 97843.54, "volume": 28.0669}, {"timestamp": 1738712820000, "open": 97843.54, "high": 97843.54, "low": 97762.23, "close": 97829.59, "volume": 8.35473}, {"timestamp": 1738712880000, "open": 97829.58, "high": 97949.7, "low": 97829.58, "close": 97932.0, "volume": 23.41935}, {"timestamp": 1738712940000, "open": 97932.0, "high": 97988.0, "low": 97922.13, "close": 97956.97, "volume": 12.84306}, {"timestamp": 1738713000000, "open": 97956.97, "high": 97956.97, "low": 97902.17, "close": 97917.12, "volume": 10.12202}, {"timestamp": 1738713060000, "open": 97917.12, "high": 97922.3, "low": 97908.42, "close": 97922.0, "volume": 5.95503}, {"timestamp": 1738713120000, "open": 97922.0, "high": 98057.45, "low": 97921.99, "close": 98010.29, "volume": 27.23186}, {"timestamp": 1738713180000, "open": 98010.28, "high": 98224.97, "low": 98000.0, "close": 98104.95, "volume": 38.35148}, {"timestamp": 1738713240000, "open": 98104.95, "high": 98104.95, "low": 97986.2, "close": 98034.38, "volume": 19.64336}, {"timestamp": 1738713300000, "open": 98034.38, "high": 98065.76, "low": 97940.12, "close": 97966.09, "volume": 15.68634}, {"timestamp": 1738713360000, "open": 97966.09, "high": 97966.09, "low": 97856.13, "close": 97874.65, "volume": 19.73112}, {"timestamp": 1738713420000, "open": 97874.65, "high": 97898.32, "low": 97836.0, "close": 97886.49, "volume": 12.39216}, {"timestamp": 1738713480000, "open": 97886.48, "high": 97886.49, "low": 97836.95, "close": 97836.95, "volume": 8.81418}, {"timestamp": 1738713540000, "open": 97836.95, "high": 97836.96, "low": 97751.34, "close": 97763.13, "volume": 10.83934}, {"timestamp": 1738713600000, "open": 97763.14, "high": 97889.22, "low": 97739.13, "close": 97873.74, "volume": 12.58564}, {"timestamp": 1738713660000, "open": 97873.74, "high": 97907.12, "low": 97857.35, "close": 97857.99, "volume": 7.85116}, {"timestamp": 1738713720000, "open": 97857.98, "high": 97934.79, "low": 97803.13, "close": 97861.62, "volume": 17.60768}, {"timestamp": 1738713780000, "open": 97861.63, "high": 97914.66, "low": 97774.01, "close": 97897.04, "volume": 18.89071}, {"timestamp": 1738713840000, "open": 97897.03, "high": 98015.32, "low": 97834.16, "close": 97983.98, "volume": 12.71119}, {"timestamp": 1738713900000, "open": 97983.99, "high": 98071.12, "low": 97983.99, "close": 97990.05, "volume": 11.97453}, {"timestamp": 1738713960000, "open": 97990.06, "high": 97990.06, "low": 97900.08, "close": 97979.88, "volume": 8.79011}, {"timestamp": 1738714020000, "open": 97979.88, "high": 98074.19, "low": 97975.5, "close": 98035.89, "volume": 10.40346}, {"timestamp": 1738714080000, "open": 98035.89, "high": 98096.0, "low": 98022.03, "close": 98056.77, "volume": 10.37161}, {"timestamp": 1738714140000, "open": 98056.78, "high": 98089.03, "low": 97967.39, "close": 98058.64, "volume": 10.21652}, {"timestamp": 1738714200000, "open": 98058.64, "high": 98116.58, "low": 98008.41, "close": 98116.57, "volume": 16.41924}, {"timestamp": 1738714260000, "open": 98116.57, "high": 98145.35, "low": 98030.23, "close": 98030.24, "volume": 20.27845}, {"timestamp": 1738714320000, "open": 98030.23, "high": 98113.78, "low": 97986.95, "close": 98033.18, "volume": 12.58282}, {"timestamp": 1738714380000, "open": 98033.17, "high": 98055.04, "low": 97920.26, "close": 97960.0, "volume": 17.75595}, {"timestamp": 1738714440000, "open": 97960.35, "high": 97993.53, "low": 97909.4, "close": 97931.06, "volume": 6.58068}, {"timestamp": 1738714500000, "open": 97931.05, "high": 97965.0, "low": 97854.69, "close": 97912.56, "volume": 15.69612}, {"timestamp": 1738714560000, "open": 97912.56, "high": 97922.0, "low": 97770.45, "close": 97918.05, "volume": 19.08946}, {"timestamp": 1738714620000, "open": 97918.06, "high": 97918.06, "low": 97826.01, "close": 97828.01, "volume": 9.2982}, {"timestamp": 1738714680000, "open": 97828.02, "high": 97833.99, "low": 97736.66, "close": 97778.62, "volume": 8.48479}, {"timestamp": 1738714740000, "open": 97778.62, "high": 97813.59, "low": 97711.7, "close": 97813.59, "volume": 12.76962}, {"timestamp": 1738714800000, "open": 97813.59, "high": 97878.04, "low": 97813.59, "close": 97878.03, "volume": 13.33969}, {"timestamp": 1738714860000, "open": 97878.04, "high": 97992.97, "low": 97878.04, "close": 97969.13, "volume": 9.80576}, {"timestamp": 1738714920000, "open": 97969.13, "high": 97969.14, "low": 97861.87, "close": 97862.0, "volume": 9.76263}, {"timestamp": 1738714980000, "open": 97862.0, "high": 97943.66, "low": 97862.0, "close": 97888.0, "volume": 10.22989}, {"timestamp": 1738715040000, "open": 97888.0, "high": 97930.8, "low": 97860.0, "close": 97926.77, "volume": 5.83195}, {"timestamp": 1738715100000, "open": 97926.77, "high": 97988.79, "low": 97926.76, "close": 97961.08, "volume": 8.19557}, {"timestamp": 1738715160000, "open": 97961.08, "high": 98120.0, "low": 97961.08, "close": 98120.0, "volume": 16.72257}, {"timestamp": 1738715220000, "open": 98120.0, "high": 98160.0, "low": 98096.64, "close": 98100.0, "volume": 13.24831}, {"timestamp": 1738715280000, "open": 98100.0, "high": 98189.97, "low": 98085.23, "close": 98176.02, "volume": 18.71342}, {"timestamp": 1738715340000, "open": 98176.01, "high": 98188.0, "low": 98150.0, "close": 98166.0, "volume": 12.60194}, {"timestamp": 1738715400000, "open": 98166.0, "high": 98179.14, "low": 98116.28, "close": 98116.29, "volume": 16.34191}, {"timestamp": 1738715460000, "open": 98116.28, "high": 98160.41, "low": 98074.43, "close": 98074.44, "volume": 23.2505}, {"timestamp": 1738715520000, "open": 98074.43, "high": 98124.29, "low": 98068.0, "close": 98094.64, "volume": 10.67645}, {"timestamp": 1738715580000, "open": 98094.64, "high": 98117.31, "low": 98042.87, "close": 98077.22, "volume": 10.5571}, {"timestamp": 1738715640000, "open": 98077.22, "high": 98084.61, "low": 98033.6, "close": 98084.61, "volume": 12.34895}, {"timestamp": 1738715700000, "open": 98084.61, "high": 98117.3, "low": 98069.74, "close": 98074.18, "volume": 6.84727}, {"timestamp": 1738715760000, "open": 98074.18, "high": 98074.18, "low": 97971.09, "close": 97971.09, "volume": 12.03669}, {"timestamp": 1738715820000, "open": 97971.1, "high": 98030.74, "low": 97924.01, "close": 98004.83, "volume": 17.00165}, {"timestamp": 1738715880000, "open": 98004.83, "high": 98083.75, "low": 97991.49, "close": 98083.74, "volume": 6.43281}, {"timestamp": 1738715940000, "open": 98083.74, "high": 98108.14, "low": 98042.31, "close": 98108.14, "volume": 3.00281}, {"timestamp": 1738716000000, "open": 98108.13, "high": 98117.31, "low": 98105.72, "close": 98115.99, "volume": 8.1727}, {"timestamp": 1738716060000, "open": 98115.99, "high": 98150.0, "low": 98105.73, "close": 98105.74, "volume": 7.99842}, {"timestamp": 1738716120000, "open": 98105.73, "high": 98174.83, "low": 98086.01, "close": 98167.98, "volume": 12.90293}, {"timestamp": 1738716180000, "open": 98167.99, "high": 98200.0, "low": 98160.53, "close": 98188.36, "volume": 14.21572}, {"timestamp": 1738716240000, "open": 98188.36, "high": 98188.37, "low": 98153.33, "close": 98153.33, "volume": 4.61396}, {"timestamp": 1738716300000, "open": 98153.32, "high": 98179.8, "low": 98124.99, "close": 98175.0, "volume": 8.62686}, {"timestamp": 1738716360000, "open": 98175.0, "high": 98294.0, "low": 98174.99, "close": 98256.34, "volume": 42.69299}, {"timestamp": 1738716420000, "open": 98256.35, "high": 98329.81, "low": 98246.94, "close": 98284.51, "volume": 16.5654}, {"timestamp": 1738716480000, "open": 98284.51, "high": 98286.14, "low": 98128.87, "close": 98176.87, "volume": 26.83388}, {"timestamp": 1738716540000, "open": 98176.87, "high": 98211.71, "low": 98147.85, "close": 98152.0, "volume": 8.06379}, {"timestamp": 1738716600000, "open": 98152.0, "high": 98219.76, "low": 98151.99, "close": 98182.21, "volume": 14.75271}, {"timestamp": 1738716660000, "open": 98182.22, "high": 98260.0, "low": 98155.79, "close": 98238.87, "volume": 14.58921}, {"timestamp": 1738716720000, "open": 98238.87, "high": 98308.28, "low": 98238.87, "close": 98258.01, "volume": 12.05699}, {"timestamp": 1738716780000, "open": 98258.01, "high": 98258.01, "low": 98221.5, "close": 98229.0, "volume": 6.0403}, {"timestamp": 1738716840000, "open": 98229.0, "high": 98313.94, "low": 98206.95, "close": 98276.4, "volume": 16.90804}, {"timestamp": 1738716900000, "open": 98276.4, "high": 98293.49, "low": 98248.75, "close": 98248.76, "volume": 10.30267}, {"timestamp": 1738716960000, "open": 98248.76, "high": 98390.7, "low": 98248.76, "close": 98322.55, "volume": 13.89411}, {"timestamp": 1738717020000, "open": 98322.54, "high": 98327.5, "low": 98286.0, "close": 98327.5, "volume": 6.06171}, {"timestamp": 1738717080000, "open": 98327.5, "high": 98337.49, "low": 98308.87, "close": 98337.49, "volume": 5.73406}, {"timestamp": 1738717140000, "open": 98337.48, "high": 98337.48, "low": 98274.01, "close": 98274.01, "volume": 12.39672}, {"timestamp": 1738717200000, "open": 98274.01, "high": 98430.0, "low": 98268.46, "close": 98403.19, "volume": 24.84714}, {"timestamp": 1738717260000, "open": 98403.19, "high": 98435.08, "low": 98398.99, "close": 98413.98, "volume": 6.2526}, {"timestamp": 1738717320000, "open": 98413.98, "high": 98480.0, "low": 98398.07, "close": 98428.01, "volume": 12.2688}, {"timestamp": 1738717380000, "open": 98428.01, "high": 98806.89, "low": 98428.0, "close": 98594.4, "volume": 91.6968}, {"timestamp": 1738717440000, "open": 98594.4, "high": 98788.72, "low": 98594.4, "close": 98786.7, "volume": 47.80711}, {"timestamp": 1738717500000, "open": 98786.7, "high": 98906.43, "low": 98718.37, "close": 98905.9, "volume": 46.53701}, {"timestamp": 1738717560000, "open": 98905.9, "high": 98930.44, "low": 98778.52, "close": 98831.18, "volume": 35.00734}, {"timestamp": 1738717620000, "open": 98831.18, "high": 98831.18, "low": 98691.39, "close": 98713.99, "volume": 21.25289}, {"timestamp": 1738717680000, "open": 98713.99, "high": 98771.74, "low": 98700.43, "close": 98771.74, "volume": 15.50684}, {"timestamp": 1738717740000, "open": 98771.74, "high": 98844.32, "low": 98753.78, "close": 98822.0, "volume": 32.25907}, {"timestamp": 1738717800000, "open": 98822.0, "high": 98889.0, "low": 98777.53, "close": 98867.99, "volume": 15.86716}, {"timestamp": 1738717860000, "open": 98867.99, "high": 98868.0, "low": 98641.3, "close": 98641.3, "volume": 14.02932}, {"timestamp": 1738717920000, "open": 98641.3, "high": 98641.31, "low": 98581.8, "close": 98605.48, "volume": 9.69124}, {"timestamp": 1738717980000, "open": 98605.47, "high": 98625.64, "low": 98468.75, "close": 98507.48, "volume": 25.13928}, {"timestamp": 1738718040000, "open": 98507.49, "high": 98538.88, "low": 98480.0, "close": 98484.17, "volume": 10.77305}, {"timestamp": 1738718100000, "open": 98484.18, "high": 98595.62, "low": 98481.93, "close": 98595.62, "volume": 11.11612}, {"timestamp": 1738718160000, "open": 98595.62, "high": 98618.89, "low": 98571.27, "close": 98618.88, "volume": 7.61147}, {"timestamp": 1738718220000, "open": 98618.88, "high": 98672.0, "low": 98618.88, "close": 98641.3, "volume": 5.70853}, {"timestamp": 1738718280000, "open": 98641.3, "high": 98641.31, "low": 98545.76, "close": 98545.76, "volume": 5.65044}, {"timestamp": 1738718340000, "open": 98545.77, "high": 98545.77, "low": 98340.0, "close": 98456.84, "volume": 28.40275}, {"timestamp": 1738718400000, "open": 98456.84, "high": 98456.84, "low": 98371.03, "close": 98384.24, "volume": 54.70754}, {"timestamp": 1738718460000, "open": 98384.25, "high": 98385.0, "low": 98298.92, "close": 98312.0, "volume": 48.4049}, {"timestamp": 1738718520000, "open": 98312.0, "high": 98404.72, "low": 98311.99, "close": 98361.12, "volume": 17.54879}, {"timestamp": 1738718580000, "open": 98361.13, "high": 98414.63, "low": 98345.81, "close": 98345.81, "volume": 13.16466}, {"timestamp": 1738718640000, "open": 98345.82, "high": 98345.82, "low": 98258.9, "close": 98299.47, "volume": 47.59899}, {"timestamp": 1738718700000, "open": 98299.48, "high": 98299.48, "low": 98194.74, "close": 98250.0, "volume": 35.70896}, {"timestamp": 1738718760000, "open": 98249.99, "high": 98258.98, "low": 98175.0, "close": 98258.98, "volume": 22.43618}, {"timestamp": 1738718820000, "open": 98258.98, "high": 98299.48, "low": 98258.98, "close": 98282.61, "volume": 5.8927}, {"timestamp": 1738718880000, "open": 98282.61, "high": 98300.15, "low": 98262.0, "close": 98300.14, "volume": 4.22266}, {"timestamp": 1738718940000, "open": 98300.14, "high": 98310.12, "low": 98212.62, "close": 98212.63, "volume": 7.11564}, {"timestamp": 1738719000000, "open": 98212.63, "high": 98227.69, "low": 98038.33, "close": 98087.62, "volume": 35.41009}, {"timestamp": 1738719060000, "open": 98087.63, "high": 98140.6, "low": 98087.63, "close": 98124.0, "volume": 15.57526}, {"timestamp": 1738719120000, "open": 98123.99, "high": 98226.73, "low": 98123.99, "close": 98203.22, "volume": 16.75202}, {"timestamp": 1738719180000, "open": 98203.21, "high": 98282.61, "low": 98199.29, "close": 98282.61, "volume": 19.19049}, {"timestamp": 1738719240000, "open": 98282.61, "high": 98350.0, "low": 98244.46, "close": 98320.48, "volume": 14.53361}, {"timestamp": 1738719300000, "open": 98320.48, "high": 98369.64, "low": 98303.44, "close": 98347.99, "volume": 10.08091}, {"timestamp": 1738719360000, "open": 98347.99, "high": 98348.0, "low": 98169.11, "close": 98169.12, "volume": 12.86779}, {"timestamp": 1738719420000, "open": 98169.11, "high": 98170.89, "low": 98102.56, "close": 98160.48, "volume": 6.86095}, {"timestamp": 1738719480000, "open": 98160.47, "high": 98168.58, "low": 98135.03, "close": 98162.81, "volume": 4.50959}, {"timestamp": 1738719540000, "open": 98162.8, "high": 98162.81, "low": 98132.0, "close": 98132.0, "volume": 6.73723}, {"timestamp": 1738719600000, "open": 98132.0, "high": 98228.65, "low": 98132.0, "close": 98224.27, "volume": 6.86318}, {"timestamp": 1738719660000, "open": 98224.27, "high": 98224.27, "low": 98184.78, "close": 98199.15, "volume": 5.74455}, {"timestamp": 1738719720000, "open": 98199.15, "high": 98226.08, "low": 98184.78, "close": 98226.07, "volume": 3.92506}, {"timestamp": 1738719780000, "open": 98226.08, "high": 98226.08, "low": 98126.97, "close": 98150.2, "volume": 4.35494}, {"timestamp": 1738719840000, "open": 98150.2, "high": 98150.2, "low": 98066.93, "close": 98095.93, "volume": 9.01704}, {"timestamp": 1738719900000, "open": 98095.93, "high": 98129.74, "low": 97987.94, "close": 98008.78, "volume": 35.52708}, {"timestamp": 1738719960000, "open": 98008.78, "high": 98050.0, "low": 97987.52, "close": 98050.0, "volume": 20.25413}, {"timestamp": 1738720020000, "open": 98050.0, "high": 98140.0, "low": 98026.61, "close": 98140.0, "volume": 20.19793}, {"timestamp": 1738720080000, "open": 98139.99, "high": 98140.99, "low": 98093.98, "close": 98140.98, "volume": 10.29455}, {"timestamp": 1738720140000, "open": 98140.99, "high": 98179.73, "low": 98140.99, "close": 98168.33, "volume": 2.66129}, {"timestamp": 1738720200000, "open": 98168.32, "high": 98200.0, "low": 98139.76, "close": 98139.76, "volume": 3.9225}, {"timestamp": 1738720260000, "open": 98139.77, "high": 98209.89, "low": 98112.43, "close": 98112.43, "volume": 18.73935}, {"timestamp": 1738720320000, "open": 98112.43, "high": 98112.43, "low": 98002.2, "close": 98030.02, "volume": 25.23084}, {"timestamp": 1738720380000, "open": 98030.02, "high": 98030.02, "low": 97916.65, "close": 97937.99, "volume": 13.97959}, {"timestamp": 1738720440000, "open": 97938.0, "high": 97938.0, "low": 97849.99, "close": 97860.0, "volume": 35.96648}, {"timestamp": 1738720500000, "open": 97860.0, "high": 97930.0, "low": 97859.99, "close": 97879.33, "volume": 31.56808}, {"timestamp": 1738720560000, "open": 97879.33, "high": 97944.0, "low": 97827.87, "close": 97944.0, "volume": 16.40658}, {"timestamp": 1738720620000, "open": 97944.0, "high": 97944.0, "low": 97692.3, "close": 97698.2, "volume": 65.40854}, {"timestamp": 1738720680000, "open": 97698.19, "high": 97797.13, "low": 97662.18, "close": 97797.12, "volume": 10.80288}, {"timestamp": 1738720740000, "open": 97797.13, "high": 97968.89, "low": 97797.12, "close": 97849.82, "volume": 62.0854}, {"timestamp": 1738720800000, "open": 97849.81, "high": 98015.72, "low": 97810.89, "close": 97978.0, "volume": 29.56237}, {"timestamp": 1738720860000, "open": 97978.0, "high": 98037.68, "low": 97941.57, "close": 98007.31, "volume": 12.29466}, {"timestamp": 1738720920000, "open": 98007.31, "high": 98029.75, "low": 97810.86, "close": 97818.59, "volume": 38.88689}, {"timestamp": 1738720980000, "open": 97818.59, "high": 97833.11, "low": 97721.16, "close": 97789.99, "volume": 52.22383}, {"timestamp": 1738721040000, "open": 97790.0, "high": 97873.62, "low": 97738.01, "close": 97738.02, "volume": 6.26162}, {"timestamp": 1738721100000, "open": 97738.02, "high": 97822.0, "low": 97732.0, "close": 97793.47, "volume": 24.26237}, {"timestamp": 1738721160000, "open": 97793.48, "high": 97886.77, "low": 97740.76, "close": 97868.03, "volume": 10.99766}, {"timestamp": 1738721220000, "open": 97868.04, "high": 97889.97, "low": 97794.28, "close": 97794.28, "volume": 16.26242}, {"timestamp": 1738721280000, "open": 97794.27, "high": 97828.86, "low": 97753.34, "close": 97799.24, "volume": 15.94119}, {"timestamp": 1738721340000, "open": 97799.24, "high": 97870.95, "low": 97793.44, "close": 97812.02, "volume": 7.4166}, {"timestamp": 1738721400000, "open": 97812.01, "high": 97891.31, "low": 97803.71, "close": 97843.93, "volume": 7.79952}, {"timestamp": 1738721460000, "open": 97843.93, "high": 97843.93, "low": 97741.67, "close": 97792.88, "volume": 9.60047}, {"timestamp": 1738721520000, "open": 97792.89, "high": 97792.89, "low": 97700.0, "close": 97733.53, "volume": 16.02895}, {"timestamp": 1738721580000, "open": 97733.54, "high": 97757.96, "low": 97700.0, "close": 97700.0, "volume": 8.33334}, {"timestamp": 1738721640000, "open": 97700.01, "high": 97711.63, "low": 97676.01, "close": 97676.02, "volume": 9.41932}, {"timestamp": 1738721700000, "open": 97676.02, "high": 97698.0, "low": 97668.01, "close": 97674.02, "volume": 6.80712}, {"timestamp": 1738721760000, "open": 97674.02, "high": 97683.99, "low": 97532.8, "close": 97650.0, "volume": 32.44657}, {"timestamp": 1738721820000, "open": 97650.0, "high": 97679.52, "low": 97400.0, "close": 97433.01, "volume": 60.10831}, {"timestamp": 1738721880000, "open": 97433.01, "high": 97576.0, "low": 97400.01, "close": 97515.99, "volume": 53.67019}, {"timestamp": 1738721940000, "open": 97516.0, "high": 97601.97, "low": 97434.0, "close": 97434.78, "volume": 22.01759}, {"timestamp": 1738722000000, "open": 97434.78, "high": 97589.66, "low": 97434.78, "close": 97574.28, "volume": 15.72201}, {"timestamp": 1738722060000, "open": 97574.27, "high": 97574.27, "low": 97462.0, "close": 97468.04, "volume": 12.19236}, {"timestamp": 1738722120000, "open": 97468.03, "high": 97584.0, "low": 97457.57, "close": 97546.53, "volume": 23.08387}, {"timestamp": 1738722180000, "open": 97546.53, "high": 97550.0, "low": 97271.56, "close": 97379.69, "volume": 81.43212}, {"timestamp": 1738722240000, "open": 97379.68, "high": 97421.99, "low": 97131.43, "close": 97196.01, "volume": 103.55297}, {"timestamp": 1738722300000, "open": 97196.01, "high": 97256.92, "low": 97140.44, "close": 97155.93, "volume": 36.22079}, {"timestamp": 1738722360000, "open": 97155.93, "high": 97309.79, "low": 97155.93, "close": 97297.98, "volume": 34.15339}, {"timestamp": 1738722420000, "open": 97297.98, "high": 97448.1, "low": 97271.89, "close": 97336.56, "volume": 42.98119}, {"timestamp": 1738722480000, "open": 97336.56, "high": 97419.12, "low": 97332.0, "close": 97352.26, "volume": 13.95884}, {"timestamp": 1738722540000, "open": 97352.25, "high": 97484.72, "low": 97330.4, "close": 97420.0, "volume": 33.99699}, {"timestamp": 1738722600000, "open": 97419.99, "high": 97451.99, "low": 97406.01, "close": 97436.61, "volume": 9.86427}, {"timestamp": 1738722660000, "open": 97436.6, "high": 97508.05, "low": 97426.8, "close": 97436.63, "volume": 13.70157}, {"timestamp": 1738722720000, "open": 97436.64, "high": 97436.64, "low": 97403.58, "close": 97412.29, "volume": 12.655}, {"timestamp": 1738722780000, "open": 97412.3, "high": 97513.61, "low": 97412.21, "close": 97479.91, "volume": 18.99017}, {"timestamp": 1738722840000, "open": 97479.9, "high": 97583.12, "low": 97441.61, "close": 97547.04, "volume": 8.05198}, {"timestamp": 1738722900000, "open": 97547.04, "high": 97547.04, "low": 97471.37, "close": 97492.22, "volume": 17.70039}, {"timestamp": 1738722960000, "open": 97492.22, "high": 97708.19, "low": 97474.99, "close": 97624.91, "volume": 32.53261}, {"timestamp": 1738723020000, "open": 97624.9, "high": 97693.44, "low": 97605.88, "close": 97684.03, "volume": 9.48081}, {"timestamp": 1738723080000, "open": 97684.03, "high": 97684.03, "low": 97632.16, "close": 97651.83, "volume": 4.27439}, {"timestamp": 1738723140000, "open": 97652.64, "high": 97703.92, "low": 97647.96, "close": 97688.01, "volume": 6.41914}, {"timestamp": 1738723200000, "open": 97688.01, "high": 97692.42, "low": 97650.0, "close": 97666.66, "volume": 6.20206}, {"timestamp": 1738723260000, "open": 97666.67, "high": 97713.39, "low": 97646.76, "close": 97673.4, "volume": 7.39682}, {"timestamp": 1738723320000, "open": 97673.41, "high": 97704.0, "low": 97656.24, "close": 97704.0, "volume": 7.93107}, {"timestamp": 1738723380000, "open": 97704.0, "high": 97773.08, "low": 97695.65, "close": 97756.07, "volume": 8.0786}, {"timestamp": 1738723440000, "open": 97756.08, "high": 97886.16, "low": 97755.23, "close": 97886.15, "volume": 16.84737}, {"timestamp": 1738723500000, "open": 97886.15, "high": 97937.61, "low": 97752.14, "close": 97821.58, "volume": 32.71042}, {"timestamp": 1738723560000, "open": 97822.85, "high": 97961.87, "low": 97813.33, "close": 97898.88, "volume": 33.9991}, {"timestamp": 1738723620000, "open": 97898.87, "high": 97898.87, "low": 97763.41, "close": 97763.42, "volume": 16.82117}, {"timestamp": 1738723680000, "open": 97763.41, "high": 97972.0, "low": 97763.41, "close": 97971.99, "volume": 49.15452}, {"timestamp": 1738723740000, "open": 97972.0, "high": 97984.7, "low": 97864.0, "close": 97864.0, "volume": 24.5479}, {"timestamp": 1738723800000, "open": 97863.21, "high": 97882.36, "low": 97786.0, "close": 97814.0, "volume": 25.35038}, {"timestamp": 1738723860000, "open": 97814.0, "high": 97879.41, "low": 97772.0, "close": 97808.0, "volume": 14.44101}, {"timestamp": 1738723920000, "open": 97807.99, "high": 97818.52, "low": 97774.0, "close": 97810.0, "volume": 10.59012}, {"timestamp": 1738723980000, "open": 97810.0, "high": 97966.0, "low": 97793.47, "close": 97910.37, "volume": 44.98547}, {"timestamp": 1738724040000, "open": 97910.37, "high": 98054.35, "low": 97910.36, "close": 98014.89, "volume": 25.87626}, {"timestamp": 1738724100000, "open": 98014.9, "high": 98192.0, "low": 98014.89, "close": 98147.49, "volume": 24.70998}, {"timestamp": 1738724160000, "open": 98147.5, "high": 98147.5, "low": 98051.31, "close": 98072.01, "volume": 15.19853}, {"timestamp": 1738724220000, "open": 98072.0, "high": 98086.96, "low": 98001.83, "close": 98001.83, "volume": 10.34079}, {"timestamp": 1738724280000, "open": 98001.83, "high": 98036.0, "low": 97994.18, "close": 98004.01, "volume": 9.45945}, {"timestamp": 1738724340000, "open": 98004.0, "high": 98004.0, "low": 97990.23, "close": 97993.99, "volume": 1.83653}, {"timestamp": 1738724400000, "open": 97994.0, "high": 98021.74, "low": 97977.0, "close": 98021.74, "volume": 11.95609}, {"timestamp": 1738724460000, "open": 98021.74, "high": 98122.5, "low": 98021.74, "close": 98085.99, "volume": 12.90176}, {"timestamp": 1738724520000, "open": 98085.99, "high": 98110.19, "low": 97992.33, "close": 98017.68, "volume": 11.57276}, {"timestamp": 1738724580000, "open": 98017.68, "high": 98022.0, "low": 97932.62, "close": 97932.63, "volume": 6.45048}, {"timestamp": 1738724640000, "open": 97932.62, "high": 97932.63, "low": 97836.63, "close": 97836.63, "volume": 8.92436}, {"timestamp": 1738724700000, "open": 97836.64, "high": 97978.0, "low": 97836.64, "close": 97974.9, "volume": 7.59983}, {"timestamp": 1738724760000, "open": 97974.89, "high": 98000.0, "low": 97930.1, "close": 97967.39, "volume": 6.42237}, {"timestamp": 1738724820000, "open": 97967.4, "high": 97989.14, "low": 97912.74, "close": 97912.75, "volume": 4.60978}, {"timestamp": 1738724880000, "open": 97912.75, "high": 97952.0, "low": 97910.0, "close": 97946.11, "volume": 11.93227}, {"timestamp": 1738724940000, "open": 97946.11, "high": 97946.11, "low": 97888.74, "close": 97912.01, "volume": 3.98973}, {"timestamp": 1738725000000, "open": 97912.0, "high": 97931.99, "low": 97858.69, "close": 97884.42, "volume": 6.42155}, {"timestamp": 1738725060000, "open": 97884.42, "high": 97884.43, "low": 97816.0, "close": 97818.01, "volume": 8.49418}, {"timestamp": 1738725120000, "open": 97818.01, "high": 97878.0, "low": 97818.01, "close": 97858.7, "volume": 3.40799}, {"timestamp": 1738725180000, "open": 97858.7, "high": 97875.89, "low": 97838.01, "close": 97866.15, "volume": 5.39677}, {"timestamp": 1738725240000, "open": 97866.15, "high": 97866.15, "low": 97811.42, "close": 97857.99, "volume": 2.81044}, {"timestamp": 1738725300000, "open": 97857.99, "high": 97864.32, "low": 97771.82, "close": 97854.0, "volume": 4.76382}, {"timestamp": 1738725360000, "open": 97853.99, "high": 97962.0, "low": 97853.99, "close": 97953.02, "volume": 8.72398}, {"timestamp": 1738725420000, "open": 97953.02, "high": 97956.53, "low": 97908.85, "close": 97956.52, "volume": 11.63062}, {"timestamp": 1738725480000, "open": 97956.52, "high": 97988.87, "low": 97934.01, "close": 97934.01, "volume": 18.78374}, {"timestamp": 1738725540000, "open": 97934.01, "high": 97938.23, "low": 97867.52, "close": 97937.16, "volume": 58.65712}, {"timestamp": 1738725600000, "open": 97937.16, "high": 97980.0, "low": 97908.85, "close": 97976.0, "volume": 7.80621}, {"timestamp": 1738725660000, "open": 97976.0, "high": 98038.0, "low": 97974.0, "close": 98026.01, "volume": 51.32165}, {"timestamp": 1738725720000, "open": 98026.01, "high": 98054.0, "low": 98024.19, "close": 98044.57, "volume": 18.44509}, {"timestamp": 1738725780000, "open": 98044.57, "high": 98046.0, "low": 98008.0, "close": 98013.87, "volume": 3.76556}, {"timestamp": 1738725840000, "open": 98013.87, "high": 98033.99, "low": 97963.95, "close": 98024.0, "volume": 11.58932}, {"timestamp": 1738725900000, "open": 98024.01, "high": 98051.3, "low": 98012.0, "close": 98026.0, "volume": 3.73296}, {"timestamp": 1738725960000, "open": 98026.01, "high": 98030.98, "low": 97967.76, "close": 98005.99, "volume": 16.19208}, {"timestamp": 1738726020000, "open": 98006.0, "high": 98054.34, "low": 98006.0, "close": 98034.01, "volume": 6.87935}, {"timestamp": 1738726080000, "open": 98034.0, "high": 98034.0, "low": 97974.0, "close": 97974.01, "volume": 4.44561}, {"timestamp": 1738726140000, "open": 97974.0, "high": 97974.0, "low": 97923.91, "close": 97923.92, "volume": 8.8436}, {"timestamp": 1738726200000, "open": 97923.92, "high": 98032.28, "low": 97923.92, "close": 97969.26, "volume": 10.65814}, {"timestamp": 1738726260000, "open": 97969.26, "high": 98069.3, "low": 97958.88, "close": 98067.29, "volume": 9.19428}, {"timestamp": 1738726320000, "open": 98067.29, "high": 98086.96, "low": 98062.37, "close": 98065.65, "volume": 17.50741}, {"timestamp": 1738726380000, "open": 98065.65, "high": 98096.0, "low": 98032.0, "close": 98077.16, "volume": 15.49572}, {"timestamp": 1738726440000, "open": 98077.16, "high": 98077.16, "low": 98014.67, "close": 98040.01, "volume": 6.11622}, {"timestamp": 1738726500000, "open": 98040.0, "high": 98138.0, "low": 98021.74, "close": 98096.0, "volume": 21.63905}, {"timestamp": 1738726560000, "open": 98095.99, "high": 98194.18, "low": 98082.0, "close": 98160.7, "volume": 14.22017}, {"timestamp": 1738726620000, "open": 98160.7, "high": 98180.0, "low": 98128.01, "close": 98157.83, "volume": 9.77714}, {"timestamp": 1738726680000, "open": 98157.84, "high": 98161.78, "low": 98128.03, "close": 98150.0, "volume": 7.52594}, {"timestamp": 1738726740000, "open": 98150.0, "high": 98324.16, "low": 98149.99, "close": 98202.02, "volume": 29.2421}, {"timestamp": 1738726800000, "open": 98202.02, "high": 98202.02, "low": 98104.7, "close": 98149.34, "volume": 11.69086}, {"timestamp": 1738726860000, "open": 98149.35, "high": 98149.35, "low": 98089.34, "close": 98089.35, "volume": 6.58873}, {"timestamp": 1738726920000, "open": 98089.35, "high": 98117.98, "low": 98045.08, "close": 98117.98, "volume": 8.98745}, {"timestamp": 1738726980000, "open": 98117.99, "high": 98184.79, "low": 98114.73, "close": 98184.79, "volume": 4.33263}, {"timestamp": 1738727040000, "open": 98184.79, "high": 98217.4, "low": 98162.52, "close": 98200.01, "volume": 13.72889}, {"timestamp": 1738727100000, "open": 98200.01, "high": 98232.0, "low": 98152.17, "close": 98176.0, "volume": 20.79228}, {"timestamp": 1738727160000, "open": 98176.0, "high": 98176.01, "low": 98108.0, "close": 98140.67, "volume": 4.38554}, {"timestamp": 1738727220000, "open": 98140.67, "high": 98184.0, "low": 98114.0, "close": 98114.01, "volume": 5.61744}, {"timestamp": 1738727280000, "open": 98114.0, "high": 98114.01, "low": 98080.0, "close": 98097.1, "volume": 5.65577}, {"timestamp": 1738727340000, "open": 98097.11, "high": 98097.11, "low": 98045.13, "close": 98045.13, "volume": 5.03226}, {"timestamp": 1738727400000, "open": 98045.14, "high": 98131.34, "low": 98045.14, "close": 98131.22, "volume": 10.0027}, {"timestamp": 1738727460000, "open": 98131.22, "high": 98131.22, "low": 98000.01, "close": 98000.02, "volume": 7.09689}, {"timestamp": 1738727520000, "open": 98000.01, "high": 98043.64, "low": 97969.39, "close": 97989.13, "volume": 21.81275}, {"timestamp": 1738727580000, "open": 97989.13, "high": 97993.26, "low": 97956.52, "close": 97968.29, "volume": 3.93501}, {"timestamp": 1738727640000, "open": 97968.28, "high": 98004.17, "low": 97968.28, "close": 98004.16, "volume": 3.62484}, {"timestamp": 1738727700000, "open": 98004.17, "high": 98045.0, "low": 98004.16, "close": 98045.0, "volume": 4.67448}, {"timestamp": 1738727760000, "open": 98044.99, "high": 98045.0, "low": 97994.84, "close": 98027.19, "volume": 3.79918}, {"timestamp": 1738727820000, "open": 98027.2, "high": 98054.35, "low": 98014.23, "close": 98036.95, "volume": 5.03793}, {"timestamp": 1738727880000, "open": 98036.95, "high": 98073.05, "low": 98036.95, "close": 98048.73, "volume": 6.56044}, {"timestamp": 1738727940000, "open": 98048.74, "high": 98059.73, "low": 98028.0, "close": 98040.0, "volume": 7.97482}, {"timestamp": 1738728000000, "open": 98040.01, "high": 98078.21, "low": 98023.09, "close": 98033.99, "volume": 8.80055}, {"timestamp": 1738728060000, "open": 98034.0, "high": 98086.96, "low": 98005.0, "close": 98070.01, "volume": 80.68349}, {"timestamp": 1738728120000, "open": 98070.0, "high": 98124.0, "low": 98050.0, "close": 98111.69, "volume": 4.62719}, {"timestamp": 1738728180000, "open": 98111.7, "high": 98164.0, "low": 98104.36, "close": 98119.57, "volume": 4.31807}, {"timestamp": 1738728240000, "open": 98119.56, "high": 98162.82, "low": 98115.78, "close": 98156.6, "volume": 5.70106}, {"timestamp": 1738728300000, "open": 98156.61, "high": 98199.99, "low": 98156.6, "close": 98166.0, "volume": 8.49762}, {"timestamp": 1738728360000, "open": 98166.01, "high": 98166.01, "low": 98068.0, "close": 98068.0, "volume": 4.04772}, {"timestamp": 1738728420000, "open": 98068.0, "high": 98150.0, "low": 98061.37, "close": 98138.01, "volume": 3.37411}, {"timestamp": 1738728480000, "open": 98138.01, "high": 98150.0, "low": 98119.56, "close": 98119.56, "volume": 2.6665}, {"timestamp": 1738728540000, "open": 98119.56, "high": 98129.96, "low": 98090.0, "close": 98121.34, "volume": 5.82225}, {"timestamp": 1738728600000, "open": 98121.34, "high": 98121.34, "low": 98088.0, "close": 98094.0, "volume": 1.94061}, {"timestamp": 1738728660000, "open": 98094.0, "high": 98150.0, "low": 98080.57, "close": 98080.99, "volume": 2.96425}, {"timestamp": 1738728720000, "open": 98080.99, "high": 98130.0, "low": 98080.99, "close": 98116.61, "volume": 2.63683}, {"timestamp": 1738728780000, "open": 98116.61, "high": 98116.62, "low": 98069.11, "close": 98070.01, "volume": 2.63954}, {"timestamp": 1738728840000, "open": 98070.0, "high": 98096.85, "low": 98070.0, "close": 98096.85, "volume": 2.02065}, {"timestamp": 1738728900000, "open": 98096.85, "high": 98113.84, "low": 98056.71, "close": 98086.33, "volume": 10.30237}, {"timestamp": 1738728960000, "open": 98086.33, "high": 98140.0, "low": 98086.33, "close": 98139.99, "volume": 9.63904}, {"timestamp": 1738729020000, "open": 98139.99, "high": 98184.79, "low": 98116.0, "close": 98152.22, "volume": 4.11803}, {"timestamp": 1738729080000, "open": 98152.21, "high": 98184.79, "low": 98150.01, "close": 98164.0, "volume": 10.80227}, {"timestamp": 1738729140000, "open": 98164.0, "high": 98164.13, "low": 98073.1, "close": 98073.28, "volume": 30.84542}, {"timestamp": 1738729200000, "open": 98073.28, "high": 98079.99, "low": 98017.87, "close": 98024.55, "volume": 18.20416}, {"timestamp": 1738729260000, "open": 98024.55, "high": 98038.0, "low": 98005.0, "close": 98037.99, "volume": 21.77084}, {"timestamp": 1738729320000, "open": 98038.0, "high": 98086.96, "low": 98028.38, "close": 98086.96, "volume": 4.90082}, {"timestamp": 1738729380000, "open": 98086.96, "high": 98086.96, "low": 98054.34, "close": 98065.99, "volume": 3.02887}, {"timestamp": 1738729440000, "open": 98065.99, "high": 98066.0, "low": 98065.99, "close": 98065.99, "volume": 0.7213}, {"timestamp": 1738729500000, "open": 98066.0, "high": 98146.24, "low": 98065.99, "close": 98126.0, "volume": 6.70052}, {"timestamp": 1738729560000, "open": 98126.01, "high": 98148.0, "low": 98110.37, "close": 98126.79, "volume": 13.73066}, {"timestamp": 1738729620000, "open": 98126.8, "high": 98126.8, "low": 98005.0, "close": 98005.0, "volume": 7.01487}, {"timestamp": 1738729680000, "open": 98005.01, "high": 98018.0, "low": 97952.75, "close": 97962.0, "volume": 22.48838}, {"timestamp": 1738729740000, "open": 97962.0, "high": 97976.0, "low": 97916.65, "close": 97928.0, "volume": 9.30085}, {"timestamp": 1738729800000, "open": 97927.99, "high": 97989.14, "low": 97916.02, "close": 97989.13, "volume": 7.01762}, {"timestamp": 1738729860000, "open": 97989.14, "high": 98048.96, "low": 97968.01, "close": 98046.37, "volume": 8.04009}, {"timestamp": 1738729920000, "open": 98046.37, "high": 98090.06, "low": 98023.25, "close": 98090.05, "volume": 5.68051}, {"timestamp": 1738729980000, "open": 98090.05, "high": 98115.43, "low": 98090.05, "close": 98108.14, "volume": 7.12586}, {"timestamp": 1738730040000, "open": 98108.15, "high": 98141.7, "low": 98108.14, "close": 98139.81, "volume": 6.90817}, {"timestamp": 1738730100000, "open": 98139.81, "high": 98168.16, "low": 98139.81, "close": 98163.09, "volume": 7.18582}, {"timestamp": 1738730160000, "open": 98163.09, "high": 98210.0, "low": 98152.18, "close": 98152.18, "volume": 4.34878}, {"timestamp": 1738730220000, "open": 98152.18, "high": 98159.51, "low": 98090.21, "close": 98090.22, "volume": 4.27213}, {"timestamp": 1738730280000, "open": 98090.22, "high": 98158.0, "low": 98090.21, "close": 98157.99, "volume": 1.9458}, {"timestamp": 1738730340000, "open": 98157.99, "high": 98175.49, "low": 98132.0, "close": 98143.23, "volume": 2.39467}, {"timestamp": 1738730400000, "open": 98143.23, "high": 98182.0, "low": 98132.0, "close": 98162.0, "volume": 2.84382}, {"timestamp": 1738730460000, "open": 98162.0, "high": 98177.99, "low": 98137.58, "close": 98177.99, "volume": 2.45404}, {"timestamp": 1738730520000, "open": 98177.99, "high": 98210.0, "low": 98173.99, "close": 98203.99, "volume": 9.65564}, {"timestamp": 1738730580000, "open": 98203.99, "high": 98232.5, "low": 98202.0, "close": 98213.99, "volume": 36.55261}, {"timestamp": 1738730640000, "open": 98213.99, "high": 98248.0, "low": 98213.99, "close": 98248.0, "volume": 1.87576}, {"timestamp": 1738730700000, "open": 98248.0, "high": 98332.41, "low": 98247.99, "close": 98290.62, "volume": 62.59904}, {"timestamp": 1738730760000, "open": 98290.62, "high": 98290.62, "low": 98208.0, "close": 98208.01, "volume": 9.66626}, {"timestamp": 1738730820000, "open": 98208.01, "high": 98243.6, "low": 98208.0, "close": 98243.6, "volume": 3.09714}, {"timestamp": 1738730880000, "open": 98243.6, "high": 98250.0, "low": 98204.0, "close": 98204.01, "volume": 3.96484}, {"timestamp": 1738730940000, "open": 98204.02, "high": 98204.02, "low": 98184.78, "close": 98191.19, "volume": 4.07581}, {"timestamp": 1738731000000, "open": 98191.19, "high": 98224.0, "low": 98152.17, "close": 98181.35, "volume": 10.45609}, {"timestamp": 1738731060000, "open": 98181.36, "high": 98195.17, "low": 98152.37, "close": 98152.38, "volume": 4.42282}, {"timestamp": 1738731120000, "open": 98152.37, "high": 98152.38, "low": 98090.05, "close": 98123.99, "volume": 14.56404}, {"timestamp": 1738731180000, "open": 98124.0, "high": 98174.45, "low": 98123.99, "close": 98152.18, "volume": 7.48041}, {"timestamp": 1738731240000, "open": 98152.17, "high": 98152.18, "low": 98114.01, "close": 98123.83, "volume": 12.93495}, {"timestamp": 1738731300000, "open": 98123.82, "high": 98128.6, "low": 98112.0, "close": 98124.63, "volume": 7.91924}, {"timestamp": 1738731360000, "open": 98124.79, "high": 98128.6, "low": 98104.72, "close": 98108.01, "volume": 6.40667}, {"timestamp": 1738731420000, "open": 98108.0, "high": 98108.01, "low": 98018.72, "close": 98035.99, "volume": 11.01696}, {"timestamp": 1738731480000, "open": 98036.0, "high": 98036.0, "low": 98010.01, "close": 98010.02, "volume": 8.18285}, {"timestamp": 1738731540000, "open": 98010.02, "high": 98046.0, "low": 98010.0, "close": 98046.0, "volume": 35.48723}, {"timestamp": 1738731600000, "open": 98045.99, "high": 98127.46, "low": 98045.99, "close": 98127.45, "volume": 7.07608}, {"timestamp": 1738731660000, "open": 98127.46, "high": 98188.84, "low": 98127.45, "close": 98178.01, "volume": 13.3793}, {"timestamp": 1738731720000, "open": 98178.01, "high": 98178.01, "low": 98065.84, "close": 98065.85, "volume": 4.021}, {"timestamp": 1738731780000, "open": 98065.85, "high": 98119.57, "low": 98043.71, "close": 98047.86, "volume": 12.53212}, {"timestamp": 1738731840000, "open": 98047.86, "high": 98047.87, "low": 98010.05, "close": 98010.05, "volume": 6.42458}, {"timestamp": 1738731900000, "open": 98010.06, "high": 98031.78, "low": 98010.0, "close": 98010.01, "volume": 13.97584}, {"timestamp": 1738731960000, "open": 98010.01, "high": 98045.98, "low": 98010.0, "close": 98045.97, "volume": 4.79056}, {"timestamp": 1738732020000, "open": 98045.97, "high": 98091.7, "low": 98014.0, "close": 98014.0, "volume": 5.88234}, {"timestamp": 1738732080000, "open": 98014.0, "high": 98032.77, "low": 98010.0, "close": 98032.77, "volume": 21.23078}, {"timestamp": 1738732140000, "open": 98032.76, "high": 98032.77, "low": 98010.0, "close": 98010.0, "volume": 4.61779}, {"timestamp": 1738732200000, "open": 98010.0, "high": 98048.17, "low": 98010.0, "close": 98027.67, "volume": 2.57308}, {"timestamp": 1738732260000, "open": 98027.68, "high": 98038.21, "low": 97965.37, "close": 97981.3, "volume": 42.98458}, {"timestamp": 1738732320000, "open": 97981.3, "high": 97981.31, "low": 97952.86, "close": 97952.94, "volume": 2.64765}, {"timestamp": 1738732380000, "open": 97952.94, "high": 97998.73, "low": 97952.94, "close": 97990.09, "volume": 5.20003}, {"timestamp": 1738732440000, "open": 97990.1, "high": 98035.99, "low": 97990.09, "close": 98035.98, "volume": 10.24965}, {"timestamp": 1738732500000, "open": 98035.99, "high": 98050.0, "low": 98004.87, "close": 98004.87, "volume": 3.94205}, {"timestamp": 1738732560000, "open": 98004.88, "high": 98004.88, "low": 97990.09, "close": 97992.01, "volume": 3.85599}, {"timestamp": 1738732620000, "open": 97992.01, "high": 97992.01, "low": 97932.01, "close": 97932.01, "volume": 3.77928}, {"timestamp": 1738732680000, "open": 97932.01, "high": 97944.71, "low": 97923.91, "close": 97944.71, "volume": 3.12444}, {"timestamp": 1738732740000, "open": 97944.71, "high": 97966.0, "low": 97929.32, "close": 97929.33, "volume": 4.03611}, {"timestamp": 1738732800000, "open": 97929.32, "high": 97972.0, "low": 97849.23, "close": 97972.0, "volume": 19.24505}, {"timestamp": 1738732860000, "open": 97971.99, "high": 97996.58, "low": 97919.64, "close": 97919.64, "volume": 4.99874}, {"timestamp": 1738732920000, "open": 97919.64, "high": 97970.72, "low": 97919.63, "close": 97968.29, "volume": 5.01107}, {"timestamp": 1738732980000, "open": 97968.29, "high": 97968.3, "low": 97923.4, "close": 97923.41, "volume": 7.62366}, {"timestamp": 1738733040000, "open": 97923.41, "high": 97944.84, "low": 97923.4, "close": 97930.0, "volume": 10.25085}, {"timestamp": 1738733100000, "open": 97930.01, "high": 97930.01, "low": 97884.0, "close": 97909.99, "volume": 6.32518}, {"timestamp": 1738733160000, "open": 97909.99, "high": 97920.0, "low": 97865.3, "close": 97877.79, "volume": 29.92686}, {"timestamp": 1738733220000, "open": 97877.8, "high": 97908.0, "low": 97871.32, "close": 97908.0, "volume": 3.99305}, {"timestamp": 1738733280000, "open": 97908.0, "high": 97923.92, "low": 97907.99, "close": 97918.0, "volume": 3.44256}, {"timestamp": 1738733340000, "open": 97918.0, "high": 97936.85, "low": 97890.78, "close": 97936.85, "volume": 9.53902}, {"timestamp": 1738733400000, "open": 97936.84, "high": 98000.0, "low": 97936.84, "close": 97937.52, "volume": 12.10889}, {"timestamp": 1738733460000, "open": 97937.52, "high": 97937.52, "low": 97854.0, "close": 97866.0, "volume": 3.93011}, {"timestamp": 1738733520000, "open": 97866.0, "high": 97866.01, "low": 97783.02, "close": 97819.55, "volume": 11.42252}, {"timestamp": 1738733580000, "open": 97819.54, "high": 97850.0, "low": 97794.0, "close": 97850.0, "volume": 6.3768}, {"timestamp": 1738733640000, "open": 97850.0, "high": 97866.72, "low": 97838.75, "close": 97866.72, "volume": 3.30082}, {"timestamp": 1738733700000, "open": 97866.72, "high": 97866.72, "low": 97848.41, "close": 97848.96, "volume": 0.986}, {"timestamp": 1738733760000, "open": 97848.97, "high": 97852.0, "low": 97818.01, "close": 97824.67, "volume": 14.15878}, {"timestamp": 1738733820000, "open": 97824.67, "high": 97877.08, "low": 97824.67, "close": 97848.01, "volume": 8.06337}, {"timestamp": 1738733880000, "open": 97848.0, "high": 97848.0, "low": 97799.0, "close": 97811.99, "volume": 10.29996}, {"timestamp": 1738733940000, "open": 97811.99, "high": 97811.99, "low": 97774.91, "close": 97774.92, "volume": 10.51246}, {"timestamp": 1738734000000, "open": 97774.92, "high": 97774.92, "low": 97681.53, "close": 97740.91, "volume": 41.51562}, {"timestamp": 1738734060000, "open": 97740.9, "high": 97843.08, "low": 97740.9, "close": 97836.0, "volume": 13.03544}, {"timestamp": 1738734120000, "open": 97836.0, "high": 97858.7, "low": 97822.0, "close": 97858.7, "volume": 2.37509}, {"timestamp": 1738734180000, "open": 97858.69, "high": 97858.69, "low": 97814.0, "close": 97814.84, "volume": 8.41692}, {"timestamp": 1738734240000, "open": 97814.84, "high": 97814.84, "low": 97770.2, "close": 97790.0, "volume": 9.75063}, {"timestamp": 1738734300000, "open": 97790.0, "high": 97841.52, "low": 97774.0, "close": 97834.0, "volume": 18.96844}, {"timestamp": 1738734360000, "open": 97834.0, "high": 97872.99, "low": 97821.78, "close": 97872.99, "volume": 8.15427}, {"timestamp": 1738734420000, "open": 97872.99, "high": 97888.0, "low": 97854.42, "close": 97887.99, "volume": 13.89405}, {"timestamp": 1738734480000, "open": 97888.0, "high": 97966.29, "low": 97884.41, "close": 97914.89, "volume": 14.70781}, {"timestamp": 1738734540000, "open": 97914.9, "high": 97967.07, "low": 97893.11, "close": 97961.99, "volume": 14.56798}, {"timestamp": 1738734600000, "open": 97962.0, "high": 97975.95, "low": 97935.45, "close": 97970.11, "volume": 3.45114}, {"timestamp": 1738734660000, "open": 97970.11, "high": 98009.99, "low": 97952.27, "close": 98009.99, "volume": 6.87316}, {"timestamp": 1738734720000, "open": 98010.0, "high": 98152.18, "low": 97989.97, "close": 98140.01, "volume": 94.59764}, {"timestamp": 1738734780000, "open": 98140.0, "high": 98250.0, "low": 98129.51, "close": 98241.99, "volume": 22.9488}, {"timestamp": 1738734840000, "open": 98241.99, "high": 98286.41, "low": 98175.34, "close": 98250.0, "volume": 43.27301}, {"timestamp": 1738734900000, "open": 98249.99, "high": 98300.0, "low": 98148.48, "close": 98164.0, "volume": 57.91366}, {"timestamp": 1738734960000, "open": 98164.0, "high": 98174.16, "low": 98086.95, "close": 98151.2, "volume": 14.26363}, {"timestamp": 1738735020000, "open": 98151.21, "high": 98229.29, "low": 98121.82, "close": 98164.35, "volume": 13.09193}, {"timestamp": 1738735080000, "open": 98164.34, "high": 98174.0, "low": 98136.0, "close": 98157.26, "volume": 7.10182}, {"timestamp": 1738735140000, "open": 98157.26, "high": 98167.47, "low": 98138.39, "close": 98138.4, "volume": 8.72549}, {"timestamp": 1738735200000, "open": 98138.4, "high": 98141.4, "low": 98054.17, "close": 98063.45, "volume": 7.48525}, {"timestamp": 1738735260000, "open": 98063.45, "high": 98064.76, "low": 98014.92, "close": 98064.76, "volume": 8.13864}, {"timestamp": 1738735320000, "open": 98064.75, "high": 98082.02, "low": 98046.0, "close": 98082.02, "volume": 5.57277}, {"timestamp": 1738735380000, "open": 98082.02, "high": 98160.0, "low": 98076.0, "close": 98160.0, "volume": 19.69699}, {"timestamp": 1738735440000, "open": 98160.0, "high": 98160.0, "low": 98100.0, "close": 98131.99, "volume": 6.33231}, {"timestamp": 1738735500000, "open": 98131.99, "high": 98151.21, "low": 98093.15, "close": 98117.96, "volume": 10.01615}, {"timestamp": 1738735560000, "open": 98117.96, "high": 98117.96, "low": 98007.28, "close": 98008.02, "volume": 9.50216}, {"timestamp": 1738735620000, "open": 98008.02, "high": 98008.02, "low": 97867.15, "close": 97920.01, "volume": 26.16808}, {"timestamp": 1738735680000, "open": 97920.01, "high": 98017.16, "low": 97920.0, "close": 98009.03, "volume": 9.72578}, {"timestamp": 1738735740000, "open": 98009.03, "high": 98103.66, "low": 97992.0, "close": 98091.48, "volume": 16.33704}, {"timestamp": 1738735800000, "open": 98091.48, "high": 98222.0, "low": 98091.48, "close": 98179.68, "volume": 22.52221}, {"timestamp": 1738735860000, "open": 98179.68, "high": 98179.68, "low": 98109.67, "close": 98109.67, "volume": 11.03165}, {"timestamp": 1738735920000, "open": 98109.68, "high": 98109.68, "low": 98034.0, "close": 98034.0, "volume": 5.89524}, {"timestamp": 1738735980000, "open": 98034.0, "high": 98036.0, "low": 97988.0, "close": 98025.57, "volume": 6.33232}, {"timestamp": 1738736040000, "open": 98025.58, "high": 98042.0, "low": 98000.0, "close": 98021.9, "volume": 6.54686}, {"timestamp": 1738736100000, "open": 98021.89, "high": 98021.9, "low": 97974.0, "close": 97974.01, "volume": 7.74291}, {"timestamp": 1738736160000, "open": 97974.01, "high": 98016.9, "low": 97968.98, "close": 97999.73, "volume": 4.79497}, {"timestamp": 1738736220000, "open": 97999.73, "high": 98038.0, "low": 97968.98, "close": 98031.38, "volume": 7.31795}, {"timestamp": 1738736280000, "open": 98031.37, "high": 98034.0, "low": 97956.53, "close": 97978.0, "volume": 4.917}, {"timestamp": 1738736340000, "open": 97978.0, "high": 98008.0, "low": 97977.99, "close": 98005.73, "volume": 2.74202}, {"timestamp": 1738736400000, "open": 98005.73, "high": 98005.74, "low": 97924.01, "close": 97934.0, "volume": 7.60821}, {"timestamp": 1738736460000, "open": 97934.0, "high": 97968.0, "low": 97874.0, "close": 97891.79, "volume": 8.5059}, {"timestamp": 1738736520000, "open": 97891.79, "high": 97911.64, "low": 97863.63, "close": 97866.04, "volume": 7.92098}, {"timestamp": 1738736580000, "open": 97866.04, "high": 97869.99, "low": 97801.52, "close": 97840.0, "volume": 61.98058}, {"timestamp": 1738736640000, "open": 97840.0, "high": 97926.2, "low": 97840.0, "close": 97872.0, "volume": 14.0709}, {"timestamp": 1738736700000, "open": 97872.0, "high": 97872.0, "low": 97811.04, "close": 97821.99, "volume": 6.96038}, {"timestamp": 1738736760000, "open": 97822.0, "high": 97858.0, "low": 97821.99, "close": 97840.9, "volume": 7.76519}, {"timestamp": 1738736820000, "open": 97841.03, "high": 97867.35, "low": 97841.03, "close": 97864.57, "volume": 7.59821}, {"timestamp": 1738736880000, "open": 97864.57, "high": 97872.0, "low": 97848.68, "close": 97848.69, "volume": 6.01042}, {"timestamp": 1738736940000, "open": 97848.68, "high": 97899.86, "low": 97841.04, "close": 97899.86, "volume": 12.24279}, {"timestamp": 1738737000000, "open": 97899.86, "high": 97910.71, "low": 97802.0, "close": 97835.99, "volume": 7.73947}, {"timestamp": 1738737060000, "open": 97836.0, "high": 97844.26, "low": 97793.47, "close": 97823.99, "volume": 8.03079}, {"timestamp": 1738737120000, "open": 97824.44, "high": 97877.92, "low": 97824.44, "close": 97848.01, "volume": 7.85258}, {"timestamp": 1738737180000, "open": 97848.01, "high": 97894.14, "low": 97811.84, "close": 97894.13, "volume": 4.22383}, {"timestamp": 1738737240000, "open": 97894.14, "high": 97920.0, "low": 97849.54, "close": 97849.54, "volume": 3.48648}, {"timestamp": 1738737300000, "open": 97849.54, "high": 97865.99, "low": 97806.0, "close": 97858.46, "volume": 6.81465}, {"timestamp": 1738737360000, "open": 97858.46, "high": 97858.47, "low": 97812.01, "close": 97812.02, "volume": 3.27871}, {"timestamp": 1738737420000, "open": 97812.01, "high": 97812.01, "low": 97767.23, "close": 97799.99, "volume": 12.68849}, {"timestamp": 1738737480000, "open": 97799.99, "high": 97799.99, "low": 97699.99, "close": 97720.0, "volume": 33.62505}, {"timestamp": 1738737540000, "open": 97720.0, "high": 97740.0, "low": 97571.5, "close": 97627.04, "volume": 34.08204}, {"timestamp": 1738737600000, "open": 97627.05, "high": 97795.87, "low": 97627.05, "close": 97795.87, "volume": 17.77788}, {"timestamp": 1738737660000, "open": 97795.99, "high": 97844.0, "low": 97738.0, "close": 97738.0, "volume": 14.1337}, {"timestamp": 1738737720000, "open": 97738.01, "high": 97863.57, "low": 97738.0, "close": 97863.33, "volume": 15.07545}, {"timestamp": 1738737780000, "open": 97863.33, "high": 97914.0, "low": 97840.05, "close": 97872.0, "volume": 16.38116}, {"timestamp": 1738737840000, "open": 97872.01, "high": 97872.01, "low": 97802.0, "close": 97850.01, "volume": 20.65759}, {"timestamp": 1738737900000, "open": 97850.0, "high": 97850.0, "low": 97740.96, "close": 97781.71, "volume": 21.38831}, {"timestamp": 1738737960000, "open": 97781.7, "high": 97813.55, "low": 97752.8, "close": 97760.87, "volume": 20.09357}, {"timestamp": 1738738020000, "open": 97760.86, "high": 97760.86, "low": 97682.01, "close": 97700.4, "volume": 20.91499}, {"timestamp": 1738738080000, "open": 97700.4, "high": 97734.0, "low": 97696.25, "close": 97711.21, "volume": 33.08671}, {"timestamp": 1738738140000, "open": 97711.22, "high": 97776.24, "low": 97711.21, "close": 97759.99, "volume": 21.9351}, {"timestamp": 1738738200000, "open": 97760.0, "high": 97760.0, "low": 97682.61, "close": 97741.73, "volume": 27.73625}, {"timestamp": 1738738260000, "open": 97741.73, "high": 97741.73, "low": 97651.41, "close": 97653.99, "volume": 23.22927}, {"timestamp": 1738738320000, "open": 97653.99, "high": 97718.0, "low": 97653.99, "close": 97708.4, "volume": 26.63906}, {"timestamp": 1738738380000, "open": 97708.4, "high": 97764.0, "low": 97700.23, "close": 97710.55, "volume": 26.67615}, {"timestamp": 1738738440000, "open": 97710.56, "high": 97723.43, "low": 97662.16, "close": 97663.99, "volume": 24.46358}, {"timestamp": 1738738500000, "open": 97663.99, "high": 97692.59, "low": 97650.0, "close": 97663.97, "volume": 28.59114}, {"timestamp": 1738738560000, "open": 97663.98, "high": 97663.98, "low": 97622.0, "close": 97635.8, "volume": 12.30412}, {"timestamp": 1738738620000, "open": 97635.79, "high": 97635.8, "low": 97559.12, "close": 97596.18, "volume": 24.23939}, {"timestamp": 1738738680000, "open": 97596.18, "high": 97621.11, "low": 97595.92, "close": 97621.11, "volume": 51.78063}, {"timestamp": 1738738740000, "open": 97621.12, "high": 97663.05, "low": 97621.12, "close": 97652.0, "volume": 5.59027}, {"timestamp": 1738738800000, "open": 97652.0, "high": 97652.0, "low": 97464.0, "close": 97512.44, "volume": 41.61858}, {"timestamp": 1738738860000, "open": 97512.44, "high": 97604.57, "low": 97471.62, "close": 97598.32, "volume": 19.22452}, {"timestamp": 1738738920000, "open": 97598.33, "high": 97604.0, "low": 97532.57, "close": 97559.99, "volume": 18.72453}, {"timestamp": 1738738980000, "open": 97559.99, "high": 97560.0, "low": 97471.63, "close": 97523.38, "volume": 15.68574}, {"timestamp": 1738739040000, "open": 97523.38, "high": 97525.53, "low": 97399.64, "close": 97436.81, "volume": 51.61413}, {"timestamp": 1738739100000, "open": 97436.8, "high": 97485.49, "low": 97403.06, "close": 97462.0, "volume": 22.85796}, {"timestamp": 1738739160000, "open": 97462.0, "high": 97515.59, "low": 97422.0, "close": 97472.68, "volume": 15.74249}, {"timestamp": 1738739220000, "open": 97472.69, "high": 97507.51, "low": 97464.0, "close": 97483.94, "volume": 16.58616}, {"timestamp": 1738739280000, "open": 97483.94, "high": 97520.0, "low": 97412.82, "close": 97420.0, "volume": 23.58821}, {"timestamp": 1738739340000, "open": 97420.0, "high": 97492.82, "low": 97402.23, "close": 97492.81, "volume": 18.24036}, {"timestamp": 1738739400000, "open": 97492.81, "high": 97546.73, "low": 97492.81, "close": 97538.2, "volume": 19.8978}, {"timestamp": 1738739460000, "open": 97538.21, "high": 97597.83, "low": 97538.21, "close": 97585.86, "volume": 18.96007}, {"timestamp": 1738739520000, "open": 97585.87, "high": 97604.63, "low": 97503.09, "close": 97529.38, "volume": 16.92044}, {"timestamp": 1738739580000, "open": 97529.39, "high": 97570.0, "low": 97471.23, "close": 97471.24, "volume": 19.17651}, {"timestamp": 1738739640000, "open": 97471.23, "high": 97530.9, "low": 97456.53, "close": 97530.9, "volume": 16.35743}, {"timestamp": 1738739700000, "open": 97530.89, "high": 97531.53, "low": 97426.37, "close": 97482.86, "volume": 15.46134}, {"timestamp": 1738739760000, "open": 97482.87, "high": 97501.46, "low": 97440.81, "close": 97456.02, "volume": 17.78745}, {"timestamp": 1738739820000, "open": 97456.02, "high": 97507.8, "low": 97456.01, "close": 97485.44, "volume": 13.11518}, {"timestamp": 1738739880000, "open": 97485.44, "high": 97490.3, "low": 97428.54, "close": 97448.77, "volume": 12.50261}, {"timestamp": 1738739940000, "open": 97448.77, "high": 97463.6, "low": 97418.51, "close": 97426.03, "volume": 20.15344}, {"timestamp": 1738740000000, "open": 97426.03, "high": 97488.82, "low": 97396.64, "close": 97402.17, "volume": 18.57822}, {"timestamp": 1738740060000, "open": 97402.17, "high": 97407.74, "low": 97352.77, "close": 97400.0, "volume": 15.32289}, {"timestamp": 1738740120000, "open": 97399.99, "high": 97443.85, "low": 97378.83, "close": 97440.0, "volume": 24.73703}, {"timestamp": 1738740180000, "open": 97439.99, "high": 97439.99, "low": 97375.28, "close": 97422.01, "volume": 11.63949}, {"timestamp": 1738740240000, "open": 97422.0, "high": 97422.0, "low": 97391.84, "close": 97391.85, "volume": 5.92911}, {"timestamp": 1738740300000, "open": 97391.85, "high": 97467.4, "low": 97391.85, "close": 97448.0, "volume": 13.18492}, {"timestamp": 1738740360000, "open": 97448.0, "high": 97507.77, "low": 97391.54, "close": 97504.45, "volume": 12.42986}, {"timestamp": 1738740420000, "open": 97504.44, "high": 97570.0, "low": 97489.23, "close": 97567.21, "volume": 18.47955}, {"timestamp": 1738740480000, "open": 97567.21, "high": 97567.21, "low": 97533.69, "close": 97560.02, "volume": 13.35965}, {"timestamp": 1738740540000, "open": 97560.03, "high": 97666.0, "low": 97548.25, "close": 97649.31, "volume": 27.58283}, {"timestamp": 1738740600000, "open": 97649.31, "high": 97649.31, "low": 97597.45, "close": 97608.98, "volume": 16.88544}, {"timestamp": 1738740660000, "open": 97608.99, "high": 97622.0, "low": 97567.33, "close": 97622.0, "volume": 9.97835}, {"timestamp": 1738740720000, "open": 97622.0, "high": 97624.84, "low": 97578.51, "close": 97614.02, "volume": 12.35067}, {"timestamp": 1738740780000, "open": 97614.01, "high": 97614.02, "low": 97500.51, "close": 97548.41, "volume": 15.06718}, {"timestamp": 1738740840000, "open": 97548.41, "high": 97603.06, "low": 97548.41, "close": 97603.05, "volume": 3.49542}, {"timestamp": 1738740900000, "open": 97603.06, "high": 97603.06, "low": 97541.15, "close": 97575.99, "volume": 13.76755}, {"timestamp": 1738740960000, "open": 97576.0, "high": 97630.44, "low": 97568.34, "close": 97572.88, "volume": 9.46921}, {"timestamp": 1738741020000, "open": 97572.89, "high": 97572.89, "low": 97526.06, "close": 97526.07, "volume": 5.06381}, {"timestamp": 1738741080000, "open": 97526.07, "high": 97585.99, "low": 97516.38, "close": 97564.93, "volume": 5.88018}, {"timestamp": 1738741140000, "open": 97564.93, "high": 97595.87, "low": 97551.29, "close": 97595.87, "volume": 3.8437}, {"timestamp": 1738741200000, "open": 97595.88, "high": 97649.99, "low": 97589.97, "close": 97637.21, "volume": 4.00699}, {"timestamp": 1738741260000, "open": 97637.21, "high": 97684.0, "low": 97637.2, "close": 97663.05, "volume": 3.76849}, {"timestamp": 1738741320000, "open": 97663.05, "high": 97663.05, "low": 97650.44, "close": 97652.0, "volume": 4.42453}, {"timestamp": 1738741380000, "open": 97652.01, "high": 97666.0, "low": 97650.0, "close": 97666.0, "volume": 2.70009}, {"timestamp": 1738741440000, "open": 97666.0, "high": 97793.48, "low": 97665.99, "close": 97784.01, "volume": 8.70055}, {"timestamp": 1738741500000, "open": 97784.01, "high": 97804.97, "low": 97748.0, "close": 97804.0, "volume": 21.18688}, {"timestamp": 1738741560000, "open": 97804.01, "high": 97878.29, "low": 97802.0, "close": 97858.76, "volume": 9.89469}, {"timestamp": 1738741620000, "open": 97858.77, "high": 97916.0, "low": 97858.76, "close": 97916.0, "volume": 36.54824}, {"timestamp": 1738741680000, "open": 97915.99, "high": 97915.99, "low": 97848.0, "close": 97848.01, "volume": 14.19039}, {"timestamp": 1738741740000, "open": 97848.0, "high": 97848.01, "low": 97827.52, "close": 97847.99, "volume": 4.62313}, {"timestamp": 1738741800000, "open": 97848.0, "high": 97941.39, "low": 97841.8, "close": 97932.0, "volume": 30.81434}, {"timestamp": 1738741860000, "open": 97932.01, "high": 97932.01, "low": 97852.0, "close": 97876.0, "volume": 11.27206}, {"timestamp": 1738741920000, "open": 97876.0, "high": 97936.01, "low": 97876.0, "close": 97925.19, "volume": 16.05089}, {"timestamp": 1738741980000, "open": 97925.19, "high": 97945.52, "low": 97915.0, "close": 97945.52, "volume": 7.7953}, {"timestamp": 1738742040000, "open": 97945.52, "high": 97984.53, "low": 97943.65, "close": 97943.66, "volume": 35.50333}, {"timestamp": 1738742100000, "open": 97943.66, "high": 97943.66, "low": 97872.0, "close": 97878.11, "volume": 12.21204}, {"timestamp": 1738742160000, "open": 97878.11, "high": 97917.79, "low": 97878.11, "close": 97917.78, "volume": 6.70087}, {"timestamp": 1738742220000, "open": 97917.79, "high": 97917.79, "low": 97866.0, "close": 97884.03, "volume": 5.58586}, {"timestamp": 1738742280000, "open": 97884.03, "high": 97900.0, "low": 97876.05, "close": 97892.01, "volume": 7.71548}, {"timestamp": 1738742340000, "open": 97892.01, "high": 97892.02, "low": 97864.32, "close": 97864.43, "volume": 4.19909}, {"timestamp": 1738742400000, "open": 97864.43, "high": 97892.33, "low": 97825.24, "close": 97829.29, "volume": 28.57321}, {"timestamp": 1738742460000, "open": 97829.29, "high": 97873.81, "low": 97806.67, "close": 97869.21, "volume": 9.71599}, {"timestamp": 1738742520000, "open": 97869.21, "high": 97901.23, "low": 97866.52, "close": 97897.21, "volume": 3.65667}, {"timestamp": 1738742580000, "open": 97897.2, "high": 97917.9, "low": 97868.78, "close": 97879.33, "volume": 5.05481}, {"timestamp": 1738742640000, "open": 97879.33, "high": 97955.69, "low": 97872.0, "close": 97955.68, "volume": 5.80971}, {"timestamp": 1738742700000, "open": 97955.69, "high": 97994.0, "low": 97923.91, "close": 97985.41, "volume": 7.24441}, {"timestamp": 1738742760000, "open": 97985.41, "high": 98018.0, "low": 97985.4, "close": 97998.01, "volume": 7.668}, {"timestamp": 1738742820000, "open": 97998.01, "high": 98038.0, "low": 97988.72, "close": 98014.61, "volume": 12.35504}, {"timestamp": 1738742880000, "open": 98014.61, "high": 98021.74, "low": 97968.93, "close": 97968.94, "volume": 18.4401}, {"timestamp": 1738742940000, "open": 97968.94, "high": 97990.84, "low": 97968.0, "close": 97968.01, "volume": 4.32267}, {"timestamp": 1738743000000, "open": 97968.01, "high": 97968.01, "low": 97881.83, "close": 97938.0, "volume": 9.50486}, {"timestamp": 1738743060000, "open": 97938.0, "high": 97985.54, "low": 97932.0, "close": 97932.0, "volume": 5.45406}, {"timestamp": 1738743120000, "open": 97932.01, "high": 97932.01, "low": 97895.15, "close": 97922.92, "volume": 5.70173}, {"timestamp": 1738743180000, "open": 97922.92, "high": 97949.98, "low": 97916.3, "close": 97916.31, "volume": 3.81251}, {"timestamp": 1738743240000, "open": 97916.31, "high": 97916.31, "low": 97891.3, "close": 97902.0, "volume": 2.96096}, {"timestamp": 1738743300000, "open": 97902.0, "high": 97902.0, "low": 97850.0, "close": 97879.86, "volume": 9.86342}, {"timestamp": 1738743360000, "open": 97879.87, "high": 97888.05, "low": 97812.0, "close": 97818.57, "volume": 5.50246}, {"timestamp": 1738743420000, "open": 97818.57, "high": 97821.63, "low": 97800.0, "close": 97813.42, "volume": 5.63896}, {"timestamp": 1738743480000, "open": 97813.42, "high": 97848.0, "low": 97800.0, "close": 97848.0, "volume": 3.94595}, {"timestamp": 1738743540000, "open": 97848.0, "high": 97868.93, "low": 97842.01, "close": 97868.93, "volume": 5.01316}, {"timestamp": 1738743600000, "open": 97868.93, "high": 97899.37, "low": 97868.0, "close": 97879.86, "volume": 6.85069}, {"timestamp": 1738743660000, "open": 97879.86, "high": 97879.86, "low": 97836.0, "close": 97858.0, "volume": 5.57507}, {"timestamp": 1738743720000, "open": 97858.0, "high": 97858.0, "low": 97818.0, "close": 97818.01, "volume": 3.24038}, {"timestamp": 1738743780000, "open": 97818.0, "high": 97845.03, "low": 97816.0, "close": 97845.03, "volume": 4.13284}, {"timestamp": 1738743840000, "open": 97845.03, "high": 97862.72, "low": 97845.02, "close": 97862.72, "volume": 2.58327}, {"timestamp": 1738743900000, "open": 97862.72, "high": 97873.99, "low": 97831.04, "close": 97831.04, "volume": 10.35361}, {"timestamp": 1738743960000, "open": 97831.03, "high": 97832.68, "low": 97822.0, "close": 97832.68, "volume": 2.11166}, {"timestamp": 1738744020000, "open": 97832.68, "high": 97832.68, "low": 97812.0, "close": 97813.48, "volume": 1.99851}, {"timestamp": 1738744080000, "open": 97813.48, "high": 97813.48, "low": 97717.92, "close": 97730.0, "volume": 11.5358}, {"timestamp": 1738744140000, "open": 97730.0, "high": 97806.06, "low": 97729.99, "close": 97803.71, "volume": 6.78247}, {"timestamp": 1738744200000, "open": 97803.71, "high": 97803.71, "low": 97758.17, "close": 97783.06, "volume": 13.42694}, {"timestamp": 1738744260000, "open": 97783.06, "high": 97783.06, "low": 97708.0, "close": 97722.0, "volume": 5.06896}, {"timestamp": 1738744320000, "open": 97721.99, "high": 97746.34, "low": 97695.65, "close": 97722.0, "volume": 12.50608}, {"timestamp": 1738744380000, "open": 97722.0, "high": 97754.0, "low": 97694.61, "close": 97752.74, "volume": 4.09785}, {"timestamp": 1738744440000, "open": 97752.74, "high": 97814.0, "low": 97752.73, "close": 97814.0, "volume": 5.4373}, {"timestamp": 1738744500000, "open": 97814.0, "high": 97814.0, "low": 97770.0, "close": 97780.7, "volume": 16.74157}, {"timestamp": 1738744560000, "open": 97780.7, "high": 97818.32, "low": 97780.69, "close": 97794.01, "volume": 12.59362}, {"timestamp": 1738744620000, "open": 97794.1, "high": 97813.33, "low": 97792.0, "close": 97809.05, "volume": 3.66873}, {"timestamp": 1738744680000, "open": 97809.06, "high": 97843.11, "low": 97801.97, "close": 97808.84, "volume": 6.86871}, {"timestamp": 1738744740000, "open": 97808.84, "high": 97808.84, "low": 97756.0, "close": 97756.01, "volume": 5.22058}, {"timestamp": 1738744800000, "open": 97756.01, "high": 97756.01, "low": 97711.38, "close": 97711.4, "volume": 8.32475}, {"timestamp": 1738744860000, "open": 97711.4, "high": 97725.14, "low": 97692.31, "close": 97692.31, "volume": 6.34407}, {"timestamp": 1738744920000, "open": 97692.3, "high": 97692.3, "low": 97589.0, "close": 97648.96, "volume": 39.7754}, {"timestamp": 1738744980000, "open": 97648.96, "high": 97651.32, "low": 97621.47, "close": 97632.47, "volume": 6.46207}, {"timestamp": 1738745040000, "open": 97632.47, "high": 97632.47, "low": 97628.36, "close": 97629.97, "volume": 2.45201}, {"timestamp": 1738745100000, "open": 97629.98, "high": 97650.0, "low": 97628.0, "close": 97640.0, "volume": 6.82001}, {"timestamp": 1738745160000, "open": 97640.0, "high": 97650.54, "low": 97630.8, "close": 97638.01, "volume": 4.3705}, {"timestamp": 1738745220000, "open": 97638.01, "high": 97696.34, "low": 97638.0, "close": 97670.76, "volume": 10.30243}, {"timestamp": 1738745280000, "open": 97670.75, "high": 97694.97, "low": 97670.75, "close": 97694.97, "volume": 3.92607}, {"timestamp": 1738745340000, "open": 97694.97, "high": 97717.34, "low": 97683.83, "close": 97692.22, "volume": 17.5906}, {"timestamp": 1738745400000, "open": 97692.23, "high": 97720.0, "low": 97650.45, "close": 97650.45, "volume": 7.67179}, {"timestamp": 1738745460000, "open": 97650.45, "high": 97710.84, "low": 97628.23, "close": 97629.28, "volume": 27.30545}, {"timestamp": 1738745520000, "open": 97629.29, "high": 97681.88, "low": 97628.44, "close": 97628.45, "volume": 6.11844}, {"timestamp": 1738745580000, "open": 97628.45, "high": 97628.45, "low": 97572.0, "close": 97610.46, "volume": 10.77245}, {"timestamp": 1738745640000, "open": 97610.47, "high": 97629.99, "low": 97607.99, "close": 97608.0, "volume": 4.079}, {"timestamp": 1738745700000, "open": 97608.0, "high": 97630.44, "low": 97607.99, "close": 97616.59, "volume": 4.11564}, {"timestamp": 1738745760000, "open": 97616.59, "high": 97639.75, "low": 97613.78, "close": 97633.99, "volume": 7.05012}, {"timestamp": 1738745820000, "open": 97634.0, "high": 97641.9, "low": 97633.99, "close": 97641.9, "volume": 1.85196}, {"timestamp": 1738745880000, "open": 97641.9, "high": 97641.9, "low": 97600.0, "close": 97624.48, "volume": 4.17256}, {"timestamp": 1738745940000, "open": 97624.47, "high": 97637.76, "low": 97622.05, "close": 97634.24, "volume": 35.47482}, {"timestamp": 1738746000000, "open": 97634.25, "high": 97634.25, "low": 97518.24, "close": 97562.93, "volume": 15.89228}, {"timestamp": 1738746060000, "open": 97562.93, "high": 97687.46, "low": 97562.93, "close": 97687.45, "volume": 13.5715}, {"timestamp": 1738746120000, "open": 97687.45, "high": 97757.99, "low": 97687.45, "close": 97757.98, "volume": 8.78513}, {"timestamp": 1738746180000, "open": 97757.99, "high": 97817.3, "low": 97753.51, "close": 97787.33, "volume": 8.71055}, {"timestamp": 1738746240000, "open": 97787.33, "high": 97847.94, "low": 97776.0, "close": 97847.81, "volume": 5.1777}, {"timestamp": 1738746300000, "open": 97847.81, "high": 97847.81, "low": 97787.18, "close": 97826.01, "volume": 21.28444}, {"timestamp": 1738746360000, "open": 97826.01, "high": 97875.0, "low": 97826.0, "close": 97875.0, "volume": 7.81906}, {"timestamp": 1738746420000, "open": 97875.0, "high": 97875.0, "low": 97810.11, "close": 97810.11, "volume": 25.51256}, {"timestamp": 1738746480000, "open": 97810.11, "high": 97810.11, "low": 97729.45, "close": 97793.48, "volume": 4.78642}, {"timestamp": 1738746540000, "open": 97793.48, "high": 97793.48, "low": 97755.98, "close": 97761.77, "volume": 5.32533}, {"timestamp": 1738746600000, "open": 97761.77, "high": 97853.29, "low": 97761.76, "close": 97853.29, "volume": 11.07106}, {"timestamp": 1738746660000, "open": 97853.28, "high": 97860.0, "low": 97842.48, "close": 97842.49, "volume": 4.66514}, {"timestamp": 1738746720000, "open": 97842.49, "high": 97900.96, "low": 97842.48, "close": 97900.01, "volume": 26.2414}, {"timestamp": 1738746780000, "open": 97900.01, "high": 97900.01, "low": 97794.12, "close": 97812.84, "volume": 21.25565}, {"timestamp": 1738746840000, "open": 97812.84, "high": 97885.64, "low": 97812.83, "close": 97881.6, "volume": 4.23924}, {"timestamp": 1738746900000, "open": 97881.6, "high": 97904.0, "low": 97834.71, "close": 97904.0, "volume": 9.95841}, {"timestamp": 1738746960000, "open": 97904.0, "high": 97970.61, "low": 97903.99, "close": 97911.11, "volume": 16.27707}, {"timestamp": 1738747020000, "open": 97911.11, "high": 97911.11, "low": 97850.1, "close": 97870.18, "volume": 7.77744}, {"timestamp": 1738747080000, "open": 97870.18, "high": 97870.18, "low": 97782.0, "close": 97824.32, "volume": 11.81801}, {"timestamp": 1738747140000, "open": 97824.32, "high": 97833.24, "low": 97778.88, "close": 97833.24, "volume": 7.89226}, {"timestamp": 1738747200000, "open": 97833.24, "high": 97833.24, "low": 97777.2, "close": 97787.56, "volume": 3.78121}, {"timestamp": 1738747260000, "open": 97787.56, "high": 97859.49, "low": 97787.56, "close": 97838.0, "volume": 5.82197}, {"timestamp": 1738747320000, "open": 97838.0, "high": 97853.03, "low": 97826.08, "close": 97826.09, "volume": 2.35261}, {"timestamp": 1738747380000, "open": 97826.09, "high": 97846.08, "low": 97826.08, "close": 97837.44, "volume": 3.281}, {"timestamp": 1738747440000, "open": 97837.43, "high": 97837.44, "low": 97782.07, "close": 97804.0, "volume": 5.24081}, {"timestamp": 1738747500000, "open": 97804.0, "high": 97804.01, "low": 97768.02, "close": 97780.56, "volume": 10.80933}, {"timestamp": 1738747560000, "open": 97780.56, "high": 97835.99, "low": 97780.55, "close": 97835.99, "volume": 7.86603}, {"timestamp": 1738747620000, "open": 97835.99, "high": 97835.99, "low": 97790.0, "close": 97798.54, "volume": 10.10935}, {"timestamp": 1738747680000, "open": 97798.55, "high": 97808.18, "low": 97790.0, "close": 97808.18, "volume": 6.20948}, {"timestamp": 1738747740000, "open": 97808.18, "high": 97823.07, "low": 97782.07, "close": 97782.07, "volume": 10.37971}, {"timestamp": 1738747800000, "open": 97782.08, "high": 97782.08, "low": 97700.0, "close": 97721.55, "volume": 15.5271}, {"timestamp": 1738747860000, "open": 97721.54, "high": 97721.54, "low": 97599.92, "close": 97629.12, "volume": 46.19773}, {"timestamp": 1738747920000, "open": 97629.12, "high": 97639.05, "low": 97568.54, "close": 97569.08, "volume": 16.95101}, {"timestamp": 1738747980000, "open": 97569.08, "high": 97569.09, "low": 97345.93, "close": 97378.08, "volume": 129.71144}, {"timestamp": 1738748040000, "open": 97378.08, "high": 97428.67, "low": 97369.56, "close": 97420.38, "volume": 13.19791}, {"timestamp": 1738748100000, "open": 97420.38, "high": 97486.69, "low": 97420.38, "close": 97486.68, "volume": 9.13185}, {"timestamp": 1738748160000, "open": 97486.69, "high": 97498.44, "low": 97446.1, "close": 97468.33, "volume": 8.52941}, {"timestamp": 1738748220000, "open": 97468.33, "high": 97492.69, "low": 97409.5, "close": 97475.64, "volume": 13.86723}, {"timestamp": 1738748280000, "open": 97475.65, "high": 97476.52, "low": 97409.62, "close": 97409.64, "volume": 7.45497}, {"timestamp": 1738748340000, "open": 97409.63, "high": 97409.64, "low": 97384.32, "close": 97386.43, "volume": 2.48616}, {"timestamp": 1738748400000, "open": 97398.0, "high": 97398.0, "low": 97257.05, "close": 97295.15, "volume": 26.9913}, {"timestamp": 1738748460000, "open": 97295.15, "high": 97384.0, "low": 97295.14, "close": 97384.0, "volume": 14.61362}, {"timestamp": 1738748520000, "open": 97384.0, "high": 97388.25, "low": 97344.74, "close": 97344.82, "volume": 8.3869}, {"timestamp": 1738748580000, "open": 97344.83, "high": 97387.75, "low": 97344.82, "close": 97364.62, "volume": 9.80997}, {"timestamp": 1738748640000, "open": 97364.63, "high": 97364.63, "low": 97351.3, "close": 97359.85, "volume": 0.62379}, {"timestamp": 1738748700000, "open": 97363.51, "high": 97422.65, "low": 97363.51, "close": 97417.77, "volume": 24.25889}, {"timestamp": 1738748760000, "open": 97417.77, "high": 97425.94, "low": 97345.68, "close": 97345.68, "volume": 13.88026}, {"timestamp": 1738748820000, "open": 97345.69, "high": 97357.81, "low": 97283.21, "close": 97292.87, "volume": 15.51168}, {"timestamp": 1738748880000, "open": 97292.87, "high": 97328.31, "low": 97269.14, "close": 97281.5, "volume": 16.97888}, {"timestamp": 1738748940000, "open": 97281.5, "high": 97336.19, "low": 97281.5, "close": 97310.82, "volume": 6.20616}, {"timestamp": 1738749000000, "open": 97310.82, "high": 97345.38, "low": 97300.01, "close": 97336.29, "volume": 6.36217}, {"timestamp": 1738749060000, "open": 97336.29, "high": 97337.35, "low": 97312.1, "close": 97317.46, "volume": 6.27265}, {"timestamp": 1738749120000, "open": 97317.46, "high": 97377.27, "low": 97317.45, "close": 97377.26, "volume": 15.22834}, {"timestamp": 1738749180000, "open": 97377.27, "high": 97435.69, "low": 97377.26, "close": 97435.69, "volume": 4.27625}, {"timestamp": 1738749240000, "open": 97435.68, "high": 97435.69, "low": 97394.01, "close": 97412.65, "volume": 6.93689}, {"timestamp": 1738749300000, "open": 97412.65, "high": 97434.79, "low": 97392.0, "close": 97434.79, "volume": 3.81263}, {"timestamp": 1738749360000, "open": 97456.91, "high": 97456.91, "low": 97447.15, "close": 97447.16, "volume": 1.28701}]} \ No newline at end of file +{"1m": [{"timestamp": 1738434720000, "open": 102164.0, "high": 102175.01, "low": 102148.0, "close": 102154.25, "volume": 0.84455138}, {"timestamp": 1738434780000, "open": 102154.25, "high": 102154.25, "low": 102124.65, "close": 102124.65, "volume": 0.98826585}, {"timestamp": 1738434840000, "open": 102124.65, "high": 102124.66, "low": 102078.43, "close": 102078.44, "volume": 0.98647445}, {"timestamp": 1738434900000, "open": 102078.44, "high": 102078.44, "low": 102048.0, "close": 102048.0, "volume": 1.42012519}, {"timestamp": 1738434960000, "open": 102048.0, "high": 102087.93, "low": 102048.0, "close": 102087.68, "volume": 2.84624849}, {"timestamp": 1738435020000, "open": 102087.68, "high": 102087.69, "low": 102051.44, "close": 102051.45, "volume": 0.97267832}, {"timestamp": 1738435080000, "open": 102051.45, "high": 102067.14, "low": 102051.44, "close": 102067.13, "volume": 0.51697773}, {"timestamp": 1738435140000, "open": 102067.13, "high": 102067.14, "low": 102044.0, "close": 102046.0, "volume": 0.54986561}, {"timestamp": 1738435200000, "open": 102046.0, "high": 102059.45, "low": 102046.0, "close": 102059.45, "volume": 1.18600251}, {"timestamp": 1738435260000, "open": 102059.45, "high": 102078.43, "low": 102059.44, "close": 102072.0, "volume": 4.78616335}, {"timestamp": 1738435320000, "open": 102072.0, "high": 102080.0, "low": 102071.99, "close": 102071.99, "volume": 2.54870567}, {"timestamp": 1738435380000, "open": 102071.99, "high": 102102.08, "low": 102071.99, "close": 102102.08, "volume": 1.16393705}, {"timestamp": 1738435440000, "open": 102102.08, "high": 102102.08, "low": 102102.07, "close": 102102.07, "volume": 1.34920939}, {"timestamp": 1738435500000, "open": 102102.07, "high": 102151.98, "low": 102102.07, "close": 102151.98, "volume": 2.7590464}, {"timestamp": 1738435560000, "open": 102151.98, "high": 102154.24, "low": 102092.0, "close": 102092.0, "volume": 1.36370982}, {"timestamp": 1738435620000, "open": 102092.0, "high": 102092.01, "low": 102050.34, "close": 102050.34, "volume": 2.19767094}, {"timestamp": 1738435680000, "open": 102050.34, "high": 102050.35, "low": 102031.03, "close": 102031.03, "volume": 2.66635217}, {"timestamp": 1738435740000, "open": 102031.03, "high": 102031.04, "low": 102016.04, "close": 102025.28, "volume": 4.45203343}, {"timestamp": 1738435800000, "open": 102025.28, "high": 102036.22, "low": 102025.28, "close": 102036.22, "volume": 5.14150107}, {"timestamp": 1738435860000, "open": 102036.22, "high": 102053.0, "low": 102032.16, "close": 102032.16, "volume": 1.60773188}, {"timestamp": 1738435920000, "open": 102032.16, "high": 102032.17, "low": 102020.4, "close": 102026.73, "volume": 3.30169808}, {"timestamp": 1738435980000, "open": 102026.73, "high": 102026.73, "low": 101978.49, "close": 101978.49, "volume": 1.47555886}, {"timestamp": 1738436040000, "open": 101978.49, "high": 102007.84, "low": 101965.24, "close": 102007.83, "volume": 1.97912346}, {"timestamp": 1738436100000, "open": 102007.83, "high": 102007.84, "low": 101991.24, "close": 101991.24, "volume": 2.10671783}, {"timestamp": 1738436160000, "open": 101991.24, "high": 102010.52, "low": 101983.83, "close": 101983.83, "volume": 1.06669437}, {"timestamp": 1738436220000, "open": 101983.83, "high": 101989.89, "low": 101974.5, "close": 101989.88, "volume": 2.33783233}, {"timestamp": 1738436280000, "open": 101989.88, "high": 102015.82, "low": 101989.88, "close": 102011.81, "volume": 2.8149636}, {"timestamp": 1738436340000, "open": 102011.81, "high": 102011.81, "low": 102003.69, "close": 102003.69, "volume": 1.42427339}, {"timestamp": 1738436400000, "open": 102003.69, "high": 102023.63, "low": 102003.69, "close": 102023.62, "volume": 1.14714653}, {"timestamp": 1738436460000, "open": 102023.62, "high": 102023.63, "low": 101972.26, "close": 101972.26, "volume": 2.35849047}, {"timestamp": 1738436520000, "open": 101972.26, "high": 101972.26, "low": 101883.21, "close": 101895.67, "volume": 3.96101027}, {"timestamp": 1738436580000, "open": 101895.67, "high": 101895.67, "low": 101873.02, "close": 101873.02, "volume": 3.83826919}, {"timestamp": 1738436640000, "open": 101873.02, "high": 101873.03, "low": 101820.0, "close": 101865.83, "volume": 3.39046106}, {"timestamp": 1738436700000, "open": 101865.83, "high": 101900.0, "low": 101865.83, "close": 101900.0, "volume": 2.12957412}, {"timestamp": 1738436760000, "open": 101900.0, "high": 101959.99, "low": 101899.99, "close": 101924.01, "volume": 2.41147184}, {"timestamp": 1738436820000, "open": 101924.01, "high": 101924.01, "low": 101873.69, "close": 101873.69, "volume": 2.02563458}, {"timestamp": 1738436880000, "open": 101873.69, "high": 101915.99, "low": 101873.69, "close": 101915.99, "volume": 3.3771259}, {"timestamp": 1738436940000, "open": 101915.99, "high": 101931.99, "low": 101915.98, "close": 101930.0, "volume": 1.49100484}, {"timestamp": 1738437000000, "open": 101930.0, "high": 101942.77, "low": 101929.99, "close": 101942.77, "volume": 1.2097498}, {"timestamp": 1738437060000, "open": 101942.77, "high": 101942.77, "low": 101906.6, "close": 101925.14, "volume": 3.50888477}, {"timestamp": 1738437120000, "open": 101925.14, "high": 101925.15, "low": 101914.0, "close": 101914.0, "volume": 1.71637326}, {"timestamp": 1738437180000, "open": 101914.0, "high": 101914.0, "low": 101910.0, "close": 101910.01, "volume": 0.6615484}, {"timestamp": 1738437240000, "open": 101910.01, "high": 101938.91, "low": 101872.0, "close": 101872.0, "volume": 2.9841527}, {"timestamp": 1738437300000, "open": 101872.0, "high": 101909.48, "low": 101872.0, "close": 101895.5, "volume": 3.18833711}, {"timestamp": 1738437360000, "open": 101895.5, "high": 102004.49, "low": 101895.5, "close": 101995.21, "volume": 4.06650906}, {"timestamp": 1738437420000, "open": 101995.21, "high": 101995.21, "low": 101926.3, "close": 101926.31, "volume": 4.40903465}, {"timestamp": 1738437480000, "open": 101926.31, "high": 101926.31, "low": 101834.0, "close": 101850.0, "volume": 1.84756995}, {"timestamp": 1738437540000, "open": 101850.0, "high": 101857.99, "low": 101841.43, "close": 101841.43, "volume": 3.18345598}, {"timestamp": 1738437600000, "open": 101841.43, "high": 101849.71, "low": 101841.43, "close": 101849.71, "volume": 2.70548502}, {"timestamp": 1738437660000, "open": 101849.71, "high": 101867.43, "low": 101843.0, "close": 101851.83, "volume": 3.53905098}, {"timestamp": 1738437720000, "open": 101851.83, "high": 101920.41, "low": 101851.83, "close": 101885.95, "volume": 2.73865577}, {"timestamp": 1738437780000, "open": 101885.95, "high": 101885.95, "low": 101837.99, "close": 101838.0, "volume": 6.07654049}, {"timestamp": 1738437840000, "open": 101838.0, "high": 101848.01, "low": 101837.99, "close": 101842.68, "volume": 2.81788012}, {"timestamp": 1738437900000, "open": 101842.68, "high": 101842.68, "low": 101777.56, "close": 101810.3, "volume": 9.91516289}, {"timestamp": 1738437960000, "open": 101810.3, "high": 101810.3, "low": 101798.59, "close": 101804.03, "volume": 3.26443969}, {"timestamp": 1738438020000, "open": 101804.03, "high": 101829.81, "low": 101804.03, "close": 101829.81, "volume": 3.88986731}, {"timestamp": 1738438080000, "open": 101829.81, "high": 101829.82, "low": 101804.44, "close": 101804.44, "volume": 3.57853541}, {"timestamp": 1738438140000, "open": 101804.44, "high": 101829.99, "low": 101804.44, "close": 101806.86, "volume": 3.00436991}, {"timestamp": 1738438200000, "open": 101806.86, "high": 101806.87, "low": 101783.93, "close": 101783.93, "volume": 8.09417543}, {"timestamp": 1738438260000, "open": 101783.93, "high": 101815.8, "low": 101760.28, "close": 101774.99, "volume": 17.22484366}, {"timestamp": 1738438320000, "open": 101774.99, "high": 101816.89, "low": 101774.97, "close": 101795.73, "volume": 23.37166122}, {"timestamp": 1738438380000, "open": 101795.73, "high": 101845.38, "low": 101795.72, "close": 101845.37, "volume": 4.02644484}, {"timestamp": 1738438440000, "open": 101845.37, "high": 101856.43, "low": 101816.8, "close": 101816.8, "volume": 2.68579828}, {"timestamp": 1738438500000, "open": 101816.8, "high": 101816.81, "low": 101784.0, "close": 101788.0, "volume": 2.72620353}, {"timestamp": 1738438560000, "open": 101788.0, "high": 101788.01, "low": 101770.13, "close": 101770.13, "volume": 2.50570403}, {"timestamp": 1738438620000, "open": 101770.13, "high": 101770.13, "low": 101654.24, "close": 101654.24, "volume": 5.81502887}, {"timestamp": 1738438680000, "open": 101654.24, "high": 101669.52, "low": 101634.0, "close": 101644.17, "volume": 4.75055567}, {"timestamp": 1738438740000, "open": 101644.17, "high": 101644.17, "low": 101624.33, "close": 101624.43, "volume": 10.50093465}, {"timestamp": 1738438800000, "open": 101624.43, "high": 101642.95, "low": 101601.4, "close": 101604.54, "volume": 3.33096319}, {"timestamp": 1738438860000, "open": 101604.54, "high": 101659.5, "low": 101604.54, "close": 101625.98, "volume": 3.91394572}, {"timestamp": 1738438920000, "open": 101625.98, "high": 101629.98, "low": 101533.0, "close": 101597.09, "volume": 14.75062826}, {"timestamp": 1738438980000, "open": 101597.09, "high": 101599.03, "low": 101562.0, "close": 101577.24, "volume": 14.54549577}, {"timestamp": 1738439040000, "open": 101577.24, "high": 101577.25, "low": 101499.0, "close": 101557.33, "volume": 2.79844854}, {"timestamp": 1738439100000, "open": 101557.33, "high": 101557.33, "low": 101476.3, "close": 101476.32, "volume": 7.22726668}, {"timestamp": 1738439160000, "open": 101476.32, "high": 101529.12, "low": 101476.32, "close": 101529.12, "volume": 3.79645778}, {"timestamp": 1738439220000, "open": 101529.12, "high": 101529.12, "low": 101450.03, "close": 101472.0, "volume": 5.13018829}, {"timestamp": 1738439280000, "open": 101472.0, "high": 101584.77, "low": 101471.99, "close": 101583.27, "volume": 3.62815595}, {"timestamp": 1738439340000, "open": 101583.27, "high": 101628.39, "low": 101552.63, "close": 101628.38, "volume": 3.0860102}, {"timestamp": 1738439400000, "open": 101628.38, "high": 101702.66, "low": 101608.42, "close": 101608.42, "volume": 7.77984949}, {"timestamp": 1738439460000, "open": 101608.42, "high": 101670.01, "low": 101608.42, "close": 101664.72, "volume": 2.02543526}, {"timestamp": 1738439520000, "open": 101664.72, "high": 101696.66, "low": 101657.4, "close": 101688.01, "volume": 6.492298}, {"timestamp": 1738439580000, "open": 101688.01, "high": 101692.15, "low": 101665.38, "close": 101665.39, "volume": 2.45795696}, {"timestamp": 1738439640000, "open": 101665.39, "high": 101670.81, "low": 101648.0, "close": 101648.01, "volume": 4.61372085}, {"timestamp": 1738439700000, "open": 101648.01, "high": 101648.01, "low": 101624.25, "close": 101637.68, "volume": 7.46459294}, {"timestamp": 1738439760000, "open": 101637.68, "high": 101661.0, "low": 101637.68, "close": 101660.99, "volume": 3.13628807}, {"timestamp": 1738439820000, "open": 101660.99, "high": 101692.0, "low": 101660.89, "close": 101663.41, "volume": 2.92774077}, {"timestamp": 1738439880000, "open": 101663.41, "high": 101669.6, "low": 101661.0, "close": 101669.6, "volume": 2.80594397}, {"timestamp": 1738439940000, "open": 101669.6, "high": 101669.6, "low": 101669.59, "close": 101669.59, "volume": 3.90235524}, {"timestamp": 1738440000000, "open": 101669.59, "high": 101669.6, "low": 101604.84, "close": 101608.39, "volume": 7.28552993}, {"timestamp": 1738440060000, "open": 101608.39, "high": 101624.66, "low": 101605.44, "close": 101614.01, "volume": 4.31601122}, {"timestamp": 1738440120000, "open": 101614.01, "high": 101614.02, "low": 101549.62, "close": 101549.62, "volume": 2.00238065}, {"timestamp": 1738440180000, "open": 101549.62, "high": 101560.0, "low": 101510.31, "close": 101528.9, "volume": 5.41578479}, {"timestamp": 1738440240000, "open": 101528.9, "high": 101559.98, "low": 101507.46, "close": 101507.46, "volume": 6.08990789}, {"timestamp": 1738440300000, "open": 101507.46, "high": 101507.47, "low": 101461.07, "close": 101461.07, "volume": 4.15528597}, {"timestamp": 1738440360000, "open": 101461.07, "high": 101469.68, "low": 101312.0, "close": 101372.54, "volume": 14.38767615}, {"timestamp": 1738440420000, "open": 101372.54, "high": 101399.99, "low": 101285.97, "close": 101290.24, "volume": 12.40388061}, {"timestamp": 1738440480000, "open": 101290.24, "high": 101400.98, "low": 101290.24, "close": 101333.65, "volume": 9.85024035}, {"timestamp": 1738440540000, "open": 101333.65, "high": 101405.97, "low": 101323.6, "close": 101331.53, "volume": 7.88178758}, {"timestamp": 1738440600000, "open": 101331.53, "high": 101405.96, "low": 101331.27, "close": 101390.75, "volume": 10.04346181}, {"timestamp": 1738440660000, "open": 101390.75, "high": 101427.78, "low": 101357.46, "close": 101368.4, "volume": 8.55371157}, {"timestamp": 1738440720000, "open": 101368.4, "high": 101387.23, "low": 101285.77, "close": 101300.0, "volume": 9.1797168}, {"timestamp": 1738440780000, "open": 101300.0, "high": 101300.0, "low": 101233.01, "close": 101233.01, "volume": 10.6351712}, {"timestamp": 1738440840000, "open": 101233.01, "high": 101292.82, "low": 101233.01, "close": 101292.81, "volume": 5.03752757}, {"timestamp": 1738440900000, "open": 101292.81, "high": 101417.63, "low": 101292.81, "close": 101350.12, "volume": 4.58167116}, {"timestamp": 1738440960000, "open": 101350.12, "high": 101477.44, "low": 101342.32, "close": 101458.4, "volume": 8.48994929}, {"timestamp": 1738441020000, "open": 101458.4, "high": 101476.73, "low": 101440.24, "close": 101453.36, "volume": 5.97841098}, {"timestamp": 1738441080000, "open": 101453.36, "high": 101531.25, "low": 101440.52, "close": 101474.0, "volume": 47.11943084}, {"timestamp": 1738441140000, "open": 101474.0, "high": 101513.97, "low": 101462.79, "close": 101512.0, "volume": 23.57190981}, {"timestamp": 1738441200000, "open": 101512.0, "high": 101512.0, "low": 101344.0, "close": 101344.0, "volume": 12.58477999}, {"timestamp": 1738441260000, "open": 101344.0, "high": 101344.0, "low": 101288.02, "close": 101305.06, "volume": 5.65917472}, {"timestamp": 1738441320000, "open": 101305.06, "high": 101355.85, "low": 101303.3, "close": 101351.0, "volume": 7.02304147}, {"timestamp": 1738441380000, "open": 101351.0, "high": 101351.0, "low": 101279.99, "close": 101289.99, "volume": 8.36010814}, {"timestamp": 1738441440000, "open": 101289.99, "high": 101315.57, "low": 101284.75, "close": 101284.75, "volume": 7.84271945}, {"timestamp": 1738441500000, "open": 101284.75, "high": 101307.42, "low": 101260.15, "close": 101260.15, "volume": 4.09099463}, {"timestamp": 1738441560000, "open": 101260.15, "high": 101307.99, "low": 101229.99, "close": 101256.0, "volume": 9.39559516}, {"timestamp": 1738441620000, "open": 101256.0, "high": 101313.23, "low": 101255.99, "close": 101278.96, "volume": 5.10363009}, {"timestamp": 1738441680000, "open": 101278.96, "high": 101289.09, "low": 101158.5, "close": 101247.69, "volume": 6.12041114}, {"timestamp": 1738441740000, "open": 101247.69, "high": 101247.69, "low": 101171.31, "close": 101215.92, "volume": 5.95568345}, {"timestamp": 1738441800000, "open": 101215.92, "high": 101244.49, "low": 101176.47, "close": 101217.09, "volume": 6.68147216}, {"timestamp": 1738441860000, "open": 101217.09, "high": 101217.09, "low": 101155.03, "close": 101165.18, "volume": 5.18463663}, {"timestamp": 1738441920000, "open": 101165.18, "high": 101172.02, "low": 101111.36, "close": 101115.82, "volume": 10.88715101}, {"timestamp": 1738441980000, "open": 101115.82, "high": 101223.98, "low": 101111.0, "close": 101206.85, "volume": 12.80871965}, {"timestamp": 1738442040000, "open": 101206.85, "high": 101206.85, "low": 101120.0, "close": 101145.9, "volume": 6.63146579}, {"timestamp": 1738442100000, "open": 101145.9, "high": 101265.77, "low": 101139.05, "close": 101195.6, "volume": 7.22566634}, {"timestamp": 1738442160000, "open": 101195.6, "high": 101195.6, "low": 101126.0, "close": 101132.0, "volume": 10.72179938}, {"timestamp": 1738442220000, "open": 101132.0, "high": 101150.0, "low": 101110.0, "close": 101110.0, "volume": 5.7664878}, {"timestamp": 1738442280000, "open": 101110.0, "high": 101140.8, "low": 101110.0, "close": 101128.89, "volume": 7.13330417}, {"timestamp": 1738442340000, "open": 101128.89, "high": 101140.82, "low": 101110.3, "close": 101110.3, "volume": 4.06497887}, {"timestamp": 1738442400000, "open": 101110.3, "high": 101214.69, "low": 101110.3, "close": 101157.61, "volume": 7.21323666}, {"timestamp": 1738442460000, "open": 101157.61, "high": 101210.03, "low": 101146.0, "close": 101184.02, "volume": 6.42255043}, {"timestamp": 1738442520000, "open": 101184.02, "high": 101260.0, "low": 101182.0, "close": 101259.99, "volume": 5.46521276}, {"timestamp": 1738442580000, "open": 101259.99, "high": 101326.91, "low": 101248.91, "close": 101281.5, "volume": 4.86603103}, {"timestamp": 1738442640000, "open": 101281.5, "high": 101305.79, "low": 101240.82, "close": 101298.64, "volume": 9.50855281}, {"timestamp": 1738442700000, "open": 101298.64, "high": 101298.65, "low": 101188.63, "close": 101188.8, "volume": 2.12462597}, {"timestamp": 1738442760000, "open": 101188.8, "high": 101188.8, "low": 101100.0, "close": 101100.01, "volume": 4.55000063}, {"timestamp": 1738442820000, "open": 101100.01, "high": 101100.01, "low": 101000.0, "close": 101000.01, "volume": 30.36603278}, {"timestamp": 1738442880000, "open": 101000.01, "high": 101058.87, "low": 101000.0, "close": 101058.69, "volume": 7.83467571}, {"timestamp": 1738442940000, "open": 101058.69, "high": 101058.69, "low": 101000.0, "close": 101010.11, "volume": 5.99666373}, {"timestamp": 1738443000000, "open": 101010.11, "high": 101055.5, "low": 101010.11, "close": 101050.23, "volume": 5.92858196}, {"timestamp": 1738443060000, "open": 101050.23, "high": 101114.62, "low": 101050.22, "close": 101114.62, "volume": 4.98206924}, {"timestamp": 1738443120000, "open": 101114.62, "high": 101131.04, "low": 101077.63, "close": 101100.78, "volume": 7.06578043}, {"timestamp": 1738443180000, "open": 101100.78, "high": 101151.88, "low": 101100.78, "close": 101148.01, "volume": 5.10494601}, {"timestamp": 1738443240000, "open": 101148.01, "high": 101223.08, "low": 101137.99, "close": 101223.07, "volume": 9.94326648}, {"timestamp": 1738443300000, "open": 101223.07, "high": 101315.0, "low": 101223.07, "close": 101315.0, "volume": 3.93828577}, {"timestamp": 1738443360000, "open": 101315.0, "high": 101470.6, "low": 101300.49, "close": 101470.59, "volume": 7.80190088}, {"timestamp": 1738443420000, "open": 101470.59, "high": 101532.39, "low": 101452.41, "close": 101464.3, "volume": 6.06998128}, {"timestamp": 1738443480000, "open": 101464.3, "high": 101464.31, "low": 101328.24, "close": 101328.25, "volume": 7.51003951}, {"timestamp": 1738443540000, "open": 101328.25, "high": 101355.19, "low": 101324.01, "close": 101333.33, "volume": 3.03981711}, {"timestamp": 1738443600000, "open": 101333.33, "high": 101339.28, "low": 101176.71, "close": 101208.53, "volume": 5.17182912}, {"timestamp": 1738443660000, "open": 101208.53, "high": 101307.86, "low": 101208.53, "close": 101296.96, "volume": 4.13097007}, {"timestamp": 1738443720000, "open": 101296.96, "high": 101406.81, "low": 101296.96, "close": 101406.81, "volume": 5.45677043}, {"timestamp": 1738443780000, "open": 101406.81, "high": 101495.63, "low": 101406.81, "close": 101495.63, "volume": 3.05637098}, {"timestamp": 1738443840000, "open": 101495.63, "high": 101495.63, "low": 101456.15, "close": 101486.68, "volume": 3.7293044}, {"timestamp": 1738443900000, "open": 101486.68, "high": 101486.69, "low": 101436.73, "close": 101454.85, "volume": 1.90124164}, {"timestamp": 1738443960000, "open": 101454.85, "high": 101454.86, "low": 101444.7, "close": 101444.7, "volume": 0.98681444}, {"timestamp": 1738444020000, "open": 101444.7, "high": 101471.99, "low": 101423.9, "close": 101471.98, "volume": 2.95981632}, {"timestamp": 1738444080000, "open": 101471.98, "high": 101475.99, "low": 101432.02, "close": 101450.99, "volume": 1.51816189}, {"timestamp": 1738444140000, "open": 101450.99, "high": 101529.99, "low": 101450.98, "close": 101529.98, "volume": 2.08533986}, {"timestamp": 1738444200000, "open": 101529.98, "high": 101529.99, "low": 101487.97, "close": 101517.77, "volume": 2.11640547}, {"timestamp": 1738444260000, "open": 101517.77, "high": 101517.77, "low": 101473.74, "close": 101474.39, "volume": 2.18954728}, {"timestamp": 1738444320000, "open": 101474.39, "high": 101495.6, "low": 101440.38, "close": 101474.23, "volume": 3.91019516}, {"timestamp": 1738444380000, "open": 101474.23, "high": 101490.2, "low": 101473.75, "close": 101473.75, "volume": 2.33184741}, {"timestamp": 1738444440000, "open": 101473.75, "high": 101473.76, "low": 101440.49, "close": 101473.74, "volume": 13.13739534}, {"timestamp": 1738444500000, "open": 101473.74, "high": 101493.42, "low": 101446.46, "close": 101446.46, "volume": 14.84080793}, {"timestamp": 1738444560000, "open": 101446.46, "high": 101503.55, "low": 101446.46, "close": 101503.55, "volume": 3.22767774}, {"timestamp": 1738444620000, "open": 101503.55, "high": 101550.01, "low": 101458.12, "close": 101458.12, "volume": 1.05931621}, {"timestamp": 1738444680000, "open": 101458.12, "high": 101464.82, "low": 101456.09, "close": 101456.1, "volume": 1.96523071}, {"timestamp": 1738444740000, "open": 101456.1, "high": 101468.07, "low": 101444.9, "close": 101444.9, "volume": 2.82532906}, {"timestamp": 1738444800000, "open": 101444.9, "high": 101563.64, "low": 101444.9, "close": 101529.4, "volume": 4.30745057}, {"timestamp": 1738444860000, "open": 101529.4, "high": 101578.03, "low": 101523.66, "close": 101529.03, "volume": 4.08960228}, {"timestamp": 1738444920000, "open": 101529.03, "high": 101551.69, "low": 101529.03, "close": 101551.68, "volume": 2.32508642}, {"timestamp": 1738444980000, "open": 101551.68, "high": 101551.69, "low": 101501.57, "close": 101501.57, "volume": 2.52117315}, {"timestamp": 1738445040000, "open": 101501.57, "high": 101509.55, "low": 101458.0, "close": 101458.03, "volume": 3.03213977}, {"timestamp": 1738445100000, "open": 101458.03, "high": 101525.22, "low": 101458.03, "close": 101525.22, "volume": 2.12484335}, {"timestamp": 1738445160000, "open": 101525.22, "high": 101558.89, "low": 101525.22, "close": 101534.6, "volume": 3.03749884}, {"timestamp": 1738445220000, "open": 101534.6, "high": 101534.6, "low": 101517.76, "close": 101517.77, "volume": 3.94968198}, {"timestamp": 1738445280000, "open": 101517.77, "high": 101524.69, "low": 101517.76, "close": 101524.69, "volume": 2.23108063}, {"timestamp": 1738445340000, "open": 101524.69, "high": 101529.41, "low": 101468.0, "close": 101480.68, "volume": 2.03007789}, {"timestamp": 1738445400000, "open": 101480.68, "high": 101480.68, "low": 101384.5, "close": 101391.57, "volume": 4.29930994}, {"timestamp": 1738445460000, "open": 101391.57, "high": 101420.0, "low": 101386.38, "close": 101399.39, "volume": 4.4697014}, {"timestamp": 1738445520000, "open": 101399.39, "high": 101418.59, "low": 101374.4, "close": 101381.61, "volume": 1.34376947}, {"timestamp": 1738445580000, "open": 101381.61, "high": 101381.62, "low": 101328.0, "close": 101328.01, "volume": 2.48729974}, {"timestamp": 1738445640000, "open": 101328.01, "high": 101328.01, "low": 101250.0, "close": 101267.98, "volume": 5.59593122}, {"timestamp": 1738445700000, "open": 101267.98, "high": 101339.98, "low": 101267.98, "close": 101339.98, "volume": 2.79335949}, {"timestamp": 1738445760000, "open": 101339.98, "high": 101381.46, "low": 101339.98, "close": 101381.45, "volume": 2.5758905}, {"timestamp": 1738445820000, "open": 101381.45, "high": 101436.0, "low": 101381.45, "close": 101419.71, "volume": 1.99646398}, {"timestamp": 1738445880000, "open": 101419.71, "high": 101424.02, "low": 101411.42, "close": 101424.02, "volume": 2.16254915}, {"timestamp": 1738445940000, "open": 101424.02, "high": 101449.17, "low": 101424.01, "close": 101429.39, "volume": 1.49218424}, {"timestamp": 1738446000000, "open": 101429.39, "high": 101490.2, "low": 101429.39, "close": 101490.19, "volume": 8.1640772}, {"timestamp": 1738446060000, "open": 101490.19, "high": 101490.19, "low": 101360.0, "close": 101360.0, "volume": 2.62266207}, {"timestamp": 1738446120000, "open": 101360.0, "high": 101372.54, "low": 101348.1, "close": 101372.53, "volume": 3.11081798}, {"timestamp": 1738446180000, "open": 101372.53, "high": 101372.54, "low": 101360.01, "close": 101360.02, "volume": 1.64735142}, {"timestamp": 1738446240000, "open": 101360.02, "high": 101370.62, "low": 101360.01, "close": 101370.61, "volume": 1.29613612}, {"timestamp": 1738446300000, "open": 101370.61, "high": 101388.0, "low": 101363.96, "close": 101363.97, "volume": 2.17191206}, {"timestamp": 1738446360000, "open": 101363.97, "high": 101363.97, "low": 101272.01, "close": 101286.5, "volume": 7.78420088}, {"timestamp": 1738446420000, "open": 101286.5, "high": 101286.51, "low": 101235.71, "close": 101235.71, "volume": 3.56256505}, {"timestamp": 1738446480000, "open": 101235.71, "high": 101260.0, "low": 101202.5, "close": 101249.35, "volume": 7.16211205}, {"timestamp": 1738446540000, "open": 101249.35, "high": 101249.35, "low": 101186.0, "close": 101186.0, "volume": 6.90484964}, {"timestamp": 1738446600000, "open": 101186.0, "high": 101186.0, "low": 101121.33, "close": 101128.28, "volume": 7.25936494}, {"timestamp": 1738446660000, "open": 101128.28, "high": 101218.42, "low": 101128.28, "close": 101218.41, "volume": 2.90398418}, {"timestamp": 1738446720000, "open": 101218.41, "high": 101276.0, "low": 101218.41, "close": 101246.57, "volume": 2.52639307}, {"timestamp": 1738446780000, "open": 101246.57, "high": 101246.57, "low": 101210.0, "close": 101239.16, "volume": 2.38908052}, {"timestamp": 1738446840000, "open": 101239.16, "high": 101239.16, "low": 101100.0, "close": 101100.01, "volume": 3.51971854}, {"timestamp": 1738446900000, "open": 101100.01, "high": 101135.53, "low": 101001.0, "close": 101012.0, "volume": 9.7774289}, {"timestamp": 1738446960000, "open": 101012.0, "high": 101234.63, "low": 101001.01, "close": 101234.63, "volume": 7.32251922}, {"timestamp": 1738447020000, "open": 101234.63, "high": 101355.84, "low": 101234.63, "close": 101355.84, "volume": 22.81921186}, {"timestamp": 1738447080000, "open": 101355.84, "high": 101373.81, "low": 101301.95, "close": 101301.95, "volume": 2.82265705}, {"timestamp": 1738447140000, "open": 101301.95, "high": 101301.96, "low": 101189.69, "close": 101199.82, "volume": 12.08902906}, {"timestamp": 1738447200000, "open": 101199.82, "high": 101199.82, "low": 101120.01, "close": 101187.99, "volume": 3.33132152}, {"timestamp": 1738447260000, "open": 101187.99, "high": 101261.58, "low": 101160.0, "close": 101261.57, "volume": 3.0360844}, {"timestamp": 1738447320000, "open": 101261.57, "high": 101322.52, "low": 101261.57, "close": 101322.52, "volume": 2.36578577}, {"timestamp": 1738447380000, "open": 101322.52, "high": 101360.0, "low": 101310.23, "close": 101359.99, "volume": 3.47279074}, {"timestamp": 1738447440000, "open": 101359.99, "high": 101409.23, "low": 101346.0, "close": 101409.23, "volume": 3.49617409}, {"timestamp": 1738447500000, "open": 101409.23, "high": 101425.57, "low": 101372.54, "close": 101425.57, "volume": 3.30673441}, {"timestamp": 1738447560000, "open": 101425.57, "high": 101428.0, "low": 101349.14, "close": 101349.14, "volume": 4.41624966}, {"timestamp": 1738447620000, "open": 101349.14, "high": 101407.51, "low": 101348.99, "close": 101393.41, "volume": 4.79215465}, {"timestamp": 1738447680000, "open": 101393.41, "high": 101402.4, "low": 101285.99, "close": 101285.99, "volume": 3.32471456}, {"timestamp": 1738447740000, "open": 101285.99, "high": 101319.5, "low": 101240.8, "close": 101319.5, "volume": 18.67867543}, {"timestamp": 1738447800000, "open": 101319.5, "high": 101349.99, "low": 101294.11, "close": 101327.0, "volume": 3.47205009}, {"timestamp": 1738447860000, "open": 101327.0, "high": 101348.0, "low": 101267.29, "close": 101286.0, "volume": 4.3220189}, {"timestamp": 1738447920000, "open": 101286.0, "high": 101286.0, "low": 101196.01, "close": 101196.01, "volume": 4.27555138}, {"timestamp": 1738447980000, "open": 101196.01, "high": 101242.07, "low": 101137.25, "close": 101137.26, "volume": 3.30858838}, {"timestamp": 1738448040000, "open": 101137.26, "high": 101137.26, "low": 101052.35, "close": 101070.04, "volume": 7.87508559}, {"timestamp": 1738448100000, "open": 101070.04, "high": 101118.72, "low": 101033.95, "close": 101042.0, "volume": 8.62762798}, {"timestamp": 1738448160000, "open": 101042.0, "high": 101062.41, "low": 101000.0, "close": 101000.0, "volume": 15.36186506}, {"timestamp": 1738448220000, "open": 101000.0, "high": 101080.69, "low": 100965.0, "close": 101055.49, "volume": 4.87262161}, {"timestamp": 1738448280000, "open": 101055.49, "high": 101060.01, "low": 101019.64, "close": 101060.01, "volume": 6.54620213}, {"timestamp": 1738448340000, "open": 101060.01, "high": 101070.53, "low": 100808.0, "close": 100818.51, "volume": 13.31764173}, {"timestamp": 1738448400000, "open": 100818.51, "high": 100818.52, "low": 100711.95, "close": 100765.99, "volume": 24.03522818}, {"timestamp": 1738448460000, "open": 100765.99, "high": 100862.74, "low": 100765.99, "close": 100862.41, "volume": 6.91969031}, {"timestamp": 1738448520000, "open": 100862.41, "high": 100862.42, "low": 100821.62, "close": 100821.62, "volume": 5.66386739}, {"timestamp": 1738448580000, "open": 100821.62, "high": 100821.62, "low": 100714.22, "close": 100756.26, "volume": 8.59233225}, {"timestamp": 1738448640000, "open": 100756.26, "high": 100818.83, "low": 100756.0, "close": 100756.34, "volume": 14.37917703}, {"timestamp": 1738448700000, "open": 100756.34, "high": 100784.32, "low": 100744.0, "close": 100765.01, "volume": 3.56349174}, {"timestamp": 1738448760000, "open": 100765.01, "high": 100787.24, "low": 100761.81, "close": 100787.24, "volume": 3.10376261}, {"timestamp": 1738448820000, "open": 100787.24, "high": 100832.0, "low": 100787.23, "close": 100830.92, "volume": 6.37191135}, {"timestamp": 1738448880000, "open": 100830.92, "high": 100830.92, "low": 100744.0, "close": 100744.0, "volume": 3.45766546}, {"timestamp": 1738448940000, "open": 100744.0, "high": 100744.01, "low": 100666.0, "close": 100730.34, "volume": 10.06121701}, {"timestamp": 1738449000000, "open": 100730.34, "high": 100730.34, "low": 100555.0, "close": 100555.0, "volume": 29.71103313}, {"timestamp": 1738449060000, "open": 100555.0, "high": 100662.0, "low": 100555.0, "close": 100657.98, "volume": 13.67931885}, {"timestamp": 1738449120000, "open": 100657.98, "high": 100739.99, "low": 100599.99, "close": 100739.99, "volume": 14.8803948}, {"timestamp": 1738449180000, "open": 100739.99, "high": 100821.87, "low": 100739.99, "close": 100810.01, "volume": 4.69310678}, {"timestamp": 1738449240000, "open": 100810.01, "high": 100810.01, "low": 100596.01, "close": 100686.38, "volume": 6.31281808}, {"timestamp": 1738449300000, "open": 100686.38, "high": 100687.71, "low": 100577.11, "close": 100586.53, "volume": 7.67632881}, {"timestamp": 1738449360000, "open": 100586.53, "high": 100742.42, "low": 100582.22, "close": 100742.41, "volume": 4.84468013}, {"timestamp": 1738449420000, "open": 100742.41, "high": 100743.42, "low": 100667.29, "close": 100709.0, "volume": 3.30792204}, {"timestamp": 1738449480000, "open": 100709.0, "high": 100709.0, "low": 100634.79, "close": 100634.79, "volume": 2.53102077}, {"timestamp": 1738449540000, "open": 100634.79, "high": 100634.8, "low": 100574.54, "close": 100593.05, "volume": 6.99613772}, {"timestamp": 1738449600000, "open": 100593.05, "high": 100601.76, "low": 100581.17, "close": 100601.75, "volume": 13.82983281}, {"timestamp": 1738449660000, "open": 100601.75, "high": 100662.58, "low": 100601.75, "close": 100641.73, "volume": 7.9453557}, {"timestamp": 1738449720000, "open": 100641.73, "high": 100816.48, "low": 100641.73, "close": 100816.48, "volume": 4.84842678}, {"timestamp": 1738449780000, "open": 100816.48, "high": 100872.78, "low": 100816.48, "close": 100872.77, "volume": 5.60245085}, {"timestamp": 1738449840000, "open": 100872.77, "high": 100925.98, "low": 100872.77, "close": 100902.21, "volume": 4.97274099}, {"timestamp": 1738449900000, "open": 100902.21, "high": 100902.21, "low": 100700.0, "close": 100700.01, "volume": 6.16799284}, {"timestamp": 1738449960000, "open": 100700.01, "high": 100850.26, "low": 100700.01, "close": 100849.62, "volume": 6.99776958}, {"timestamp": 1738450020000, "open": 100849.62, "high": 100909.55, "low": 100815.21, "close": 100904.43, "volume": 5.94284847}, {"timestamp": 1738450080000, "open": 100904.43, "high": 100925.26, "low": 100903.7, "close": 100925.25, "volume": 3.98219133}, {"timestamp": 1738450140000, "open": 100925.25, "high": 100961.79, "low": 100885.4, "close": 100885.41, "volume": 4.40706902}, {"timestamp": 1738450200000, "open": 100885.41, "high": 100899.76, "low": 100823.52, "close": 100899.75, "volume": 3.9034412}, {"timestamp": 1738450260000, "open": 100899.75, "high": 100899.76, "low": 100820.43, "close": 100820.43, "volume": 6.66283009}, {"timestamp": 1738450320000, "open": 100820.43, "high": 100820.43, "low": 100686.04, "close": 100701.12, "volume": 10.32622922}, {"timestamp": 1738450380000, "open": 100701.12, "high": 100701.13, "low": 100594.61, "close": 100594.62, "volume": 8.10900995}, {"timestamp": 1738450440000, "open": 100594.62, "high": 100603.69, "low": 100553.99, "close": 100553.99, "volume": 10.72720391}, {"timestamp": 1738450500000, "open": 100553.99, "high": 100620.0, "low": 100510.0, "close": 100613.47, "volume": 5.03885335}, {"timestamp": 1738450560000, "open": 100613.47, "high": 100613.48, "low": 100540.0, "close": 100586.31, "volume": 5.75111113}, {"timestamp": 1738450620000, "open": 100586.31, "high": 100691.79, "low": 100576.91, "close": 100599.99, "volume": 7.67835843}, {"timestamp": 1738450680000, "open": 100599.99, "high": 100637.47, "low": 100599.99, "close": 100637.46, "volume": 6.32818573}, {"timestamp": 1738450740000, "open": 100637.46, "high": 100684.11, "low": 100637.46, "close": 100666.9, "volume": 2.71459068}, {"timestamp": 1738450800000, "open": 100666.9, "high": 100666.91, "low": 100512.97, "close": 100523.2, "volume": 21.73971082}, {"timestamp": 1738450860000, "open": 100523.2, "high": 100604.04, "low": 100523.2, "close": 100535.78, "volume": 7.81005028}, {"timestamp": 1738450920000, "open": 100535.78, "high": 100683.99, "low": 100509.8, "close": 100663.2, "volume": 10.15325642}, {"timestamp": 1738450980000, "open": 100663.2, "high": 100681.61, "low": 100610.73, "close": 100649.99, "volume": 5.81176949}, {"timestamp": 1738451040000, "open": 100649.99, "high": 100649.99, "low": 100506.0, "close": 100506.0, "volume": 13.28566056}, {"timestamp": 1738451100000, "open": 100506.0, "high": 100586.55, "low": 100500.0, "close": 100520.37, "volume": 17.83771657}, {"timestamp": 1738451160000, "open": 100520.37, "high": 100546.01, "low": 100520.37, "close": 100529.09, "volume": 13.69000605}, {"timestamp": 1738451220000, "open": 100529.09, "high": 100590.03, "low": 100527.67, "close": 100590.02, "volume": 10.5077432}, {"timestamp": 1738451280000, "open": 100590.02, "high": 100590.03, "low": 100500.0, "close": 100508.71, "volume": 20.94391124}, {"timestamp": 1738451340000, "open": 100508.71, "high": 100558.64, "low": 100456.0, "close": 100549.01, "volume": 41.43764236}, {"timestamp": 1738451400000, "open": 100549.01, "high": 100565.49, "low": 100506.68, "close": 100529.18, "volume": 8.48356211}, {"timestamp": 1738451460000, "open": 100529.18, "high": 100539.99, "low": 100500.0, "close": 100529.24, "volume": 4.73751158}, {"timestamp": 1738451520000, "open": 100529.24, "high": 100535.6, "low": 100429.82, "close": 100441.92, "volume": 12.67788739}, {"timestamp": 1738451580000, "open": 100441.92, "high": 100454.41, "low": 100400.01, "close": 100400.01, "volume": 19.13456592}, {"timestamp": 1738451640000, "open": 100400.01, "high": 100400.02, "low": 100384.0, "close": 100389.11, "volume": 7.97377818}, {"timestamp": 1738451700000, "open": 100389.11, "high": 100418.0, "low": 100364.0, "close": 100364.0, "volume": 4.84819443}, {"timestamp": 1738451760000, "open": 100364.0, "high": 100439.8, "low": 100360.0, "close": 100367.88, "volume": 16.8004746}, {"timestamp": 1738451820000, "open": 100367.88, "high": 100389.65, "low": 100307.07, "close": 100329.49, "volume": 7.20815581}, {"timestamp": 1738451880000, "open": 100329.49, "high": 100470.01, "low": 100319.94, "close": 100452.09, "volume": 12.90587352}, {"timestamp": 1738451940000, "open": 100452.09, "high": 100499.99, "low": 100440.0, "close": 100453.88, "volume": 12.13345825}, {"timestamp": 1738452000000, "open": 100453.88, "high": 100453.89, "low": 100300.0, "close": 100320.03, "volume": 21.20722975}, {"timestamp": 1738452060000, "open": 100320.03, "high": 100415.01, "low": 100320.03, "close": 100379.85, "volume": 5.82990158}, {"timestamp": 1738452120000, "open": 100379.85, "high": 100407.02, "low": 100316.0, "close": 100316.01, "volume": 4.9589534}, {"timestamp": 1738452180000, "open": 100316.01, "high": 100369.88, "low": 100280.3, "close": 100280.3, "volume": 11.95623006}, {"timestamp": 1738452240000, "open": 100280.3, "high": 100314.08, "low": 100280.3, "close": 100287.78, "volume": 11.49724127}, {"timestamp": 1738452300000, "open": 100287.78, "high": 100342.88, "low": 100287.78, "close": 100307.94, "volume": 15.96149432}, {"timestamp": 1738452360000, "open": 100307.94, "high": 100319.99, "low": 100287.79, "close": 100299.33, "volume": 22.54751259}, {"timestamp": 1738452420000, "open": 100299.33, "high": 100316.0, "low": 100286.37, "close": 100308.36, "volume": 38.33436441}, {"timestamp": 1738452480000, "open": 100308.36, "high": 100394.99, "low": 100308.36, "close": 100359.99, "volume": 12.79995507}, {"timestamp": 1738452540000, "open": 100359.99, "high": 100560.6, "low": 100359.99, "close": 100517.7, "volume": 20.64917056}, {"timestamp": 1738452600000, "open": 100517.7, "high": 100605.05, "low": 100462.9, "close": 100605.05, "volume": 6.61330512}, {"timestamp": 1738452660000, "open": 100605.05, "high": 100721.87, "low": 100605.05, "close": 100689.92, "volume": 6.27030867}, {"timestamp": 1738452720000, "open": 100689.92, "high": 100689.92, "low": 100628.0, "close": 100630.02, "volume": 5.05293155}, {"timestamp": 1738452780000, "open": 100630.02, "high": 100630.03, "low": 100544.5, "close": 100589.28, "volume": 5.22086035}, {"timestamp": 1738452840000, "open": 100589.28, "high": 100693.79, "low": 100589.27, "close": 100693.78, "volume": 9.55969014}, {"timestamp": 1738452900000, "open": 100693.78, "high": 100716.22, "low": 100660.0, "close": 100702.93, "volume": 6.71236568}, {"timestamp": 1738452960000, "open": 100702.93, "high": 100871.45, "low": 100702.93, "close": 100871.45, "volume": 14.22605163}, {"timestamp": 1738453020000, "open": 100871.45, "high": 100871.45, "low": 100814.0, "close": 100860.0, "volume": 10.60995829}, {"timestamp": 1738453080000, "open": 100860.0, "high": 100860.01, "low": 100799.99, "close": 100823.52, "volume": 9.01543817}, {"timestamp": 1738453140000, "open": 100823.52, "high": 100832.86, "low": 100697.8, "close": 100754.21, "volume": 7.84458541}, {"timestamp": 1738453200000, "open": 100754.21, "high": 100754.22, "low": 100698.5, "close": 100733.49, "volume": 5.33651175}, {"timestamp": 1738453260000, "open": 100733.49, "high": 100736.53, "low": 100666.66, "close": 100666.66, "volume": 2.67878218}, {"timestamp": 1738453320000, "open": 100666.66, "high": 100726.31, "low": 100666.66, "close": 100726.31, "volume": 4.48405876}, {"timestamp": 1738453380000, "open": 100726.31, "high": 100747.87, "low": 100694.01, "close": 100747.86, "volume": 4.35655898}, {"timestamp": 1738453440000, "open": 100747.86, "high": 100852.27, "low": 100747.86, "close": 100818.01, "volume": 9.54184706}, {"timestamp": 1738453500000, "open": 100818.01, "high": 100818.02, "low": 100747.87, "close": 100747.87, "volume": 2.45421751}, {"timestamp": 1738453560000, "open": 100747.87, "high": 100777.35, "low": 100738.05, "close": 100777.35, "volume": 3.34448341}, {"timestamp": 1738453620000, "open": 100777.35, "high": 100783.99, "low": 100768.51, "close": 100783.99, "volume": 3.58001869}, {"timestamp": 1738453680000, "open": 100783.99, "high": 100789.85, "low": 100736.25, "close": 100749.7, "volume": 6.8383358}, {"timestamp": 1738453740000, "open": 100749.7, "high": 100839.45, "low": 100749.7, "close": 100839.44, "volume": 6.2236999}, {"timestamp": 1738453800000, "open": 100839.44, "high": 100839.45, "low": 100768.59, "close": 100794.53, "volume": 4.47480151}, {"timestamp": 1738453860000, "open": 100794.53, "high": 100809.08, "low": 100768.6, "close": 100768.6, "volume": 4.58805722}, {"timestamp": 1738453920000, "open": 100768.6, "high": 100800.0, "low": 100768.6, "close": 100772.99, "volume": 4.84983186}, {"timestamp": 1738453980000, "open": 100772.99, "high": 100780.97, "low": 100711.07, "close": 100711.07, "volume": 5.3526329}, {"timestamp": 1738454040000, "open": 100711.07, "high": 100711.07, "low": 100603.41, "close": 100649.37, "volume": 4.70569401}, {"timestamp": 1738454100000, "open": 100649.37, "high": 100649.37, "low": 100600.88, "close": 100624.8, "volume": 3.23241865}, {"timestamp": 1738454160000, "open": 100624.8, "high": 100648.99, "low": 100624.79, "close": 100648.99, "volume": 1.89620794}, {"timestamp": 1738454220000, "open": 100648.99, "high": 100673.07, "low": 100635.0, "close": 100673.06, "volume": 2.36290346}, {"timestamp": 1738454280000, "open": 100673.06, "high": 100679.67, "low": 100650.0, "close": 100679.67, "volume": 4.09659056}, {"timestamp": 1738454340000, "open": 100679.67, "high": 100679.67, "low": 100635.65, "close": 100635.65, "volume": 9.3407228}, {"timestamp": 1738454400000, "open": 100635.65, "high": 100635.66, "low": 100500.0, "close": 100598.82, "volume": 13.86688325}, {"timestamp": 1738454460000, "open": 100598.82, "high": 100598.83, "low": 100522.66, "close": 100587.98, "volume": 12.79853247}, {"timestamp": 1738454520000, "open": 100587.98, "high": 100587.98, "low": 100509.27, "close": 100525.99, "volume": 6.28710395}, {"timestamp": 1738454580000, "open": 100525.99, "high": 100552.79, "low": 100508.14, "close": 100552.78, "volume": 3.19651802}, {"timestamp": 1738454640000, "open": 100552.78, "high": 100615.19, "low": 100552.78, "close": 100615.19, "volume": 11.951168}, {"timestamp": 1738454700000, "open": 100615.19, "high": 100648.0, "low": 100615.19, "close": 100620.52, "volume": 9.9350298}, {"timestamp": 1738454760000, "open": 100620.52, "high": 100687.36, "low": 100620.52, "close": 100687.36, "volume": 4.63791818}, {"timestamp": 1738454820000, "open": 100687.36, "high": 100761.68, "low": 100687.36, "close": 100761.67, "volume": 8.5887992}, {"timestamp": 1738454880000, "open": 100761.67, "high": 100788.62, "low": 100755.99, "close": 100788.61, "volume": 9.60346353}, {"timestamp": 1738454940000, "open": 100788.61, "high": 100817.69, "low": 100768.0, "close": 100811.79, "volume": 6.84771011}, {"timestamp": 1738455000000, "open": 100811.79, "high": 100826.47, "low": 100772.2, "close": 100816.08, "volume": 3.51554844}, {"timestamp": 1738455060000, "open": 100816.08, "high": 100864.0, "low": 100816.08, "close": 100864.0, "volume": 3.77102258}, {"timestamp": 1738455120000, "open": 100864.0, "high": 100864.0, "low": 100769.59, "close": 100798.5, "volume": 7.04968153}, {"timestamp": 1738455180000, "open": 100798.5, "high": 100885.99, "low": 100798.5, "close": 100885.98, "volume": 5.05335469}, {"timestamp": 1738455240000, "open": 100885.98, "high": 100885.99, "low": 100846.97, "close": 100849.97, "volume": 3.20778433}, {"timestamp": 1738455300000, "open": 100849.97, "high": 100853.11, "low": 100833.14, "close": 100833.14, "volume": 2.93390128}, {"timestamp": 1738455360000, "open": 100833.14, "high": 100944.2, "low": 100833.14, "close": 100930.7, "volume": 3.00552013}, {"timestamp": 1738455420000, "open": 100930.7, "high": 100951.02, "low": 100908.3, "close": 100951.01, "volume": 2.04821517}, {"timestamp": 1738455480000, "open": 100951.01, "high": 100951.01, "low": 100933.55, "close": 100934.81, "volume": 4.03148373}, {"timestamp": 1738455540000, "open": 100934.81, "high": 100950.53, "low": 100934.81, "close": 100947.52, "volume": 4.03734626}, {"timestamp": 1738455600000, "open": 100947.52, "high": 100947.97, "low": 100876.4, "close": 100876.4, "volume": 5.87449199}, {"timestamp": 1738455660000, "open": 100876.4, "high": 100985.99, "low": 100858.26, "close": 100980.39, "volume": 5.46052869}, {"timestamp": 1738455720000, "open": 100980.39, "high": 100980.39, "low": 100894.02, "close": 100894.02, "volume": 6.32109952}, {"timestamp": 1738455780000, "open": 100894.02, "high": 100894.02, "low": 100855.1, "close": 100855.1, "volume": 2.74401738}, {"timestamp": 1738455840000, "open": 100855.1, "high": 100855.11, "low": 100778.53, "close": 100809.1, "volume": 5.22495742}, {"timestamp": 1738455900000, "open": 100809.1, "high": 100936.5, "low": 100809.1, "close": 100936.49, "volume": 5.53732164}, {"timestamp": 1738455960000, "open": 100936.49, "high": 100967.99, "low": 100931.99, "close": 100967.99, "volume": 2.92999662}, {"timestamp": 1738456020000, "open": 100967.99, "high": 101081.05, "low": 100967.99, "close": 101024.74, "volume": 5.87045246}, {"timestamp": 1738456080000, "open": 101024.74, "high": 101134.78, "low": 101024.74, "close": 101134.78, "volume": 3.47992253}, {"timestamp": 1738456140000, "open": 101134.78, "high": 101180.0, "low": 101115.0, "close": 101150.47, "volume": 7.20596781}, {"timestamp": 1738456200000, "open": 101150.47, "high": 101174.7, "low": 101115.01, "close": 101174.69, "volume": 9.18710266}, {"timestamp": 1738456260000, "open": 101174.69, "high": 101177.43, "low": 101125.88, "close": 101134.07, "volume": 4.41034636}, {"timestamp": 1738456320000, "open": 101134.07, "high": 101134.07, "low": 101058.82, "close": 101100.82, "volume": 11.6301177}, {"timestamp": 1738456380000, "open": 101100.82, "high": 101128.0, "low": 101100.82, "close": 101121.5, "volume": 1.53433816}, {"timestamp": 1738456440000, "open": 101121.5, "high": 101179.98, "low": 101087.48, "close": 101179.98, "volume": 1.69889687}, {"timestamp": 1738456500000, "open": 101179.98, "high": 101239.85, "low": 101166.78, "close": 101239.85, "volume": 11.69407607}, {"timestamp": 1738456560000, "open": 101239.85, "high": 101239.85, "low": 101188.49, "close": 101188.49, "volume": 4.88462523}, {"timestamp": 1738456620000, "open": 101188.49, "high": 101202.99, "low": 101157.24, "close": 101157.24, "volume": 4.33301798}, {"timestamp": 1738456680000, "open": 101157.24, "high": 101157.25, "low": 101110.0, "close": 101146.28, "volume": 5.50367988}, {"timestamp": 1738456740000, "open": 101146.28, "high": 101167.34, "low": 101127.02, "close": 101134.03, "volume": 12.49757974}, {"timestamp": 1738456800000, "open": 101134.03, "high": 101191.96, "low": 101126.88, "close": 101191.95, "volume": 7.65094684}, {"timestamp": 1738456860000, "open": 101191.95, "high": 101230.49, "low": 101189.87, "close": 101221.59, "volume": 3.77539226}, {"timestamp": 1738456920000, "open": 101221.59, "high": 101250.0, "low": 101221.58, "close": 101230.6, "volume": 8.48835743}, {"timestamp": 1738456980000, "open": 101230.6, "high": 101250.06, "low": 101226.4, "close": 101250.01, "volume": 4.1443568}, {"timestamp": 1738457040000, "open": 101250.01, "high": 101266.1, "low": 101234.72, "close": 101250.37, "volume": 3.61054294}, {"timestamp": 1738457100000, "open": 101250.37, "high": 101258.67, "low": 101216.78, "close": 101258.66, "volume": 2.33678224}, {"timestamp": 1738457160000, "open": 101258.66, "high": 101288.51, "low": 101258.66, "close": 101288.51, "volume": 2.17074786}, {"timestamp": 1738457220000, "open": 101288.51, "high": 101288.51, "low": 101230.61, "close": 101230.61, "volume": 5.1650812}, {"timestamp": 1738457280000, "open": 101230.61, "high": 101272.12, "low": 101230.61, "close": 101232.0, "volume": 3.43041978}, {"timestamp": 1738457340000, "open": 101232.0, "high": 101232.43, "low": 101232.0, "close": 101232.42, "volume": 1.42812198}, {"timestamp": 1738457400000, "open": 101232.42, "high": 101232.43, "low": 101160.19, "close": 101160.19, "volume": 4.89895325}, {"timestamp": 1738457460000, "open": 101160.19, "high": 101183.97, "low": 101146.69, "close": 101176.0, "volume": 3.17449574}, {"timestamp": 1738457520000, "open": 101176.0, "high": 101207.2, "low": 101172.0, "close": 101188.01, "volume": 1.84513106}, {"timestamp": 1738457580000, "open": 101188.01, "high": 101192.47, "low": 101137.25, "close": 101137.25, "volume": 2.02677356}, {"timestamp": 1738457640000, "open": 101137.25, "high": 101193.3, "low": 101137.25, "close": 101188.49, "volume": 6.82988576}, {"timestamp": 1738457700000, "open": 101188.49, "high": 101205.86, "low": 101171.81, "close": 101205.86, "volume": 1.63708977}, {"timestamp": 1738457760000, "open": 101205.86, "high": 101278.85, "low": 101205.86, "close": 101278.84, "volume": 2.23335938}, {"timestamp": 1738457820000, "open": 101278.84, "high": 101278.85, "low": 101251.64, "close": 101251.64, "volume": 2.57228625}, {"timestamp": 1738457880000, "open": 101251.64, "high": 101251.65, "low": 101250.0, "close": 101250.0, "volume": 2.31199416}, {"timestamp": 1738457940000, "open": 101250.0, "high": 101260.13, "low": 101243.85, "close": 101243.86, "volume": 3.00688618}, {"timestamp": 1738458000000, "open": 101243.86, "high": 101262.66, "low": 101237.25, "close": 101243.09, "volume": 2.29454529}, {"timestamp": 1738458060000, "open": 101243.09, "high": 101243.1, "low": 101185.82, "close": 101185.82, "volume": 4.83096652}, {"timestamp": 1738458120000, "open": 101185.82, "high": 101239.84, "low": 101185.82, "close": 101239.84, "volume": 2.09588469}, {"timestamp": 1738458180000, "open": 101239.84, "high": 101239.84, "low": 101196.72, "close": 101196.72, "volume": 1.16269387}, {"timestamp": 1738458240000, "open": 101196.72, "high": 101224.0, "low": 101190.1, "close": 101218.69, "volume": 2.64432371}, {"timestamp": 1738458300000, "open": 101218.69, "high": 101325.51, "low": 101218.69, "close": 101325.51, "volume": 3.17066112}, {"timestamp": 1738458360000, "open": 101325.51, "high": 101345.99, "low": 101287.03, "close": 101325.93, "volume": 7.09475669}, {"timestamp": 1738458420000, "open": 101325.93, "high": 101369.97, "low": 101325.92, "close": 101369.96, "volume": 2.04371777}, {"timestamp": 1738458480000, "open": 101369.96, "high": 101390.79, "low": 101359.07, "close": 101368.77, "volume": 4.14378795}, {"timestamp": 1738458540000, "open": 101368.77, "high": 101385.61, "low": 101359.08, "close": 101385.6, "volume": 4.62888448}, {"timestamp": 1738458600000, "open": 101385.6, "high": 101387.08, "low": 101331.33, "close": 101339.67, "volume": 2.93021712}, {"timestamp": 1738458660000, "open": 101339.67, "high": 101339.67, "low": 101311.0, "close": 101311.0, "volume": 7.36945806}, {"timestamp": 1738458720000, "open": 101311.0, "high": 101332.81, "low": 101310.01, "close": 101332.8, "volume": 2.697912}, {"timestamp": 1738458780000, "open": 101332.8, "high": 101332.82, "low": 101332.8, "close": 101332.81, "volume": 1.09815299}, {"timestamp": 1738458840000, "open": 101332.81, "high": 101353.74, "low": 101332.81, "close": 101353.74, "volume": 1.23391947}, {"timestamp": 1738458900000, "open": 101353.74, "high": 101377.41, "low": 101336.06, "close": 101375.15, "volume": 9.70680904}, {"timestamp": 1738458960000, "open": 101375.15, "high": 101382.36, "low": 101354.6, "close": 101354.6, "volume": 1.20584374}, {"timestamp": 1738459020000, "open": 101354.6, "high": 101379.1, "low": 101352.26, "close": 101378.85, "volume": 3.39296227}, {"timestamp": 1738459080000, "open": 101378.85, "high": 101378.85, "low": 101360.02, "close": 101370.91, "volume": 5.94424389}, {"timestamp": 1738459140000, "open": 101370.91, "high": 101400.0, "low": 101370.91, "close": 101400.0, "volume": 1.60787613}, {"timestamp": 1738459200000, "open": 101400.0, "high": 101456.6, "low": 101399.99, "close": 101456.59, "volume": 2.64684158}, {"timestamp": 1738459260000, "open": 101456.59, "high": 101456.59, "low": 101396.97, "close": 101396.97, "volume": 4.91210342}, {"timestamp": 1738459320000, "open": 101396.97, "high": 101396.98, "low": 101333.33, "close": 101333.33, "volume": 1.91636055}, {"timestamp": 1738459380000, "open": 101333.33, "high": 101404.75, "low": 101333.33, "close": 101393.99, "volume": 3.73000175}, {"timestamp": 1738459440000, "open": 101393.99, "high": 101394.03, "low": 101346.91, "close": 101366.8, "volume": 4.61990309}, {"timestamp": 1738459500000, "open": 101366.8, "high": 101366.81, "low": 101319.6, "close": 101319.61, "volume": 3.64101519}, {"timestamp": 1738459560000, "open": 101319.61, "high": 101342.5, "low": 101319.6, "close": 101342.49, "volume": 2.61429814}, {"timestamp": 1738459620000, "open": 101342.49, "high": 101395.51, "low": 101342.49, "close": 101390.17, "volume": 4.78604809}, {"timestamp": 1738459680000, "open": 101390.17, "high": 101390.17, "low": 101376.85, "close": 101379.99, "volume": 0.8559982}, {"timestamp": 1738459740000, "open": 101379.99, "high": 101385.81, "low": 101374.59, "close": 101374.59, "volume": 4.52464321}, {"timestamp": 1738459800000, "open": 101374.59, "high": 101381.12, "low": 101319.6, "close": 101322.39, "volume": 2.55819113}, {"timestamp": 1738459860000, "open": 101322.39, "high": 101325.02, "low": 101270.0, "close": 101277.43, "volume": 2.41582307}, {"timestamp": 1738459920000, "open": 101277.43, "high": 101336.05, "low": 101277.43, "close": 101336.05, "volume": 2.16988838}, {"timestamp": 1738459980000, "open": 101336.05, "high": 101379.15, "low": 101336.05, "close": 101379.14, "volume": 2.79202208}, {"timestamp": 1738460040000, "open": 101379.14, "high": 101379.15, "low": 101348.19, "close": 101353.9, "volume": 3.67839702}, {"timestamp": 1738460100000, "open": 101353.9, "high": 101376.39, "low": 101334.1, "close": 101348.09, "volume": 3.83728359}, {"timestamp": 1738460160000, "open": 101348.09, "high": 101361.37, "low": 101328.79, "close": 101328.8, "volume": 1.84784312}, {"timestamp": 1738460220000, "open": 101328.8, "high": 101369.14, "low": 101328.79, "close": 101343.99, "volume": 1.77739488}, {"timestamp": 1738460280000, "open": 101343.99, "high": 101344.0, "low": 101332.42, "close": 101332.42, "volume": 0.78662065}, {"timestamp": 1738460340000, "open": 101332.42, "high": 101343.38, "low": 101332.42, "close": 101343.37, "volume": 1.36233157}, {"timestamp": 1738460400000, "open": 101343.37, "high": 101343.38, "low": 101254.9, "close": 101254.9, "volume": 2.58157092}, {"timestamp": 1738460460000, "open": 101254.9, "high": 101268.0, "low": 101210.45, "close": 101259.37, "volume": 4.67473717}, {"timestamp": 1738460520000, "open": 101259.37, "high": 101310.2, "low": 101240.02, "close": 101310.2, "volume": 3.96280199}, {"timestamp": 1738460580000, "open": 101310.2, "high": 101352.15, "low": 101310.2, "close": 101352.15, "volume": 3.58746977}, {"timestamp": 1738460640000, "open": 101352.15, "high": 101372.52, "low": 101352.14, "close": 101372.52, "volume": 1.68271352}, {"timestamp": 1738460700000, "open": 101372.52, "high": 101382.25, "low": 101357.76, "close": 101369.31, "volume": 4.16561061}, {"timestamp": 1738460760000, "open": 101369.31, "high": 101369.31, "low": 101326.75, "close": 101326.75, "volume": 7.72871713}, {"timestamp": 1738460820000, "open": 101326.75, "high": 101326.76, "low": 101278.64, "close": 101313.06, "volume": 3.15338254}, {"timestamp": 1738460880000, "open": 101313.06, "high": 101313.07, "low": 101297.94, "close": 101309.25, "volume": 0.88949206}, {"timestamp": 1738460940000, "open": 101309.25, "high": 101309.25, "low": 101226.34, "close": 101254.91, "volume": 2.73445877}, {"timestamp": 1738461000000, "open": 101254.91, "high": 101314.01, "low": 101254.9, "close": 101314.01, "volume": 7.92484218}, {"timestamp": 1738461060000, "open": 101314.01, "high": 101314.01, "low": 101254.61, "close": 101254.61, "volume": 4.19850843}, {"timestamp": 1738461120000, "open": 101254.61, "high": 101254.61, "low": 101200.0, "close": 101200.01, "volume": 6.53328429}, {"timestamp": 1738461180000, "open": 101200.01, "high": 101200.01, "low": 101165.1, "close": 101173.43, "volume": 2.99267185}, {"timestamp": 1738461240000, "open": 101173.43, "high": 101173.43, "low": 101165.1, "close": 101170.0, "volume": 2.59153416}, {"timestamp": 1738461300000, "open": 101170.0, "high": 101204.0, "low": 101169.99, "close": 101203.99, "volume": 1.96171232}, {"timestamp": 1738461360000, "open": 101203.99, "high": 101204.0, "low": 101203.99, "close": 101203.99, "volume": 1.037376}, {"timestamp": 1738461420000, "open": 101203.99, "high": 101230.66, "low": 101203.99, "close": 101230.66, "volume": 3.3100724}, {"timestamp": 1738461480000, "open": 101230.66, "high": 101253.55, "low": 101230.65, "close": 101248.0, "volume": 4.90690166}, {"timestamp": 1738461540000, "open": 101248.0, "high": 101248.37, "low": 101225.06, "close": 101248.37, "volume": 5.75298953}, {"timestamp": 1738461600000, "open": 101248.37, "high": 101271.32, "low": 101137.72, "close": 101137.73, "volume": 3.01917912}, {"timestamp": 1738461660000, "open": 101137.73, "high": 101146.35, "low": 101120.59, "close": 101120.59, "volume": 4.86327209}, {"timestamp": 1738461720000, "open": 101120.59, "high": 101156.51, "low": 101102.03, "close": 101156.51, "volume": 6.97040097}, {"timestamp": 1738461780000, "open": 101156.51, "high": 101156.51, "low": 101112.0, "close": 101112.0, "volume": 3.03689978}, {"timestamp": 1738461840000, "open": 101112.0, "high": 101195.5, "low": 101112.0, "close": 101138.76, "volume": 2.70157081}, {"timestamp": 1738461900000, "open": 101138.76, "high": 101192.0, "low": 101125.88, "close": 101183.52, "volume": 3.59338382}, {"timestamp": 1738461960000, "open": 101183.52, "high": 101183.52, "low": 101080.0, "close": 101098.03, "volume": 15.51492543}, {"timestamp": 1738462020000, "open": 101098.03, "high": 101100.01, "low": 101084.29, "close": 101084.29, "volume": 6.34809089}, {"timestamp": 1738462080000, "open": 101084.29, "high": 101084.29, "low": 101001.0, "close": 101002.29, "volume": 3.03701487}, {"timestamp": 1738462140000, "open": 101002.29, "high": 101002.3, "low": 100943.44, "close": 100943.44, "volume": 3.66085754}, {"timestamp": 1738462200000, "open": 100943.44, "high": 100943.45, "low": 100936.5, "close": 100936.51, "volume": 13.95116984}, {"timestamp": 1738462260000, "open": 100936.51, "high": 100978.1, "low": 100919.1, "close": 100978.1, "volume": 3.28943256}, {"timestamp": 1738462320000, "open": 100978.1, "high": 100994.94, "low": 100978.09, "close": 100994.93, "volume": 2.33808948}, {"timestamp": 1738462380000, "open": 100994.93, "high": 100994.94, "low": 100930.22, "close": 100930.22, "volume": 2.71349636}, {"timestamp": 1738462440000, "open": 100930.22, "high": 100930.23, "low": 100930.22, "close": 100930.22, "volume": 3.73419883}, {"timestamp": 1738462500000, "open": 100930.22, "high": 100930.23, "low": 100901.96, "close": 100901.96, "volume": 3.24106587}, {"timestamp": 1738462560000, "open": 100901.96, "high": 100913.99, "low": 100876.99, "close": 100913.99, "volume": 7.05262128}, {"timestamp": 1738462620000, "open": 100913.99, "high": 100913.99, "low": 100872.14, "close": 100872.14, "volume": 6.22445869}, {"timestamp": 1738462680000, "open": 100872.14, "high": 100880.5, "low": 100812.0, "close": 100812.0, "volume": 4.69337385}, {"timestamp": 1738462740000, "open": 100812.0, "high": 100823.53, "low": 100769.18, "close": 100769.19, "volume": 6.43238909}, {"timestamp": 1738462800000, "open": 100769.19, "high": 100849.53, "low": 100769.19, "close": 100820.01, "volume": 9.37010415}, {"timestamp": 1738462860000, "open": 100820.01, "high": 100894.36, "low": 100808.0, "close": 100827.83, "volume": 10.25834944}, {"timestamp": 1738462920000, "open": 100827.83, "high": 100891.74, "low": 100827.83, "close": 100891.73, "volume": 3.34845254}, {"timestamp": 1738462980000, "open": 100891.73, "high": 101030.0, "low": 100891.73, "close": 101022.69, "volume": 9.50844255}, {"timestamp": 1738463040000, "open": 101022.69, "high": 101022.69, "low": 100980.39, "close": 100999.99, "volume": 1.17268529}, {"timestamp": 1738463100000, "open": 100999.99, "high": 101014.97, "low": 100990.58, "close": 101014.06, "volume": 3.0319983}, {"timestamp": 1738463160000, "open": 101014.06, "high": 101076.01, "low": 101014.06, "close": 101065.88, "volume": 3.22151252}, {"timestamp": 1738463220000, "open": 101065.88, "high": 101091.99, "low": 101037.99, "close": 101038.0, "volume": 1.67584161}, {"timestamp": 1738463280000, "open": 101038.0, "high": 101046.0, "low": 100951.02, "close": 100951.03, "volume": 2.43700711}, {"timestamp": 1738463340000, "open": 100951.03, "high": 100951.03, "low": 100930.31, "close": 100930.32, "volume": 4.07726727}, {"timestamp": 1738463400000, "open": 100930.32, "high": 100930.33, "low": 100824.82, "close": 100824.82, "volume": 5.59427987}, {"timestamp": 1738463460000, "open": 100824.82, "high": 100834.8, "low": 100778.23, "close": 100795.99, "volume": 12.51614389}, {"timestamp": 1738463520000, "open": 100795.99, "high": 100820.35, "low": 100795.99, "close": 100804.83, "volume": 9.59851318}, {"timestamp": 1738463580000, "open": 100804.83, "high": 100853.83, "low": 100804.83, "close": 100853.82, "volume": 4.55718108}, {"timestamp": 1738463640000, "open": 100853.82, "high": 100902.8, "low": 100837.24, "close": 100871.74, "volume": 3.41896682}, {"timestamp": 1738463700000, "open": 100871.74, "high": 100871.74, "low": 100809.99, "close": 100810.01, "volume": 3.24100079}, {"timestamp": 1738463760000, "open": 100810.01, "high": 100810.01, "low": 100648.3, "close": 100656.5, "volume": 7.42108133}, {"timestamp": 1738463820000, "open": 100656.5, "high": 100740.52, "low": 100656.5, "close": 100688.87, "volume": 5.3774892}, {"timestamp": 1738463880000, "open": 100688.87, "high": 100730.72, "low": 100688.87, "close": 100730.71, "volume": 4.71158642}, {"timestamp": 1738463940000, "open": 100730.71, "high": 100745.04, "low": 100696.91, "close": 100699.99, "volume": 4.79085826}, {"timestamp": 1738464000000, "open": 100699.99, "high": 100719.99, "low": 100690.18, "close": 100700.01, "volume": 2.02936763}, {"timestamp": 1738464060000, "open": 100700.01, "high": 100711.74, "low": 100680.01, "close": 100680.01, "volume": 3.21091565}, {"timestamp": 1738464120000, "open": 100680.01, "high": 100730.71, "low": 100666.66, "close": 100730.7, "volume": 3.37791739}, {"timestamp": 1738464180000, "open": 100730.7, "high": 100730.71, "low": 100666.67, "close": 100710.99, "volume": 3.14555292}, {"timestamp": 1738464240000, "open": 100710.99, "high": 100774.8, "low": 100705.88, "close": 100774.8, "volume": 3.09902468}, {"timestamp": 1738464300000, "open": 100774.8, "high": 100774.8, "low": 100711.99, "close": 100711.99, "volume": 8.95535574}, {"timestamp": 1738464360000, "open": 100711.99, "high": 100711.99, "low": 100650.0, "close": 100650.01, "volume": 3.17418297}, {"timestamp": 1738464420000, "open": 100650.01, "high": 100671.42, "low": 100646.0, "close": 100653.35, "volume": 2.40804545}, {"timestamp": 1738464480000, "open": 100653.35, "high": 100666.66, "low": 100635.99, "close": 100636.0, "volume": 3.79594363}, {"timestamp": 1738464540000, "open": 100636.0, "high": 100640.25, "low": 100621.71, "close": 100640.25, "volume": 11.20146285}, {"timestamp": 1738464600000, "open": 100640.25, "high": 100657.67, "low": 100620.7, "close": 100640.21, "volume": 7.15638041}, {"timestamp": 1738464660000, "open": 100640.21, "high": 100657.41, "low": 100567.11, "close": 100616.77, "volume": 4.50450623}, {"timestamp": 1738464720000, "open": 100616.77, "high": 100639.25, "low": 100581.42, "close": 100630.02, "volume": 3.93202425}, {"timestamp": 1738464780000, "open": 100630.02, "high": 100630.02, "low": 100532.45, "close": 100532.45, "volume": 11.55267922}, {"timestamp": 1738464840000, "open": 100532.45, "high": 100595.99, "low": 100524.74, "close": 100529.99, "volume": 12.13170981}, {"timestamp": 1738464900000, "open": 100529.99, "high": 100548.0, "low": 100522.0, "close": 100527.81, "volume": 1.4260769}, {"timestamp": 1738464960000, "open": 100527.81, "high": 100527.82, "low": 100425.0, "close": 100472.02, "volume": 7.37080521}, {"timestamp": 1738465020000, "open": 100472.02, "high": 100522.8, "low": 100453.6, "close": 100496.26, "volume": 6.5215167}, {"timestamp": 1738465080000, "open": 100496.26, "high": 100583.7, "low": 100496.26, "close": 100560.06, "volume": 14.7323272}, {"timestamp": 1738465140000, "open": 100560.06, "high": 100560.07, "low": 100452.15, "close": 100452.15, "volume": 10.56245912}, {"timestamp": 1738465200000, "open": 100452.15, "high": 100477.99, "low": 100406.34, "close": 100406.35, "volume": 4.77676041}, {"timestamp": 1738465260000, "open": 100406.35, "high": 100406.35, "low": 100314.19, "close": 100344.01, "volume": 7.17361614}, {"timestamp": 1738465320000, "open": 100344.01, "high": 100430.67, "low": 100327.07, "close": 100429.3, "volume": 6.93046283}, {"timestamp": 1738465380000, "open": 100429.3, "high": 100576.34, "low": 100380.7, "close": 100576.21, "volume": 13.80731041}, {"timestamp": 1738465440000, "open": 100576.21, "high": 100700.52, "low": 100566.0, "close": 100695.42, "volume": 6.75168631}, {"timestamp": 1738465500000, "open": 100695.42, "high": 100722.4, "low": 100660.49, "close": 100704.34, "volume": 13.9458556}, {"timestamp": 1738465560000, "open": 100704.34, "high": 100753.36, "low": 100631.89, "close": 100653.49, "volume": 7.92767428}, {"timestamp": 1738465620000, "open": 100653.49, "high": 100660.99, "low": 100590.48, "close": 100603.14, "volume": 7.86609989}, {"timestamp": 1738465680000, "open": 100603.14, "high": 100610.0, "low": 100239.99, "close": 100243.63, "volume": 7.80550993}, {"timestamp": 1738465740000, "open": 100243.63, "high": 100295.22, "low": 100166.0, "close": 100166.0, "volume": 37.17206373}, {"timestamp": 1738465800000, "open": 100166.0, "high": 100196.08, "low": 100000.0, "close": 100027.74, "volume": 44.65174909}, {"timestamp": 1738465860000, "open": 100027.74, "high": 100068.61, "low": 99952.0, "close": 99994.77, "volume": 35.96171537}, {"timestamp": 1738465920000, "open": 99994.77, "high": 100072.9, "low": 99951.0, "close": 99986.29, "volume": 58.19910029}, {"timestamp": 1738465980000, "open": 99986.29, "high": 99986.29, "low": 99843.4, "close": 99843.5, "volume": 67.37540656}, {"timestamp": 1738466040000, "open": 99843.5, "high": 100084.0, "low": 99843.49, "close": 99976.63, "volume": 44.75968934}, {"timestamp": 1738466100000, "open": 99976.63, "high": 99996.43, "low": 99770.34, "close": 99791.3, "volume": 42.29059156}, {"timestamp": 1738466160000, "open": 99791.3, "high": 99849.4, "low": 99766.95, "close": 99797.98, "volume": 29.44451395}, {"timestamp": 1738466220000, "open": 99797.98, "high": 99861.47, "low": 99778.11, "close": 99787.99, "volume": 16.640887}, {"timestamp": 1738466280000, "open": 99787.99, "high": 99849.95, "low": 99771.22, "close": 99782.12, "volume": 38.07627343}, {"timestamp": 1738466340000, "open": 99782.12, "high": 100023.99, "low": 99782.12, "close": 100014.56, "volume": 25.67384421}, {"timestamp": 1738466400000, "open": 100014.56, "high": 100156.0, "low": 99874.0, "close": 99874.01, "volume": 20.05166376}, {"timestamp": 1738466460000, "open": 99874.01, "high": 99874.01, "low": 99740.87, "close": 99785.95, "volume": 14.22165434}, {"timestamp": 1738466520000, "open": 99785.95, "high": 99799.46, "low": 99700.0, "close": 99710.67, "volume": 10.29142657}, {"timestamp": 1738466580000, "open": 99710.67, "high": 99749.99, "low": 99650.0, "close": 99715.94, "volume": 5.54732715}, {"timestamp": 1738466640000, "open": 99715.94, "high": 99727.26, "low": 99696.54, "close": 99700.0, "volume": 9.299281}, {"timestamp": 1738466700000, "open": 99700.0, "high": 99735.99, "low": 99615.03, "close": 99615.03, "volume": 11.23850188}, {"timestamp": 1738466760000, "open": 99615.03, "high": 99649.99, "low": 99557.6, "close": 99557.61, "volume": 25.41002596}, {"timestamp": 1738466820000, "open": 99557.61, "high": 99627.69, "low": 99557.6, "close": 99562.01, "volume": 12.11695666}, {"timestamp": 1738466880000, "open": 99562.01, "high": 99562.01, "low": 99429.2, "close": 99453.98, "volume": 35.31278401}, {"timestamp": 1738466940000, "open": 99453.98, "high": 99659.61, "low": 99429.99, "close": 99611.99, "volume": 18.18930183}, {"timestamp": 1738467000000, "open": 99611.99, "high": 99614.37, "low": 99520.07, "close": 99525.61, "volume": 15.74253403}, {"timestamp": 1738467060000, "open": 99525.61, "high": 99606.69, "low": 99495.75, "close": 99583.97, "volume": 25.42484022}, {"timestamp": 1738467120000, "open": 99583.97, "high": 99754.69, "low": 99503.4, "close": 99707.59, "volume": 9.57399393}, {"timestamp": 1738467180000, "open": 99707.59, "high": 99730.61, "low": 99573.92, "close": 99631.06, "volume": 21.98067804}, {"timestamp": 1738467240000, "open": 99631.06, "high": 99713.33, "low": 99572.0, "close": 99609.19, "volume": 12.46681214}, {"timestamp": 1738467300000, "open": 99609.19, "high": 99729.99, "low": 99609.19, "close": 99649.33, "volume": 7.78641185}, {"timestamp": 1738467360000, "open": 99649.33, "high": 99716.15, "low": 99600.0, "close": 99716.14, "volume": 7.41536227}, {"timestamp": 1738467420000, "open": 99716.14, "high": 99719.46, "low": 99624.0, "close": 99708.0, "volume": 11.03096467}, {"timestamp": 1738467480000, "open": 99708.0, "high": 99708.0, "low": 99590.35, "close": 99596.56, "volume": 6.31952358}, {"timestamp": 1738467540000, "open": 99596.56, "high": 99653.29, "low": 99478.18, "close": 99581.9, "volume": 11.93797313}, {"timestamp": 1738467600000, "open": 99581.9, "high": 99581.9, "low": 99452.61, "close": 99453.65, "volume": 11.30558072}, {"timestamp": 1738467660000, "open": 99453.65, "high": 99503.08, "low": 99425.46, "close": 99425.46, "volume": 10.69317638}, {"timestamp": 1738467720000, "open": 99425.46, "high": 99464.0, "low": 99417.21, "close": 99438.26, "volume": 11.85520333}, {"timestamp": 1738467780000, "open": 99438.26, "high": 99530.36, "low": 99410.0, "close": 99458.75, "volume": 14.80272068}, {"timestamp": 1738467840000, "open": 99458.75, "high": 99493.52, "low": 99369.99, "close": 99493.51, "volume": 14.20896837}, {"timestamp": 1738467900000, "open": 99493.51, "high": 99493.51, "low": 99398.6, "close": 99463.05, "volume": 15.166109}, {"timestamp": 1738467960000, "open": 99463.05, "high": 99647.43, "low": 99463.04, "close": 99632.35, "volume": 14.06024902}, {"timestamp": 1738468020000, "open": 99632.35, "high": 99722.13, "low": 99582.51, "close": 99675.93, "volume": 11.70055823}, {"timestamp": 1738468080000, "open": 99675.93, "high": 99692.0, "low": 99582.51, "close": 99582.52, "volume": 9.34358572}, {"timestamp": 1738468140000, "open": 99582.52, "high": 99644.07, "low": 99551.78, "close": 99578.69, "volume": 4.85357381}, {"timestamp": 1738468200000, "open": 99578.69, "high": 99651.31, "low": 99514.01, "close": 99651.31, "volume": 3.39597549}, {"timestamp": 1738468260000, "open": 99651.31, "high": 99711.83, "low": 99572.22, "close": 99594.56, "volume": 13.16070651}, {"timestamp": 1738468320000, "open": 99594.56, "high": 99601.26, "low": 99483.38, "close": 99528.0, "volume": 8.83500243}, {"timestamp": 1738468380000, "open": 99528.0, "high": 99607.99, "low": 99528.0, "close": 99538.64, "volume": 4.18764514}, {"timestamp": 1738468440000, "open": 99538.64, "high": 99538.64, "low": 99474.4, "close": 99474.41, "volume": 6.26060832}, {"timestamp": 1738468500000, "open": 99474.41, "high": 99483.49, "low": 99375.04, "close": 99375.04, "volume": 5.2164413}, {"timestamp": 1738468560000, "open": 99375.04, "high": 99414.05, "low": 99280.0, "close": 99280.0, "volume": 16.89943518}, {"timestamp": 1738468620000, "open": 99280.0, "high": 99366.93, "low": 99173.18, "close": 99219.12, "volume": 28.17510425}, {"timestamp": 1738468680000, "open": 99219.12, "high": 99296.5, "low": 99168.58, "close": 99168.59, "volume": 11.23076984}, {"timestamp": 1738468740000, "open": 99168.59, "high": 99263.0, "low": 99157.02, "close": 99206.85, "volume": 13.23374187}, {"timestamp": 1738468800000, "open": 99206.85, "high": 99217.97, "low": 99110.99, "close": 99135.48, "volume": 14.30900387}, {"timestamp": 1738468860000, "open": 99135.48, "high": 99357.99, "low": 99123.41, "close": 99357.99, "volume": 16.0899919}, {"timestamp": 1738468920000, "open": 99357.99, "high": 99388.54, "low": 99299.48, "close": 99320.39, "volume": 11.01151641}, {"timestamp": 1738468980000, "open": 99320.39, "high": 99389.86, "low": 99300.0, "close": 99300.0, "volume": 8.20578878}, {"timestamp": 1738469040000, "open": 99300.0, "high": 99300.0, "low": 99123.42, "close": 99124.17, "volume": 9.05657213}, {"timestamp": 1738469100000, "open": 99124.17, "high": 99263.55, "low": 99031.98, "close": 99160.7, "volume": 16.33455159}, {"timestamp": 1738469160000, "open": 99160.7, "high": 99288.0, "low": 99150.01, "close": 99273.99, "volume": 9.66868079}, {"timestamp": 1738469220000, "open": 99273.99, "high": 99394.02, "low": 99267.76, "close": 99394.01, "volume": 6.26598716}, {"timestamp": 1738469280000, "open": 99394.01, "high": 99555.23, "low": 99390.06, "close": 99520.43, "volume": 8.7315903}, {"timestamp": 1738469340000, "open": 99520.43, "high": 99532.47, "low": 99447.64, "close": 99511.86, "volume": 6.55153086}, {"timestamp": 1738469400000, "open": 99511.86, "high": 99524.18, "low": 99376.28, "close": 99431.91, "volume": 5.62813081}, {"timestamp": 1738469460000, "open": 99431.91, "high": 99435.99, "low": 99313.44, "close": 99313.44, "volume": 16.91320195}, {"timestamp": 1738469520000, "open": 99313.44, "high": 99329.0, "low": 99228.88, "close": 99235.49, "volume": 10.07140756}, {"timestamp": 1738469580000, "open": 99235.49, "high": 99352.03, "low": 99235.49, "close": 99330.0, "volume": 4.66751731}, {"timestamp": 1738469640000, "open": 99330.0, "high": 99367.81, "low": 99267.42, "close": 99272.16, "volume": 9.7916483}, {"timestamp": 1738469700000, "open": 99272.16, "high": 99280.47, "low": 99183.07, "close": 99235.48, "volume": 17.65257691}, {"timestamp": 1738469760000, "open": 99235.48, "high": 99249.5, "low": 99099.01, "close": 99100.0, "volume": 9.56742573}, {"timestamp": 1738469820000, "open": 99100.0, "high": 99139.99, "low": 99077.74, "close": 99137.12, "volume": 28.0092918}, {"timestamp": 1738469880000, "open": 99137.12, "high": 99270.21, "low": 99103.54, "close": 99269.53, "volume": 7.80318585}, {"timestamp": 1738469940000, "open": 99269.53, "high": 99311.96, "low": 99243.33, "close": 99305.36, "volume": 12.88394251}, {"timestamp": 1738470000000, "open": 99305.36, "high": 99355.55, "low": 99290.0, "close": 99308.0, "volume": 9.40884235}, {"timestamp": 1738470060000, "open": 99308.0, "high": 99415.38, "low": 99308.0, "close": 99415.37, "volume": 10.33684635}, {"timestamp": 1738470120000, "open": 99415.37, "high": 99498.43, "low": 99415.37, "close": 99498.42, "volume": 9.67372718}, {"timestamp": 1738470180000, "open": 99498.42, "high": 99681.57, "low": 99498.42, "close": 99647.04, "volume": 26.14283548}, {"timestamp": 1738470240000, "open": 99647.04, "high": 99647.04, "low": 99554.0, "close": 99577.59, "volume": 9.98084299}, {"timestamp": 1738470300000, "open": 99577.59, "high": 99652.0, "low": 99577.59, "close": 99643.95, "volume": 5.09954879}, {"timestamp": 1738470360000, "open": 99643.95, "high": 99649.82, "low": 99606.73, "close": 99620.96, "volume": 5.23883624}, {"timestamp": 1738470420000, "open": 99620.96, "high": 99677.74, "low": 99600.0, "close": 99600.0, "volume": 12.05526824}, {"timestamp": 1738470480000, "open": 99600.0, "high": 99600.0, "low": 99456.27, "close": 99500.0, "volume": 8.52009364}, {"timestamp": 1738470540000, "open": 99500.0, "high": 99557.59, "low": 99500.0, "close": 99539.08, "volume": 7.62742337}, {"timestamp": 1738470600000, "open": 99539.08, "high": 99547.91, "low": 99465.62, "close": 99547.9, "volume": 8.31183812}, {"timestamp": 1738470660000, "open": 99547.9, "high": 99673.1, "low": 99538.37, "close": 99673.09, "volume": 15.18713448}, {"timestamp": 1738470720000, "open": 99673.09, "high": 99689.16, "low": 99608.35, "close": 99681.33, "volume": 7.91263666}, {"timestamp": 1738470780000, "open": 99681.33, "high": 99783.32, "low": 99656.01, "close": 99778.14, "volume": 14.26438993}, {"timestamp": 1738470840000, "open": 99778.14, "high": 99786.39, "low": 99700.0, "close": 99704.38, "volume": 7.64624213}, {"timestamp": 1738470900000, "open": 99704.38, "high": 99714.95, "low": 99631.14, "close": 99655.59, "volume": 13.72171467}, {"timestamp": 1738470960000, "open": 99655.59, "high": 99732.65, "low": 99619.23, "close": 99702.0, "volume": 8.65201897}, {"timestamp": 1738471020000, "open": 99702.0, "high": 99702.01, "low": 99614.0, "close": 99614.0, "volume": 13.22927189}, {"timestamp": 1738471080000, "open": 99614.0, "high": 99708.0, "low": 99614.0, "close": 99707.99, "volume": 2.21118107}, {"timestamp": 1738471140000, "open": 99707.99, "high": 99708.0, "low": 99617.99, "close": 99618.0, "volume": 7.1634884}, {"timestamp": 1738471200000, "open": 99618.0, "high": 99635.6, "low": 99584.93, "close": 99635.59, "volume": 6.64914799}, {"timestamp": 1738471260000, "open": 99635.59, "high": 99724.35, "low": 99635.59, "close": 99724.34, "volume": 3.47609747}, {"timestamp": 1738471320000, "open": 99724.34, "high": 99769.89, "low": 99724.34, "close": 99765.38, "volume": 5.97757009}, {"timestamp": 1738471380000, "open": 99765.38, "high": 99794.12, "low": 99765.37, "close": 99778.84, "volume": 11.89788342}, {"timestamp": 1738471440000, "open": 99778.84, "high": 99790.77, "low": 99764.86, "close": 99764.86, "volume": 12.91741348}, {"timestamp": 1738471500000, "open": 99764.86, "high": 99764.86, "low": 99729.0, "close": 99751.27, "volume": 7.40495225}, {"timestamp": 1738471560000, "open": 99751.27, "high": 99811.37, "low": 99751.27, "close": 99804.18, "volume": 4.7389241}, {"timestamp": 1738471620000, "open": 99804.18, "high": 99805.51, "low": 99772.01, "close": 99796.0, "volume": 5.23814535}, {"timestamp": 1738471680000, "open": 99796.0, "high": 99807.18, "low": 99746.87, "close": 99787.09, "volume": 6.97892779}, {"timestamp": 1738471740000, "open": 99787.09, "high": 99874.54, "low": 99787.09, "close": 99806.67, "volume": 16.99500023}, {"timestamp": 1738471800000, "open": 99806.67, "high": 99806.67, "low": 99700.0, "close": 99709.98, "volume": 8.62430144}, {"timestamp": 1738471860000, "open": 99709.98, "high": 99791.58, "low": 99709.98, "close": 99784.5, "volume": 3.24785293}, {"timestamp": 1738471920000, "open": 99784.5, "high": 99800.0, "low": 99715.0, "close": 99715.0, "volume": 7.52541616}, {"timestamp": 1738471980000, "open": 99715.0, "high": 99715.0, "low": 99638.55, "close": 99647.99, "volume": 6.95810438}, {"timestamp": 1738472040000, "open": 99647.99, "high": 99726.86, "low": 99647.99, "close": 99716.38, "volume": 13.67201436}, {"timestamp": 1738472100000, "open": 99716.38, "high": 99716.39, "low": 99621.9, "close": 99633.5, "volume": 4.49366555}, {"timestamp": 1738472160000, "open": 99633.5, "high": 99653.12, "low": 99565.23, "close": 99607.67, "volume": 10.41239902}, {"timestamp": 1738472220000, "open": 99607.67, "high": 99650.0, "low": 99585.5, "close": 99650.0, "volume": 7.29935573}, {"timestamp": 1738472280000, "open": 99650.0, "high": 99650.0, "low": 99590.13, "close": 99590.13, "volume": 4.86285855}, {"timestamp": 1738472340000, "open": 99590.13, "high": 99590.13, "low": 99538.37, "close": 99538.6, "volume": 5.34468115}, {"timestamp": 1738472400000, "open": 99538.6, "high": 99560.37, "low": 99500.0, "close": 99500.0, "volume": 11.04562533}, {"timestamp": 1738472460000, "open": 99500.0, "high": 99669.91, "low": 99500.0, "close": 99669.91, "volume": 3.66597044}, {"timestamp": 1738472520000, "open": 99669.91, "high": 99766.45, "low": 99669.91, "close": 99765.43, "volume": 5.92170927}, {"timestamp": 1738472580000, "open": 99765.43, "high": 99804.0, "low": 99733.0, "close": 99767.42, "volume": 3.81134925}, {"timestamp": 1738472640000, "open": 99767.42, "high": 99786.23, "low": 99750.54, "close": 99760.07, "volume": 3.33420522}, {"timestamp": 1738472700000, "open": 99760.07, "high": 99760.08, "low": 99676.1, "close": 99727.0, "volume": 4.67669738}, {"timestamp": 1738472760000, "open": 99727.0, "high": 99762.99, "low": 99725.01, "close": 99756.0, "volume": 2.37901993}, {"timestamp": 1738472820000, "open": 99756.0, "high": 99771.83, "low": 99690.34, "close": 99755.99, "volume": 5.1653998}, {"timestamp": 1738472880000, "open": 99755.99, "high": 99795.39, "low": 99742.05, "close": 99795.39, "volume": 6.237176}, {"timestamp": 1738472940000, "open": 99795.39, "high": 99795.84, "low": 99724.0, "close": 99724.0, "volume": 4.15875124}, {"timestamp": 1738473000000, "open": 99724.0, "high": 99739.48, "low": 99673.0, "close": 99695.95, "volume": 5.32276379}, {"timestamp": 1738473060000, "open": 99695.95, "high": 99735.45, "low": 99664.26, "close": 99729.2, "volume": 2.98569472}, {"timestamp": 1738473120000, "open": 99729.2, "high": 99729.2, "low": 99651.12, "close": 99651.12, "volume": 4.09879101}, {"timestamp": 1738473180000, "open": 99651.12, "high": 99678.5, "low": 99632.0, "close": 99655.17, "volume": 1.70375872}, {"timestamp": 1738473240000, "open": 99655.17, "high": 99680.18, "low": 99649.3, "close": 99649.3, "volume": 4.99747389}, {"timestamp": 1738473300000, "open": 99649.3, "high": 99686.74, "low": 99627.45, "close": 99627.45, "volume": 3.61809956}, {"timestamp": 1738473360000, "open": 99627.45, "high": 99699.44, "low": 99600.0, "close": 99699.44, "volume": 7.58740158}, {"timestamp": 1738473420000, "open": 99699.44, "high": 99775.99, "low": 99677.18, "close": 99775.98, "volume": 3.70849443}, {"timestamp": 1738473480000, "open": 99775.98, "high": 99775.98, "low": 99724.0, "close": 99756.97, "volume": 3.7688284}, {"timestamp": 1738473540000, "open": 99756.97, "high": 99802.5, "low": 99746.0, "close": 99802.49, "volume": 6.23438567}, {"timestamp": 1738473600000, "open": 99802.49, "high": 99887.99, "low": 99802.49, "close": 99887.99, "volume": 13.33391358}, {"timestamp": 1738473660000, "open": 99887.99, "high": 99966.06, "low": 99876.68, "close": 99966.06, "volume": 9.82559633}, {"timestamp": 1738473720000, "open": 99966.06, "high": 99979.68, "low": 99900.0, "close": 99927.44, "volume": 9.81303914}, {"timestamp": 1738473780000, "open": 99927.44, "high": 99959.4, "low": 99920.02, "close": 99947.68, "volume": 5.11398772}, {"timestamp": 1738473840000, "open": 99947.68, "high": 99979.47, "low": 99937.67, "close": 99964.01, "volume": 5.79186455}, {"timestamp": 1738473900000, "open": 99964.01, "high": 99964.01, "low": 99907.29, "close": 99909.71, "volume": 4.05581397}, {"timestamp": 1738473960000, "open": 99909.71, "high": 99915.65, "low": 99804.09, "close": 99844.43, "volume": 8.57001529}, {"timestamp": 1738474020000, "open": 99844.43, "high": 99886.52, "low": 99838.33, "close": 99871.3, "volume": 3.97803609}, {"timestamp": 1738474080000, "open": 99871.3, "high": 99871.3, "low": 99823.88, "close": 99823.88, "volume": 3.35625613}, {"timestamp": 1738474140000, "open": 99823.88, "high": 99847.99, "low": 99817.57, "close": 99820.63, "volume": 3.40159254}, {"timestamp": 1738474200000, "open": 99820.63, "high": 99867.38, "low": 99812.0, "close": 99867.37, "volume": 5.97662075}, {"timestamp": 1738474260000, "open": 99867.37, "high": 99936.59, "low": 99864.16, "close": 99876.81, "volume": 3.75056431}, {"timestamp": 1738474320000, "open": 99876.81, "high": 99952.97, "low": 99860.59, "close": 99952.97, "volume": 6.18279546}, {"timestamp": 1738474380000, "open": 99952.97, "high": 100038.8, "low": 99952.97, "close": 100017.86, "volume": 7.08174069}, {"timestamp": 1738474440000, "open": 100017.86, "high": 100044.73, "low": 99995.11, "close": 100044.73, "volume": 7.13233015}, {"timestamp": 1738474500000, "open": 100044.73, "high": 100069.41, "low": 100000.02, "close": 100068.0, "volume": 10.21423648}, {"timestamp": 1738474560000, "open": 100068.0, "high": 100131.93, "low": 100067.99, "close": 100131.92, "volume": 6.61496503}, {"timestamp": 1738474620000, "open": 100131.92, "high": 100145.56, "low": 100122.0, "close": 100136.54, "volume": 5.53376395}, {"timestamp": 1738474680000, "open": 100136.54, "high": 100254.9, "low": 100136.54, "close": 100220.01, "volume": 6.18654124}, {"timestamp": 1738474740000, "open": 100220.01, "high": 100264.46, "low": 100199.96, "close": 100230.75, "volume": 18.13814363}, {"timestamp": 1738474800000, "open": 100230.75, "high": 100245.65, "low": 100203.06, "close": 100228.22, "volume": 7.11176787}, {"timestamp": 1738474860000, "open": 100228.22, "high": 100245.66, "low": 100220.0, "close": 100220.72, "volume": 4.16633162}, {"timestamp": 1738474920000, "open": 100220.72, "high": 100239.34, "low": 100220.72, "close": 100237.83, "volume": 13.56037388}, {"timestamp": 1738474980000, "open": 100237.83, "high": 100242.12, "low": 100200.62, "close": 100209.99, "volume": 4.50807705}, {"timestamp": 1738475040000, "open": 100209.99, "high": 100239.99, "low": 100166.66, "close": 100239.99, "volume": 13.22649872}, {"timestamp": 1738475100000, "open": 100239.99, "high": 100291.99, "low": 100137.25, "close": 100137.35, "volume": 10.24568668}, {"timestamp": 1738475160000, "open": 100137.35, "high": 100195.9, "low": 100137.26, "close": 100180.91, "volume": 3.26349877}, {"timestamp": 1738475220000, "open": 100180.91, "high": 100180.92, "low": 100126.81, "close": 100126.81, "volume": 8.97795451}, {"timestamp": 1738475280000, "open": 100126.81, "high": 100166.78, "low": 100126.81, "close": 100150.55, "volume": 0.84042676}, {"timestamp": 1738475340000, "open": 100150.55, "high": 100211.52, "low": 100149.36, "close": 100211.51, "volume": 2.38643081}, {"timestamp": 1738475400000, "open": 100211.51, "high": 100216.81, "low": 100184.54, "close": 100216.81, "volume": 2.71871317}, {"timestamp": 1738475460000, "open": 100216.81, "high": 100327.5, "low": 100216.8, "close": 100324.23, "volume": 4.71274081}, {"timestamp": 1738475520000, "open": 100324.23, "high": 100340.97, "low": 100324.23, "close": 100340.97, "volume": 5.93528561}, {"timestamp": 1738475580000, "open": 100340.97, "high": 100342.69, "low": 100340.96, "close": 100342.68, "volume": 1.76796825}, {"timestamp": 1738475640000, "open": 100342.68, "high": 100342.69, "low": 100294.11, "close": 100310.73, "volume": 4.50093878}, {"timestamp": 1738475700000, "open": 100310.73, "high": 100332.0, "low": 100300.8, "close": 100315.9, "volume": 4.81260922}, {"timestamp": 1738475760000, "open": 100315.9, "high": 100336.0, "low": 100300.0, "close": 100303.01, "volume": 4.82244874}, {"timestamp": 1738475820000, "open": 100303.01, "high": 100326.9, "low": 100301.46, "close": 100326.9, "volume": 3.12035913}, {"timestamp": 1738475880000, "open": 100326.9, "high": 100330.44, "low": 100315.91, "close": 100322.09, "volume": 5.40928452}, {"timestamp": 1738475940000, "open": 100322.09, "high": 100322.1, "low": 100259.52, "close": 100259.53, "volume": 3.19010585}, {"timestamp": 1738476000000, "open": 100259.53, "high": 100259.53, "low": 100132.0, "close": 100168.26, "volume": 13.17883107}, {"timestamp": 1738476060000, "open": 100168.26, "high": 100168.27, "low": 100094.84, "close": 100105.99, "volume": 7.94057321}, {"timestamp": 1738476120000, "open": 100105.99, "high": 100156.0, "low": 100105.99, "close": 100124.12, "volume": 3.31703846}, {"timestamp": 1738476180000, "open": 100124.12, "high": 100181.3, "low": 100124.11, "close": 100181.29, "volume": 3.28868644}, {"timestamp": 1738476240000, "open": 100181.29, "high": 100250.0, "low": 100156.01, "close": 100220.03, "volume": 3.40421112}, {"timestamp": 1738476300000, "open": 100220.03, "high": 100268.49, "low": 100196.24, "close": 100250.0, "volume": 3.89456274}, {"timestamp": 1738476360000, "open": 100250.0, "high": 100254.1, "low": 100196.25, "close": 100196.25, "volume": 2.90509493}, {"timestamp": 1738476420000, "open": 100196.25, "high": 100214.7, "low": 100150.8, "close": 100181.83, "volume": 2.20680016}, {"timestamp": 1738476480000, "open": 100181.83, "high": 100250.0, "low": 100181.83, "close": 100249.99, "volume": 2.14867999}, {"timestamp": 1738476540000, "open": 100249.99, "high": 100305.09, "low": 100208.0, "close": 100303.99, "volume": 2.55981809}, {"timestamp": 1738476600000, "open": 100303.99, "high": 100321.99, "low": 100300.87, "close": 100318.0, "volume": 3.28046648}, {"timestamp": 1738476660000, "open": 100318.0, "high": 100318.95, "low": 100302.82, "close": 100318.95, "volume": 5.57227133}, {"timestamp": 1738476720000, "open": 100318.95, "high": 100364.0, "low": 100318.94, "close": 100364.0, "volume": 2.00340018}, {"timestamp": 1738476780000, "open": 100364.0, "high": 100364.0, "low": 100310.41, "close": 100310.42, "volume": 8.16638328}, {"timestamp": 1738476840000, "open": 100310.42, "high": 100310.42, "low": 100292.0, "close": 100292.0, "volume": 8.21647655}, {"timestamp": 1738476900000, "open": 100292.0, "high": 100302.84, "low": 100265.0, "close": 100268.28, "volume": 3.34737462}, {"timestamp": 1738476960000, "open": 100268.28, "high": 100273.31, "low": 100233.65, "close": 100233.65, "volume": 2.94666868}, {"timestamp": 1738477020000, "open": 100233.65, "high": 100272.47, "low": 100223.48, "close": 100252.61, "volume": 15.17246753}, {"timestamp": 1738477080000, "open": 100252.61, "high": 100252.61, "low": 100208.82, "close": 100252.59, "volume": 2.40367359}, {"timestamp": 1738477140000, "open": 100252.59, "high": 100271.99, "low": 100252.59, "close": 100271.99, "volume": 3.78773662}, {"timestamp": 1738477200000, "open": 100271.99, "high": 100462.67, "low": 100271.98, "close": 100409.22, "volume": 9.49346423}, {"timestamp": 1738477260000, "open": 100409.22, "high": 100420.69, "low": 100372.0, "close": 100420.0, "volume": 5.94922212}, {"timestamp": 1738477320000, "open": 100420.0, "high": 100438.73, "low": 100420.0, "close": 100420.0, "volume": 6.96691904}, {"timestamp": 1738477380000, "open": 100420.0, "high": 100462.96, "low": 100420.0, "close": 100420.01, "volume": 4.23740058}, {"timestamp": 1738477440000, "open": 100420.01, "high": 100420.01, "low": 100418.0, "close": 100418.01, "volume": 2.71585846}, {"timestamp": 1738477500000, "open": 100418.01, "high": 100440.64, "low": 100418.0, "close": 100432.74, "volume": 2.72541431}, {"timestamp": 1738477560000, "open": 100432.74, "high": 100434.39, "low": 100388.35, "close": 100405.98, "volume": 8.14444637}, {"timestamp": 1738477620000, "open": 100405.98, "high": 100441.17, "low": 100405.98, "close": 100436.59, "volume": 4.547955}, {"timestamp": 1738477680000, "open": 100436.59, "high": 100438.96, "low": 100436.59, "close": 100438.95, "volume": 1.28708724}, {"timestamp": 1738477740000, "open": 100438.95, "high": 100510.18, "low": 100438.95, "close": 100488.01, "volume": 5.6110541}, {"timestamp": 1738477800000, "open": 100488.01, "high": 100488.02, "low": 100411.66, "close": 100411.67, "volume": 4.51781096}, {"timestamp": 1738477860000, "open": 100411.67, "high": 100450.98, "low": 100400.33, "close": 100434.47, "volume": 3.01464101}, {"timestamp": 1738477920000, "open": 100434.47, "high": 100465.65, "low": 100410.09, "close": 100450.98, "volume": 5.65401876}, {"timestamp": 1738477980000, "open": 100450.98, "high": 100450.99, "low": 100348.47, "close": 100367.55, "volume": 8.9284389}, {"timestamp": 1738478040000, "open": 100367.55, "high": 100412.35, "low": 100367.55, "close": 100397.3, "volume": 4.51299354}, {"timestamp": 1738478100000, "open": 100397.3, "high": 100400.0, "low": 100360.88, "close": 100386.57, "volume": 3.38951392}, {"timestamp": 1738478160000, "open": 100386.57, "high": 100386.57, "low": 100350.0, "close": 100357.64, "volume": 2.83517608}, {"timestamp": 1738478220000, "open": 100357.64, "high": 100370.51, "low": 100350.0, "close": 100350.0, "volume": 2.72402523}, {"timestamp": 1738478280000, "open": 100350.0, "high": 100411.76, "low": 100319.86, "close": 100411.76, "volume": 12.78380705}, {"timestamp": 1738478340000, "open": 100411.76, "high": 100420.26, "low": 100379.74, "close": 100420.25, "volume": 2.46674165}, {"timestamp": 1738478400000, "open": 100420.25, "high": 100420.25, "low": 100354.0, "close": 100354.0, "volume": 5.08727135}, {"timestamp": 1738478460000, "open": 100354.0, "high": 100418.63, "low": 100354.0, "close": 100406.0, "volume": 6.21338864}, {"timestamp": 1738478520000, "open": 100406.0, "high": 100433.82, "low": 100381.33, "close": 100433.81, "volume": 2.51145532}, {"timestamp": 1738478580000, "open": 100433.81, "high": 100445.68, "low": 100421.57, "close": 100445.67, "volume": 2.75840916}, {"timestamp": 1738478640000, "open": 100445.67, "high": 100468.22, "low": 100445.67, "close": 100463.64, "volume": 2.36270315}, {"timestamp": 1738478700000, "open": 100463.64, "high": 100463.64, "low": 100411.5, "close": 100411.51, "volume": 1.18904841}, {"timestamp": 1738478760000, "open": 100411.51, "high": 100425.5, "low": 100352.4, "close": 100352.4, "volume": 4.56302214}, {"timestamp": 1738478820000, "open": 100352.4, "high": 100359.19, "low": 100296.0, "close": 100296.0, "volume": 6.83682318}, {"timestamp": 1738478880000, "open": 100296.0, "high": 100296.01, "low": 100238.9, "close": 100266.17, "volume": 5.22633082}, {"timestamp": 1738478940000, "open": 100266.17, "high": 100335.11, "low": 100266.16, "close": 100335.11, "volume": 9.42073354}, {"timestamp": 1738479000000, "open": 100335.11, "high": 100335.11, "low": 100263.0, "close": 100276.88, "volume": 6.17931616}, {"timestamp": 1738479060000, "open": 100276.88, "high": 100295.78, "low": 100276.88, "close": 100295.77, "volume": 2.437046}, {"timestamp": 1738479120000, "open": 100295.77, "high": 100374.44, "low": 100295.77, "close": 100374.43, "volume": 3.49149574}, {"timestamp": 1738479180000, "open": 100374.43, "high": 100379.24, "low": 100351.7, "close": 100379.23, "volume": 6.39955472}, {"timestamp": 1738479240000, "open": 100379.23, "high": 100379.23, "low": 100359.77, "close": 100371.2, "volume": 2.36571217}, {"timestamp": 1738479300000, "open": 100371.2, "high": 100371.21, "low": 100285.5, "close": 100306.65, "volume": 3.2395953}, {"timestamp": 1738479360000, "open": 100306.65, "high": 100306.66, "low": 100268.0, "close": 100270.14, "volume": 3.13880003}, {"timestamp": 1738479420000, "open": 100270.14, "high": 100278.27, "low": 100264.51, "close": 100270.05, "volume": 3.64202545}, {"timestamp": 1738479480000, "open": 100270.05, "high": 100275.94, "low": 100250.0, "close": 100250.0, "volume": 8.23424788}, {"timestamp": 1738479540000, "open": 100250.0, "high": 100273.52, "low": 100250.0, "close": 100265.14, "volume": 3.72337755}, {"timestamp": 1738479600000, "open": 100265.14, "high": 100277.53, "low": 100184.83, "close": 100184.83, "volume": 10.39182986}, {"timestamp": 1738479660000, "open": 100184.83, "high": 100243.99, "low": 100184.83, "close": 100215.71, "volume": 11.98956884}, {"timestamp": 1738479720000, "open": 100215.71, "high": 100215.72, "low": 100168.01, "close": 100209.31, "volume": 6.97413276}, {"timestamp": 1738479780000, "open": 100209.31, "high": 100220.0, "low": 100176.34, "close": 100220.0, "volume": 10.36228676}, {"timestamp": 1738479840000, "open": 100220.0, "high": 100220.0, "low": 100142.98, "close": 100163.95, "volume": 2.07354586}, {"timestamp": 1738479900000, "open": 100163.95, "high": 100163.96, "low": 100088.95, "close": 100096.51, "volume": 7.2179431}, {"timestamp": 1738479960000, "open": 100096.51, "high": 100150.0, "low": 100080.0, "close": 100127.63, "volume": 4.06580366}, {"timestamp": 1738480020000, "open": 100127.63, "high": 100175.5, "low": 100081.89, "close": 100175.5, "volume": 4.7186796}, {"timestamp": 1738480080000, "open": 100175.5, "high": 100220.01, "low": 100148.0, "close": 100167.56, "volume": 1.99111858}, {"timestamp": 1738480140000, "open": 100167.56, "high": 100176.47, "low": 100128.0, "close": 100147.51, "volume": 2.02416196}, {"timestamp": 1738480200000, "open": 100147.51, "high": 100156.84, "low": 100129.77, "close": 100147.85, "volume": 2.28272378}, {"timestamp": 1738480260000, "open": 100147.85, "high": 100202.52, "low": 100147.85, "close": 100194.51, "volume": 4.14635913}, {"timestamp": 1738480320000, "open": 100194.51, "high": 100194.51, "low": 100172.19, "close": 100172.2, "volume": 2.07448894}, {"timestamp": 1738480380000, "open": 100172.2, "high": 100215.69, "low": 100172.19, "close": 100215.69, "volume": 4.98053138}, {"timestamp": 1738480440000, "open": 100215.69, "high": 100263.98, "low": 100215.68, "close": 100244.01, "volume": 2.24586073}, {"timestamp": 1738480500000, "open": 100244.01, "high": 100260.25, "low": 100180.0, "close": 100180.0, "volume": 1.63488465}, {"timestamp": 1738480560000, "open": 100180.0, "high": 100210.6, "low": 100172.19, "close": 100172.2, "volume": 3.72383055}, {"timestamp": 1738480620000, "open": 100172.2, "high": 100172.2, "low": 100123.61, "close": 100137.25, "volume": 4.22152188}, {"timestamp": 1738480680000, "open": 100137.25, "high": 100137.25, "low": 100040.53, "close": 100040.53, "volume": 6.9301852}, {"timestamp": 1738480740000, "open": 100040.53, "high": 100050.0, "low": 100029.18, "close": 100049.99, "volume": 8.9144992}, {"timestamp": 1738480800000, "open": 100049.99, "high": 100050.0, "low": 100044.99, "close": 100044.99, "volume": 0.8972458}, {"timestamp": 1738480860000, "open": 100044.99, "high": 100045.0, "low": 100034.8, "close": 100034.8, "volume": 2.03706371}, {"timestamp": 1738480920000, "open": 100034.8, "high": 100071.59, "low": 100034.8, "close": 100071.59, "volume": 3.16358892}, {"timestamp": 1738480980000, "open": 100071.59, "high": 100087.99, "low": 100055.01, "close": 100081.98, "volume": 2.48794966}, {"timestamp": 1738481040000, "open": 100081.98, "high": 100081.99, "low": 100055.02, "close": 100055.21, "volume": 1.9725599}, {"timestamp": 1738481100000, "open": 100055.21, "high": 100055.22, "low": 100000.0, "close": 100000.0, "volume": 1.49126739}, {"timestamp": 1738481160000, "open": 100000.0, "high": 100000.01, "low": 99914.84, "close": 99941.33, "volume": 13.09595758}, {"timestamp": 1738481220000, "open": 99941.33, "high": 99941.33, "low": 99781.62, "close": 99847.99, "volume": 8.01855389}, {"timestamp": 1738481280000, "open": 99847.99, "high": 99889.41, "low": 99838.79, "close": 99879.8, "volume": 6.6945762}, {"timestamp": 1738481340000, "open": 99879.8, "high": 99894.42, "low": 99860.0, "close": 99886.45, "volume": 2.71514128}, {"timestamp": 1738481400000, "open": 99886.45, "high": 99959.65, "low": 99827.98, "close": 99827.98, "volume": 4.34403292}, {"timestamp": 1738481460000, "open": 99827.98, "high": 99888.68, "low": 99806.67, "close": 99840.01, "volume": 5.76355004}, {"timestamp": 1738481520000, "open": 99840.01, "high": 99840.01, "low": 99782.0, "close": 99795.45, "volume": 10.14392366}, {"timestamp": 1738481580000, "open": 99795.45, "high": 99835.46, "low": 99757.17, "close": 99825.0, "volume": 8.22636737}, {"timestamp": 1738481640000, "open": 99825.0, "high": 99841.68, "low": 99810.0, "close": 99841.67, "volume": 11.48607963}, {"timestamp": 1738481700000, "open": 99841.67, "high": 99847.8, "low": 99767.8, "close": 99796.75, "volume": 8.53673479}, {"timestamp": 1738481760000, "open": 99796.75, "high": 99796.76, "low": 99749.25, "close": 99749.54, "volume": 11.48087527}, {"timestamp": 1738481820000, "open": 99749.54, "high": 99769.32, "low": 99709.84, "close": 99709.84, "volume": 13.59690174}, {"timestamp": 1738481880000, "open": 99709.84, "high": 99724.12, "low": 99700.0, "close": 99708.07, "volume": 6.7749992}, {"timestamp": 1738481940000, "open": 99708.07, "high": 99743.99, "low": 99693.59, "close": 99701.05, "volume": 4.16410238}, {"timestamp": 1738482000000, "open": 99701.05, "high": 99721.79, "low": 99689.73, "close": 99689.74, "volume": 3.35711623}, {"timestamp": 1738482060000, "open": 99689.74, "high": 99689.74, "low": 99649.51, "close": 99657.99, "volume": 4.14718628}, {"timestamp": 1738482120000, "open": 99657.99, "high": 99713.02, "low": 99657.99, "close": 99713.02, "volume": 3.70747817}, {"timestamp": 1738482180000, "open": 99713.02, "high": 99727.41, "low": 99693.79, "close": 99727.41, "volume": 5.1469052}, {"timestamp": 1738482240000, "open": 99727.41, "high": 99809.49, "low": 99727.41, "close": 99766.22, "volume": 4.20033309}, {"timestamp": 1738482300000, "open": 99766.22, "high": 99836.23, "low": 99749.2, "close": 99762.82, "volume": 4.26318419}, {"timestamp": 1738482360000, "open": 99762.82, "high": 99768.46, "low": 99718.04, "close": 99722.02, "volume": 3.11433368}, {"timestamp": 1738482420000, "open": 99722.02, "high": 99731.87, "low": 99650.0, "close": 99650.01, "volume": 22.22649176}, {"timestamp": 1738482480000, "open": 99650.01, "high": 99691.9, "low": 99598.99, "close": 99681.93, "volume": 7.60485512}, {"timestamp": 1738482540000, "open": 99681.93, "high": 99749.17, "low": 99678.1, "close": 99749.16, "volume": 5.21669055}, {"timestamp": 1738482600000, "open": 99749.16, "high": 99790.0, "low": 99742.02, "close": 99742.02, "volume": 3.156478}, {"timestamp": 1738482660000, "open": 99742.02, "high": 99770.96, "low": 99736.84, "close": 99745.09, "volume": 5.28408942}, {"timestamp": 1738482720000, "open": 99745.09, "high": 99745.1, "low": 99712.0, "close": 99717.99, "volume": 2.45106377}, {"timestamp": 1738482780000, "open": 99717.99, "high": 99755.99, "low": 99717.99, "close": 99727.1, "volume": 2.63346904}, {"timestamp": 1738482840000, "open": 99727.1, "high": 99771.27, "low": 99727.1, "close": 99771.27, "volume": 2.15661283}, {"timestamp": 1738482900000, "open": 99771.27, "high": 99791.98, "low": 99744.95, "close": 99744.95, "volume": 3.46721838}, {"timestamp": 1738482960000, "open": 99744.95, "high": 99756.46, "low": 99714.0, "close": 99753.31, "volume": 4.78218635}, {"timestamp": 1738483020000, "open": 99753.31, "high": 99753.31, "low": 99718.01, "close": 99730.0, "volume": 5.6403769}, {"timestamp": 1738483080000, "open": 99730.0, "high": 99765.18, "low": 99688.79, "close": 99688.79, "volume": 3.55967477}, {"timestamp": 1738483140000, "open": 99688.79, "high": 99688.8, "low": 99635.98, "close": 99643.3, "volume": 23.06831831}, {"timestamp": 1738483200000, "open": 99643.3, "high": 99650.14, "low": 99578.0, "close": 99598.99, "volume": 14.46894912}, {"timestamp": 1738483260000, "open": 99598.99, "high": 99760.0, "low": 99598.99, "close": 99760.0, "volume": 8.35790537}, {"timestamp": 1738483320000, "open": 99760.0, "high": 99842.29, "low": 99755.75, "close": 99818.56, "volume": 6.76821094}, {"timestamp": 1738483380000, "open": 99818.56, "high": 99818.56, "low": 99776.53, "close": 99811.02, "volume": 3.4074041}, {"timestamp": 1738483440000, "open": 99811.02, "high": 99833.3, "low": 99800.0, "close": 99809.42, "volume": 3.06632569}, {"timestamp": 1738483500000, "open": 99809.42, "high": 99813.01, "low": 99784.31, "close": 99799.28, "volume": 2.23389139}, {"timestamp": 1738483560000, "open": 99799.28, "high": 99817.2, "low": 99799.27, "close": 99800.0, "volume": 3.9667407}, {"timestamp": 1738483620000, "open": 99800.0, "high": 99800.01, "low": 99764.0, "close": 99764.0, "volume": 2.32659724}, {"timestamp": 1738483680000, "open": 99764.0, "high": 99764.43, "low": 99739.26, "close": 99743.39, "volume": 4.28942358}, {"timestamp": 1738483740000, "open": 99743.39, "high": 99743.39, "low": 99666.66, "close": 99700.0, "volume": 6.30547026}, {"timestamp": 1738483800000, "open": 99700.0, "high": 99711.7, "low": 99627.99, "close": 99636.67, "volume": 5.47756377}, {"timestamp": 1738483860000, "open": 99636.67, "high": 99647.24, "low": 99550.0, "close": 99550.0, "volume": 7.37077979}, {"timestamp": 1738483920000, "open": 99550.0, "high": 99569.55, "low": 99467.96, "close": 99467.96, "volume": 9.82450059}, {"timestamp": 1738483980000, "open": 99467.96, "high": 99467.96, "low": 99406.71, "close": 99413.37, "volume": 4.17676283}, {"timestamp": 1738484040000, "open": 99413.37, "high": 99467.96, "low": 99400.24, "close": 99412.74, "volume": 5.26816086}, {"timestamp": 1738484100000, "open": 99412.74, "high": 99434.53, "low": 99400.0, "close": 99427.99, "volume": 11.6372067}, {"timestamp": 1738484160000, "open": 99427.99, "high": 99427.99, "low": 99338.04, "close": 99359.53, "volume": 7.21794627}, {"timestamp": 1738484220000, "open": 99359.53, "high": 99387.82, "low": 99321.0, "close": 99371.77, "volume": 10.50463715}, {"timestamp": 1738484280000, "open": 99371.77, "high": 99376.07, "low": 99335.6, "close": 99376.07, "volume": 3.06856792}, {"timestamp": 1738484340000, "open": 99376.07, "high": 99539.33, "low": 99376.07, "close": 99530.26, "volume": 12.91852008}, {"timestamp": 1738484400000, "open": 99530.26, "high": 99533.69, "low": 99480.39, "close": 99529.72, "volume": 4.03569924}, {"timestamp": 1738484460000, "open": 99529.72, "high": 99568.39, "low": 99492.76, "close": 99562.65, "volume": 8.29416383}, {"timestamp": 1738484520000, "open": 99562.65, "high": 99646.19, "low": 99536.58, "close": 99641.98, "volume": 5.43897161}, {"timestamp": 1738484580000, "open": 99641.98, "high": 99730.4, "low": 99623.37, "close": 99716.89, "volume": 5.48339932}, {"timestamp": 1738484640000, "open": 99716.89, "high": 99820.1, "low": 99697.74, "close": 99769.64, "volume": 5.97736973}, {"timestamp": 1738484700000, "open": 99769.64, "high": 99815.2, "low": 99769.63, "close": 99785.0, "volume": 5.64544466}, {"timestamp": 1738484760000, "open": 99785.0, "high": 99815.02, "low": 99776.68, "close": 99784.3, "volume": 3.99220271}, {"timestamp": 1738484820000, "open": 99784.3, "high": 99801.77, "low": 99736.01, "close": 99736.02, "volume": 1.77823984}, {"timestamp": 1738484880000, "open": 99736.02, "high": 99776.4, "low": 99736.01, "close": 99776.4, "volume": 1.73561541}, {"timestamp": 1738484940000, "open": 99776.4, "high": 99776.4, "low": 99734.37, "close": 99753.73, "volume": 10.68742588}, {"timestamp": 1738485000000, "open": 99753.73, "high": 99856.89, "low": 99753.73, "close": 99848.01, "volume": 4.92334347}, {"timestamp": 1738485060000, "open": 99848.01, "high": 99900.0, "low": 99820.32, "close": 99899.99, "volume": 9.02021368}, {"timestamp": 1738485120000, "open": 99899.99, "high": 99985.13, "low": 99899.99, "close": 99922.6, "volume": 8.12564836}, {"timestamp": 1738485180000, "open": 99922.6, "high": 99936.15, "low": 99898.46, "close": 99900.01, "volume": 5.42492288}, {"timestamp": 1738485240000, "open": 99900.01, "high": 99936.15, "low": 99900.0, "close": 99936.15, "volume": 5.99761675}, {"timestamp": 1738485300000, "open": 99936.15, "high": 99979.99, "low": 99936.15, "close": 99963.3, "volume": 5.08684587}, {"timestamp": 1738485360000, "open": 99963.3, "high": 100065.41, "low": 99963.3, "close": 100031.35, "volume": 5.9389471}, {"timestamp": 1738485420000, "open": 100031.35, "high": 100031.35, "low": 99942.78, "close": 99942.78, "volume": 5.2075951}, {"timestamp": 1738485480000, "open": 99942.78, "high": 100008.87, "low": 99915.34, "close": 99988.85, "volume": 6.54711387}, {"timestamp": 1738485540000, "open": 99988.85, "high": 100056.0, "low": 99988.85, "close": 100044.8, "volume": 4.56979467}, {"timestamp": 1738485600000, "open": 100044.8, "high": 100085.52, "low": 100044.8, "close": 100083.2, "volume": 5.41475442}, {"timestamp": 1738485660000, "open": 100083.2, "high": 100100.0, "low": 100052.57, "close": 100052.57, "volume": 12.34315236}, {"timestamp": 1738485720000, "open": 100052.57, "high": 100052.58, "low": 100002.6, "close": 100002.6, "volume": 5.10616159}, {"timestamp": 1738485780000, "open": 100002.6, "high": 100025.61, "low": 100000.0, "close": 100000.0, "volume": 4.29850796}, {"timestamp": 1738485840000, "open": 100000.0, "high": 100000.01, "low": 99981.49, "close": 100000.0, "volume": 9.26605125}, {"timestamp": 1738485900000, "open": 100000.0, "high": 100000.01, "low": 99950.0, "close": 99962.62, "volume": 5.12253849}, {"timestamp": 1738485960000, "open": 99962.62, "high": 99962.63, "low": 99904.06, "close": 99904.82, "volume": 4.26871204}, {"timestamp": 1738486020000, "open": 99904.82, "high": 99948.28, "low": 99904.82, "close": 99948.28, "volume": 7.32073214}, {"timestamp": 1738486080000, "open": 99948.28, "high": 99950.46, "low": 99926.79, "close": 99926.8, "volume": 3.45487568}, {"timestamp": 1738486140000, "open": 99926.8, "high": 99944.0, "low": 99886.82, "close": 99943.99, "volume": 6.63317768}, {"timestamp": 1738486200000, "open": 99943.99, "high": 99989.64, "low": 99943.99, "close": 99978.34, "volume": 1.91335309}, {"timestamp": 1738486260000, "open": 99978.34, "high": 100057.31, "low": 99975.99, "close": 99975.99, "volume": 2.0979871}, {"timestamp": 1738486320000, "open": 99975.99, "high": 99975.99, "low": 99844.5, "close": 99844.5, "volume": 5.63692849}, {"timestamp": 1738486380000, "open": 99844.5, "high": 99871.85, "low": 99844.5, "close": 99871.85, "volume": 2.11215754}, {"timestamp": 1738486440000, "open": 99871.85, "high": 99885.0, "low": 99784.0, "close": 99784.01, "volume": 4.67574461}, {"timestamp": 1738486500000, "open": 99784.01, "high": 99784.01, "low": 99655.5, "close": 99732.71, "volume": 6.74872272}, {"timestamp": 1738486560000, "open": 99732.71, "high": 99748.0, "low": 99731.0, "close": 99745.06, "volume": 2.97719253}, {"timestamp": 1738486620000, "open": 99745.06, "high": 99812.99, "low": 99745.06, "close": 99812.97, "volume": 2.00246623}, {"timestamp": 1738486680000, "open": 99812.97, "high": 99850.9, "low": 99810.98, "close": 99850.89, "volume": 4.94591687}, {"timestamp": 1738486740000, "open": 99850.89, "high": 99858.39, "low": 99831.04, "close": 99831.05, "volume": 8.669393}, {"timestamp": 1738486800000, "open": 99831.05, "high": 99831.05, "low": 99684.38, "close": 99694.0, "volume": 4.87183884}, {"timestamp": 1738486860000, "open": 99694.0, "high": 99745.1, "low": 99693.99, "close": 99745.09, "volume": 4.30544738}, {"timestamp": 1738486920000, "open": 99745.09, "high": 99779.99, "low": 99650.0, "close": 99651.33, "volume": 4.91072645}, {"timestamp": 1738486980000, "open": 99651.33, "high": 99666.67, "low": 99650.0, "close": 99666.66, "volume": 3.13599084}, {"timestamp": 1738487040000, "open": 99666.66, "high": 99669.88, "low": 99601.34, "close": 99603.96, "volume": 3.6590795}, {"timestamp": 1738487100000, "open": 99603.96, "high": 99664.44, "low": 99574.08, "close": 99664.43, "volume": 13.07417365}, {"timestamp": 1738487160000, "open": 99664.43, "high": 99664.44, "low": 99603.54, "close": 99615.42, "volume": 2.66741743}, {"timestamp": 1738487220000, "open": 99615.42, "high": 99684.2, "low": 99615.42, "close": 99651.12, "volume": 2.3047976}, {"timestamp": 1738487280000, "open": 99651.12, "high": 99680.85, "low": 99651.11, "close": 99678.48, "volume": 3.06830397}, {"timestamp": 1738487340000, "open": 99678.48, "high": 99679.11, "low": 99644.94, "close": 99644.95, "volume": 2.47900853}, {"timestamp": 1738487400000, "open": 99644.95, "high": 99692.0, "low": 99644.94, "close": 99683.71, "volume": 3.12426029}, {"timestamp": 1738487460000, "open": 99683.71, "high": 99725.28, "low": 99678.54, "close": 99725.28, "volume": 3.26419599}, {"timestamp": 1738487520000, "open": 99725.28, "high": 99784.77, "low": 99713.48, "close": 99774.1, "volume": 3.20705788}, {"timestamp": 1738487580000, "open": 99774.1, "high": 99785.21, "low": 99750.0, "close": 99750.0, "volume": 1.70950817}, {"timestamp": 1738487640000, "open": 99750.0, "high": 99771.09, "low": 99750.0, "close": 99771.08, "volume": 2.69198443}, {"timestamp": 1738487700000, "open": 99771.08, "high": 99774.59, "low": 99708.01, "close": 99708.01, "volume": 3.92245529}, {"timestamp": 1738487760000, "open": 99708.01, "high": 99708.02, "low": 99666.66, "close": 99675.0, "volume": 3.92219973}, {"timestamp": 1738487820000, "open": 99675.0, "high": 99693.0, "low": 99666.0, "close": 99666.0, "volume": 2.904403}, {"timestamp": 1738487880000, "open": 99666.0, "high": 99666.01, "low": 99537.04, "close": 99537.04, "volume": 10.18985249}, {"timestamp": 1738487940000, "open": 99537.04, "high": 99567.18, "low": 99367.42, "close": 99399.61, "volume": 13.23456789}, {"timestamp": 1738488000000, "open": 99399.61, "high": 99494.76, "low": 99399.61, "close": 99490.6, "volume": 5.13865389}, {"timestamp": 1738488060000, "open": 99490.6, "high": 99551.35, "low": 99474.88, "close": 99510.52, "volume": 11.76906092}, {"timestamp": 1738488120000, "open": 99510.52, "high": 99600.15, "low": 99510.51, "close": 99583.22, "volume": 11.29230064}, {"timestamp": 1738488180000, "open": 99583.22, "high": 99611.67, "low": 99537.17, "close": 99537.17, "volume": 3.50006599}, {"timestamp": 1738488240000, "open": 99537.17, "high": 99562.2, "low": 99525.0, "close": 99559.98, "volume": 9.00247223}, {"timestamp": 1738488300000, "open": 99559.98, "high": 99569.94, "low": 99514.6, "close": 99514.6, "volume": 7.76880689}, {"timestamp": 1738488360000, "open": 99514.6, "high": 99517.0, "low": 99500.0, "close": 99509.8, "volume": 6.89471252}, {"timestamp": 1738488420000, "open": 99509.8, "high": 99573.67, "low": 99504.0, "close": 99573.66, "volume": 6.63736992}, {"timestamp": 1738488480000, "open": 99573.66, "high": 99587.47, "low": 99559.78, "close": 99559.78, "volume": 5.86775509}, {"timestamp": 1738488540000, "open": 99559.78, "high": 99586.8, "low": 99559.77, "close": 99562.0, "volume": 3.0730079}, {"timestamp": 1738488600000, "open": 99562.0, "high": 99562.76, "low": 99528.45, "close": 99553.49, "volume": 9.39795246}, {"timestamp": 1738488660000, "open": 99553.49, "high": 99606.55, "low": 99540.63, "close": 99570.0, "volume": 4.46855003}, {"timestamp": 1738488720000, "open": 99570.0, "high": 99570.0, "low": 99533.87, "close": 99566.76, "volume": 4.03106564}, {"timestamp": 1738488780000, "open": 99566.76, "high": 99602.08, "low": 99549.21, "close": 99550.0, "volume": 6.26583353}, {"timestamp": 1738488840000, "open": 99550.0, "high": 99550.0, "low": 99525.05, "close": 99525.05, "volume": 3.01240856}, {"timestamp": 1738488900000, "open": 99525.05, "high": 99556.0, "low": 99495.14, "close": 99555.99, "volume": 6.19731716}, {"timestamp": 1738488960000, "open": 99555.99, "high": 99677.68, "low": 99552.56, "close": 99677.03, "volume": 2.96183475}, {"timestamp": 1738489020000, "open": 99677.03, "high": 99678.25, "low": 99648.86, "close": 99674.89, "volume": 3.31034183}, {"timestamp": 1738489080000, "open": 99674.89, "high": 99759.18, "low": 99674.88, "close": 99759.17, "volume": 2.37783166}, {"timestamp": 1738489140000, "open": 99759.17, "high": 99759.18, "low": 99680.0, "close": 99685.12, "volume": 4.11110671}, {"timestamp": 1738489200000, "open": 99685.12, "high": 99691.03, "low": 99639.34, "close": 99674.23, "volume": 1.12201583}, {"timestamp": 1738489260000, "open": 99674.23, "high": 99709.53, "low": 99661.99, "close": 99702.0, "volume": 1.74731157}, {"timestamp": 1738489320000, "open": 99702.0, "high": 99756.0, "low": 99701.99, "close": 99756.0, "volume": 3.57484873}, {"timestamp": 1738489380000, "open": 99756.0, "high": 99756.0, "low": 99736.0, "close": 99736.0, "volume": 4.9540152}, {"timestamp": 1738489440000, "open": 99736.0, "high": 99850.0, "low": 99736.0, "close": 99822.55, "volume": 2.04842148}, {"timestamp": 1738489500000, "open": 99822.55, "high": 99826.0, "low": 99807.82, "close": 99825.99, "volume": 3.47903953}, {"timestamp": 1738489560000, "open": 99825.99, "high": 99825.99, "low": 99802.58, "close": 99802.58, "volume": 2.47138422}, {"timestamp": 1738489620000, "open": 99802.58, "high": 99825.99, "low": 99800.1, "close": 99825.99, "volume": 2.12835583}, {"timestamp": 1738489680000, "open": 99825.99, "high": 99864.01, "low": 99825.99, "close": 99840.64, "volume": 3.94573041}, {"timestamp": 1738489740000, "open": 99840.64, "high": 99840.64, "low": 99799.07, "close": 99809.7, "volume": 4.89683483}, {"timestamp": 1738489800000, "open": 99809.7, "high": 99819.75, "low": 99760.08, "close": 99760.09, "volume": 2.01001193}, {"timestamp": 1738489860000, "open": 99760.09, "high": 99760.09, "low": 99703.82, "close": 99703.83, "volume": 13.8212578}, {"timestamp": 1738489920000, "open": 99703.83, "high": 99724.85, "low": 99688.72, "close": 99724.85, "volume": 15.74279209}, {"timestamp": 1738489980000, "open": 99724.85, "high": 99735.65, "low": 99691.68, "close": 99691.68, "volume": 11.17490693}, {"timestamp": 1738490040000, "open": 99691.68, "high": 99691.69, "low": 99617.39, "close": 99621.13, "volume": 13.96668821}, {"timestamp": 1738490100000, "open": 99621.13, "high": 99649.99, "low": 99588.24, "close": 99649.98, "volume": 4.74107979}, {"timestamp": 1738490160000, "open": 99649.98, "high": 99654.41, "low": 99649.98, "close": 99654.41, "volume": 2.99941724}, {"timestamp": 1738490220000, "open": 99654.41, "high": 99677.65, "low": 99654.4, "close": 99677.64, "volume": 2.37758521}, {"timestamp": 1738490280000, "open": 99677.64, "high": 99685.43, "low": 99662.22, "close": 99685.43, "volume": 7.45522261}, {"timestamp": 1738490340000, "open": 99685.43, "high": 99699.99, "low": 99685.42, "close": 99690.78, "volume": 4.09973136}, {"timestamp": 1738490400000, "open": 99690.78, "high": 99694.72, "low": 99660.0, "close": 99660.0, "volume": 5.05669671}, {"timestamp": 1738490460000, "open": 99660.0, "high": 99660.01, "low": 99606.0, "close": 99609.19, "volume": 5.68394259}, {"timestamp": 1738490520000, "open": 99609.19, "high": 99609.2, "low": 99577.0, "close": 99577.0, "volume": 5.11361075}, {"timestamp": 1738490580000, "open": 99577.0, "high": 99577.0, "low": 99477.29, "close": 99486.49, "volume": 8.38724516}, {"timestamp": 1738490640000, "open": 99486.49, "high": 99542.39, "low": 99466.48, "close": 99515.05, "volume": 14.68050087}, {"timestamp": 1738490700000, "open": 99515.05, "high": 99553.99, "low": 99494.51, "close": 99545.99, "volume": 9.06870347}, {"timestamp": 1738490760000, "open": 99545.99, "high": 99600.0, "low": 99545.99, "close": 99549.01, "volume": 2.91541117}, {"timestamp": 1738490820000, "open": 99549.01, "high": 99563.37, "low": 99501.46, "close": 99501.47, "volume": 2.66172361}, {"timestamp": 1738490880000, "open": 99501.47, "high": 99513.55, "low": 99450.0, "close": 99450.01, "volume": 3.75485858}, {"timestamp": 1738490940000, "open": 99450.01, "high": 99469.89, "low": 99440.0, "close": 99465.77, "volume": 3.58709321}, {"timestamp": 1738491000000, "open": 99465.77, "high": 99465.78, "low": 99432.01, "close": 99445.43, "volume": 2.77317644}, {"timestamp": 1738491060000, "open": 99445.43, "high": 99470.57, "low": 99432.02, "close": 99456.43, "volume": 4.05165445}, {"timestamp": 1738491120000, "open": 99456.43, "high": 99544.01, "low": 99456.43, "close": 99520.01, "volume": 4.27066423}, {"timestamp": 1738491180000, "open": 99520.01, "high": 99520.01, "low": 99450.0, "close": 99450.0, "volume": 3.49739968}, {"timestamp": 1738491240000, "open": 99450.0, "high": 99450.0, "low": 99280.0, "close": 99280.0, "volume": 15.1367564}, {"timestamp": 1738491300000, "open": 99280.0, "high": 99352.95, "low": 99280.0, "close": 99325.77, "volume": 9.16842198}, {"timestamp": 1738491360000, "open": 99325.77, "high": 99405.76, "low": 99325.76, "close": 99373.08, "volume": 5.97892385}, {"timestamp": 1738491420000, "open": 99373.08, "high": 99436.0, "low": 99373.08, "close": 99409.11, "volume": 8.64870195}, {"timestamp": 1738491480000, "open": 99409.11, "high": 99430.52, "low": 99379.21, "close": 99380.01, "volume": 13.54725018}, {"timestamp": 1738491540000, "open": 99380.01, "high": 99380.01, "low": 99342.11, "close": 99345.62, "volume": 10.82645313}, {"timestamp": 1738491600000, "open": 99345.62, "high": 99383.85, "low": 99300.0, "close": 99300.01, "volume": 9.00794154}, {"timestamp": 1738491660000, "open": 99300.01, "high": 99312.31, "low": 99222.0, "close": 99253.43, "volume": 10.99972343}, {"timestamp": 1738491720000, "open": 99253.43, "high": 99334.4, "low": 99253.43, "close": 99334.4, "volume": 3.6108774}, {"timestamp": 1738491780000, "open": 99334.4, "high": 99334.4, "low": 99263.94, "close": 99300.13, "volume": 14.58383281}, {"timestamp": 1738491840000, "open": 99300.13, "high": 99311.72, "low": 99274.22, "close": 99274.22, "volume": 5.27593532}, {"timestamp": 1738491900000, "open": 99274.22, "high": 99312.24, "low": 99274.22, "close": 99302.0, "volume": 3.63148881}, {"timestamp": 1738491960000, "open": 99302.0, "high": 99366.7, "low": 99296.0, "close": 99346.39, "volume": 2.98256433}, {"timestamp": 1738492020000, "open": 99346.39, "high": 99422.11, "low": 99334.02, "close": 99422.11, "volume": 2.57223504}, {"timestamp": 1738492080000, "open": 99422.11, "high": 99438.53, "low": 99410.01, "close": 99423.98, "volume": 2.12181127}, {"timestamp": 1738492140000, "open": 99423.98, "high": 99423.99, "low": 99368.32, "close": 99368.32, "volume": 7.14203559}, {"timestamp": 1738492200000, "open": 99368.32, "high": 99385.31, "low": 99350.0, "close": 99377.86, "volume": 2.97146486}, {"timestamp": 1738492260000, "open": 99377.86, "high": 99443.72, "low": 99377.86, "close": 99409.05, "volume": 2.49904967}, {"timestamp": 1738492320000, "open": 99409.05, "high": 99409.05, "low": 99311.73, "close": 99323.66, "volume": 5.94604534}, {"timestamp": 1738492380000, "open": 99323.66, "high": 99352.95, "low": 99276.43, "close": 99340.25, "volume": 4.15085509}, {"timestamp": 1738492440000, "open": 99340.25, "high": 99376.0, "low": 99318.0, "close": 99352.05, "volume": 3.5780547}, {"timestamp": 1738492500000, "open": 99352.05, "high": 99392.0, "low": 99320.0, "close": 99385.34, "volume": 5.14737078}, {"timestamp": 1738492560000, "open": 99385.34, "high": 99446.21, "low": 99363.98, "close": 99363.98, "volume": 12.92693271}, {"timestamp": 1738492620000, "open": 99363.98, "high": 99388.55, "low": 99324.76, "close": 99352.0, "volume": 7.37414836}, {"timestamp": 1738492680000, "open": 99352.0, "high": 99391.91, "low": 99352.0, "close": 99391.91, "volume": 4.5369066}, {"timestamp": 1738492740000, "open": 99391.91, "high": 99391.92, "low": 99352.02, "close": 99384.16, "volume": 1.9683597}, {"timestamp": 1738492800000, "open": 99384.16, "high": 99391.68, "low": 99352.01, "close": 99360.25, "volume": 3.68514021}, {"timestamp": 1738492860000, "open": 99360.25, "high": 99375.57, "low": 99360.25, "close": 99375.57, "volume": 4.63677061}, {"timestamp": 1738492920000, "open": 99375.57, "high": 99449.89, "low": 99375.56, "close": 99449.88, "volume": 3.42713002}, {"timestamp": 1738492980000, "open": 99449.88, "high": 99500.0, "low": 99449.88, "close": 99499.99, "volume": 3.84484228}, {"timestamp": 1738493040000, "open": 99499.99, "high": 99514.05, "low": 99469.48, "close": 99469.48, "volume": 2.52660109}, {"timestamp": 1738493100000, "open": 99469.48, "high": 99506.38, "low": 99469.48, "close": 99502.55, "volume": 2.7700016}, {"timestamp": 1738493160000, "open": 99502.55, "high": 99591.99, "low": 99502.55, "close": 99578.5, "volume": 5.67971628}, {"timestamp": 1738493220000, "open": 99578.5, "high": 99608.25, "low": 99578.5, "close": 99578.51, "volume": 5.72101}, {"timestamp": 1738493280000, "open": 99578.51, "high": 99578.51, "low": 99558.62, "close": 99561.01, "volume": 4.10585491}, {"timestamp": 1738493340000, "open": 99561.01, "high": 99565.71, "low": 99539.26, "close": 99556.29, "volume": 5.40035156}, {"timestamp": 1738493400000, "open": 99556.29, "high": 99559.99, "low": 99541.74, "close": 99545.09, "volume": 3.5251683}, {"timestamp": 1738493460000, "open": 99545.09, "high": 99556.2, "low": 99542.0, "close": 99556.2, "volume": 5.85758917}, {"timestamp": 1738493520000, "open": 99556.2, "high": 99574.39, "low": 99545.07, "close": 99560.98, "volume": 6.28880996}, {"timestamp": 1738493580000, "open": 99560.98, "high": 99605.3, "low": 99560.98, "close": 99600.0, "volume": 6.59251587}, {"timestamp": 1738493640000, "open": 99600.0, "high": 99600.01, "low": 99543.63, "close": 99543.63, "volume": 3.22146837}, {"timestamp": 1738493700000, "open": 99543.63, "high": 99557.02, "low": 99543.63, "close": 99546.0, "volume": 6.8123728}, {"timestamp": 1738493760000, "open": 99546.0, "high": 99568.0, "low": 99542.0, "close": 99551.14, "volume": 2.95546087}, {"timestamp": 1738493820000, "open": 99551.14, "high": 99554.17, "low": 99480.12, "close": 99495.68, "volume": 7.41271102}, {"timestamp": 1738493880000, "open": 99495.68, "high": 99495.69, "low": 99396.01, "close": 99400.0, "volume": 12.3863585}, {"timestamp": 1738493940000, "open": 99400.0, "high": 99417.07, "low": 99386.0, "close": 99417.07, "volume": 2.19222279}, {"timestamp": 1738494000000, "open": 99417.07, "high": 99437.55, "low": 99380.76, "close": 99437.55, "volume": 4.64958934}, {"timestamp": 1738494060000, "open": 99437.55, "high": 99467.99, "low": 99437.55, "close": 99467.99, "volume": 3.91241067}, {"timestamp": 1738494120000, "open": 99467.99, "high": 99529.36, "low": 99467.99, "close": 99529.35, "volume": 6.95105382}, {"timestamp": 1738494180000, "open": 99529.35, "high": 99563.17, "low": 99517.72, "close": 99554.95, "volume": 5.8446584}, {"timestamp": 1738494240000, "open": 99554.95, "high": 99599.98, "low": 99554.95, "close": 99556.13, "volume": 2.76173002}, {"timestamp": 1738494300000, "open": 99556.13, "high": 99599.99, "low": 99556.13, "close": 99599.99, "volume": 4.92514223}, {"timestamp": 1738494360000, "open": 99599.99, "high": 99602.99, "low": 99559.9, "close": 99559.9, "volume": 6.6400323}, {"timestamp": 1738494420000, "open": 99559.9, "high": 99559.9, "low": 99512.47, "close": 99526.22, "volume": 4.26323657}, {"timestamp": 1738494480000, "open": 99526.22, "high": 99526.23, "low": 99470.85, "close": 99470.85, "volume": 4.09526337}, {"timestamp": 1738494540000, "open": 99470.85, "high": 99470.86, "low": 99404.86, "close": 99413.99, "volume": 6.24573118}, {"timestamp": 1738494600000, "open": 99413.99, "high": 99418.0, "low": 99377.34, "close": 99377.34, "volume": 7.34795562}, {"timestamp": 1738494660000, "open": 99377.34, "high": 99391.88, "low": 99377.34, "close": 99382.26, "volume": 4.18378661}, {"timestamp": 1738494720000, "open": 99382.26, "high": 99382.26, "low": 99320.0, "close": 99320.39, "volume": 6.81726729}, {"timestamp": 1738494780000, "open": 99320.39, "high": 99349.63, "low": 99320.39, "close": 99324.32, "volume": 4.47260571}, {"timestamp": 1738494840000, "open": 99324.32, "high": 99343.18, "low": 99324.32, "close": 99343.17, "volume": 3.75465585}, {"timestamp": 1738494900000, "open": 99343.17, "high": 99374.62, "low": 99343.17, "close": 99357.44, "volume": 1.91547933}, {"timestamp": 1738494960000, "open": 99357.44, "high": 99357.44, "low": 99313.72, "close": 99313.73, "volume": 2.99364695}, {"timestamp": 1738495020000, "open": 99313.73, "high": 99338.18, "low": 99239.0, "close": 99239.0, "volume": 5.41510838}, {"timestamp": 1738495080000, "open": 99239.0, "high": 99285.94, "low": 99221.38, "close": 99221.38, "volume": 7.35698391}, {"timestamp": 1738495140000, "open": 99221.38, "high": 99264.23, "low": 99210.0, "close": 99242.49, "volume": 5.59247961}, {"timestamp": 1738495200000, "open": 99242.49, "high": 99242.5, "low": 99147.4, "close": 99147.4, "volume": 13.74056971}, {"timestamp": 1738495260000, "open": 99147.4, "high": 99195.57, "low": 99147.4, "close": 99174.44, "volume": 5.95187314}, {"timestamp": 1738495320000, "open": 99174.44, "high": 99195.55, "low": 99132.73, "close": 99159.16, "volume": 5.4381332}, {"timestamp": 1738495380000, "open": 99159.16, "high": 99159.17, "low": 99126.04, "close": 99128.02, "volume": 5.74129316}, {"timestamp": 1738495440000, "open": 99128.02, "high": 99148.35, "low": 99078.39, "close": 99111.68, "volume": 6.23018538}, {"timestamp": 1738495500000, "open": 99111.68, "high": 99165.29, "low": 99105.81, "close": 99114.0, "volume": 10.06812991}, {"timestamp": 1738495560000, "open": 99114.0, "high": 99114.01, "low": 99066.66, "close": 99079.51, "volume": 8.30626037}, {"timestamp": 1738495620000, "open": 99079.51, "high": 99099.99, "low": 99027.36, "close": 99034.27, "volume": 18.09252464}, {"timestamp": 1738495680000, "open": 99034.27, "high": 99059.99, "low": 99000.0, "close": 99059.99, "volume": 16.0874203}, {"timestamp": 1738495740000, "open": 99059.99, "high": 99086.05, "low": 99006.0, "close": 99006.0, "volume": 9.91708079}, {"timestamp": 1738495800000, "open": 99006.0, "high": 99156.86, "low": 99000.0, "close": 99156.86, "volume": 8.82565035}, {"timestamp": 1738495860000, "open": 99156.86, "high": 99230.07, "low": 99110.59, "close": 99130.0, "volume": 8.66437244}, {"timestamp": 1738495920000, "open": 99130.0, "high": 99272.69, "low": 99129.99, "close": 99228.0, "volume": 4.72250349}, {"timestamp": 1738495980000, "open": 99228.0, "high": 99266.19, "low": 99127.42, "close": 99187.75, "volume": 7.14372304}, {"timestamp": 1738496040000, "open": 99187.75, "high": 99249.99, "low": 99148.06, "close": 99245.98, "volume": 8.1042177}, {"timestamp": 1738496100000, "open": 99245.98, "high": 99266.2, "low": 99182.96, "close": 99199.96, "volume": 4.39338158}, {"timestamp": 1738496160000, "open": 99199.96, "high": 99231.99, "low": 99050.0, "close": 99081.09, "volume": 8.24863507}, {"timestamp": 1738496220000, "open": 99081.09, "high": 99081.1, "low": 99000.0, "close": 99011.41, "volume": 10.83262521}, {"timestamp": 1738496280000, "open": 99011.41, "high": 99082.61, "low": 99007.45, "close": 99079.99, "volume": 7.81495297}, {"timestamp": 1738496340000, "open": 99079.99, "high": 99112.91, "low": 99034.8, "close": 99077.0, "volume": 7.35250772}, {"timestamp": 1738496400000, "open": 99077.0, "high": 99212.25, "low": 99072.17, "close": 99149.31, "volume": 6.16867424}, {"timestamp": 1738496460000, "open": 99149.31, "high": 99156.87, "low": 99057.53, "close": 99108.83, "volume": 6.0446472}, {"timestamp": 1738496520000, "open": 99108.83, "high": 99150.0, "low": 99017.98, "close": 99017.98, "volume": 4.02824735}, {"timestamp": 1738496580000, "open": 99017.98, "high": 99035.19, "low": 99000.0, "close": 99000.0, "volume": 18.1498816}, {"timestamp": 1738496640000, "open": 99000.0, "high": 99044.02, "low": 98800.0, "close": 98836.06, "volume": 54.78931571}, {"timestamp": 1738496700000, "open": 98836.06, "high": 98908.76, "low": 98711.98, "close": 98717.07, "volume": 49.7600586}, {"timestamp": 1738496760000, "open": 98717.07, "high": 98800.0, "low": 98701.49, "close": 98800.0, "volume": 15.10023709}, {"timestamp": 1738496820000, "open": 98800.0, "high": 98815.35, "low": 98645.0, "close": 98657.61, "volume": 45.99186852}, {"timestamp": 1738496880000, "open": 98657.61, "high": 98789.31, "low": 98657.06, "close": 98692.17, "volume": 18.13938196}, {"timestamp": 1738496940000, "open": 98692.17, "high": 98783.79, "low": 98692.17, "close": 98750.24, "volume": 9.48767758}, {"timestamp": 1738497000000, "open": 98750.24, "high": 98875.7, "low": 98730.78, "close": 98831.09, "volume": 10.29500976}, {"timestamp": 1738497060000, "open": 98831.09, "high": 98979.99, "low": 98800.0, "close": 98968.78, "volume": 12.81011495}, {"timestamp": 1738497120000, "open": 98968.78, "high": 99023.08, "low": 98928.34, "close": 99000.0, "volume": 13.66270451}, {"timestamp": 1738497180000, "open": 99000.0, "high": 99041.66, "low": 98941.17, "close": 98968.97, "volume": 11.15355307}, {"timestamp": 1738497240000, "open": 98968.97, "high": 98972.0, "low": 98899.51, "close": 98915.11, "volume": 4.39035096}, {"timestamp": 1738497300000, "open": 98915.11, "high": 98995.58, "low": 98915.11, "close": 98988.26, "volume": 11.2409114}, {"timestamp": 1738497360000, "open": 98988.26, "high": 99030.22, "low": 98969.08, "close": 98995.1, "volume": 6.99823403}, {"timestamp": 1738497420000, "open": 98995.1, "high": 99028.77, "low": 98995.1, "close": 99017.1, "volume": 7.94868764}, {"timestamp": 1738497480000, "open": 99017.1, "high": 99017.1, "low": 98855.84, "close": 98871.8, "volume": 7.94308397}, {"timestamp": 1738497540000, "open": 98871.8, "high": 98892.88, "low": 98800.0, "close": 98868.2, "volume": 9.3311682}, {"timestamp": 1738497600000, "open": 98868.2, "high": 98868.2, "low": 98750.0, "close": 98783.09, "volume": 19.16941303}, {"timestamp": 1738497660000, "open": 98783.09, "high": 98836.89, "low": 98783.09, "close": 98827.99, "volume": 10.28537857}, {"timestamp": 1738497720000, "open": 98827.99, "high": 98839.92, "low": 98783.1, "close": 98810.37, "volume": 10.05059903}, {"timestamp": 1738497780000, "open": 98810.37, "high": 98849.71, "low": 98803.39, "close": 98844.21, "volume": 7.99870248}, {"timestamp": 1738497840000, "open": 98844.21, "high": 99032.23, "low": 98844.21, "close": 99009.99, "volume": 11.31728483}, {"timestamp": 1738497900000, "open": 99009.99, "high": 99038.31, "low": 98941.8, "close": 99010.52, "volume": 10.74665882}, {"timestamp": 1738497960000, "open": 99010.52, "high": 99100.0, "low": 99010.52, "close": 99086.94, "volume": 9.8268573}, {"timestamp": 1738498020000, "open": 99086.94, "high": 99086.94, "low": 99008.01, "close": 99081.25, "volume": 9.985495}, {"timestamp": 1738498080000, "open": 99081.25, "high": 99086.85, "low": 99044.99, "close": 99086.84, "volume": 7.05755337}, {"timestamp": 1738498140000, "open": 99086.84, "high": 99136.17, "low": 99019.6, "close": 99122.0, "volume": 4.59339802}, {"timestamp": 1738498200000, "open": 99122.0, "high": 99148.43, "low": 99031.94, "close": 99115.07, "volume": 17.86004902}, {"timestamp": 1738498260000, "open": 99115.07, "high": 99136.0, "low": 99064.42, "close": 99064.43, "volume": 10.69098431}, {"timestamp": 1738498320000, "open": 99064.43, "high": 99137.25, "low": 99064.43, "close": 99123.4, "volume": 9.53484751}, {"timestamp": 1738498380000, "open": 99123.4, "high": 99165.99, "low": 99108.87, "close": 99127.23, "volume": 6.5428125}, {"timestamp": 1738498440000, "open": 99127.23, "high": 99136.16, "low": 99104.21, "close": 99136.15, "volume": 5.11656864}, {"timestamp": 1738498500000, "open": 99136.15, "high": 99137.25, "low": 99100.0, "close": 99102.7, "volume": 12.74899955}, {"timestamp": 1738498560000, "open": 99102.7, "high": 99103.99, "low": 98966.42, "close": 99032.0, "volume": 7.40238379}, {"timestamp": 1738498620000, "open": 99032.0, "high": 99046.84, "low": 98888.0, "close": 98939.99, "volume": 16.8555419}, {"timestamp": 1738498680000, "open": 98939.99, "high": 99036.35, "low": 98931.16, "close": 98935.64, "volume": 5.88382594}, {"timestamp": 1738498740000, "open": 98935.64, "high": 99019.37, "low": 98901.96, "close": 98901.97, "volume": 5.55228155}, {"timestamp": 1738498800000, "open": 98901.97, "high": 98901.97, "low": 98800.0, "close": 98800.0, "volume": 16.39556316}, {"timestamp": 1738498860000, "open": 98800.0, "high": 98875.74, "low": 98742.13, "close": 98875.74, "volume": 5.3458072}, {"timestamp": 1738498920000, "open": 98875.74, "high": 98875.74, "low": 98786.88, "close": 98822.0, "volume": 6.67112869}, {"timestamp": 1738498980000, "open": 98822.0, "high": 98854.41, "low": 98813.45, "close": 98854.4, "volume": 7.02641394}, {"timestamp": 1738499040000, "open": 98854.4, "high": 98923.99, "low": 98847.21, "close": 98923.99, "volume": 6.77818436}, {"timestamp": 1738499100000, "open": 98923.99, "high": 98967.73, "low": 98922.01, "close": 98948.88, "volume": 4.97843909}, {"timestamp": 1738499160000, "open": 98948.88, "high": 98958.44, "low": 98903.19, "close": 98939.99, "volume": 3.32794499}, {"timestamp": 1738499220000, "open": 98939.99, "high": 98986.48, "low": 98933.75, "close": 98976.59, "volume": 4.7131227}, {"timestamp": 1738499280000, "open": 98976.59, "high": 98997.79, "low": 98967.8, "close": 98976.2, "volume": 3.26849053}, {"timestamp": 1738499340000, "open": 98976.2, "high": 98978.82, "low": 98831.91, "close": 98831.91, "volume": 4.35698882}, {"timestamp": 1738499400000, "open": 98831.91, "high": 98831.92, "low": 98745.09, "close": 98745.09, "volume": 6.00120123}, {"timestamp": 1738499460000, "open": 98745.09, "high": 98783.63, "low": 98645.0, "close": 98645.0, "volume": 8.31630362}, {"timestamp": 1738499520000, "open": 98645.0, "high": 98676.23, "low": 98645.0, "close": 98666.66, "volume": 7.6090079}, {"timestamp": 1738499580000, "open": 98666.66, "high": 98699.81, "low": 98653.3, "close": 98666.94, "volume": 16.14329049}, {"timestamp": 1738499640000, "open": 98666.94, "high": 98666.94, "low": 98600.0, "close": 98604.02, "volume": 11.87155623}, {"timestamp": 1738499700000, "open": 98604.02, "high": 98646.52, "low": 98604.02, "close": 98634.49, "volume": 15.15087362}, {"timestamp": 1738499760000, "open": 98634.49, "high": 98634.49, "low": 98500.01, "close": 98557.99, "volume": 29.53381586}, {"timestamp": 1738499820000, "open": 98557.99, "high": 98755.47, "low": 98540.0, "close": 98755.47, "volume": 13.68177167}, {"timestamp": 1738499880000, "open": 98755.47, "high": 98784.31, "low": 98653.68, "close": 98690.12, "volume": 5.24428341}, {"timestamp": 1738499940000, "open": 98690.12, "high": 98699.99, "low": 98563.99, "close": 98581.99, "volume": 15.64687437}, {"timestamp": 1738500000000, "open": 98581.99, "high": 98738.4, "low": 98562.69, "close": 98729.31, "volume": 5.91655933}, {"timestamp": 1738500060000, "open": 98729.31, "high": 98793.54, "low": 98729.31, "close": 98768.0, "volume": 5.75320097}, {"timestamp": 1738500120000, "open": 98768.0, "high": 98817.76, "low": 98705.88, "close": 98705.88, "volume": 5.03030903}, {"timestamp": 1738500180000, "open": 98705.88, "high": 98705.89, "low": 98630.0, "close": 98666.65, "volume": 4.00189413}, {"timestamp": 1738500240000, "open": 98666.65, "high": 98699.99, "low": 98644.31, "close": 98692.81, "volume": 3.668057}, {"timestamp": 1738500300000, "open": 98692.81, "high": 98692.81, "low": 98581.0, "close": 98588.22, "volume": 5.10971121}, {"timestamp": 1738500360000, "open": 98588.22, "high": 98616.45, "low": 98540.67, "close": 98540.67, "volume": 8.32642199}, {"timestamp": 1738500420000, "open": 98540.67, "high": 98580.72, "low": 98500.0, "close": 98544.06, "volume": 19.90128693}, {"timestamp": 1738500480000, "open": 98544.06, "high": 98577.86, "low": 98455.0, "close": 98455.0, "volume": 13.85372022}, {"timestamp": 1738500540000, "open": 98455.0, "high": 98509.72, "low": 98444.0, "close": 98492.42, "volume": 10.87645291}, {"timestamp": 1738500600000, "open": 98492.42, "high": 98526.24, "low": 98460.85, "close": 98517.99, "volume": 10.64540682}, {"timestamp": 1738500660000, "open": 98517.99, "high": 98577.8, "low": 98500.0, "close": 98530.04, "volume": 7.77230237}, {"timestamp": 1738500720000, "open": 98530.04, "high": 98575.42, "low": 98492.21, "close": 98492.21, "volume": 11.19111749}, {"timestamp": 1738500780000, "open": 98492.21, "high": 98492.21, "low": 98423.99, "close": 98459.99, "volume": 11.17557972}, {"timestamp": 1738500840000, "open": 98459.99, "high": 98560.28, "low": 98417.01, "close": 98417.01, "volume": 12.60677416}, {"timestamp": 1738500900000, "open": 98417.01, "high": 98417.02, "low": 98300.0, "close": 98313.73, "volume": 17.69764341}, {"timestamp": 1738500960000, "open": 98313.73, "high": 98367.99, "low": 98222.0, "close": 98241.39, "volume": 28.52826057}, {"timestamp": 1738501020000, "open": 98241.39, "high": 98299.02, "low": 98201.0, "close": 98247.99, "volume": 21.79033933}, {"timestamp": 1738501080000, "open": 98247.99, "high": 98334.08, "low": 98216.0, "close": 98247.37, "volume": 30.74495865}, {"timestamp": 1738501140000, "open": 98247.37, "high": 98247.37, "low": 98157.0, "close": 98177.99, "volume": 23.84964422}, {"timestamp": 1738501200000, "open": 98177.99, "high": 98251.26, "low": 98160.0, "close": 98216.63, "volume": 13.19047873}, {"timestamp": 1738501260000, "open": 98216.63, "high": 98365.21, "low": 98200.25, "close": 98365.2, "volume": 17.70527165}, {"timestamp": 1738501320000, "open": 98365.2, "high": 98416.21, "low": 98286.98, "close": 98326.01, "volume": 15.89654561}, {"timestamp": 1738501380000, "open": 98326.01, "high": 98352.57, "low": 98287.52, "close": 98349.19, "volume": 7.35327431}, {"timestamp": 1738501440000, "open": 98349.19, "high": 98446.41, "low": 98333.0, "close": 98426.02, "volume": 6.60189844}, {"timestamp": 1738501500000, "open": 98426.02, "high": 98491.99, "low": 98396.46, "close": 98491.99, "volume": 7.15242364}, {"timestamp": 1738501560000, "open": 98491.99, "high": 98556.75, "low": 98477.02, "close": 98477.02, "volume": 7.87031097}, {"timestamp": 1738501620000, "open": 98477.02, "high": 98507.97, "low": 98411.84, "close": 98482.09, "volume": 9.32652061}, {"timestamp": 1738501680000, "open": 98482.09, "high": 98482.09, "low": 98344.44, "close": 98344.45, "volume": 12.19662445}, {"timestamp": 1738501740000, "open": 98344.45, "high": 98486.4, "low": 98289.71, "close": 98485.67, "volume": 7.79802173}, {"timestamp": 1738501800000, "open": 98485.67, "high": 98502.49, "low": 98452.69, "close": 98479.14, "volume": 4.88112673}, {"timestamp": 1738501860000, "open": 98479.14, "high": 98539.47, "low": 98461.18, "close": 98539.46, "volume": 5.95988438}, {"timestamp": 1738501920000, "open": 98539.46, "high": 98571.99, "low": 98522.24, "close": 98571.99, "volume": 10.60628656}, {"timestamp": 1738501980000, "open": 98571.99, "high": 98646.26, "low": 98561.55, "close": 98561.55, "volume": 10.7654073}, {"timestamp": 1738502040000, "open": 98561.55, "high": 98562.55, "low": 98500.0, "close": 98542.87, "volume": 9.95914761}, {"timestamp": 1738502100000, "open": 98542.87, "high": 98565.19, "low": 98439.09, "close": 98464.42, "volume": 12.84043794}, {"timestamp": 1738502160000, "open": 98464.42, "high": 98470.59, "low": 98432.01, "close": 98470.59, "volume": 12.82840136}, {"timestamp": 1738502220000, "open": 98470.59, "high": 98470.59, "low": 98431.37, "close": 98454.73, "volume": 14.4980255}, {"timestamp": 1738502280000, "open": 98454.73, "high": 98543.05, "low": 98438.0, "close": 98543.05, "volume": 7.55235933}, {"timestamp": 1738502340000, "open": 98543.05, "high": 98676.08, "low": 98543.05, "close": 98650.09, "volume": 7.80040577}, {"timestamp": 1738502400000, "open": 98650.09, "high": 98660.0, "low": 98606.55, "close": 98645.72, "volume": 9.47787148}, {"timestamp": 1738502460000, "open": 98645.72, "high": 98645.73, "low": 98537.93, "close": 98547.39, "volume": 7.60461974}, {"timestamp": 1738502520000, "open": 98547.39, "high": 98664.46, "low": 98547.39, "close": 98664.46, "volume": 5.64281888}, {"timestamp": 1738502580000, "open": 98664.46, "high": 98664.46, "low": 98640.32, "close": 98647.28, "volume": 6.13549363}, {"timestamp": 1738502640000, "open": 98647.28, "high": 98719.19, "low": 98646.02, "close": 98693.67, "volume": 7.73296747}, {"timestamp": 1738502700000, "open": 98693.67, "high": 98693.67, "low": 98628.94, "close": 98640.03, "volume": 10.02885112}, {"timestamp": 1738502760000, "open": 98640.03, "high": 98729.96, "low": 98640.03, "close": 98722.2, "volume": 8.45991112}, {"timestamp": 1738502820000, "open": 98722.2, "high": 98810.42, "low": 98720.0, "close": 98780.01, "volume": 14.58296993}, {"timestamp": 1738502880000, "open": 98780.01, "high": 98794.0, "low": 98700.0, "close": 98700.0, "volume": 6.08486391}, {"timestamp": 1738502940000, "open": 98700.0, "high": 98753.43, "low": 98700.0, "close": 98733.69, "volume": 5.21886201}, {"timestamp": 1738503000000, "open": 98733.69, "high": 98738.15, "low": 98627.45, "close": 98690.0, "volume": 10.2605691}, {"timestamp": 1738503060000, "open": 98690.0, "high": 98706.39, "low": 98615.71, "close": 98630.04, "volume": 11.11484154}, {"timestamp": 1738503120000, "open": 98630.04, "high": 98676.11, "low": 98592.22, "close": 98599.99, "volume": 50.09635967}, {"timestamp": 1738503180000, "open": 98599.99, "high": 98661.79, "low": 98590.0, "close": 98661.79, "volume": 10.49189673}, {"timestamp": 1738503240000, "open": 98661.79, "high": 98700.0, "low": 98648.04, "close": 98699.99, "volume": 11.39070391}, {"timestamp": 1738503300000, "open": 98699.99, "high": 98740.91, "low": 98699.99, "close": 98740.9, "volume": 13.35941605}, {"timestamp": 1738503360000, "open": 98740.9, "high": 98795.99, "low": 98736.53, "close": 98736.53, "volume": 5.74823896}, {"timestamp": 1738503420000, "open": 98736.53, "high": 98753.76, "low": 98672.0, "close": 98683.3, "volume": 3.57335179}, {"timestamp": 1738503480000, "open": 98683.3, "high": 98741.91, "low": 98683.3, "close": 98692.11, "volume": 13.40320942}, {"timestamp": 1738503540000, "open": 98692.11, "high": 98692.11, "low": 98500.0, "close": 98591.2, "volume": 6.34332256}, {"timestamp": 1738503600000, "open": 98591.2, "high": 98633.57, "low": 98563.35, "close": 98633.57, "volume": 10.59451181}, {"timestamp": 1738503660000, "open": 98633.57, "high": 98673.63, "low": 98625.91, "close": 98653.98, "volume": 6.85949387}, {"timestamp": 1738503720000, "open": 98653.98, "high": 98704.15, "low": 98633.57, "close": 98704.14, "volume": 5.05758912}, {"timestamp": 1738503780000, "open": 98704.14, "high": 98725.33, "low": 98704.14, "close": 98704.15, "volume": 5.79970847}, {"timestamp": 1738503840000, "open": 98704.15, "high": 98731.07, "low": 98704.15, "close": 98704.23, "volume": 6.4774109}, {"timestamp": 1738503900000, "open": 98704.23, "high": 98764.29, "low": 98704.22, "close": 98756.6, "volume": 3.36133903}, {"timestamp": 1738503960000, "open": 98756.6, "high": 98756.6, "low": 98716.9, "close": 98752.18, "volume": 4.6357603}, {"timestamp": 1738504020000, "open": 98752.18, "high": 98824.21, "low": 98752.18, "close": 98824.2, "volume": 12.11070146}, {"timestamp": 1738504080000, "open": 98824.2, "high": 98827.11, "low": 98688.75, "close": 98727.99, "volume": 17.41425738}, {"timestamp": 1738504140000, "open": 98727.99, "high": 98736.48, "low": 98599.99, "close": 98630.61, "volume": 39.99874608}, {"timestamp": 1738504200000, "open": 98630.61, "high": 98637.39, "low": 98569.99, "close": 98599.99, "volume": 13.29038136}, {"timestamp": 1738504260000, "open": 98599.99, "high": 98599.99, "low": 98499.99, "close": 98545.35, "volume": 16.90135709}, {"timestamp": 1738504320000, "open": 98545.35, "high": 98545.36, "low": 98493.06, "close": 98507.97, "volume": 36.53442458}, {"timestamp": 1738504380000, "open": 98507.97, "high": 98605.24, "low": 98507.97, "close": 98595.36, "volume": 11.55383966}, {"timestamp": 1738504440000, "open": 98595.36, "high": 98684.41, "low": 98595.36, "close": 98640.71, "volume": 16.29721966}, {"timestamp": 1738504500000, "open": 98640.71, "high": 98739.36, "low": 98640.71, "close": 98739.35, "volume": 7.47308061}, {"timestamp": 1738504560000, "open": 98739.35, "high": 98776.78, "low": 98722.16, "close": 98768.36, "volume": 6.53424677}, {"timestamp": 1738504620000, "open": 98768.36, "high": 98788.61, "low": 98750.59, "close": 98783.07, "volume": 6.86295827}, {"timestamp": 1738504680000, "open": 98783.07, "high": 98797.38, "low": 98769.32, "close": 98793.56, "volume": 6.93281107}, {"timestamp": 1738504740000, "open": 98793.56, "high": 98795.89, "low": 98782.0, "close": 98795.88, "volume": 4.75550451}, {"timestamp": 1738504800000, "open": 98795.88, "high": 98795.89, "low": 98763.47, "close": 98795.87, "volume": 11.92323106}, {"timestamp": 1738504860000, "open": 98795.87, "high": 98795.87, "low": 98705.88, "close": 98720.54, "volume": 4.54493299}, {"timestamp": 1738504920000, "open": 98720.54, "high": 98792.89, "low": 98705.9, "close": 98783.33, "volume": 2.9129512}, {"timestamp": 1738504980000, "open": 98783.33, "high": 98881.15, "low": 98745.09, "close": 98854.12, "volume": 14.4705286}, {"timestamp": 1738505040000, "open": 98854.12, "high": 98936.25, "low": 98854.12, "close": 98915.97, "volume": 14.5097295}, {"timestamp": 1738505100000, "open": 98915.97, "high": 98926.22, "low": 98852.0, "close": 98884.0, "volume": 9.8078856}, {"timestamp": 1738505160000, "open": 98884.0, "high": 99012.32, "low": 98872.0, "close": 99012.32, "volume": 12.37098705}, {"timestamp": 1738505220000, "open": 99012.32, "high": 99026.0, "low": 98943.56, "close": 98967.29, "volume": 7.98065733}, {"timestamp": 1738505280000, "open": 98967.29, "high": 99043.46, "low": 98967.28, "close": 99043.46, "volume": 11.52093651}, {"timestamp": 1738505340000, "open": 99043.46, "high": 99064.47, "low": 99040.75, "close": 99064.47, "volume": 9.19667245}, {"timestamp": 1738505400000, "open": 99064.47, "high": 99104.0, "low": 99061.85, "close": 99080.23, "volume": 13.8184511}, {"timestamp": 1738505460000, "open": 99080.23, "high": 99225.46, "low": 99061.86, "close": 99186.06, "volume": 18.17704795}, {"timestamp": 1738505520000, "open": 99186.06, "high": 99186.06, "low": 99115.98, "close": 99116.0, "volume": 13.23194379}, {"timestamp": 1738505580000, "open": 99116.0, "high": 99307.17, "low": 99115.99, "close": 99301.72, "volume": 21.29074446}, {"timestamp": 1738505640000, "open": 99301.72, "high": 99308.51, "low": 99224.12, "close": 99272.12, "volume": 13.05229564}, {"timestamp": 1738505700000, "open": 99272.12, "high": 99272.13, "low": 99200.0, "close": 99200.0, "volume": 9.53618272}, {"timestamp": 1738505760000, "open": 99200.0, "high": 99303.5, "low": 99164.66, "close": 99303.5, "volume": 8.79408759}, {"timestamp": 1738505820000, "open": 99303.5, "high": 99380.01, "low": 99289.94, "close": 99370.0, "volume": 45.98519289}, {"timestamp": 1738505880000, "open": 99370.0, "high": 99396.93, "low": 99304.55, "close": 99352.0, "volume": 14.01580422}, {"timestamp": 1738505940000, "open": 99352.0, "high": 99355.84, "low": 99264.91, "close": 99264.91, "volume": 8.33971424}, {"timestamp": 1738506000000, "open": 99264.91, "high": 99267.6, "low": 99183.02, "close": 99211.77, "volume": 20.44873298}, {"timestamp": 1738506060000, "open": 99211.77, "high": 99249.99, "low": 99125.47, "close": 99190.64, "volume": 7.81090716}, {"timestamp": 1738506120000, "open": 99190.64, "high": 99372.55, "low": 99190.64, "close": 99282.01, "volume": 8.98506467}, {"timestamp": 1738506180000, "open": 99282.01, "high": 99379.65, "low": 99282.0, "close": 99379.64, "volume": 8.62628843}, {"timestamp": 1738506240000, "open": 99379.64, "high": 99379.65, "low": 99324.0, "close": 99328.5, "volume": 3.30024149}, {"timestamp": 1738506300000, "open": 99328.5, "high": 99358.0, "low": 99300.0, "close": 99358.0, "volume": 6.26395918}, {"timestamp": 1738506360000, "open": 99358.0, "high": 99407.85, "low": 99336.2, "close": 99392.2, "volume": 10.46545563}, {"timestamp": 1738506420000, "open": 99392.2, "high": 99392.2, "low": 99300.01, "close": 99354.02, "volume": 4.94713987}, {"timestamp": 1738506480000, "open": 99354.02, "high": 99395.99, "low": 99347.15, "close": 99395.99, "volume": 3.42940067}, {"timestamp": 1738506540000, "open": 99395.99, "high": 99422.0, "low": 99389.71, "close": 99422.0, "volume": 7.01211771}, {"timestamp": 1738506600000, "open": 99422.0, "high": 99422.0, "low": 99264.0, "close": 99264.0, "volume": 15.17909796}, {"timestamp": 1738506660000, "open": 99264.0, "high": 99318.77, "low": 99264.0, "close": 99312.47, "volume": 11.55377144}, {"timestamp": 1738506720000, "open": 99312.47, "high": 99347.5, "low": 99299.67, "close": 99347.5, "volume": 6.64639549}, {"timestamp": 1738506780000, "open": 99347.5, "high": 99386.77, "low": 99329.14, "close": 99353.46, "volume": 10.50778267}, {"timestamp": 1738506840000, "open": 99353.46, "high": 99423.85, "low": 99353.46, "close": 99403.31, "volume": 6.98002571}, {"timestamp": 1738506900000, "open": 99403.31, "high": 99439.04, "low": 99375.3, "close": 99375.31, "volume": 10.55275198}, {"timestamp": 1738506960000, "open": 99375.31, "high": 99423.58, "low": 99336.69, "close": 99419.46, "volume": 4.7055109}, {"timestamp": 1738507020000, "open": 99419.46, "high": 99433.49, "low": 99373.54, "close": 99377.54, "volume": 6.4432243}, {"timestamp": 1738507080000, "open": 99377.54, "high": 99386.34, "low": 99321.29, "close": 99333.34, "volume": 7.3225299}, {"timestamp": 1738507140000, "open": 99333.34, "high": 99356.0, "low": 99276.47, "close": 99276.47, "volume": 7.25121441}, {"timestamp": 1738507200000, "open": 99276.47, "high": 99353.93, "low": 99276.47, "close": 99353.92, "volume": 11.00643196}, {"timestamp": 1738507260000, "open": 99353.92, "high": 99360.16, "low": 99337.74, "close": 99340.0, "volume": 4.94856571}, {"timestamp": 1738507320000, "open": 99340.0, "high": 99390.46, "low": 99340.0, "close": 99343.14, "volume": 2.65360327}, {"timestamp": 1738507380000, "open": 99343.14, "high": 99390.5, "low": 99330.19, "close": 99386.58, "volume": 4.98646806}, {"timestamp": 1738507440000, "open": 99386.58, "high": 99386.58, "low": 99351.33, "close": 99351.34, "volume": 4.66192368}, {"timestamp": 1738507500000, "open": 99351.34, "high": 99370.0, "low": 99290.36, "close": 99290.37, "volume": 7.54928731}, {"timestamp": 1738507560000, "open": 99290.37, "high": 99291.36, "low": 99172.72, "close": 99203.1, "volume": 10.16912867}, {"timestamp": 1738507620000, "open": 99203.1, "high": 99335.99, "low": 99203.09, "close": 99335.99, "volume": 4.8539226}, {"timestamp": 1738507680000, "open": 99335.99, "high": 99400.0, "low": 99315.56, "close": 99315.57, "volume": 7.80923559}, {"timestamp": 1738507740000, "open": 99315.57, "high": 99355.29, "low": 99315.56, "close": 99340.51, "volume": 5.77687865}, {"timestamp": 1738507800000, "open": 99340.51, "high": 99340.51, "low": 99208.0, "close": 99208.0, "volume": 6.3506992}, {"timestamp": 1738507860000, "open": 99208.0, "high": 99276.0, "low": 99208.0, "close": 99275.99, "volume": 5.76367017}, {"timestamp": 1738507920000, "open": 99275.99, "high": 99276.0, "low": 99229.01, "close": 99269.55, "volume": 5.67464561}, {"timestamp": 1738507980000, "open": 99269.55, "high": 99306.4, "low": 99260.6, "close": 99260.6, "volume": 3.06770304}, {"timestamp": 1738508040000, "open": 99260.6, "high": 99260.61, "low": 99234.0, "close": 99242.7, "volume": 5.00566422}, {"timestamp": 1738508100000, "open": 99242.7, "high": 99258.0, "low": 99203.1, "close": 99203.11, "volume": 2.61204822}, {"timestamp": 1738508160000, "open": 99203.11, "high": 99234.03, "low": 99202.95, "close": 99228.35, "volume": 2.68287702}, {"timestamp": 1738508220000, "open": 99228.35, "high": 99254.65, "low": 99219.49, "close": 99222.0, "volume": 3.383703}, {"timestamp": 1738508280000, "open": 99222.0, "high": 99237.48, "low": 99210.0, "close": 99237.47, "volume": 1.45641198}, {"timestamp": 1738508340000, "open": 99237.47, "high": 99237.48, "low": 99205.06, "close": 99205.08, "volume": 5.8482729}, {"timestamp": 1738508400000, "open": 99205.08, "high": 99205.09, "low": 99100.0, "close": 99112.99, "volume": 12.61013154}, {"timestamp": 1738508460000, "open": 99112.99, "high": 99159.6, "low": 99080.2, "close": 99159.6, "volume": 5.99866432}, {"timestamp": 1738508520000, "open": 99159.6, "high": 99159.6, "low": 99108.1, "close": 99108.1, "volume": 2.85277808}, {"timestamp": 1738508580000, "open": 99108.1, "high": 99116.08, "low": 99039.55, "close": 99048.49, "volume": 8.45286269}, {"timestamp": 1738508640000, "open": 99048.49, "high": 99048.49, "low": 98953.99, "close": 98977.46, "volume": 14.87236395}, {"timestamp": 1738508700000, "open": 98977.46, "high": 99099.6, "low": 98965.94, "close": 99099.6, "volume": 5.64291375}, {"timestamp": 1738508760000, "open": 99099.6, "high": 99106.32, "low": 99005.49, "close": 99030.61, "volume": 7.8186955}, {"timestamp": 1738508820000, "open": 99030.61, "high": 99209.94, "low": 99030.61, "close": 99204.82, "volume": 4.62551463}, {"timestamp": 1738508880000, "open": 99204.82, "high": 99264.0, "low": 99198.63, "close": 99263.99, "volume": 3.28723565}, {"timestamp": 1738508940000, "open": 99263.99, "high": 99263.99, "low": 99096.62, "close": 99096.62, "volume": 2.48524405}, {"timestamp": 1738509000000, "open": 99096.62, "high": 99096.62, "low": 99035.17, "close": 99050.07, "volume": 1.8967953}, {"timestamp": 1738509060000, "open": 99050.07, "high": 99123.99, "low": 99050.07, "close": 99092.05, "volume": 5.1903657}, {"timestamp": 1738509120000, "open": 99092.05, "high": 99187.41, "low": 99092.05, "close": 99180.0, "volume": 1.72196043}, {"timestamp": 1738509180000, "open": 99180.0, "high": 99180.0, "low": 99137.25, "close": 99173.26, "volume": 1.88134418}, {"timestamp": 1738509240000, "open": 99173.26, "high": 99173.26, "low": 99060.51, "close": 99077.24, "volume": 3.1832365}, {"timestamp": 1738509300000, "open": 99077.24, "high": 99077.24, "low": 98919.22, "close": 98950.91, "volume": 4.5795631}, {"timestamp": 1738509360000, "open": 98950.91, "high": 98978.98, "low": 98912.65, "close": 98940.52, "volume": 3.71657367}, {"timestamp": 1738509420000, "open": 98940.52, "high": 99016.57, "low": 98940.52, "close": 99016.56, "volume": 4.73609835}, {"timestamp": 1738509480000, "open": 99016.56, "high": 99051.13, "low": 98982.11, "close": 98988.51, "volume": 2.40064337}, {"timestamp": 1738509540000, "open": 98988.51, "high": 98988.51, "low": 98924.0, "close": 98925.05, "volume": 2.93793293}, {"timestamp": 1738509600000, "open": 98925.05, "high": 98991.99, "low": 98916.17, "close": 98990.99, "volume": 4.97966725}, {"timestamp": 1738509660000, "open": 98990.99, "high": 99045.73, "low": 98969.61, "close": 99016.48, "volume": 4.96508537}, {"timestamp": 1738509720000, "open": 99016.48, "high": 99044.5, "low": 98984.0, "close": 99039.89, "volume": 4.29138323}, {"timestamp": 1738509780000, "open": 99039.89, "high": 99059.99, "low": 98965.37, "close": 98987.52, "volume": 9.0385586}, {"timestamp": 1738509840000, "open": 98987.52, "high": 98987.53, "low": 98924.0, "close": 98924.0, "volume": 4.01460255}, {"timestamp": 1738509900000, "open": 98924.0, "high": 98972.42, "low": 98924.0, "close": 98924.51, "volume": 4.0405407}, {"timestamp": 1738509960000, "open": 98924.51, "high": 98936.0, "low": 98839.99, "close": 98927.98, "volume": 16.64120163}, {"timestamp": 1738510020000, "open": 98927.98, "high": 98927.98, "low": 98824.0, "close": 98886.38, "volume": 8.38087248}, {"timestamp": 1738510080000, "open": 98886.38, "high": 98962.36, "low": 98880.0, "close": 98880.01, "volume": 4.4279045}, {"timestamp": 1738510140000, "open": 98880.01, "high": 98928.73, "low": 98826.35, "close": 98826.36, "volume": 6.16072325}, {"timestamp": 1738510200000, "open": 98826.36, "high": 98856.0, "low": 98755.99, "close": 98756.0, "volume": 10.20009612}, {"timestamp": 1738510260000, "open": 98756.0, "high": 98958.54, "low": 98720.55, "close": 98859.07, "volume": 9.7539022}, {"timestamp": 1738510320000, "open": 98859.07, "high": 98954.2, "low": 98851.26, "close": 98927.21, "volume": 11.40731527}, {"timestamp": 1738510380000, "open": 98927.21, "high": 99036.28, "low": 98927.21, "close": 98980.4, "volume": 5.82047161}, {"timestamp": 1738510440000, "open": 98980.4, "high": 99113.99, "low": 98952.39, "close": 99090.7, "volume": 6.35768013}, {"timestamp": 1738510500000, "open": 99090.7, "high": 99157.71, "low": 99034.72, "close": 99157.71, "volume": 4.53466245}, {"timestamp": 1738510560000, "open": 99157.71, "high": 99269.85, "low": 99157.71, "close": 99269.85, "volume": 8.12645067}, {"timestamp": 1738510620000, "open": 99269.85, "high": 99275.41, "low": 99178.97, "close": 99178.98, "volume": 2.93448227}, {"timestamp": 1738510680000, "open": 99178.98, "high": 99343.95, "low": 99178.97, "close": 99337.58, "volume": 10.56407473}, {"timestamp": 1738510740000, "open": 99337.58, "high": 99371.42, "low": 99280.0, "close": 99280.01, "volume": 2.76244215}, {"timestamp": 1738510800000, "open": 99280.01, "high": 99280.01, "low": 99207.25, "close": 99214.37, "volume": 3.74286623}, {"timestamp": 1738510860000, "open": 99214.37, "high": 99302.48, "low": 99194.89, "close": 99194.89, "volume": 3.84011798}, {"timestamp": 1738510920000, "open": 99194.89, "high": 99252.0, "low": 99186.01, "close": 99245.4, "volume": 3.86870448}, {"timestamp": 1738510980000, "open": 99245.4, "high": 99288.0, "low": 99237.75, "close": 99245.4, "volume": 3.84583206}, {"timestamp": 1738511040000, "open": 99245.4, "high": 99245.4, "low": 99112.73, "close": 99127.04, "volume": 4.66118707}, {"timestamp": 1738511100000, "open": 99127.04, "high": 99127.04, "low": 99076.93, "close": 99098.97, "volume": 6.18808899}, {"timestamp": 1738511160000, "open": 99098.97, "high": 99230.22, "low": 99076.93, "close": 99230.21, "volume": 4.41057736}, {"timestamp": 1738511220000, "open": 99230.21, "high": 99319.5, "low": 99224.68, "close": 99319.49, "volume": 5.75566552}, {"timestamp": 1738511280000, "open": 99319.49, "high": 99319.5, "low": 99245.93, "close": 99245.93, "volume": 3.2530396}, {"timestamp": 1738511340000, "open": 99245.93, "high": 99294.12, "low": 99245.93, "close": 99294.12, "volume": 5.71475205}, {"timestamp": 1738511400000, "open": 99294.12, "high": 99299.99, "low": 99258.63, "close": 99287.82, "volume": 3.51993541}, {"timestamp": 1738511460000, "open": 99287.82, "high": 99314.68, "low": 99267.43, "close": 99314.67, "volume": 2.08835215}, {"timestamp": 1738511520000, "open": 99314.67, "high": 99342.94, "low": 99314.67, "close": 99342.93, "volume": 2.4936219}, {"timestamp": 1738511580000, "open": 99342.93, "high": 99405.73, "low": 99342.93, "close": 99383.9, "volume": 5.94923344}, {"timestamp": 1738511640000, "open": 99383.9, "high": 99398.0, "low": 99363.73, "close": 99363.73, "volume": 10.7411182}, {"timestamp": 1738511700000, "open": 99363.73, "high": 99391.19, "low": 99333.33, "close": 99361.75, "volume": 3.14489554}, {"timestamp": 1738511760000, "open": 99361.75, "high": 99383.38, "low": 99336.01, "close": 99336.01, "volume": 3.70543988}, {"timestamp": 1738511820000, "open": 99336.01, "high": 99336.01, "low": 99279.32, "close": 99279.32, "volume": 6.55675308}, {"timestamp": 1738511880000, "open": 99279.32, "high": 99308.31, "low": 99234.71, "close": 99304.0, "volume": 6.64728489}, {"timestamp": 1738511940000, "open": 99304.0, "high": 99375.99, "low": 99263.39, "close": 99346.87, "volume": 6.48498322}, {"timestamp": 1738512000000, "open": 99346.87, "high": 99361.97, "low": 99324.36, "close": 99350.01, "volume": 14.84671795}, {"timestamp": 1738512060000, "open": 99350.01, "high": 99350.01, "low": 99293.98, "close": 99302.27, "volume": 12.57413116}, {"timestamp": 1738512120000, "open": 99302.27, "high": 99302.27, "low": 99211.24, "close": 99211.25, "volume": 5.87358877}, {"timestamp": 1738512180000, "open": 99211.25, "high": 99241.05, "low": 99139.22, "close": 99160.0, "volume": 5.50223185}, {"timestamp": 1738512240000, "open": 99160.0, "high": 99194.09, "low": 99140.98, "close": 99156.0, "volume": 3.15485536}, {"timestamp": 1738512300000, "open": 99156.0, "high": 99183.86, "low": 99150.06, "close": 99183.86, "volume": 2.97948341}, {"timestamp": 1738512360000, "open": 99183.86, "high": 99215.69, "low": 99150.0, "close": 99195.23, "volume": 7.79043313}, {"timestamp": 1738512420000, "open": 99195.23, "high": 99283.65, "low": 99180.46, "close": 99283.65, "volume": 6.31740005}, {"timestamp": 1738512480000, "open": 99283.65, "high": 99328.0, "low": 99262.58, "close": 99262.61, "volume": 9.21264262}, {"timestamp": 1738512540000, "open": 99262.61, "high": 99262.61, "low": 99212.0, "close": 99212.0, "volume": 3.53469066}, {"timestamp": 1738512600000, "open": 99212.0, "high": 99221.26, "low": 99176.47, "close": 99195.54, "volume": 1.8535806}, {"timestamp": 1738512660000, "open": 99195.54, "high": 99195.54, "low": 99025.32, "close": 99036.89, "volume": 6.49919136}, {"timestamp": 1738512720000, "open": 99036.89, "high": 99085.41, "low": 99036.89, "close": 99076.46, "volume": 4.20217195}, {"timestamp": 1738512780000, "open": 99076.46, "high": 99121.1, "low": 98964.52, "close": 98966.17, "volume": 8.75551339}, {"timestamp": 1738512840000, "open": 98966.17, "high": 99004.37, "low": 98964.0, "close": 98993.01, "volume": 9.60807513}, {"timestamp": 1738512900000, "open": 98993.01, "high": 99059.89, "low": 98915.8, "close": 98915.8, "volume": 6.2393258}, {"timestamp": 1738512960000, "open": 98915.8, "high": 98961.43, "low": 98884.0, "close": 98944.39, "volume": 9.17023133}, {"timestamp": 1738513020000, "open": 98944.39, "high": 99133.35, "low": 98941.17, "close": 99075.11, "volume": 15.12418766}, {"timestamp": 1738513080000, "open": 99075.11, "high": 99087.99, "low": 99006.05, "close": 99034.48, "volume": 4.86494945}, {"timestamp": 1738513140000, "open": 99034.48, "high": 99146.88, "low": 99009.7, "close": 99139.93, "volume": 7.43497709}, {"timestamp": 1738513200000, "open": 99139.93, "high": 99197.67, "low": 99077.0, "close": 99197.66, "volume": 6.16155252}, {"timestamp": 1738513260000, "open": 99197.66, "high": 99246.81, "low": 99137.25, "close": 99205.5, "volume": 18.97878849}, {"timestamp": 1738513320000, "open": 99205.5, "high": 99240.0, "low": 99170.46, "close": 99202.0, "volume": 3.73364903}, {"timestamp": 1738513380000, "open": 99202.0, "high": 99224.0, "low": 99068.62, "close": 99068.62, "volume": 3.45825539}, {"timestamp": 1738513440000, "open": 99068.62, "high": 99092.58, "low": 99000.0, "close": 99000.0, "volume": 4.37717141}, {"timestamp": 1738513500000, "open": 99000.0, "high": 99035.42, "low": 99000.0, "close": 99031.32, "volume": 8.3005519}, {"timestamp": 1738513560000, "open": 99031.32, "high": 99058.83, "low": 99014.42, "close": 99020.09, "volume": 7.38459849}, {"timestamp": 1738513620000, "open": 99020.09, "high": 99034.03, "low": 98897.09, "close": 98897.09, "volume": 5.83715913}, {"timestamp": 1738513680000, "open": 98897.09, "high": 98911.76, "low": 98816.56, "close": 98838.03, "volume": 10.21451123}, {"timestamp": 1738513740000, "open": 98838.03, "high": 98892.0, "low": 98838.02, "close": 98847.69, "volume": 7.33309145}, {"timestamp": 1738513800000, "open": 98847.69, "high": 98941.99, "low": 98847.68, "close": 98911.92, "volume": 13.27374528}, {"timestamp": 1738513860000, "open": 98911.92, "high": 98950.71, "low": 98836.0, "close": 98836.0, "volume": 6.60093047}, {"timestamp": 1738513920000, "open": 98836.0, "high": 98917.66, "low": 98762.0, "close": 98894.65, "volume": 13.62806363}, {"timestamp": 1738513980000, "open": 98894.65, "high": 98948.0, "low": 98792.86, "close": 98940.29, "volume": 11.68972125}, {"timestamp": 1738514040000, "open": 98940.29, "high": 98954.89, "low": 98851.12, "close": 98860.0, "volume": 9.52934116}, {"timestamp": 1738514100000, "open": 98860.0, "high": 98869.89, "low": 98750.55, "close": 98750.55, "volume": 10.01009636}, {"timestamp": 1738514160000, "open": 98750.55, "high": 98768.92, "low": 98584.37, "close": 98664.01, "volume": 17.61250563}, {"timestamp": 1738514220000, "open": 98664.01, "high": 98712.78, "low": 98638.14, "close": 98693.09, "volume": 13.41371491}, {"timestamp": 1738514280000, "open": 98693.09, "high": 98868.27, "low": 98693.09, "close": 98867.99, "volume": 13.03927733}, {"timestamp": 1738514340000, "open": 98867.99, "high": 98871.99, "low": 98723.81, "close": 98723.81, "volume": 7.03064021}, {"timestamp": 1738514400000, "open": 98723.81, "high": 98754.95, "low": 98627.45, "close": 98643.47, "volume": 6.94283871}, {"timestamp": 1738514460000, "open": 98643.47, "high": 98686.3, "low": 98616.0, "close": 98685.39, "volume": 5.86195187}, {"timestamp": 1738514520000, "open": 98685.39, "high": 98773.44, "low": 98685.39, "close": 98733.77, "volume": 9.83601744}, {"timestamp": 1738514580000, "open": 98733.77, "high": 98733.77, "low": 98657.76, "close": 98679.13, "volume": 6.85548164}, {"timestamp": 1738514640000, "open": 98679.13, "high": 98679.13, "low": 98589.28, "close": 98589.29, "volume": 17.8210826}, {"timestamp": 1738514700000, "open": 98589.29, "high": 98627.46, "low": 98509.8, "close": 98545.62, "volume": 10.71746323}, {"timestamp": 1738514760000, "open": 98545.62, "high": 98589.15, "low": 98421.89, "close": 98472.02, "volume": 26.93416698}, {"timestamp": 1738514820000, "open": 98472.02, "high": 98492.0, "low": 98422.08, "close": 98482.9, "volume": 9.67750165}, {"timestamp": 1738514880000, "open": 98482.9, "high": 98515.16, "low": 98326.0, "close": 98326.01, "volume": 15.45449428}, {"timestamp": 1738514940000, "open": 98326.01, "high": 98374.86, "low": 98300.71, "close": 98340.0, "volume": 15.19556807}, {"timestamp": 1738515000000, "open": 98340.0, "high": 98405.64, "low": 98324.78, "close": 98366.25, "volume": 13.93772917}, {"timestamp": 1738515060000, "open": 98366.25, "high": 98540.29, "low": 98366.25, "close": 98452.03, "volume": 13.65640087}, {"timestamp": 1738515120000, "open": 98452.03, "high": 98452.03, "low": 98334.68, "close": 98369.85, "volume": 13.65117306}, {"timestamp": 1738515180000, "open": 98369.85, "high": 98442.14, "low": 98314.47, "close": 98322.35, "volume": 12.72048483}, {"timestamp": 1738515240000, "open": 98322.35, "high": 98407.06, "low": 98287.39, "close": 98314.3, "volume": 13.04535597}, {"timestamp": 1738515300000, "open": 98314.3, "high": 98320.5, "low": 98253.33, "close": 98266.29, "volume": 16.69573214}, {"timestamp": 1738515360000, "open": 98266.29, "high": 98266.29, "low": 98224.0, "close": 98224.0, "volume": 13.19090658}, {"timestamp": 1738515420000, "open": 98224.0, "high": 98224.01, "low": 98086.79, "close": 98185.15, "volume": 18.48746521}, {"timestamp": 1738515480000, "open": 98185.15, "high": 98198.51, "low": 98119.92, "close": 98167.99, "volume": 20.19097108}, {"timestamp": 1738515540000, "open": 98167.99, "high": 98337.51, "low": 98153.46, "close": 98264.0, "volume": 11.74504878}, {"timestamp": 1738515600000, "open": 98264.0, "high": 98452.2, "low": 98261.73, "close": 98441.33, "volume": 16.26252844}, {"timestamp": 1738515660000, "open": 98441.33, "high": 98462.97, "low": 98265.75, "close": 98396.0, "volume": 20.70436133}, {"timestamp": 1738515720000, "open": 98396.0, "high": 98447.99, "low": 98291.82, "close": 98399.19, "volume": 15.17430185}, {"timestamp": 1738515780000, "open": 98399.19, "high": 98430.96, "low": 98190.05, "close": 98202.75, "volume": 12.00001608}, {"timestamp": 1738515840000, "open": 98202.75, "high": 98364.46, "low": 98182.28, "close": 98247.85, "volume": 15.61151313}, {"timestamp": 1738515900000, "open": 98247.85, "high": 98247.86, "low": 98134.65, "close": 98142.0, "volume": 16.03900335}, {"timestamp": 1738515960000, "open": 98142.0, "high": 98242.16, "low": 98104.82, "close": 98165.75, "volume": 15.60971245}, {"timestamp": 1738516020000, "open": 98165.75, "high": 98222.8, "low": 98152.24, "close": 98180.56, "volume": 16.09543133}, {"timestamp": 1738516080000, "open": 98180.56, "high": 98376.0, "low": 98180.0, "close": 98367.92, "volume": 29.55203041}, {"timestamp": 1738516140000, "open": 98367.92, "high": 98438.61, "low": 98289.33, "close": 98423.28, "volume": 11.24847076}, {"timestamp": 1738516200000, "open": 98423.28, "high": 98568.94, "low": 98395.86, "close": 98448.92, "volume": 19.93049571}, {"timestamp": 1738516260000, "open": 98448.92, "high": 98526.6, "low": 98437.86, "close": 98444.01, "volume": 8.00320654}, {"timestamp": 1738516320000, "open": 98444.01, "high": 98444.01, "low": 98323.26, "close": 98348.38, "volume": 7.52719046}, {"timestamp": 1738516380000, "open": 98348.38, "high": 98348.38, "low": 98268.0, "close": 98309.62, "volume": 3.30279216}, {"timestamp": 1738516440000, "open": 98309.62, "high": 98309.62, "low": 98187.53, "close": 98203.09, "volume": 6.91713211}, {"timestamp": 1738516500000, "open": 98203.09, "high": 98203.1, "low": 98158.22, "close": 98158.22, "volume": 4.26696266}, {"timestamp": 1738516560000, "open": 98158.22, "high": 98185.1, "low": 98141.82, "close": 98168.49, "volume": 5.67584579}, {"timestamp": 1738516620000, "open": 98168.49, "high": 98168.5, "low": 98011.79, "close": 98107.99, "volume": 10.49794402}, {"timestamp": 1738516680000, "open": 98107.99, "high": 98260.41, "low": 98092.53, "close": 98260.41, "volume": 24.65907337}, {"timestamp": 1738516740000, "open": 98260.41, "high": 98375.83, "low": 98192.12, "close": 98192.16, "volume": 10.61292396}, {"timestamp": 1738516800000, "open": 98192.16, "high": 98192.16, "low": 98014.0, "close": 98021.82, "volume": 16.49323577}, {"timestamp": 1738516860000, "open": 98021.82, "high": 98043.89, "low": 98000.0, "close": 98018.33, "volume": 29.44552178}, {"timestamp": 1738516920000, "open": 98018.33, "high": 98077.52, "low": 98016.0, "close": 98036.47, "volume": 11.45484331}, {"timestamp": 1738516980000, "open": 98036.47, "high": 98056.86, "low": 98000.0, "close": 98056.23, "volume": 21.48131343}, {"timestamp": 1738517040000, "open": 98056.23, "high": 98096.0, "low": 97726.95, "close": 97754.4, "volume": 75.05953085}, {"timestamp": 1738517100000, "open": 97754.4, "high": 97951.0, "low": 97727.21, "close": 97888.63, "volume": 22.91374029}, {"timestamp": 1738517160000, "open": 97888.63, "high": 97890.92, "low": 97636.18, "close": 97705.77, "volume": 26.39547954}, {"timestamp": 1738517220000, "open": 97705.77, "high": 97864.31, "low": 97695.2, "close": 97843.22, "volume": 26.73145011}, {"timestamp": 1738517280000, "open": 97843.22, "high": 98028.98, "low": 97843.22, "close": 97951.99, "volume": 17.83925641}, {"timestamp": 1738517340000, "open": 97951.99, "high": 97958.25, "low": 97822.55, "close": 97848.0, "volume": 10.26193926}, {"timestamp": 1738517400000, "open": 97848.0, "high": 98127.99, "low": 97848.0, "close": 98074.52, "volume": 18.21179078}, {"timestamp": 1738517460000, "open": 98074.52, "high": 98097.85, "low": 97907.04, "close": 97929.8, "volume": 13.80271514}, {"timestamp": 1738517520000, "open": 97929.8, "high": 97959.18, "low": 97764.0, "close": 97890.22, "volume": 22.98067555}, {"timestamp": 1738517580000, "open": 97890.22, "high": 97951.78, "low": 97755.34, "close": 97777.07, "volume": 20.01193409}, {"timestamp": 1738517640000, "open": 97777.07, "high": 97852.78, "low": 97758.6, "close": 97790.28, "volume": 11.96442442}, {"timestamp": 1738517700000, "open": 97790.28, "high": 97801.88, "low": 97567.99, "close": 97728.19, "volume": 35.06211346}, {"timestamp": 1738517760000, "open": 97728.19, "high": 97728.19, "low": 97550.88, "close": 97555.86, "volume": 30.18479662}, {"timestamp": 1738517820000, "open": 97555.86, "high": 97661.38, "low": 97555.86, "close": 97629.36, "volume": 22.4681496}, {"timestamp": 1738517880000, "open": 97629.36, "high": 97912.0, "low": 97600.03, "close": 97870.69, "volume": 25.13943119}, {"timestamp": 1738517940000, "open": 97870.69, "high": 98033.32, "low": 97819.31, "close": 97895.93, "volume": 34.93718884}, {"timestamp": 1738518000000, "open": 97895.93, "high": 98077.28, "low": 97788.62, "close": 97797.01, "volume": 17.07340522}, {"timestamp": 1738518060000, "open": 97797.01, "high": 97887.99, "low": 97686.06, "close": 97731.4, "volume": 18.02299144}, {"timestamp": 1738518120000, "open": 97731.4, "high": 97759.99, "low": 97654.24, "close": 97720.8, "volume": 13.46977898}, {"timestamp": 1738518180000, "open": 97720.8, "high": 97779.99, "low": 97680.14, "close": 97718.51, "volume": 16.85795861}, {"timestamp": 1738518240000, "open": 97718.51, "high": 97799.08, "low": 97700.0, "close": 97740.68, "volume": 7.4923739}, {"timestamp": 1738518300000, "open": 97740.68, "high": 97782.16, "low": 97672.23, "close": 97714.47, "volume": 10.99761699}, {"timestamp": 1738518360000, "open": 97714.47, "high": 97718.82, "low": 97652.17, "close": 97652.17, "volume": 14.19075097}, {"timestamp": 1738518420000, "open": 97652.17, "high": 97742.91, "low": 97646.0, "close": 97713.5, "volume": 15.23326686}, {"timestamp": 1738518480000, "open": 97713.5, "high": 97713.5, "low": 97546.91, "close": 97546.91, "volume": 20.6758623}, {"timestamp": 1738518540000, "open": 97546.91, "high": 97584.35, "low": 97500.0, "close": 97500.0, "volume": 23.1225213}, {"timestamp": 1738518600000, "open": 97500.0, "high": 97500.01, "low": 97203.67, "close": 97290.0, "volume": 40.67830636}, {"timestamp": 1738518660000, "open": 97290.0, "high": 97429.86, "low": 97249.22, "close": 97342.0, "volume": 38.49555888}, {"timestamp": 1738518720000, "open": 97342.0, "high": 97491.45, "low": 97328.0, "close": 97331.16, "volume": 22.48237715}, {"timestamp": 1738518780000, "open": 97331.16, "high": 97390.92, "low": 97228.26, "close": 97276.15, "volume": 21.03483735}, {"timestamp": 1738518840000, "open": 97276.15, "high": 97276.15, "low": 97128.31, "close": 97274.52, "volume": 29.16823562}, {"timestamp": 1738518900000, "open": 97274.52, "high": 97464.47, "low": 97248.09, "close": 97380.67, "volume": 28.68221167}, {"timestamp": 1738518960000, "open": 97380.67, "high": 97450.0, "low": 97166.17, "close": 97183.33, "volume": 20.72600891}, {"timestamp": 1738519020000, "open": 97183.33, "high": 97203.7, "low": 97019.0, "close": 97115.25, "volume": 35.17440549}, {"timestamp": 1738519080000, "open": 97115.25, "high": 97335.99, "low": 97084.0, "close": 97149.99, "volume": 21.19369619}, {"timestamp": 1738519140000, "open": 97149.99, "high": 97314.07, "low": 97114.36, "close": 97214.66, "volume": 16.36010886}, {"timestamp": 1738519200000, "open": 97214.66, "high": 97254.62, "low": 97026.67, "close": 97026.67, "volume": 24.40439828}, {"timestamp": 1738519260000, "open": 97026.67, "high": 97140.0, "low": 97019.0, "close": 97118.52, "volume": 20.2961744}, {"timestamp": 1738519320000, "open": 97118.52, "high": 97267.99, "low": 97112.0, "close": 97156.01, "volume": 27.35174775}, {"timestamp": 1738519380000, "open": 97156.01, "high": 97355.98, "low": 97138.95, "close": 97251.72, "volume": 16.41070236}, {"timestamp": 1738519440000, "open": 97251.72, "high": 97486.55, "low": 97190.01, "close": 97375.13, "volume": 22.71585084}, {"timestamp": 1738519500000, "open": 97375.13, "high": 97534.91, "low": 97295.98, "close": 97495.51, "volume": 25.37912985}, {"timestamp": 1738519560000, "open": 97495.51, "high": 97495.52, "low": 97273.38, "close": 97410.25, "volume": 14.91274354}, {"timestamp": 1738519620000, "open": 97410.25, "high": 97447.54, "low": 97242.0, "close": 97373.62, "volume": 12.6685056}, {"timestamp": 1738519680000, "open": 97373.62, "high": 97373.63, "low": 97200.0, "close": 97290.84, "volume": 13.71899604}, {"timestamp": 1738519740000, "open": 97290.84, "high": 97357.16, "low": 97281.79, "close": 97349.99, "volume": 8.21299999}, {"timestamp": 1738519800000, "open": 97349.99, "high": 97434.22, "low": 97339.99, "close": 97350.77, "volume": 14.11215434}, {"timestamp": 1738519860000, "open": 97350.77, "high": 97467.99, "low": 97250.0, "close": 97381.8, "volume": 13.50238475}, {"timestamp": 1738519920000, "open": 97381.8, "high": 97441.75, "low": 97328.66, "close": 97334.01, "volume": 17.15529136}, {"timestamp": 1738519980000, "open": 97334.01, "high": 97442.22, "low": 97328.66, "close": 97442.22, "volume": 10.85184898}, {"timestamp": 1738520040000, "open": 97442.22, "high": 97479.81, "low": 97399.09, "close": 97479.8, "volume": 13.08338161}, {"timestamp": 1738520100000, "open": 97479.8, "high": 97479.8, "low": 97358.69, "close": 97358.69, "volume": 9.32192852}, {"timestamp": 1738520160000, "open": 97358.69, "high": 97400.79, "low": 97273.0, "close": 97278.89, "volume": 13.63199409}, {"timestamp": 1738520220000, "open": 97278.89, "high": 97285.65, "low": 97195.3, "close": 97195.31, "volume": 14.33713263}, {"timestamp": 1738520280000, "open": 97195.31, "high": 97313.44, "low": 97157.73, "close": 97266.58, "volume": 13.39750733}, {"timestamp": 1738520340000, "open": 97266.58, "high": 97283.55, "low": 97215.2, "close": 97222.05, "volume": 12.97730386}, {"timestamp": 1738520400000, "open": 97222.05, "high": 97300.0, "low": 97222.05, "close": 97261.61, "volume": 19.38920765}, {"timestamp": 1738520460000, "open": 97261.61, "high": 97282.82, "low": 97160.12, "close": 97195.65, "volume": 21.31445831}, {"timestamp": 1738520520000, "open": 97195.65, "high": 97320.0, "low": 97183.99, "close": 97234.4, "volume": 17.817778}, {"timestamp": 1738520580000, "open": 97234.4, "high": 97517.53, "low": 97220.0, "close": 97517.53, "volume": 24.97480523}, {"timestamp": 1738520640000, "open": 97517.53, "high": 97675.99, "low": 97517.53, "close": 97635.12, "volume": 25.10740554}, {"timestamp": 1738520700000, "open": 97635.12, "high": 97882.05, "low": 97615.58, "close": 97877.75, "volume": 33.56579627}, {"timestamp": 1738520760000, "open": 97877.75, "high": 97931.64, "low": 97785.76, "close": 97898.3, "volume": 37.70672068}, {"timestamp": 1738520820000, "open": 97898.3, "high": 97912.74, "low": 97758.45, "close": 97830.77, "volume": 14.80681009}, {"timestamp": 1738520880000, "open": 97830.77, "high": 97841.65, "low": 97747.66, "close": 97756.69, "volume": 9.72801873}, {"timestamp": 1738520940000, "open": 97756.69, "high": 97831.97, "low": 97756.69, "close": 97831.95, "volume": 11.41472806}, {"timestamp": 1738521000000, "open": 97831.95, "high": 97871.02, "low": 97736.08, "close": 97849.99, "volume": 21.72026519}, {"timestamp": 1738521060000, "open": 97849.99, "high": 97849.99, "low": 97736.33, "close": 97823.81, "volume": 17.99784007}, {"timestamp": 1738521120000, "open": 97823.81, "high": 97823.81, "low": 97663.6, "close": 97681.74, "volume": 11.91829244}, {"timestamp": 1738521180000, "open": 97681.74, "high": 97713.18, "low": 97591.34, "close": 97591.34, "volume": 10.49118462}, {"timestamp": 1738521240000, "open": 97591.34, "high": 97591.34, "low": 97512.52, "close": 97536.92, "volume": 20.33961828}, {"timestamp": 1738521300000, "open": 97536.92, "high": 97544.0, "low": 97500.0, "close": 97507.03, "volume": 14.2642663}, {"timestamp": 1738521360000, "open": 97507.03, "high": 97523.34, "low": 97489.13, "close": 97489.13, "volume": 9.13210997}, {"timestamp": 1738521420000, "open": 97489.13, "high": 97489.14, "low": 97411.2, "close": 97456.52, "volume": 9.61715492}, {"timestamp": 1738521480000, "open": 97456.52, "high": 97470.36, "low": 97066.66, "close": 97236.25, "volume": 32.37935838}, {"timestamp": 1738521540000, "open": 97236.25, "high": 97449.95, "low": 97236.25, "close": 97407.99, "volume": 17.10395302}, {"timestamp": 1738521600000, "open": 97407.99, "high": 97523.35, "low": 97356.0, "close": 97359.61, "volume": 20.22428573}, {"timestamp": 1738521660000, "open": 97359.61, "high": 97359.62, "low": 97194.31, "close": 97251.28, "volume": 26.09790003}, {"timestamp": 1738521720000, "open": 97251.28, "high": 97400.0, "low": 97241.86, "close": 97357.66, "volume": 42.21521324}, {"timestamp": 1738521780000, "open": 97357.66, "high": 97379.89, "low": 97304.0, "close": 97332.16, "volume": 12.90428078}, {"timestamp": 1738521840000, "open": 97332.16, "high": 97332.16, "low": 96862.08, "close": 97000.01, "volume": 25.87346839}, {"timestamp": 1738521900000, "open": 97000.01, "high": 97441.82, "low": 97000.01, "close": 97331.06, "volume": 36.86443403}, {"timestamp": 1738521960000, "open": 97331.06, "high": 97331.06, "low": 96936.73, "close": 96936.73, "volume": 24.88253495}, {"timestamp": 1738522020000, "open": 96936.73, "high": 97152.0, "low": 96931.44, "close": 97127.93, "volume": 30.76077914}, {"timestamp": 1738522080000, "open": 97127.93, "high": 97264.11, "low": 97103.83, "close": 97244.39, "volume": 18.78547975}, {"timestamp": 1738522140000, "open": 97244.39, "high": 97315.05, "low": 97104.0, "close": 97315.05, "volume": 21.38143102}, {"timestamp": 1738522200000, "open": 97315.05, "high": 97350.0, "low": 97167.85, "close": 97219.78, "volume": 23.14848104}, {"timestamp": 1738522260000, "open": 97219.78, "high": 97228.01, "low": 96879.01, "close": 96898.95, "volume": 17.11312597}, {"timestamp": 1738522320000, "open": 96898.95, "high": 97091.83, "low": 96823.19, "close": 96895.21, "volume": 23.38414131}, {"timestamp": 1738522380000, "open": 96895.21, "high": 97151.6, "low": 96864.36, "close": 97110.72, "volume": 26.55991486}, {"timestamp": 1738522440000, "open": 97110.72, "high": 97125.45, "low": 96962.0, "close": 96962.01, "volume": 12.64428485}, {"timestamp": 1738522500000, "open": 96962.01, "high": 97071.89, "low": 96962.0, "close": 97051.27, "volume": 14.36817728}, {"timestamp": 1738522560000, "open": 97051.27, "high": 97196.89, "low": 96998.94, "close": 97187.99, "volume": 12.54503583}, {"timestamp": 1738522620000, "open": 97187.99, "high": 97230.75, "low": 97109.03, "close": 97191.9, "volume": 11.79430293}, {"timestamp": 1738522680000, "open": 97191.9, "high": 97228.57, "low": 96930.0, "close": 96930.0, "volume": 12.77574307}, {"timestamp": 1738522740000, "open": 96930.0, "high": 97111.56, "low": 96902.01, "close": 97087.91, "volume": 19.67560702}, {"timestamp": 1738522800000, "open": 97087.91, "high": 97102.0, "low": 96880.06, "close": 97000.81, "volume": 19.27105409}, {"timestamp": 1738522860000, "open": 97000.81, "high": 97111.56, "low": 96850.11, "close": 97111.56, "volume": 42.94345085}, {"timestamp": 1738522920000, "open": 97111.56, "high": 97303.34, "low": 97067.54, "close": 97286.05, "volume": 26.42654956}, {"timestamp": 1738522980000, "open": 97286.05, "high": 97413.89, "low": 97174.12, "close": 97393.18, "volume": 24.61963748}, {"timestamp": 1738523040000, "open": 97393.18, "high": 97462.32, "low": 97248.03, "close": 97419.63, "volume": 16.44976075}, {"timestamp": 1738523100000, "open": 97419.63, "high": 97459.99, "low": 97130.43, "close": 97146.01, "volume": 19.97162727}, {"timestamp": 1738523160000, "open": 97146.01, "high": 97281.15, "low": 97136.24, "close": 97216.36, "volume": 21.08626499}, {"timestamp": 1738523220000, "open": 97216.36, "high": 97281.68, "low": 97180.44, "close": 97281.68, "volume": 13.60195505}, {"timestamp": 1738523280000, "open": 97281.68, "high": 97436.0, "low": 97281.68, "close": 97352.53, "volume": 14.97599046}, {"timestamp": 1738523340000, "open": 97352.53, "high": 97431.99, "low": 97260.86, "close": 97341.42, "volume": 9.45356066}, {"timestamp": 1738523400000, "open": 97341.42, "high": 97498.0, "low": 97341.42, "close": 97445.55, "volume": 16.45496971}, {"timestamp": 1738523460000, "open": 97445.55, "high": 97547.22, "low": 97404.11, "close": 97547.22, "volume": 13.32343277}, {"timestamp": 1738523520000, "open": 97547.22, "high": 97570.94, "low": 97392.07, "close": 97509.99, "volume": 17.42258831}, {"timestamp": 1738523580000, "open": 97509.99, "high": 97513.09, "low": 97368.0, "close": 97471.99, "volume": 13.14758128}, {"timestamp": 1738523640000, "open": 97471.99, "high": 97500.0, "low": 97282.11, "close": 97302.0, "volume": 10.79949259}, {"timestamp": 1738523700000, "open": 97302.0, "high": 97317.69, "low": 97173.82, "close": 97173.82, "volume": 12.76673262}, {"timestamp": 1738523760000, "open": 97173.82, "high": 97200.0, "low": 97066.05, "close": 97095.57, "volume": 21.30598505}, {"timestamp": 1738523820000, "open": 97095.57, "high": 97231.86, "low": 97032.6, "close": 97199.57, "volume": 16.90260436}, {"timestamp": 1738523880000, "open": 97199.57, "high": 97310.0, "low": 97199.56, "close": 97304.12, "volume": 15.41637245}, {"timestamp": 1738523940000, "open": 97304.12, "high": 97539.36, "low": 97287.83, "close": 97539.36, "volume": 19.10160568}, {"timestamp": 1738524000000, "open": 97539.36, "high": 97574.23, "low": 97429.82, "close": 97535.17, "volume": 17.4833917}, {"timestamp": 1738524060000, "open": 97535.17, "high": 97546.38, "low": 97343.26, "close": 97432.78, "volume": 8.87945472}, {"timestamp": 1738524120000, "open": 97432.78, "high": 97432.78, "low": 97189.12, "close": 97278.01, "volume": 15.60568382}, {"timestamp": 1738524180000, "open": 97278.01, "high": 97278.01, "low": 97135.44, "close": 97190.89, "volume": 8.72273435}, {"timestamp": 1738524240000, "open": 97190.89, "high": 97349.48, "low": 97176.0, "close": 97333.99, "volume": 17.34769951}, {"timestamp": 1738524300000, "open": 97333.99, "high": 97431.99, "low": 97310.05, "close": 97431.99, "volume": 11.44684119}, {"timestamp": 1738524360000, "open": 97431.99, "high": 97449.51, "low": 97363.0, "close": 97394.07, "volume": 13.42255863}, {"timestamp": 1738524420000, "open": 97394.07, "high": 97480.0, "low": 97394.06, "close": 97474.76, "volume": 9.13262187}, {"timestamp": 1738524480000, "open": 97474.76, "high": 97536.71, "low": 97457.86, "close": 97504.22, "volume": 15.6905359}, {"timestamp": 1738524540000, "open": 97504.22, "high": 97577.99, "low": 97467.45, "close": 97521.94, "volume": 8.23283856}, {"timestamp": 1738524600000, "open": 97521.94, "high": 97724.37, "low": 97508.0, "close": 97716.31, "volume": 13.54466086}, {"timestamp": 1738524660000, "open": 97716.31, "high": 97807.69, "low": 97642.14, "close": 97789.36, "volume": 12.41026407}, {"timestamp": 1738524720000, "open": 97766.07, "high": 97828.8, "low": 97750.0, "close": 97818.11, "volume": 27.06529}, {"timestamp": 1738524780000, "open": 97818.1, "high": 97882.06, "low": 97691.36, "close": 97862.01, "volume": 32.53513}, {"timestamp": 1738524840000, "open": 97862.01, "high": 97891.85, "low": 97757.29, "close": 97782.61, "volume": 26.50382}, {"timestamp": 1738524900000, "open": 97782.61, "high": 97793.95, "low": 97584.0, "close": 97629.99, "volume": 42.13167}, {"timestamp": 1738524960000, "open": 97630.0, "high": 97772.0, "low": 97624.54, "close": 97747.29, "volume": 16.50691}, {"timestamp": 1738525020000, "open": 97747.29, "high": 97890.56, "low": 97747.29, "close": 97858.84, "volume": 16.72664}, {"timestamp": 1738525080000, "open": 97858.85, "high": 97993.37, "low": 97858.85, "close": 97978.27, "volume": 42.25329}, {"timestamp": 1738525140000, "open": 97978.27, "high": 98180.0, "low": 97945.65, "close": 98171.37, "volume": 74.62802}, {"timestamp": 1738525200000, "open": 98171.38, "high": 98198.54, "low": 98072.64, "close": 98075.99, "volume": 56.73212}, {"timestamp": 1738525260000, "open": 98076.0, "high": 98176.0, "low": 98064.82, "close": 98117.22, "volume": 20.50856}, {"timestamp": 1738525320000, "open": 98117.22, "high": 98269.65, "low": 98106.5, "close": 98269.65, "volume": 28.88926}, {"timestamp": 1738525380000, "open": 98269.66, "high": 98360.0, "low": 98217.28, "close": 98320.02, "volume": 47.25742}, {"timestamp": 1738525440000, "open": 98320.01, "high": 98386.0, "low": 98320.01, "close": 98346.3, "volume": 31.93733}, {"timestamp": 1738525500000, "open": 98346.3, "high": 98359.87, "low": 98173.91, "close": 98221.95, "volume": 26.74571}, {"timestamp": 1738525560000, "open": 98221.95, "high": 98487.07, "low": 98215.67, "close": 98446.21, "volume": 53.63194}, {"timestamp": 1738525620000, "open": 98449.85, "high": 98665.0, "low": 98406.37, "close": 98665.0, "volume": 68.05472}, {"timestamp": 1738525680000, "open": 98665.0, "high": 98700.0, "low": 98580.0, "close": 98628.01, "volume": 59.07278}, {"timestamp": 1738525740000, "open": 98628.01, "high": 98650.34, "low": 98485.27, "close": 98512.55, "volume": 44.95941}, {"timestamp": 1738525800000, "open": 98513.81, "high": 98552.77, "low": 98422.44, "close": 98552.76, "volume": 36.77773}, {"timestamp": 1738525860000, "open": 98552.76, "high": 98556.36, "low": 98358.59, "close": 98358.6, "volume": 34.29441}, {"timestamp": 1738525920000, "open": 98358.6, "high": 98369.57, "low": 98265.3, "close": 98305.77, "volume": 33.568}, {"timestamp": 1738525980000, "open": 98305.77, "high": 98305.77, "low": 98256.0, "close": 98268.98, "volume": 42.63954}, {"timestamp": 1738526040000, "open": 98268.98, "high": 98293.85, "low": 98226.03, "close": 98271.58, "volume": 12.82986}, {"timestamp": 1738526100000, "open": 98271.73, "high": 98271.74, "low": 98065.85, "close": 98120.95, "volume": 32.28952}, {"timestamp": 1738526160000, "open": 98120.94, "high": 98120.95, "low": 98018.86, "close": 98084.55, "volume": 32.06271}, {"timestamp": 1738526220000, "open": 98084.56, "high": 98277.66, "low": 98084.55, "close": 98247.46, "volume": 36.9484}, {"timestamp": 1738526280000, "open": 98247.46, "high": 98291.3, "low": 98242.0, "close": 98242.01, "volume": 14.09486}, {"timestamp": 1738526340000, "open": 98242.0, "high": 98273.17, "low": 98190.18, "close": 98273.16, "volume": 19.72967}, {"timestamp": 1738526400000, "open": 98273.17, "high": 98287.93, "low": 98207.72, "close": 98287.93, "volume": 18.47031}, {"timestamp": 1738526460000, "open": 98287.92, "high": 98371.5, "low": 98287.8, "close": 98333.18, "volume": 15.70418}, {"timestamp": 1738526520000, "open": 98333.18, "high": 98400.0, "low": 98253.89, "close": 98400.0, "volume": 44.26276}, {"timestamp": 1738526580000, "open": 98400.0, "high": 98576.15, "low": 98376.75, "close": 98576.15, "volume": 26.63677}, {"timestamp": 1738526640000, "open": 98576.15, "high": 98628.74, "low": 98543.88, "close": 98574.01, "volume": 39.22068}, {"timestamp": 1738526700000, "open": 98574.01, "high": 98604.1, "low": 98485.62, "close": 98485.63, "volume": 38.53538}, {"timestamp": 1738526760000, "open": 98485.62, "high": 98548.54, "low": 98474.74, "close": 98548.53, "volume": 19.94514}, {"timestamp": 1738526820000, "open": 98548.53, "high": 98548.53, "low": 98372.0, "close": 98437.04, "volume": 22.80544}, {"timestamp": 1738526880000, "open": 98437.05, "high": 98500.0, "low": 98413.73, "close": 98499.99, "volume": 24.15272}, {"timestamp": 1738526940000, "open": 98499.99, "high": 98509.73, "low": 98481.0, "close": 98507.85, "volume": 12.4799}, {"timestamp": 1738527000000, "open": 98507.85, "high": 98517.37, "low": 98474.87, "close": 98497.95, "volume": 29.46472}, {"timestamp": 1738527060000, "open": 98497.95, "high": 98497.95, "low": 98388.0, "close": 98400.49, "volume": 30.29}, {"timestamp": 1738527120000, "open": 98400.49, "high": 98400.49, "low": 98333.0, "close": 98383.64, "volume": 13.41333}, {"timestamp": 1738527180000, "open": 98383.64, "high": 98388.0, "low": 98336.95, "close": 98384.23, "volume": 11.72793}, {"timestamp": 1738527240000, "open": 98384.23, "high": 98500.0, "low": 98384.23, "close": 98500.0, "volume": 17.38813}, {"timestamp": 1738527300000, "open": 98500.0, "high": 98550.0, "low": 98467.39, "close": 98528.62, "volume": 24.67388}, {"timestamp": 1738527360000, "open": 98528.61, "high": 98562.79, "low": 98515.55, "close": 98535.47, "volume": 16.69593}, {"timestamp": 1738527420000, "open": 98535.48, "high": 98550.0, "low": 98424.81, "close": 98460.51, "volume": 12.56957}, {"timestamp": 1738527480000, "open": 98460.51, "high": 98538.99, "low": 98448.42, "close": 98532.6, "volume": 5.69393}, {"timestamp": 1738527540000, "open": 98532.6, "high": 98544.0, "low": 98424.79, "close": 98431.84, "volume": 9.33802}, {"timestamp": 1738527600000, "open": 98431.85, "high": 98434.78, "low": 98248.74, "close": 98292.45, "volume": 20.26836}, {"timestamp": 1738527660000, "open": 98292.44, "high": 98352.36, "low": 98251.45, "close": 98303.99, "volume": 21.18166}, {"timestamp": 1738527720000, "open": 98303.99, "high": 98378.71, "low": 98261.6, "close": 98378.71, "volume": 9.67274}, {"timestamp": 1738527780000, "open": 98378.71, "high": 98427.31, "low": 98373.38, "close": 98404.0, "volume": 11.08258}, {"timestamp": 1738527840000, "open": 98404.0, "high": 98404.01, "low": 98340.91, "close": 98367.97, "volume": 4.83627}, {"timestamp": 1738527900000, "open": 98367.98, "high": 98487.68, "low": 98367.97, "close": 98480.0, "volume": 8.61358}, {"timestamp": 1738527960000, "open": 98480.0, "high": 98480.01, "low": 98349.78, "close": 98349.79, "volume": 6.11534}, {"timestamp": 1738528020000, "open": 98349.79, "high": 98391.83, "low": 98299.66, "close": 98299.66, "volume": 6.91391}, {"timestamp": 1738528080000, "open": 98299.66, "high": 98299.67, "low": 98213.17, "close": 98230.55, "volume": 9.70811}, {"timestamp": 1738528140000, "open": 98230.55, "high": 98230.55, "low": 98100.0, "close": 98171.56, "volume": 14.19963}, {"timestamp": 1738528200000, "open": 98171.56, "high": 98250.0, "low": 98128.0, "close": 98128.6, "volume": 13.61319}, {"timestamp": 1738528260000, "open": 98128.6, "high": 98189.55, "low": 98068.0, "close": 98168.41, "volume": 12.90714}, {"timestamp": 1738528320000, "open": 98168.4, "high": 98168.4, "low": 98067.84, "close": 98068.0, "volume": 14.47582}, {"timestamp": 1738528380000, "open": 98068.0, "high": 98090.0, "low": 98030.52, "close": 98056.73, "volume": 12.17288}, {"timestamp": 1738528440000, "open": 98056.73, "high": 98056.73, "low": 98000.0, "close": 98029.08, "volume": 10.07033}, {"timestamp": 1738528500000, "open": 98029.08, "high": 98131.56, "low": 98019.19, "close": 98121.84, "volume": 16.45356}, {"timestamp": 1738528560000, "open": 98121.84, "high": 98123.44, "low": 98040.0, "close": 98068.33, "volume": 9.78965}, {"timestamp": 1738528620000, "open": 98068.34, "high": 98129.36, "low": 98068.34, "close": 98097.53, "volume": 5.4649}, {"timestamp": 1738528680000, "open": 98097.54, "high": 98097.54, "low": 97950.92, "close": 97973.23, "volume": 34.43367}, {"timestamp": 1738528740000, "open": 97973.23, "high": 97982.77, "low": 97887.37, "close": 97900.09, "volume": 16.00698}, {"timestamp": 1738528800000, "open": 97900.09, "high": 97943.94, "low": 97900.08, "close": 97900.12, "volume": 13.71865}, {"timestamp": 1738528860000, "open": 97900.11, "high": 97933.28, "low": 97892.69, "close": 97896.96, "volume": 13.54662}, {"timestamp": 1738528920000, "open": 97896.96, "high": 97901.62, "low": 97832.22, "close": 97898.21, "volume": 14.5006}, {"timestamp": 1738528980000, "open": 97898.21, "high": 97950.56, "low": 97893.29, "close": 97916.38, "volume": 10.25914}, {"timestamp": 1738529040000, "open": 97916.38, "high": 97947.57, "low": 97902.21, "close": 97947.56, "volume": 22.26313}, {"timestamp": 1738529100000, "open": 97947.56, "high": 97947.56, "low": 97852.0, "close": 97886.23, "volume": 9.93209}, {"timestamp": 1738529160000, "open": 97886.22, "high": 97886.23, "low": 97754.68, "close": 97791.42, "volume": 25.13439}, {"timestamp": 1738529220000, "open": 97791.43, "high": 97882.86, "low": 97765.15, "close": 97765.15, "volume": 16.24108}, {"timestamp": 1738529280000, "open": 97765.15, "high": 97765.16, "low": 97663.19, "close": 97672.31, "volume": 22.08401}, {"timestamp": 1738529340000, "open": 97672.31, "high": 97725.83, "low": 97650.54, "close": 97710.88, "volume": 24.52377}, {"timestamp": 1738529400000, "open": 97710.88, "high": 97826.84, "low": 97684.78, "close": 97826.84, "volume": 22.41726}, {"timestamp": 1738529460000, "open": 97826.84, "high": 97894.59, "low": 97781.77, "close": 97824.22, "volume": 13.51157}, {"timestamp": 1738529520000, "open": 97824.22, "high": 97864.0, "low": 97736.61, "close": 97835.26, "volume": 13.28455}, {"timestamp": 1738529580000, "open": 97835.25, "high": 97873.45, "low": 97763.27, "close": 97822.25, "volume": 11.53387}, {"timestamp": 1738529640000, "open": 97822.25, "high": 97822.26, "low": 97768.6, "close": 97773.27, "volume": 10.42412}, {"timestamp": 1738529700000, "open": 97773.27, "high": 97819.99, "low": 97750.0, "close": 97809.79, "volume": 6.46999}, {"timestamp": 1738529760000, "open": 97809.8, "high": 97809.8, "low": 97711.59, "close": 97750.01, "volume": 12.34405}, {"timestamp": 1738529820000, "open": 97750.01, "high": 97872.71, "low": 97750.0, "close": 97834.31, "volume": 15.59343}, {"timestamp": 1738529880000, "open": 97834.31, "high": 97834.31, "low": 97773.38, "close": 97829.48, "volume": 10.22683}, {"timestamp": 1738529940000, "open": 97831.33, "high": 97859.95, "low": 97798.0, "close": 97798.0, "volume": 4.24706}, {"timestamp": 1738530000000, "open": 97798.01, "high": 97815.22, "low": 97598.8, "close": 97615.95, "volume": 24.42091}, {"timestamp": 1738530060000, "open": 97615.94, "high": 97756.86, "low": 97602.69, "close": 97751.95, "volume": 30.77479}, {"timestamp": 1738530120000, "open": 97751.95, "high": 97885.8, "low": 97705.7, "close": 97885.8, "volume": 21.28417}, {"timestamp": 1738530180000, "open": 97885.8, "high": 97973.85, "low": 97848.25, "close": 97942.46, "volume": 21.15242}, {"timestamp": 1738530240000, "open": 97942.45, "high": 97977.02, "low": 97816.81, "close": 97816.81, "volume": 16.12546}, {"timestamp": 1738530300000, "open": 97816.82, "high": 97816.82, "low": 97710.57, "close": 97733.16, "volume": 30.44162}, {"timestamp": 1738530360000, "open": 97733.16, "high": 97733.16, "low": 97604.49, "close": 97608.33, "volume": 12.89264}, {"timestamp": 1738530420000, "open": 97608.33, "high": 97694.31, "low": 97582.33, "close": 97684.53, "volume": 12.09206}, {"timestamp": 1738530480000, "open": 97684.54, "high": 97739.85, "low": 97619.56, "close": 97739.85, "volume": 17.53515}, {"timestamp": 1738530540000, "open": 97739.85, "high": 97742.03, "low": 97685.31, "close": 97702.2, "volume": 4.59551}, {"timestamp": 1738530600000, "open": 97702.2, "high": 97792.0, "low": 97700.0, "close": 97715.54, "volume": 9.95837}, {"timestamp": 1738530660000, "open": 97715.54, "high": 97717.4, "low": 97589.0, "close": 97613.95, "volume": 34.57303}, {"timestamp": 1738530720000, "open": 97613.94, "high": 97691.3, "low": 97575.02, "close": 97691.1, "volume": 14.34119}, {"timestamp": 1738530780000, "open": 97691.09, "high": 97691.09, "low": 97583.39, "close": 97589.73, "volume": 19.42454}, {"timestamp": 1738530840000, "open": 97589.73, "high": 97606.92, "low": 97530.33, "close": 97559.86, "volume": 14.58428}, {"timestamp": 1738530900000, "open": 97559.86, "high": 97619.99, "low": 97544.28, "close": 97619.99, "volume": 11.72066}, {"timestamp": 1738530960000, "open": 97619.99, "high": 97619.99, "low": 97464.43, "close": 97482.19, "volume": 19.40757}, {"timestamp": 1738531020000, "open": 97482.18, "high": 97500.73, "low": 97423.91, "close": 97451.42, "volume": 7.4181}, {"timestamp": 1738531080000, "open": 97451.42, "high": 97493.76, "low": 97395.0, "close": 97493.76, "volume": 11.49295}, {"timestamp": 1738531140000, "open": 97493.76, "high": 97526.61, "low": 97372.54, "close": 97408.72, "volume": 23.83949}, {"timestamp": 1738531200000, "open": 97408.73, "high": 97411.99, "low": 97313.68, "close": 97336.0, "volume": 13.0516}, {"timestamp": 1738531260000, "open": 97336.0, "high": 97363.53, "low": 97130.43, "close": 97173.22, "volume": 59.75689}, {"timestamp": 1738531320000, "open": 97173.21, "high": 97311.99, "low": 97161.28, "close": 97298.04, "volume": 32.16377}, {"timestamp": 1738531380000, "open": 97298.03, "high": 97358.69, "low": 97202.0, "close": 97324.96, "volume": 13.69158}, {"timestamp": 1738531440000, "open": 97324.97, "high": 97380.0, "low": 97196.0, "close": 97234.01, "volume": 49.22742}, {"timestamp": 1738531500000, "open": 97234.01, "high": 97376.0, "low": 97234.0, "close": 97341.65, "volume": 15.08392}, {"timestamp": 1738531560000, "open": 97341.64, "high": 97346.63, "low": 97239.66, "close": 97336.0, "volume": 11.63045}, {"timestamp": 1738531620000, "open": 97336.0, "high": 97336.01, "low": 97149.27, "close": 97157.13, "volume": 27.85173}, {"timestamp": 1738531680000, "open": 97157.14, "high": 97176.8, "low": 97088.0, "close": 97088.01, "volume": 15.82951}, {"timestamp": 1738531740000, "open": 97088.01, "high": 97095.87, "low": 96930.96, "close": 96948.2, "volume": 56.07995}, {"timestamp": 1738531800000, "open": 96948.2, "high": 97072.0, "low": 96920.0, "close": 97045.87, "volume": 29.31504}, {"timestamp": 1738531860000, "open": 97045.88, "high": 97210.9, "low": 97032.61, "close": 97147.59, "volume": 31.85154}, {"timestamp": 1738531920000, "open": 97147.6, "high": 97209.91, "low": 97066.42, "close": 97209.91, "volume": 22.22473}, {"timestamp": 1738531980000, "open": 97209.9, "high": 97316.45, "low": 97144.22, "close": 97291.31, "volume": 22.62146}, {"timestamp": 1738532040000, "open": 97291.31, "high": 97291.31, "low": 97118.14, "close": 97215.69, "volume": 15.79738}, {"timestamp": 1738532100000, "open": 97215.68, "high": 97222.0, "low": 97100.0, "close": 97197.58, "volume": 11.97885}, {"timestamp": 1738532160000, "open": 97197.58, "high": 97222.0, "low": 97075.03, "close": 97184.33, "volume": 14.56268}, {"timestamp": 1738532220000, "open": 97184.33, "high": 97184.34, "low": 97047.46, "close": 97053.09, "volume": 19.32098}, {"timestamp": 1738532280000, "open": 97053.1, "high": 97072.14, "low": 97000.0, "close": 97013.99, "volume": 27.04492}, {"timestamp": 1738532340000, "open": 97013.99, "high": 97089.12, "low": 97013.99, "close": 97089.1, "volume": 13.03051}, {"timestamp": 1738532400000, "open": 97089.11, "high": 97104.85, "low": 96923.07, "close": 96946.65, "volume": 27.92894}, {"timestamp": 1738532460000, "open": 96946.65, "high": 96946.65, "low": 96809.12, "close": 96859.61, "volume": 63.28944}, {"timestamp": 1738532520000, "open": 96859.61, "high": 96859.61, "low": 96573.47, "close": 96617.6, "volume": 137.70158}, {"timestamp": 1738532580000, "open": 96617.59, "high": 96707.63, "low": 96617.59, "close": 96671.99, "volume": 49.07168}, {"timestamp": 1738532640000, "open": 96671.99, "high": 96830.53, "low": 96605.6, "close": 96781.73, "volume": 39.38705}, {"timestamp": 1738532700000, "open": 96781.72, "high": 96955.53, "low": 96781.72, "close": 96918.41, "volume": 34.3901}, {"timestamp": 1738532760000, "open": 96918.41, "high": 97088.0, "low": 96906.3, "close": 97011.09, "volume": 24.40026}, {"timestamp": 1738532820000, "open": 97011.1, "high": 97095.84, "low": 96978.9, "close": 96991.99, "volume": 38.76705}, {"timestamp": 1738532880000, "open": 96991.98, "high": 97012.11, "low": 96868.65, "close": 96881.29, "volume": 47.45683}, {"timestamp": 1738532940000, "open": 96881.29, "high": 96881.29, "low": 96702.12, "close": 96774.0, "volume": 42.21797}, {"timestamp": 1738533000000, "open": 96774.0, "high": 96790.47, "low": 96620.0, "close": 96692.8, "volume": 28.31373}, {"timestamp": 1738533060000, "open": 96692.81, "high": 96866.0, "low": 96681.48, "close": 96853.91, "volume": 31.59106}, {"timestamp": 1738533120000, "open": 96853.91, "high": 96854.56, "low": 96691.71, "close": 96788.0, "volume": 19.96446}, {"timestamp": 1738533180000, "open": 96787.99, "high": 96905.39, "low": 96779.69, "close": 96849.41, "volume": 17.8123}, {"timestamp": 1738533240000, "open": 96849.4, "high": 97032.78, "low": 96840.32, "close": 96982.71, "volume": 42.40539}, {"timestamp": 1738533300000, "open": 96982.71, "high": 96982.71, "low": 96918.82, "close": 96954.12, "volume": 25.05288}, {"timestamp": 1738533360000, "open": 96954.12, "high": 96986.62, "low": 96932.94, "close": 96978.0, "volume": 14.8232}, {"timestamp": 1738533420000, "open": 96978.0, "high": 96978.0, "low": 96825.0, "close": 96875.99, "volume": 12.00495}, {"timestamp": 1738533480000, "open": 96875.98, "high": 96976.0, "low": 96875.58, "close": 96976.0, "volume": 7.38118}, {"timestamp": 1738533540000, "open": 96975.99, "high": 97020.54, "low": 96949.47, "close": 97020.54, "volume": 53.98733}, {"timestamp": 1738533600000, "open": 97020.56, "high": 97245.54, "low": 96980.96, "close": 97245.54, "volume": 38.56956}, {"timestamp": 1738533660000, "open": 97245.54, "high": 97461.53, "low": 97245.53, "close": 97418.31, "volume": 50.41245}, {"timestamp": 1738533720000, "open": 97418.32, "high": 97514.46, "low": 97360.89, "close": 97376.62, "volume": 31.50931}, {"timestamp": 1738533780000, "open": 97376.62, "high": 97421.22, "low": 97300.0, "close": 97403.83, "volume": 30.11589}, {"timestamp": 1738533840000, "open": 97403.83, "high": 97501.97, "low": 97319.37, "close": 97443.72, "volume": 38.74611}, {"timestamp": 1738533900000, "open": 97443.72, "high": 97533.33, "low": 97353.3, "close": 97522.75, "volume": 35.77529}, {"timestamp": 1738533960000, "open": 97522.74, "high": 97522.75, "low": 97354.01, "close": 97481.91, "volume": 34.6583}, {"timestamp": 1738534020000, "open": 97481.91, "high": 97525.61, "low": 97400.0, "close": 97400.01, "volume": 16.89981}, {"timestamp": 1738534080000, "open": 97400.0, "high": 97459.94, "low": 97333.01, "close": 97459.94, "volume": 19.50704}, {"timestamp": 1738534140000, "open": 97459.94, "high": 97528.0, "low": 97455.09, "close": 97527.98, "volume": 10.14375}, {"timestamp": 1738534200000, "open": 97527.98, "high": 97542.46, "low": 97471.37, "close": 97524.94, "volume": 13.26708}, {"timestamp": 1738534260000, "open": 97524.94, "high": 97700.0, "low": 97492.79, "close": 97669.62, "volume": 26.05813}, {"timestamp": 1738534320000, "open": 97669.62, "high": 97677.58, "low": 97582.4, "close": 97668.05, "volume": 12.62892}, {"timestamp": 1738534380000, "open": 97668.06, "high": 97709.18, "low": 97661.41, "close": 97683.48, "volume": 14.63862}, {"timestamp": 1738534440000, "open": 97683.48, "high": 97684.79, "low": 97494.9, "close": 97509.53, "volume": 23.22181}, {"timestamp": 1738534500000, "open": 97509.53, "high": 97723.52, "low": 97504.23, "close": 97711.81, "volume": 22.60163}, {"timestamp": 1738534560000, "open": 97711.82, "high": 97732.3, "low": 97556.64, "close": 97574.56, "volume": 19.95063}, {"timestamp": 1738534620000, "open": 97574.57, "high": 97724.4, "low": 97574.56, "close": 97606.01, "volume": 15.85558}, {"timestamp": 1738534680000, "open": 97606.0, "high": 97606.0, "low": 97466.16, "close": 97466.17, "volume": 23.82943}, {"timestamp": 1738534740000, "open": 97466.17, "high": 97635.97, "low": 97466.17, "close": 97542.21, "volume": 30.77622}, {"timestamp": 1738534800000, "open": 97542.2, "high": 97551.96, "low": 97383.24, "close": 97468.52, "volume": 19.78108}, {"timestamp": 1738534860000, "open": 97468.51, "high": 97517.25, "low": 97343.75, "close": 97384.94, "volume": 17.43326}, {"timestamp": 1738534920000, "open": 97384.95, "high": 97415.71, "low": 97171.99, "close": 97274.02, "volume": 32.25296}, {"timestamp": 1738534980000, "open": 97274.02, "high": 97454.35, "low": 97269.17, "close": 97392.0, "volume": 15.79189}, {"timestamp": 1738535040000, "open": 97392.0, "high": 97456.53, "low": 97329.4, "close": 97427.81, "volume": 12.34229}, {"timestamp": 1738535100000, "open": 97427.8, "high": 97427.8, "low": 97212.4, "close": 97409.68, "volume": 18.44655}, {"timestamp": 1738535160000, "open": 97409.68, "high": 97423.22, "low": 97326.08, "close": 97363.99, "volume": 13.19224}, {"timestamp": 1738535220000, "open": 97364.0, "high": 97492.0, "low": 97364.0, "close": 97438.15, "volume": 10.15834}, {"timestamp": 1738535280000, "open": 97438.16, "high": 97444.0, "low": 97391.3, "close": 97435.99, "volume": 5.7667}, {"timestamp": 1738535340000, "open": 97435.99, "high": 97456.53, "low": 97399.1, "close": 97409.03, "volume": 8.82299}, {"timestamp": 1738535400000, "open": 97409.03, "high": 97409.03, "low": 97260.58, "close": 97309.84, "volume": 15.83033}, {"timestamp": 1738535460000, "open": 97309.83, "high": 97309.84, "low": 96609.88, "close": 96609.88, "volume": 104.8263}, {"timestamp": 1738535520000, "open": 96609.89, "high": 96886.99, "low": 96573.57, "close": 96854.12, "volume": 57.29377}, {"timestamp": 1738535580000, "open": 96854.12, "high": 96923.6, "low": 96672.01, "close": 96923.6, "volume": 40.4991}, {"timestamp": 1738535640000, "open": 96923.99, "high": 97365.9, "low": 96806.21, "close": 97206.69, "volume": 63.55302}, {"timestamp": 1738535700000, "open": 97206.68, "high": 97291.66, "low": 97131.59, "close": 97151.09, "volume": 35.62447}, {"timestamp": 1738535760000, "open": 97151.09, "high": 97183.99, "low": 96946.92, "close": 97062.54, "volume": 33.93746}, {"timestamp": 1738535820000, "open": 97062.55, "high": 97088.09, "low": 96963.81, "close": 97008.68, "volume": 17.70909}, {"timestamp": 1738535880000, "open": 97008.68, "high": 97032.61, "low": 96940.0, "close": 96983.44, "volume": 21.56642}, {"timestamp": 1738535940000, "open": 96983.43, "high": 97011.85, "low": 96766.64, "close": 96766.65, "volume": 16.79943}, {"timestamp": 1738536000000, "open": 96766.65, "high": 96789.13, "low": 96157.51, "close": 96276.92, "volume": 260.30181}, {"timestamp": 1738536060000, "open": 96278.0, "high": 96520.02, "low": 96150.0, "close": 96515.25, "volume": 183.14172}, {"timestamp": 1738536120000, "open": 96515.24, "high": 96909.94, "low": 96484.0, "close": 96729.27, "volume": 73.53679}, {"timestamp": 1738536180000, "open": 96729.27, "high": 96960.0, "low": 96709.99, "close": 96958.34, "volume": 64.14468}, {"timestamp": 1738536240000, "open": 96958.34, "high": 97160.0, "low": 96958.34, "close": 97160.0, "volume": 49.95529}, {"timestamp": 1738536300000, "open": 97159.99, "high": 97413.99, "low": 97159.99, "close": 97413.99, "volume": 37.2898}, {"timestamp": 1738536360000, "open": 97413.99, "high": 97560.0, "low": 97400.0, "close": 97483.05, "volume": 26.70387}, {"timestamp": 1738536420000, "open": 97483.06, "high": 97776.28, "low": 97482.86, "close": 97776.27, "volume": 61.41517}, {"timestamp": 1738536480000, "open": 97776.27, "high": 97776.28, "low": 97665.39, "close": 97669.69, "volume": 15.83552}, {"timestamp": 1738536540000, "open": 97669.69, "high": 97669.69, "low": 97377.36, "close": 97406.29, "volume": 32.31411}, {"timestamp": 1738536600000, "open": 97406.3, "high": 97736.0, "low": 97406.29, "close": 97678.09, "volume": 25.92449}, {"timestamp": 1738536660000, "open": 97678.09, "high": 97678.09, "low": 97551.86, "close": 97551.87, "volume": 11.32709}, {"timestamp": 1738536720000, "open": 97551.86, "high": 97551.87, "low": 97448.11, "close": 97448.12, "volume": 12.49143}, {"timestamp": 1738536780000, "open": 97448.11, "high": 97448.12, "low": 97078.89, "close": 97199.91, "volume": 48.91207}, {"timestamp": 1738536840000, "open": 97199.91, "high": 97643.91, "low": 97189.83, "close": 97638.79, "volume": 32.16646}, {"timestamp": 1738536900000, "open": 97638.79, "high": 97640.2, "low": 97444.25, "close": 97539.96, "volume": 16.5698}, {"timestamp": 1738536960000, "open": 97539.97, "high": 97629.0, "low": 97501.8, "close": 97553.87, "volume": 15.04841}, {"timestamp": 1738537020000, "open": 97553.86, "high": 97700.0, "low": 97492.3, "close": 97698.0, "volume": 33.17877}, {"timestamp": 1738537080000, "open": 97698.0, "high": 97919.58, "low": 97681.87, "close": 97919.58, "volume": 25.84068}, {"timestamp": 1738537140000, "open": 97919.58, "high": 98022.2, "low": 97884.95, "close": 97994.46, "volume": 51.68769}, {"timestamp": 1738537200000, "open": 97994.47, "high": 97994.47, "low": 97477.77, "close": 97481.4, "volume": 75.45005}, {"timestamp": 1738537260000, "open": 97481.65, "high": 97571.99, "low": 97233.72, "close": 97271.45, "volume": 56.57746}, {"timestamp": 1738537320000, "open": 97271.44, "high": 97562.51, "low": 97184.0, "close": 97562.51, "volume": 81.55333}, {"timestamp": 1738537380000, "open": 97562.82, "high": 97562.82, "low": 97436.0, "close": 97453.19, "volume": 41.24008}, {"timestamp": 1738537440000, "open": 97453.19, "high": 97478.9, "low": 97206.0, "close": 97401.16, "volume": 45.1972}, {"timestamp": 1738537500000, "open": 97401.17, "high": 97537.32, "low": 97280.55, "close": 97349.99, "volume": 45.95311}, {"timestamp": 1738537560000, "open": 97350.0, "high": 97397.18, "low": 97175.19, "close": 97362.4, "volume": 34.01806}, {"timestamp": 1738537620000, "open": 97362.41, "high": 97557.0, "low": 97362.4, "close": 97556.99, "volume": 29.05213}, {"timestamp": 1738537680000, "open": 97557.0, "high": 97571.48, "low": 97300.01, "close": 97300.01, "volume": 40.88206}, {"timestamp": 1738537740000, "open": 97300.02, "high": 97488.09, "low": 97300.02, "close": 97452.96, "volume": 24.17946}, {"timestamp": 1738537800000, "open": 97452.7, "high": 97452.7, "low": 97202.81, "close": 97289.77, "volume": 40.16626}, {"timestamp": 1738537860000, "open": 97289.76, "high": 97514.79, "low": 97267.99, "close": 97392.16, "volume": 47.34858}, {"timestamp": 1738537920000, "open": 97392.18, "high": 97518.39, "low": 97324.5, "close": 97499.99, "volume": 32.36368}, {"timestamp": 1738537980000, "open": 97500.0, "high": 97664.0, "low": 97469.18, "close": 97646.54, "volume": 26.91197}, {"timestamp": 1738538040000, "open": 97646.54, "high": 97769.33, "low": 97613.28, "close": 97719.17, "volume": 36.16408}, {"timestamp": 1738538100000, "open": 97719.17, "high": 97923.07, "low": 97700.0, "close": 97923.06, "volume": 40.71283}, {"timestamp": 1738538160000, "open": 97923.06, "high": 97926.0, "low": 97725.49, "close": 97732.01, "volume": 45.85707}, {"timestamp": 1738538220000, "open": 97732.0, "high": 97770.07, "low": 97592.0, "close": 97612.06, "volume": 49.17152}, {"timestamp": 1738538280000, "open": 97612.05, "high": 97658.02, "low": 97516.98, "close": 97587.14, "volume": 27.2761}, {"timestamp": 1738538340000, "open": 97587.98, "high": 97753.88, "low": 97587.98, "close": 97689.44, "volume": 20.90509}, {"timestamp": 1738538400000, "open": 97689.43, "high": 97689.43, "low": 97398.76, "close": 97411.2, "volume": 28.3731}, {"timestamp": 1738538460000, "open": 97410.99, "high": 97442.0, "low": 97267.89, "close": 97334.6, "volume": 35.59398}, {"timestamp": 1738538520000, "open": 97334.61, "high": 97457.1, "low": 97276.0, "close": 97365.07, "volume": 40.45079}, {"timestamp": 1738538580000, "open": 97365.07, "high": 97476.0, "low": 97300.0, "close": 97300.01, "volume": 38.47467}, {"timestamp": 1738538640000, "open": 97300.0, "high": 97300.0, "low": 96882.23, "close": 96904.01, "volume": 89.23034}, {"timestamp": 1738538700000, "open": 96904.01, "high": 97230.76, "low": 96880.0, "close": 96954.02, "volume": 49.43084}, {"timestamp": 1738538760000, "open": 96954.02, "high": 96954.02, "low": 96572.0, "close": 96593.43, "volume": 107.78785}, {"timestamp": 1738538820000, "open": 96593.43, "high": 96859.84, "low": 96561.01, "close": 96600.8, "volume": 111.08621}, {"timestamp": 1738538880000, "open": 96600.8, "high": 96998.27, "low": 96543.1, "close": 96940.02, "volume": 135.69293}, {"timestamp": 1738538940000, "open": 96940.01, "high": 97097.12, "low": 96839.87, "close": 97018.79, "volume": 78.17573}, {"timestamp": 1738539000000, "open": 97018.79, "high": 97094.71, "low": 96751.99, "close": 96807.02, "volume": 44.33183}, {"timestamp": 1738539060000, "open": 96807.01, "high": 97201.73, "low": 96780.02, "close": 97198.36, "volume": 70.43119}, {"timestamp": 1738539120000, "open": 97198.36, "high": 97400.0, "low": 97124.76, "close": 97372.0, "volume": 58.34465}, {"timestamp": 1738539180000, "open": 97372.0, "high": 97396.3, "low": 97124.0, "close": 97167.44, "volume": 48.91893}, {"timestamp": 1738539240000, "open": 97167.44, "high": 97208.02, "low": 97045.29, "close": 97076.45, "volume": 49.8619}, {"timestamp": 1738539300000, "open": 97076.43, "high": 97256.0, "low": 97052.0, "close": 97256.0, "volume": 58.00862}, {"timestamp": 1738539360000, "open": 97256.0, "high": 97388.09, "low": 97172.08, "close": 97385.33, "volume": 57.98515}, {"timestamp": 1738539420000, "open": 97385.33, "high": 97538.21, "low": 97385.33, "close": 97518.01, "volume": 46.38672}, {"timestamp": 1738539480000, "open": 97517.04, "high": 97573.59, "low": 97472.0, "close": 97526.51, "volume": 31.20406}, {"timestamp": 1738539540000, "open": 97526.51, "high": 97569.71, "low": 97377.69, "close": 97536.89, "volume": 43.33322}, {"timestamp": 1738539600000, "open": 97536.88, "high": 97637.27, "low": 97333.33, "close": 97524.01, "volume": 54.7022}, {"timestamp": 1738539660000, "open": 97524.01, "high": 97560.45, "low": 97413.37, "close": 97452.01, "volume": 35.99869}, {"timestamp": 1738539720000, "open": 97452.01, "high": 97511.53, "low": 97332.0, "close": 97465.16, "volume": 48.34549}, {"timestamp": 1738539780000, "open": 97465.17, "high": 97536.48, "low": 97350.0, "close": 97350.01, "volume": 41.52993}, {"timestamp": 1738539840000, "open": 97350.01, "high": 97399.69, "low": 97250.0, "close": 97326.08, "volume": 47.59357}, {"timestamp": 1738539900000, "open": 97326.09, "high": 97486.02, "low": 97300.0, "close": 97486.02, "volume": 46.64276}, {"timestamp": 1738539960000, "open": 97486.01, "high": 97668.83, "low": 97433.21, "close": 97621.34, "volume": 62.43345}, {"timestamp": 1738540020000, "open": 97621.34, "high": 97721.47, "low": 97492.0, "close": 97688.14, "volume": 35.95728}, {"timestamp": 1738540080000, "open": 97688.14, "high": 97726.85, "low": 97557.14, "close": 97586.95, "volume": 43.57552}, {"timestamp": 1738540140000, "open": 97586.01, "high": 97668.36, "low": 97467.75, "close": 97467.75, "volume": 26.12009}, {"timestamp": 1738540200000, "open": 97467.75, "high": 97482.35, "low": 97347.05, "close": 97482.35, "volume": 31.77185}, {"timestamp": 1738540260000, "open": 97482.35, "high": 97593.66, "low": 97482.34, "close": 97556.23, "volume": 36.0946}, {"timestamp": 1738540320000, "open": 97556.23, "high": 97607.99, "low": 97503.28, "close": 97533.55, "volume": 18.20612}, {"timestamp": 1738540380000, "open": 97533.55, "high": 97665.03, "low": 97489.67, "close": 97665.03, "volume": 26.95583}, {"timestamp": 1738540440000, "open": 97666.2, "high": 97666.2, "low": 97528.84, "close": 97585.82, "volume": 28.13483}, {"timestamp": 1738540500000, "open": 97585.82, "high": 97678.73, "low": 97545.62, "close": 97659.81, "volume": 31.64545}, {"timestamp": 1738540560000, "open": 97659.81, "high": 97747.46, "low": 97644.09, "close": 97747.46, "volume": 28.15376}, {"timestamp": 1738540620000, "open": 97747.46, "high": 97793.27, "low": 97670.79, "close": 97780.92, "volume": 21.12477}, {"timestamp": 1738540680000, "open": 97780.92, "high": 97780.92, "low": 97706.01, "close": 97706.02, "volume": 10.84314}, {"timestamp": 1738540740000, "open": 97706.02, "high": 97729.83, "low": 97680.0, "close": 97700.59, "volume": 16.68956}, {"timestamp": 1738540800000, "open": 97700.59, "high": 97741.42, "low": 97598.17, "close": 97731.88, "volume": 43.52602}, {"timestamp": 1738540860000, "open": 97731.89, "high": 97782.79, "low": 97562.3, "close": 97598.67, "volume": 35.34117}, {"timestamp": 1738540920000, "open": 97598.67, "high": 97615.51, "low": 97490.37, "close": 97536.01, "volume": 35.25718}, {"timestamp": 1738540980000, "open": 97536.01, "high": 97586.84, "low": 97437.14, "close": 97491.24, "volume": 48.20416}, {"timestamp": 1738541040000, "open": 97491.23, "high": 97491.23, "low": 97295.2, "close": 97311.19, "volume": 53.30519}, {"timestamp": 1738541100000, "open": 97311.2, "high": 97479.92, "low": 97293.47, "close": 97433.13, "volume": 41.51629}, {"timestamp": 1738541160000, "open": 97433.12, "high": 97600.0, "low": 97433.12, "close": 97553.45, "volume": 42.31876}, {"timestamp": 1738541220000, "open": 97553.44, "high": 97619.57, "low": 97508.17, "close": 97520.01, "volume": 36.43856}, {"timestamp": 1738541280000, "open": 97520.01, "high": 97579.99, "low": 97379.85, "close": 97579.99, "volume": 32.21958}, {"timestamp": 1738541340000, "open": 97579.99, "high": 97580.0, "low": 97384.01, "close": 97409.99, "volume": 24.66513}, {"timestamp": 1738541400000, "open": 97409.99, "high": 97418.18, "low": 97308.0, "close": 97332.72, "volume": 49.90902}, {"timestamp": 1738541460000, "open": 97332.71, "high": 97478.46, "low": 97285.36, "close": 97426.02, "volume": 32.17241}, {"timestamp": 1738541520000, "open": 97426.03, "high": 97516.0, "low": 97422.25, "close": 97442.01, "volume": 16.90381}, {"timestamp": 1738541580000, "open": 97442.01, "high": 97448.42, "low": 97333.35, "close": 97385.07, "volume": 22.64235}, {"timestamp": 1738541640000, "open": 97385.07, "high": 97385.07, "low": 97261.24, "close": 97314.01, "volume": 25.7874}, {"timestamp": 1738541700000, "open": 97314.0, "high": 97348.19, "low": 97162.9, "close": 97164.31, "volume": 39.59174}, {"timestamp": 1738541760000, "open": 97164.31, "high": 97164.31, "low": 97055.0, "close": 97055.0, "volume": 30.88193}, {"timestamp": 1738541820000, "open": 97055.0, "high": 97055.0, "low": 96764.7, "close": 96780.01, "volume": 70.26991}, {"timestamp": 1738541880000, "open": 96780.0, "high": 96814.0, "low": 96669.03, "close": 96739.71, "volume": 40.59847}, {"timestamp": 1738541940000, "open": 96739.71, "high": 96782.35, "low": 96573.0, "close": 96582.67, "volume": 45.84496}, {"timestamp": 1738542000000, "open": 96582.67, "high": 96681.33, "low": 96549.72, "close": 96618.42, "volume": 41.04376}, {"timestamp": 1738542060000, "open": 96618.43, "high": 96644.0, "low": 96227.41, "close": 96644.0, "volume": 127.73942}, {"timestamp": 1738542120000, "open": 96643.99, "high": 96684.65, "low": 96486.49, "close": 96540.01, "volume": 45.32754}, {"timestamp": 1738542180000, "open": 96540.01, "high": 96547.34, "low": 96289.0, "close": 96308.98, "volume": 28.69612}, {"timestamp": 1738542240000, "open": 96308.99, "high": 96398.75, "low": 96060.0, "close": 96398.75, "volume": 155.89685}, {"timestamp": 1738542300000, "open": 96398.75, "high": 97243.42, "low": 96398.75, "close": 97230.0, "volume": 253.28607}, {"timestamp": 1738542360000, "open": 97230.0, "high": 97591.34, "low": 97122.01, "close": 97410.65, "volume": 116.07292}, {"timestamp": 1738542420000, "open": 97410.64, "high": 97541.83, "low": 97347.36, "close": 97463.9, "volume": 81.14876}, {"timestamp": 1738542480000, "open": 97463.9, "high": 97463.9, "low": 97216.75, "close": 97293.48, "volume": 53.68839}, {"timestamp": 1738542540000, "open": 97293.48, "high": 97293.48, "low": 97010.98, "close": 97074.0, "volume": 38.68042}, {"timestamp": 1738542600000, "open": 97073.99, "high": 97191.11, "low": 96894.94, "close": 96901.93, "volume": 52.0445}, {"timestamp": 1738542660000, "open": 96901.92, "high": 96924.79, "low": 96543.49, "close": 96562.44, "volume": 107.35887}, {"timestamp": 1738542720000, "open": 96562.44, "high": 96692.95, "low": 96507.69, "close": 96570.14, "volume": 87.52392}, {"timestamp": 1738542780000, "open": 96570.14, "high": 96800.82, "low": 96548.01, "close": 96769.98, "volume": 65.02398}, {"timestamp": 1738542840000, "open": 96769.99, "high": 97096.0, "low": 96760.81, "close": 97026.93, "volume": 86.57155}, {"timestamp": 1738542900000, "open": 97026.93, "high": 97061.6, "low": 96658.41, "close": 96703.97, "volume": 37.58065}, {"timestamp": 1738542960000, "open": 96703.98, "high": 97000.0, "low": 96623.52, "close": 96973.34, "volume": 48.67845}, {"timestamp": 1738543020000, "open": 96973.33, "high": 96987.12, "low": 96646.7, "close": 96717.4, "volume": 39.93632}, {"timestamp": 1738543080000, "open": 96717.39, "high": 96717.39, "low": 96558.7, "close": 96606.28, "volume": 29.91497}, {"timestamp": 1738543140000, "open": 96606.28, "high": 96865.44, "low": 96595.09, "close": 96766.23, "volume": 24.22554}, {"timestamp": 1738543200000, "open": 96766.22, "high": 96766.22, "low": 96510.28, "close": 96512.53, "volume": 33.08647}, {"timestamp": 1738543260000, "open": 96512.52, "high": 96512.53, "low": 96341.89, "close": 96351.73, "volume": 77.09696}, {"timestamp": 1738543320000, "open": 96351.73, "high": 96462.42, "low": 96322.13, "close": 96355.9, "volume": 37.17084}, {"timestamp": 1738543380000, "open": 96355.89, "high": 96400.0, "low": 95823.0, "close": 96194.01, "volume": 387.52314}, {"timestamp": 1738543440000, "open": 96194.01, "high": 96329.11, "low": 95500.0, "close": 95694.54, "volume": 372.86706}, {"timestamp": 1738543500000, "open": 95694.53, "high": 96299.98, "low": 95604.49, "close": 96217.61, "volume": 245.23062}, {"timestamp": 1738543560000, "open": 96217.62, "high": 96514.5, "low": 96152.0, "close": 96406.19, "volume": 161.94238}, {"timestamp": 1738543620000, "open": 96406.19, "high": 96557.48, "low": 95869.58, "close": 95928.8, "volume": 157.94844}, {"timestamp": 1738543680000, "open": 95928.81, "high": 96139.61, "low": 95791.39, "close": 96027.36, "volume": 171.298}, {"timestamp": 1738543740000, "open": 96027.37, "high": 96816.15, "low": 95962.96, "close": 96596.43, "volume": 237.84228}, {"timestamp": 1738543800000, "open": 96596.43, "high": 96661.35, "low": 96140.0, "close": 96212.89, "volume": 171.18854}, {"timestamp": 1738543860000, "open": 96212.88, "high": 96631.24, "low": 96202.01, "close": 96526.26, "volume": 94.52649}, {"timestamp": 1738543920000, "open": 96526.26, "high": 96698.62, "low": 96306.49, "close": 96641.99, "volume": 108.69407}, {"timestamp": 1738543980000, "open": 96641.99, "high": 96801.73, "low": 96307.69, "close": 96495.9, "volume": 82.21777}, {"timestamp": 1738544040000, "open": 96495.89, "high": 96774.86, "low": 96493.99, "close": 96677.59, "volume": 64.33044}, {"timestamp": 1738544100000, "open": 96679.19, "high": 96698.09, "low": 96377.81, "close": 96698.09, "volume": 70.30867}, {"timestamp": 1738544160000, "open": 96698.09, "high": 96792.67, "low": 96554.34, "close": 96718.25, "volume": 65.26555}, {"timestamp": 1738544220000, "open": 96718.2, "high": 96861.74, "low": 96580.0, "close": 96843.75, "volume": 49.48971}, {"timestamp": 1738544280000, "open": 96843.75, "high": 96905.63, "low": 96601.32, "close": 96697.47, "volume": 56.95903}, {"timestamp": 1738544340000, "open": 96697.47, "high": 96800.0, "low": 96511.33, "close": 96511.33, "volume": 87.89393}, {"timestamp": 1738544400000, "open": 96511.33, "high": 96802.3, "low": 96511.33, "close": 96744.02, "volume": 49.1277}, {"timestamp": 1738544460000, "open": 96744.01, "high": 96945.03, "low": 96672.92, "close": 96672.94, "volume": 101.01129}, {"timestamp": 1738544520000, "open": 96672.93, "high": 96936.84, "low": 96568.01, "close": 96677.6, "volume": 81.11772}, {"timestamp": 1738544580000, "open": 96677.6, "high": 96899.91, "low": 96549.15, "close": 96549.15, "volume": 96.97656}, {"timestamp": 1738544640000, "open": 96548.85, "high": 96565.79, "low": 96339.57, "close": 96461.99, "volume": 67.31292}, {"timestamp": 1738544700000, "open": 96461.99, "high": 96582.88, "low": 96377.48, "close": 96415.37, "volume": 55.0585}, {"timestamp": 1738544760000, "open": 96415.37, "high": 96508.79, "low": 96340.0, "close": 96504.78, "volume": 44.64212}, {"timestamp": 1738544820000, "open": 96504.79, "high": 96540.0, "low": 96264.13, "close": 96278.97, "volume": 44.00659}, {"timestamp": 1738544880000, "open": 96278.47, "high": 96363.81, "low": 96127.16, "close": 96151.98, "volume": 74.46719}, {"timestamp": 1738544940000, "open": 96151.99, "high": 96159.62, "low": 95973.39, "close": 95973.4, "volume": 56.94826}, {"timestamp": 1738545000000, "open": 95973.4, "high": 96448.22, "low": 95871.08, "close": 96200.13, "volume": 139.79085}, {"timestamp": 1738545060000, "open": 96200.34, "high": 96200.83, "low": 95882.55, "close": 96069.09, "volume": 70.94799}, {"timestamp": 1738545120000, "open": 96068.99, "high": 96146.83, "low": 95928.01, "close": 96072.0, "volume": 46.04954}, {"timestamp": 1738545180000, "open": 96072.01, "high": 96196.0, "low": 95892.34, "close": 95942.02, "volume": 69.03512}, {"timestamp": 1738545240000, "open": 95942.01, "high": 95971.37, "low": 95782.0, "close": 95782.01, "volume": 77.87873}, {"timestamp": 1738545300000, "open": 95782.0, "high": 95859.98, "low": 95505.0, "close": 95585.11, "volume": 146.51088}, {"timestamp": 1738545360000, "open": 95585.1, "high": 95609.02, "low": 95400.0, "close": 95499.88, "volume": 151.8111}, {"timestamp": 1738545420000, "open": 95499.88, "high": 95563.87, "low": 95413.05, "close": 95492.66, "volume": 65.94297}, {"timestamp": 1738545480000, "open": 95492.66, "high": 95754.35, "low": 95407.47, "close": 95428.0, "volume": 83.88354}, {"timestamp": 1738545540000, "open": 95428.0, "high": 95541.31, "low": 95415.63, "close": 95517.79, "volume": 70.09624}, {"timestamp": 1738545600000, "open": 95517.79, "high": 95558.19, "low": 95412.0, "close": 95431.65, "volume": 51.84291}, {"timestamp": 1738545660000, "open": 95431.64, "high": 95782.67, "low": 95121.0, "close": 95657.79, "volume": 276.80931}, {"timestamp": 1738545720000, "open": 95657.79, "high": 95695.75, "low": 95189.03, "close": 95246.13, "volume": 121.11133}, {"timestamp": 1738545780000, "open": 95246.14, "high": 95363.99, "low": 95190.45, "close": 95242.09, "volume": 90.80729}, {"timestamp": 1738545840000, "open": 95242.09, "high": 95298.0, "low": 95054.16, "close": 95185.49, "volume": 104.09544}, {"timestamp": 1738545900000, "open": 95185.49, "high": 95276.15, "low": 95098.75, "close": 95205.0, "volume": 69.96455}, {"timestamp": 1738545960000, "open": 95205.01, "high": 95303.65, "low": 95125.85, "close": 95186.21, "volume": 71.79686}, {"timestamp": 1738546020000, "open": 95186.21, "high": 95347.64, "low": 95054.16, "close": 95270.87, "volume": 102.10316}, {"timestamp": 1738546080000, "open": 95270.88, "high": 95299.73, "low": 95065.78, "close": 95252.32, "volume": 89.11231}, {"timestamp": 1738546140000, "open": 95252.31, "high": 95252.32, "low": 95066.79, "close": 95163.95, "volume": 47.83586}, {"timestamp": 1738546200000, "open": 95161.49, "high": 95216.0, "low": 95002.0, "close": 95066.01, "volume": 171.29181}, {"timestamp": 1738546260000, "open": 95066.01, "high": 95454.41, "low": 95054.97, "close": 95447.98, "volume": 88.96609}, {"timestamp": 1738546320000, "open": 95447.99, "high": 95447.99, "low": 95214.29, "close": 95237.99, "volume": 53.46649}, {"timestamp": 1738546380000, "open": 95238.0, "high": 95395.97, "low": 95058.28, "close": 95215.99, "volume": 143.87949}, {"timestamp": 1738546440000, "open": 95215.99, "high": 95288.59, "low": 95035.5, "close": 95086.0, "volume": 78.88796}, {"timestamp": 1738546500000, "open": 95086.0, "high": 95215.64, "low": 94868.0, "close": 94904.0, "volume": 333.12799}, {"timestamp": 1738546560000, "open": 94904.0, "high": 94990.02, "low": 94653.74, "close": 94688.84, "volume": 117.35064}, {"timestamp": 1738546620000, "open": 94688.84, "high": 94880.0, "low": 94655.2, "close": 94782.38, "volume": 115.18885}, {"timestamp": 1738546680000, "open": 94782.38, "high": 94815.22, "low": 94650.0, "close": 94680.8, "volume": 78.15053}, {"timestamp": 1738546740000, "open": 94680.8, "high": 94713.38, "low": 94500.0, "close": 94569.05, "volume": 125.13493}, {"timestamp": 1738546800000, "open": 94569.05, "high": 94688.0, "low": 94530.01, "close": 94648.03, "volume": 114.05796}, {"timestamp": 1738546860000, "open": 94648.03, "high": 94665.82, "low": 94449.0, "close": 94449.0, "volume": 118.10668}, {"timestamp": 1738546920000, "open": 94449.0, "high": 94534.36, "low": 94250.0, "close": 94326.43, "volume": 119.78843}, {"timestamp": 1738546980000, "open": 94326.43, "high": 94434.17, "low": 94066.0, "close": 94066.0, "volume": 203.07816}, {"timestamp": 1738547040000, "open": 94066.0, "high": 94387.09, "low": 93814.07, "close": 94153.52, "volume": 437.61593}, {"timestamp": 1738547100000, "open": 94153.52, "high": 94164.75, "low": 93700.0, "close": 93700.0, "volume": 412.62612}, {"timestamp": 1738547160000, "open": 93700.01, "high": 94076.97, "low": 93700.0, "close": 93894.52, "volume": 360.9601}, {"timestamp": 1738547220000, "open": 93894.52, "high": 93992.17, "low": 93266.83, "close": 93582.74, "volume": 452.15334}, {"timestamp": 1738547280000, "open": 93582.74, "high": 93871.12, "low": 93105.0, "close": 93186.99, "volume": 307.11733}, {"timestamp": 1738547340000, "open": 93186.99, "high": 93614.04, "low": 92736.14, "close": 93359.99, "volume": 523.5892}, {"timestamp": 1738547400000, "open": 93369.44, "high": 93996.78, "low": 93359.99, "close": 93642.22, "volume": 337.74436}, {"timestamp": 1738547460000, "open": 93642.22, "high": 93971.56, "low": 93450.0, "close": 93790.57, "volume": 280.84348}, {"timestamp": 1738547520000, "open": 93790.58, "high": 93878.36, "low": 93320.15, "close": 93388.82, "volume": 218.82215}, {"timestamp": 1738547580000, "open": 93388.82, "high": 93586.14, "low": 93141.6, "close": 93232.02, "volume": 227.68028}, {"timestamp": 1738547640000, "open": 93234.39, "high": 93290.26, "low": 92500.0, "close": 92639.67, "volume": 329.25756}, {"timestamp": 1738547700000, "open": 92639.67, "high": 92843.99, "low": 92000.0, "close": 92017.99, "volume": 685.86525}, {"timestamp": 1738547760000, "open": 92017.99, "high": 93277.93, "low": 92000.0, "close": 93188.4, "volume": 484.87239}, {"timestamp": 1738547820000, "open": 93188.4, "high": 93426.38, "low": 92850.0, "close": 93327.49, "volume": 345.16906}, {"timestamp": 1738547880000, "open": 93324.58, "high": 93866.66, "low": 93300.07, "close": 93593.44, "volume": 339.07439}, {"timestamp": 1738547940000, "open": 93593.43, "high": 93655.26, "low": 93126.27, "close": 93435.82, "volume": 309.26557}, {"timestamp": 1738548000000, "open": 93436.97, "high": 93771.99, "low": 93050.0, "close": 93737.99, "volume": 298.03471}, {"timestamp": 1738548060000, "open": 93737.99, "high": 93820.0, "low": 93209.35, "close": 93324.01, "volume": 270.46874}, {"timestamp": 1738548120000, "open": 93324.01, "high": 93369.81, "low": 92913.15, "close": 93077.99, "volume": 310.78239}, {"timestamp": 1738548180000, "open": 93085.99, "high": 93599.67, "low": 92949.64, "close": 93191.45, "volume": 260.80219}, {"timestamp": 1738548240000, "open": 93191.45, "high": 93412.36, "low": 92886.5, "close": 93007.26, "volume": 201.01841}, {"timestamp": 1738548300000, "open": 93007.26, "high": 93128.88, "low": 92903.68, "close": 92909.77, "volume": 234.1498}, {"timestamp": 1738548360000, "open": 92910.0, "high": 93108.37, "low": 92287.47, "close": 92335.99, "volume": 306.55888}, {"timestamp": 1738548420000, "open": 92335.99, "high": 92335.99, "low": 91242.47, "close": 91269.09, "volume": 654.53631}, {"timestamp": 1738548480000, "open": 91261.47, "high": 93021.4, "low": 91231.0, "close": 92507.96, "volume": 522.86541}, {"timestamp": 1738548540000, "open": 92512.01, "high": 93191.59, "low": 92507.98, "close": 93074.7, "volume": 334.33659}, {"timestamp": 1738548600000, "open": 93074.7, "high": 93397.32, "low": 92925.11, "close": 93177.17, "volume": 295.70887}, {"timestamp": 1738548660000, "open": 93177.16, "high": 93800.0, "low": 93000.0, "close": 93713.88, "volume": 273.74343}, {"timestamp": 1738548720000, "open": 93713.88, "high": 94184.0, "low": 93629.58, "close": 93675.94, "volume": 289.85781}, {"timestamp": 1738548780000, "open": 93675.98, "high": 94090.39, "low": 93642.39, "close": 93907.69, "volume": 195.65967}, {"timestamp": 1738548840000, "open": 93907.69, "high": 94280.89, "low": 93658.74, "close": 94046.03, "volume": 145.83252}, {"timestamp": 1738548900000, "open": 94046.03, "high": 94132.24, "low": 93888.01, "close": 94072.8, "volume": 198.2228}, {"timestamp": 1738548960000, "open": 94052.03, "high": 94366.73, "low": 93747.96, "close": 94360.0, "volume": 232.4945}, {"timestamp": 1738549020000, "open": 94360.02, "high": 94750.0, "low": 94241.84, "close": 94419.51, "volume": 208.62521}, {"timestamp": 1738549080000, "open": 94419.51, "high": 94680.0, "low": 94253.12, "close": 94519.45, "volume": 319.94121}, {"timestamp": 1738549140000, "open": 94519.44, "high": 94900.0, "low": 94455.99, "close": 94774.38, "volume": 172.64765}, {"timestamp": 1738549200000, "open": 94776.23, "high": 94951.77, "low": 94669.42, "close": 94895.51, "volume": 169.91273}, {"timestamp": 1738549260000, "open": 94895.52, "high": 94980.0, "low": 94439.25, "close": 94548.12, "volume": 175.34513}, {"timestamp": 1738549320000, "open": 94548.11, "high": 94600.0, "low": 94247.77, "close": 94283.29, "volume": 135.95157}, {"timestamp": 1738549380000, "open": 94283.28, "high": 94576.09, "low": 94208.02, "close": 94404.01, "volume": 149.81573}, {"timestamp": 1738549440000, "open": 94399.21, "high": 94579.79, "low": 93999.0, "close": 94088.4, "volume": 156.31503}, {"timestamp": 1738549500000, "open": 94088.85, "high": 94315.73, "low": 94031.0, "close": 94061.94, "volume": 139.73473}, {"timestamp": 1738549560000, "open": 94061.09, "high": 94126.42, "low": 93558.74, "close": 94002.0, "volume": 178.51186}, {"timestamp": 1738549620000, "open": 94002.0, "high": 94241.64, "low": 93969.91, "close": 94011.28, "volume": 113.59252}, {"timestamp": 1738549680000, "open": 94011.29, "high": 94300.0, "low": 93932.8, "close": 94240.01, "volume": 105.21325}, {"timestamp": 1738549740000, "open": 94239.37, "high": 94354.39, "low": 93882.0, "close": 93885.99, "volume": 174.50048}, {"timestamp": 1738549800000, "open": 93885.99, "high": 93977.21, "low": 93618.03, "close": 93809.41, "volume": 122.04665}, {"timestamp": 1738549860000, "open": 93809.29, "high": 93839.84, "low": 93514.57, "close": 93687.21, "volume": 107.16124}, {"timestamp": 1738549920000, "open": 93687.21, "high": 93749.0, "low": 93453.56, "close": 93506.85, "volume": 120.80666}, {"timestamp": 1738549980000, "open": 93506.84, "high": 93565.47, "low": 93243.5, "close": 93536.01, "volume": 122.83373}, {"timestamp": 1738550040000, "open": 93536.02, "high": 93765.6, "low": 93408.4, "close": 93484.06, "volume": 113.37347}, {"timestamp": 1738550100000, "open": 93484.06, "high": 93901.82, "low": 93400.01, "close": 93868.0, "volume": 98.11093}, {"timestamp": 1738550160000, "open": 93868.01, "high": 94175.47, "low": 93593.36, "close": 94132.22, "volume": 116.99981}, {"timestamp": 1738550220000, "open": 94132.23, "high": 94176.46, "low": 93640.0, "close": 93855.2, "volume": 130.04948}, {"timestamp": 1738550280000, "open": 93855.19, "high": 94065.32, "low": 93733.61, "close": 93992.07, "volume": 111.3671}, {"timestamp": 1738550340000, "open": 93992.06, "high": 94020.0, "low": 93673.34, "close": 93736.45, "volume": 116.4045}, {"timestamp": 1738550400000, "open": 93736.46, "high": 93749.84, "low": 93554.65, "close": 93570.06, "volume": 75.46118}, {"timestamp": 1738550460000, "open": 93570.06, "high": 93677.68, "low": 93543.87, "close": 93631.99, "volume": 88.79546}, {"timestamp": 1738550520000, "open": 93631.99, "high": 93716.73, "low": 93560.66, "close": 93708.01, "volume": 124.92117}, {"timestamp": 1738550580000, "open": 93708.0, "high": 93912.58, "low": 93678.19, "close": 93766.3, "volume": 153.60284}, {"timestamp": 1738550640000, "open": 93766.3, "high": 93924.05, "low": 93669.6, "close": 93859.99, "volume": 107.86467}, {"timestamp": 1738550700000, "open": 93860.0, "high": 94075.31, "low": 93728.27, "close": 93877.92, "volume": 124.05989}, {"timestamp": 1738550760000, "open": 93877.93, "high": 94075.12, "low": 93712.99, "close": 93735.99, "volume": 87.88069}, {"timestamp": 1738550820000, "open": 93735.99, "high": 93772.78, "low": 93639.0, "close": 93708.53, "volume": 132.12234}, {"timestamp": 1738550880000, "open": 93708.53, "high": 93880.0, "low": 93629.01, "close": 93782.12, "volume": 117.10876}, {"timestamp": 1738550940000, "open": 93781.59, "high": 93927.93, "low": 93674.05, "close": 93708.01, "volume": 94.02555}, {"timestamp": 1738551000000, "open": 93708.0, "high": 93783.75, "low": 93643.49, "close": 93770.0, "volume": 133.89827}, {"timestamp": 1738551060000, "open": 93768.51, "high": 93780.23, "low": 93684.45, "close": 93760.87, "volume": 86.20431}, {"timestamp": 1738551120000, "open": 93761.03, "high": 93786.4, "low": 93660.01, "close": 93678.01, "volume": 63.98639}, {"timestamp": 1738551180000, "open": 93678.0, "high": 93749.86, "low": 93502.64, "close": 93623.41, "volume": 128.39298}, {"timestamp": 1738551240000, "open": 93623.41, "high": 93679.09, "low": 93501.87, "close": 93550.34, "volume": 83.47186}, {"timestamp": 1738551300000, "open": 93550.34, "high": 93589.66, "low": 93350.57, "close": 93388.31, "volume": 123.75053}, {"timestamp": 1738551360000, "open": 93388.31, "high": 93562.1, "low": 93311.1, "close": 93440.71, "volume": 121.32954}, {"timestamp": 1738551420000, "open": 93440.7, "high": 93689.15, "low": 93419.9, "close": 93634.05, "volume": 114.82026}, {"timestamp": 1738551480000, "open": 93634.06, "high": 93787.81, "low": 93580.01, "close": 93611.33, "volume": 113.43949}, {"timestamp": 1738551540000, "open": 93611.33, "high": 93670.91, "low": 93467.39, "close": 93566.01, "volume": 135.89047}, {"timestamp": 1738551600000, "open": 93566.0, "high": 93797.63, "low": 93426.49, "close": 93783.03, "volume": 139.98208}, {"timestamp": 1738551660000, "open": 93783.04, "high": 93852.0, "low": 93660.98, "close": 93755.57, "volume": 92.85169}, {"timestamp": 1738551720000, "open": 93755.58, "high": 93804.0, "low": 93720.0, "close": 93740.95, "volume": 49.06174}, {"timestamp": 1738551780000, "open": 93740.95, "high": 93797.24, "low": 93716.97, "close": 93788.25, "volume": 55.81839}, {"timestamp": 1738551840000, "open": 93788.26, "high": 93800.0, "low": 93718.03, "close": 93781.83, "volume": 65.7218}, {"timestamp": 1738551900000, "open": 93781.83, "high": 94000.0, "low": 93764.4, "close": 93951.18, "volume": 85.01657}, {"timestamp": 1738551960000, "open": 93951.18, "high": 94147.83, "low": 93951.18, "close": 94094.92, "volume": 81.45558}, {"timestamp": 1738552020000, "open": 94094.93, "high": 94214.28, "low": 94094.93, "close": 94169.99, "volume": 94.24344}, {"timestamp": 1738552080000, "open": 94170.0, "high": 94456.66, "low": 94113.59, "close": 94120.58, "volume": 145.45146}, {"timestamp": 1738552140000, "open": 94120.59, "high": 94134.96, "low": 94003.36, "close": 94075.86, "volume": 67.87154}, {"timestamp": 1738552200000, "open": 94075.86, "high": 94391.94, "low": 94058.0, "close": 94383.99, "volume": 55.68282}, {"timestamp": 1738552260000, "open": 94384.0, "high": 94586.97, "low": 94265.05, "close": 94425.32, "volume": 110.49395}, {"timestamp": 1738552320000, "open": 94425.31, "high": 94425.32, "low": 94237.65, "close": 94306.7, "volume": 71.01399}, {"timestamp": 1738552380000, "open": 94306.7, "high": 94461.98, "low": 94263.72, "close": 94379.42, "volume": 58.32602}, {"timestamp": 1738552440000, "open": 94379.42, "high": 94459.63, "low": 94248.6, "close": 94348.08, "volume": 42.33444}, {"timestamp": 1738552500000, "open": 94348.07, "high": 94460.0, "low": 94322.87, "close": 94360.8, "volume": 90.59959}, {"timestamp": 1738552560000, "open": 94360.79, "high": 94467.19, "low": 94347.82, "close": 94448.23, "volume": 36.52603}, {"timestamp": 1738552620000, "open": 94448.23, "high": 94535.52, "low": 94415.45, "close": 94514.55, "volume": 61.31481}, {"timestamp": 1738552680000, "open": 94514.55, "high": 94632.35, "low": 94442.1, "close": 94632.34, "volume": 69.69065}, {"timestamp": 1738552740000, "open": 94632.35, "high": 94641.31, "low": 94457.13, "close": 94457.13, "volume": 71.6226}, {"timestamp": 1738552800000, "open": 94457.13, "high": 94574.0, "low": 94402.0, "close": 94503.38, "volume": 90.70689}, {"timestamp": 1738552860000, "open": 94503.38, "high": 94688.0, "low": 94503.38, "close": 94621.43, "volume": 66.89741}, {"timestamp": 1738552920000, "open": 94621.43, "high": 94665.96, "low": 94472.58, "close": 94472.59, "volume": 70.49201}, {"timestamp": 1738552980000, "open": 94472.59, "high": 94567.77, "low": 94441.85, "close": 94478.26, "volume": 65.54046}, {"timestamp": 1738553040000, "open": 94478.27, "high": 94634.66, "low": 94478.27, "close": 94562.02, "volume": 74.25391}, {"timestamp": 1738553100000, "open": 94562.03, "high": 94562.03, "low": 94433.5, "close": 94505.89, "volume": 50.05903}, {"timestamp": 1738553160000, "open": 94505.89, "high": 94505.9, "low": 94288.71, "close": 94299.4, "volume": 64.92357}, {"timestamp": 1738553220000, "open": 94299.4, "high": 94385.32, "low": 94280.21, "close": 94376.01, "volume": 62.29147}, {"timestamp": 1738553280000, "open": 94376.01, "high": 94489.86, "low": 94376.01, "close": 94481.3, "volume": 94.94158}, {"timestamp": 1738553340000, "open": 94481.3, "high": 94568.0, "low": 94389.68, "close": 94436.0, "volume": 113.7956}, {"timestamp": 1738553400000, "open": 94436.0, "high": 94449.6, "low": 94187.25, "close": 94222.03, "volume": 78.88381}, {"timestamp": 1738553460000, "open": 94222.37, "high": 94280.01, "low": 94082.99, "close": 94193.96, "volume": 52.46285}, {"timestamp": 1738553520000, "open": 94193.96, "high": 94240.46, "low": 94120.79, "close": 94240.45, "volume": 54.21407}, {"timestamp": 1738553580000, "open": 94240.45, "high": 94290.4, "low": 94213.25, "close": 94290.39, "volume": 39.7785}, {"timestamp": 1738553640000, "open": 94290.4, "high": 94388.87, "low": 94218.02, "close": 94230.0, "volume": 23.51723}, {"timestamp": 1738553700000, "open": 94230.0, "high": 94472.0, "low": 94218.02, "close": 94465.22, "volume": 42.58838}, {"timestamp": 1738553760000, "open": 94465.22, "high": 94516.65, "low": 94304.51, "close": 94304.51, "volume": 26.26988}, {"timestamp": 1738553820000, "open": 94304.51, "high": 94320.0, "low": 94226.0, "close": 94289.58, "volume": 20.4096}, {"timestamp": 1738553880000, "open": 94289.59, "high": 94365.31, "low": 94240.01, "close": 94346.0, "volume": 24.65382}, {"timestamp": 1738553940000, "open": 94346.0, "high": 94360.6, "low": 94228.02, "close": 94255.99, "volume": 26.13844}, {"timestamp": 1738554000000, "open": 94255.99, "high": 94395.8, "low": 94255.98, "close": 94338.31, "volume": 38.6707}, {"timestamp": 1738554060000, "open": 94338.31, "high": 94350.0, "low": 94030.0, "close": 94044.73, "volume": 57.38396}, {"timestamp": 1738554120000, "open": 94044.74, "high": 94100.0, "low": 93969.19, "close": 93981.46, "volume": 90.05337}, {"timestamp": 1738554180000, "open": 93981.45, "high": 93985.63, "low": 93776.0, "close": 93912.01, "volume": 77.93067}, {"timestamp": 1738554240000, "open": 93912.01, "high": 93928.0, "low": 93826.08, "close": 93857.0, "volume": 36.37064}, {"timestamp": 1738554300000, "open": 93857.0, "high": 93895.96, "low": 93800.0, "close": 93876.01, "volume": 26.79139}, {"timestamp": 1738554360000, "open": 93876.01, "high": 93930.0, "low": 93848.76, "close": 93900.83, "volume": 18.51884}, {"timestamp": 1738554420000, "open": 93900.83, "high": 94075.41, "low": 93900.82, "close": 94040.8, "volume": 51.57657}, {"timestamp": 1738554480000, "open": 94040.8, "high": 94124.0, "low": 93997.86, "close": 94110.7, "volume": 41.15768}, {"timestamp": 1738554540000, "open": 94110.69, "high": 94262.79, "low": 94064.17, "close": 94131.99, "volume": 64.14708}, {"timestamp": 1738554600000, "open": 94131.99, "high": 94141.22, "low": 93976.21, "close": 94069.78, "volume": 57.38575}, {"timestamp": 1738554660000, "open": 94069.78, "high": 94078.0, "low": 93910.17, "close": 94056.01, "volume": 56.87415}, {"timestamp": 1738554720000, "open": 94056.0, "high": 94199.99, "low": 94055.09, "close": 94067.13, "volume": 37.31218}, {"timestamp": 1738554780000, "open": 94067.13, "high": 94067.13, "low": 93923.91, "close": 93925.4, "volume": 32.9228}, {"timestamp": 1738554840000, "open": 93925.41, "high": 93947.91, "low": 93863.79, "close": 93901.15, "volume": 35.28539}, {"timestamp": 1738554900000, "open": 93901.16, "high": 93909.11, "low": 93873.51, "close": 93889.38, "volume": 44.46324}, {"timestamp": 1738554960000, "open": 93889.38, "high": 94042.87, "low": 93889.37, "close": 93994.42, "volume": 41.24407}, {"timestamp": 1738555020000, "open": 93994.42, "high": 94066.12, "low": 93971.59, "close": 94015.88, "volume": 26.51235}, {"timestamp": 1738555080000, "open": 94015.88, "high": 94070.14, "low": 93966.97, "close": 93988.04, "volume": 42.70629}, {"timestamp": 1738555140000, "open": 93988.05, "high": 94039.7, "low": 93988.04, "close": 94038.74, "volume": 16.98515}, {"timestamp": 1738555200000, "open": 94038.75, "high": 94068.95, "low": 93898.01, "close": 94010.48, "volume": 55.90463}, {"timestamp": 1738555260000, "open": 94010.49, "high": 94178.0, "low": 94010.48, "close": 94161.29, "volume": 59.7429}, {"timestamp": 1738555320000, "open": 94161.3, "high": 94265.72, "low": 94130.75, "close": 94252.01, "volume": 42.0706}, {"timestamp": 1738555380000, "open": 94252.01, "high": 94440.0, "low": 94176.0, "close": 94440.0, "volume": 38.27141}, {"timestamp": 1738555440000, "open": 94440.0, "high": 94490.72, "low": 94323.45, "close": 94323.45, "volume": 52.61832}, {"timestamp": 1738555500000, "open": 94323.45, "high": 94365.71, "low": 94154.9, "close": 94199.39, "volume": 30.72995}, {"timestamp": 1738555560000, "open": 94199.39, "high": 94200.41, "low": 94025.57, "close": 94032.94, "volume": 30.06082}, {"timestamp": 1738555620000, "open": 94032.95, "high": 94094.0, "low": 93943.9, "close": 93953.07, "volume": 34.20492}, {"timestamp": 1738555680000, "open": 93953.08, "high": 93960.59, "low": 93763.38, "close": 93890.35, "volume": 70.52358}, {"timestamp": 1738555740000, "open": 93890.35, "high": 93907.28, "low": 93831.67, "close": 93867.66, "volume": 42.02431}, {"timestamp": 1738555800000, "open": 93867.67, "high": 93923.1, "low": 93855.2, "close": 93881.93, "volume": 17.75795}, {"timestamp": 1738555860000, "open": 93881.92, "high": 93906.72, "low": 93850.0, "close": 93850.91, "volume": 27.9287}, {"timestamp": 1738555920000, "open": 93850.91, "high": 93858.7, "low": 93826.83, "close": 93838.0, "volume": 40.49034}, {"timestamp": 1738555980000, "open": 93838.0, "high": 93851.16, "low": 93817.08, "close": 93843.98, "volume": 55.59503}, {"timestamp": 1738556040000, "open": 93843.98, "high": 93922.5, "low": 93843.98, "close": 93922.5, "volume": 31.25775}, {"timestamp": 1738556100000, "open": 93922.5, "high": 93969.42, "low": 93917.36, "close": 93962.28, "volume": 27.89172}, {"timestamp": 1738556160000, "open": 93962.29, "high": 94048.76, "low": 93944.17, "close": 94038.24, "volume": 24.15342}, {"timestamp": 1738556220000, "open": 94038.23, "high": 94134.53, "low": 93996.85, "close": 94113.97, "volume": 17.90435}, {"timestamp": 1738556280000, "open": 94113.98, "high": 94113.98, "low": 93989.13, "close": 94006.49, "volume": 19.66686}, {"timestamp": 1738556340000, "open": 94006.48, "high": 94012.0, "low": 93908.69, "close": 93932.64, "volume": 31.56816}, {"timestamp": 1738556400000, "open": 93932.63, "high": 94067.3, "low": 93888.88, "close": 93924.4, "volume": 70.10883}, {"timestamp": 1738556460000, "open": 93924.4, "high": 93924.41, "low": 93850.0, "close": 93901.53, "volume": 22.55601}, {"timestamp": 1738556520000, "open": 93901.52, "high": 93901.53, "low": 93831.51, "close": 93835.01, "volume": 17.62497}, {"timestamp": 1738556580000, "open": 93835.02, "high": 93853.39, "low": 93814.39, "close": 93826.02, "volume": 16.25696}, {"timestamp": 1738556640000, "open": 93826.01, "high": 93826.01, "low": 93800.0, "close": 93818.71, "volume": 22.1679}, {"timestamp": 1738556700000, "open": 93818.71, "high": 93818.71, "low": 93538.46, "close": 93603.21, "volume": 51.54463}, {"timestamp": 1738556760000, "open": 93603.21, "high": 93732.61, "low": 93522.19, "close": 93522.2, "volume": 24.87017}, {"timestamp": 1738556820000, "open": 93522.19, "high": 93522.2, "low": 93149.91, "close": 93309.68, "volume": 81.77621}, {"timestamp": 1738556880000, "open": 93309.67, "high": 93537.85, "low": 93309.67, "close": 93490.36, "volume": 34.78918}, {"timestamp": 1738556940000, "open": 93490.36, "high": 93514.4, "low": 93350.0, "close": 93352.95, "volume": 29.18724}, {"timestamp": 1738557000000, "open": 93352.95, "high": 93476.43, "low": 93351.33, "close": 93389.4, "volume": 36.01131}, {"timestamp": 1738557060000, "open": 93389.4, "high": 93396.93, "low": 93239.13, "close": 93251.25, "volume": 31.01774}, {"timestamp": 1738557120000, "open": 93251.25, "high": 93272.95, "low": 93145.23, "close": 93235.0, "volume": 48.74675}, {"timestamp": 1738557180000, "open": 93235.0, "high": 93267.62, "low": 93100.0, "close": 93134.9, "volume": 59.76215}, {"timestamp": 1738557240000, "open": 93134.89, "high": 93167.8, "low": 92911.0, "close": 92911.0, "volume": 185.51248}, {"timestamp": 1738557300000, "open": 92911.0, "high": 93060.45, "low": 92845.8, "close": 92908.01, "volume": 65.55165}, {"timestamp": 1738557360000, "open": 92908.0, "high": 93248.04, "low": 92838.78, "close": 93201.98, "volume": 54.287}, {"timestamp": 1738557420000, "open": 93201.99, "high": 93528.72, "low": 93162.72, "close": 93439.98, "volume": 71.11794}, {"timestamp": 1738557480000, "open": 93439.97, "high": 93439.97, "low": 93276.97, "close": 93284.06, "volume": 26.44225}, {"timestamp": 1738557540000, "open": 93284.06, "high": 93299.22, "low": 93099.99, "close": 93108.69, "volume": 22.18479}, {"timestamp": 1738557600000, "open": 93108.69, "high": 93261.84, "low": 93100.0, "close": 93251.21, "volume": 22.09389}, {"timestamp": 1738557660000, "open": 93251.21, "high": 93274.48, "low": 93154.34, "close": 93171.99, "volume": 16.21444}, {"timestamp": 1738557720000, "open": 93172.0, "high": 93187.16, "low": 93044.01, "close": 93070.0, "volume": 28.48046}, {"timestamp": 1738557780000, "open": 93069.99, "high": 93089.33, "low": 93017.53, "close": 93048.0, "volume": 23.77163}, {"timestamp": 1738557840000, "open": 93047.96, "high": 93065.42, "low": 93006.52, "close": 93006.53, "volume": 24.83419}, {"timestamp": 1738557900000, "open": 93006.53, "high": 93006.53, "low": 92900.0, "close": 92955.66, "volume": 88.52655}, {"timestamp": 1738557960000, "open": 92955.65, "high": 92971.28, "low": 92915.98, "close": 92961.33, "volume": 71.28883}, {"timestamp": 1738558020000, "open": 92961.32, "high": 93038.66, "low": 92939.77, "close": 92942.68, "volume": 42.86356}, {"timestamp": 1738558080000, "open": 92942.68, "high": 93043.96, "low": 92933.14, "close": 93022.99, "volume": 42.79421}, {"timestamp": 1738558140000, "open": 93023.0, "high": 93230.83, "low": 93016.78, "close": 93155.99, "volume": 40.98388}, {"timestamp": 1738558200000, "open": 93155.98, "high": 93256.0, "low": 93130.0, "close": 93252.0, "volume": 21.87824}, {"timestamp": 1738558260000, "open": 93252.0, "high": 93394.0, "low": 93217.94, "close": 93352.01, "volume": 29.95211}, {"timestamp": 1738558320000, "open": 93352.01, "high": 93440.0, "low": 93259.24, "close": 93402.01, "volume": 16.90734}, {"timestamp": 1738558380000, "open": 93402.01, "high": 93490.69, "low": 93352.48, "close": 93472.0, "volume": 21.1166}, {"timestamp": 1738558440000, "open": 93472.0, "high": 93488.67, "low": 93206.89, "close": 93209.99, "volume": 21.11494}, {"timestamp": 1738558500000, "open": 93210.0, "high": 93336.96, "low": 93149.89, "close": 93149.89, "volume": 24.2572}, {"timestamp": 1738558560000, "open": 93149.89, "high": 93149.89, "low": 92978.26, "close": 92993.99, "volume": 43.88111}, {"timestamp": 1738558620000, "open": 92993.99, "high": 93015.78, "low": 92968.37, "close": 93013.35, "volume": 22.8341}, {"timestamp": 1738558680000, "open": 93013.35, "high": 93015.48, "low": 92904.52, "close": 92905.65, "volume": 43.74377}, {"timestamp": 1738558740000, "open": 92905.65, "high": 92905.65, "low": 92646.36, "close": 92786.53, "volume": 91.47023}, {"timestamp": 1738558800000, "open": 92786.53, "high": 92886.48, "low": 92760.8, "close": 92876.84, "volume": 51.59589}, {"timestamp": 1738558860000, "open": 92876.85, "high": 93040.49, "low": 92862.85, "close": 93040.48, "volume": 55.24114}, {"timestamp": 1738558920000, "open": 93040.49, "high": 93068.43, "low": 92978.26, "close": 93048.8, "volume": 39.13966}, {"timestamp": 1738558980000, "open": 93048.8, "high": 93205.81, "low": 92989.51, "close": 93151.65, "volume": 33.17589}, {"timestamp": 1738559040000, "open": 93151.64, "high": 93161.98, "low": 93032.0, "close": 93034.48, "volume": 41.08482}, {"timestamp": 1738559100000, "open": 93034.49, "high": 93054.54, "low": 92905.43, "close": 92920.7, "volume": 54.1118}, {"timestamp": 1738559160000, "open": 92920.69, "high": 92947.98, "low": 92911.33, "close": 92934.3, "volume": 18.4415}, {"timestamp": 1738559220000, "open": 92934.29, "high": 92934.3, "low": 92772.17, "close": 92822.42, "volume": 40.91558}, {"timestamp": 1738559280000, "open": 92822.41, "high": 92841.0, "low": 92784.69, "close": 92829.56, "volume": 12.25926}, {"timestamp": 1738559340000, "open": 92829.55, "high": 92829.56, "low": 92784.66, "close": 92827.99, "volume": 15.93026}, {"timestamp": 1738559400000, "open": 92827.99, "high": 92850.36, "low": 92776.07, "close": 92792.28, "volume": 31.74418}, {"timestamp": 1738559460000, "open": 92792.28, "high": 92858.48, "low": 92785.72, "close": 92804.98, "volume": 23.79995}, {"timestamp": 1738559520000, "open": 92804.98, "high": 92850.0, "low": 92782.6, "close": 92825.57, "volume": 31.03095}, {"timestamp": 1738559580000, "open": 92825.57, "high": 93042.0, "low": 92818.4, "close": 92990.02, "volume": 35.20264}, {"timestamp": 1738559640000, "open": 92990.01, "high": 93009.99, "low": 92907.75, "close": 92910.96, "volume": 12.52245}, {"timestamp": 1738559700000, "open": 92910.95, "high": 93118.41, "low": 92873.08, "close": 93078.98, "volume": 30.37862}, {"timestamp": 1738559760000, "open": 93078.98, "high": 93161.96, "low": 93007.6, "close": 93161.96, "volume": 22.32438}, {"timestamp": 1738559820000, "open": 93161.95, "high": 93236.65, "low": 93154.66, "close": 93157.86, "volume": 48.029}, {"timestamp": 1738559880000, "open": 93157.87, "high": 93241.27, "low": 93118.68, "close": 93241.26, "volume": 24.60578}, {"timestamp": 1738559940000, "open": 93241.26, "high": 93269.55, "low": 93218.88, "close": 93260.0, "volume": 21.26551}, {"timestamp": 1738560000000, "open": 93260.0, "high": 93277.26, "low": 93215.5, "close": 93244.0, "volume": 24.76856}, {"timestamp": 1738560060000, "open": 93243.99, "high": 93244.0, "low": 93133.54, "close": 93201.52, "volume": 16.59773}, {"timestamp": 1738560120000, "open": 93201.51, "high": 93263.81, "low": 93145.5, "close": 93206.52, "volume": 21.19387}, {"timestamp": 1738560180000, "open": 93206.52, "high": 93367.99, "low": 93206.52, "close": 93346.14, "volume": 31.84357}, {"timestamp": 1738560240000, "open": 93346.15, "high": 93438.24, "low": 93332.48, "close": 93402.17, "volume": 21.40746}, {"timestamp": 1738560300000, "open": 93402.17, "high": 93447.08, "low": 93402.17, "close": 93447.08, "volume": 28.20194}, {"timestamp": 1738560360000, "open": 93447.07, "high": 93683.75, "low": 93447.07, "close": 93571.72, "volume": 62.08989}, {"timestamp": 1738560420000, "open": 93571.71, "high": 93611.38, "low": 93525.75, "close": 93611.38, "volume": 25.77435}, {"timestamp": 1738560480000, "open": 93611.38, "high": 93628.0, "low": 93487.69, "close": 93605.48, "volume": 25.62924}, {"timestamp": 1738560540000, "open": 93605.48, "high": 93618.58, "low": 93565.65, "close": 93587.99, "volume": 19.67009}, {"timestamp": 1738560600000, "open": 93587.99, "high": 93675.98, "low": 93565.21, "close": 93632.43, "volume": 39.36466}, {"timestamp": 1738560660000, "open": 93632.43, "high": 93675.4, "low": 93621.99, "close": 93662.01, "volume": 13.99352}, {"timestamp": 1738560720000, "open": 93662.01, "high": 93829.02, "low": 93662.01, "close": 93797.98, "volume": 38.37013}, {"timestamp": 1738560780000, "open": 93797.99, "high": 93905.18, "low": 93789.76, "close": 93885.99, "volume": 21.99499}, {"timestamp": 1738560840000, "open": 93885.99, "high": 93960.0, "low": 93849.31, "close": 93947.23, "volume": 20.93128}, {"timestamp": 1738560900000, "open": 93947.23, "high": 93956.56, "low": 93786.2, "close": 93799.99, "volume": 27.8643}, {"timestamp": 1738560960000, "open": 93800.0, "high": 93896.17, "low": 93799.99, "close": 93848.39, "volume": 10.94955}, {"timestamp": 1738561020000, "open": 93848.39, "high": 93858.39, "low": 93699.99, "close": 93700.0, "volume": 52.33476}, {"timestamp": 1738561080000, "open": 93699.99, "high": 93699.99, "low": 93609.19, "close": 93656.32, "volume": 41.70972}, {"timestamp": 1738561140000, "open": 93656.33, "high": 93675.58, "low": 93587.64, "close": 93587.65, "volume": 21.55217}, {"timestamp": 1738561200000, "open": 93587.64, "high": 93600.0, "low": 93478.26, "close": 93586.11, "volume": 27.81296}, {"timestamp": 1738561260000, "open": 93586.1, "high": 93661.19, "low": 93586.1, "close": 93624.01, "volume": 20.63412}, {"timestamp": 1738561320000, "open": 93624.01, "high": 93720.0, "low": 93584.22, "close": 93720.0, "volume": 19.91142}, {"timestamp": 1738561380000, "open": 93720.0, "high": 93760.0, "low": 93554.62, "close": 93554.63, "volume": 24.65505}, {"timestamp": 1738561440000, "open": 93554.63, "high": 93658.4, "low": 93554.62, "close": 93619.36, "volume": 21.89507}, {"timestamp": 1738561500000, "open": 93619.37, "high": 93630.44, "low": 93565.14, "close": 93607.71, "volume": 15.55204}, {"timestamp": 1738561560000, "open": 93607.7, "high": 93679.73, "low": 93567.34, "close": 93654.65, "volume": 34.3231}, {"timestamp": 1738561620000, "open": 93654.64, "high": 93735.53, "low": 93620.89, "close": 93735.53, "volume": 10.54793}, {"timestamp": 1738561680000, "open": 93735.53, "high": 93873.87, "low": 93735.53, "close": 93830.94, "volume": 36.89152}, {"timestamp": 1738561740000, "open": 93830.93, "high": 93903.1, "low": 93809.84, "close": 93870.69, "volume": 17.88649}, {"timestamp": 1738561800000, "open": 93870.69, "high": 93870.69, "low": 93765.05, "close": 93771.99, "volume": 18.79792}, {"timestamp": 1738561860000, "open": 93772.0, "high": 93778.97, "low": 93689.55, "close": 93711.97, "volume": 26.79646}, {"timestamp": 1738561920000, "open": 93711.97, "high": 93903.09, "low": 93711.97, "close": 93903.09, "volume": 19.26827}, {"timestamp": 1738561980000, "open": 93903.08, "high": 93945.22, "low": 93867.55, "close": 93867.55, "volume": 38.1194}, {"timestamp": 1738562040000, "open": 93867.56, "high": 93867.56, "low": 93768.19, "close": 93793.48, "volume": 18.45777}, {"timestamp": 1738562100000, "open": 93793.47, "high": 93899.46, "low": 93793.47, "close": 93891.3, "volume": 11.5371}, {"timestamp": 1738562160000, "open": 93891.31, "high": 94045.4, "low": 93891.31, "close": 94039.99, "volume": 34.28386}, {"timestamp": 1738562220000, "open": 94039.99, "high": 94273.84, "low": 94014.93, "close": 94200.68, "volume": 55.54651}, {"timestamp": 1738562280000, "open": 94200.69, "high": 94200.69, "low": 94051.49, "close": 94074.1, "volume": 39.92969}, {"timestamp": 1738562340000, "open": 94074.11, "high": 94216.0, "low": 94074.1, "close": 94216.0, "volume": 13.37313}, {"timestamp": 1738562400000, "open": 94215.99, "high": 94250.0, "low": 94109.06, "close": 94109.06, "volume": 37.81737}, {"timestamp": 1738562460000, "open": 94109.07, "high": 94129.57, "low": 93940.12, "close": 93960.99, "volume": 23.62117}, {"timestamp": 1738562520000, "open": 93960.98, "high": 94028.46, "low": 93878.74, "close": 93900.82, "volume": 22.04559}, {"timestamp": 1738562580000, "open": 93900.83, "high": 93945.42, "low": 93808.31, "close": 93878.0, "volume": 23.58898}, {"timestamp": 1738562640000, "open": 93878.0, "high": 93964.0, "low": 93785.3, "close": 93811.99, "volume": 27.95568}, {"timestamp": 1738562700000, "open": 93812.0, "high": 93826.09, "low": 93755.57, "close": 93823.36, "volume": 18.77251}, {"timestamp": 1738562760000, "open": 93823.36, "high": 94015.06, "low": 93823.36, "close": 93999.62, "volume": 41.57297}, {"timestamp": 1738562820000, "open": 93999.62, "high": 94009.27, "low": 93964.5, "close": 93984.99, "volume": 28.46532}, {"timestamp": 1738562880000, "open": 93985.0, "high": 93996.0, "low": 93845.85, "close": 93947.17, "volume": 31.85412}, {"timestamp": 1738562940000, "open": 93947.18, "high": 93985.65, "low": 93947.17, "close": 93960.21, "volume": 14.195}, {"timestamp": 1738563000000, "open": 93960.2, "high": 93960.21, "low": 93800.0, "close": 93932.69, "volume": 23.72208}, {"timestamp": 1738563060000, "open": 93932.68, "high": 93932.68, "low": 93853.45, "close": 93912.26, "volume": 15.74567}, {"timestamp": 1738563120000, "open": 93912.26, "high": 93912.27, "low": 93857.28, "close": 93871.42, "volume": 22.7304}, {"timestamp": 1738563180000, "open": 93871.41, "high": 93953.45, "low": 93866.0, "close": 93917.99, "volume": 21.13078}, {"timestamp": 1738563240000, "open": 93917.99, "high": 93978.02, "low": 93917.99, "close": 93938.97, "volume": 19.28956}, {"timestamp": 1738563300000, "open": 93938.97, "high": 93953.86, "low": 93810.81, "close": 93868.14, "volume": 19.47808}, {"timestamp": 1738563360000, "open": 93868.14, "high": 93950.0, "low": 93868.13, "close": 93934.27, "volume": 13.89363}, {"timestamp": 1738563420000, "open": 93934.28, "high": 93944.8, "low": 93842.83, "close": 93885.99, "volume": 13.693}, {"timestamp": 1738563480000, "open": 93885.99, "high": 93968.14, "low": 93885.99, "close": 93897.99, "volume": 18.29368}, {"timestamp": 1738563540000, "open": 93898.0, "high": 93990.0, "low": 93898.0, "close": 93990.0, "volume": 22.70319}, {"timestamp": 1738563600000, "open": 93990.0, "high": 94065.03, "low": 93908.0, "close": 94065.02, "volume": 28.34182}, {"timestamp": 1738563660000, "open": 94065.03, "high": 94134.1, "low": 94065.03, "close": 94127.91, "volume": 42.97197}, {"timestamp": 1738563720000, "open": 94127.91, "high": 94127.91, "low": 93988.46, "close": 94054.33, "volume": 21.8429}, {"timestamp": 1738563780000, "open": 94054.33, "high": 94103.76, "low": 94049.7, "close": 94074.0, "volume": 14.4061}, {"timestamp": 1738563840000, "open": 94074.0, "high": 94347.43, "low": 94065.99, "close": 94321.31, "volume": 44.87626}, {"timestamp": 1738563900000, "open": 94321.31, "high": 94363.82, "low": 94281.51, "close": 94356.55, "volume": 24.0015}, {"timestamp": 1738563960000, "open": 94356.54, "high": 94369.02, "low": 94294.6, "close": 94363.98, "volume": 22.96584}, {"timestamp": 1738564020000, "open": 94363.97, "high": 94464.0, "low": 94354.0, "close": 94454.95, "volume": 32.84902}, {"timestamp": 1738564080000, "open": 94454.95, "high": 94467.75, "low": 94294.79, "close": 94322.82, "volume": 33.51474}, {"timestamp": 1738564140000, "open": 94322.82, "high": 94449.23, "low": 94319.04, "close": 94439.78, "volume": 24.13952}, {"timestamp": 1738564200000, "open": 94439.78, "high": 94439.78, "low": 94328.58, "close": 94362.23, "volume": 20.84185}, {"timestamp": 1738564260000, "open": 94362.23, "high": 94468.74, "low": 94362.23, "close": 94450.02, "volume": 23.45108}, {"timestamp": 1738564320000, "open": 94450.01, "high": 94480.0, "low": 94413.07, "close": 94479.99, "volume": 41.02519}, {"timestamp": 1738564380000, "open": 94479.99, "high": 94560.0, "low": 94465.45, "close": 94552.54, "volume": 107.54851}, {"timestamp": 1738564440000, "open": 94552.54, "high": 94600.0, "low": 94515.0, "close": 94599.95, "volume": 27.92822}, {"timestamp": 1738564500000, "open": 94599.95, "high": 94600.0, "low": 94414.19, "close": 94466.22, "volume": 38.42189}, {"timestamp": 1738564560000, "open": 94466.22, "high": 94492.22, "low": 94345.66, "close": 94419.5, "volume": 39.45749}, {"timestamp": 1738564620000, "open": 94419.5, "high": 94440.12, "low": 94178.65, "close": 94245.14, "volume": 38.41708}, {"timestamp": 1738564680000, "open": 94245.13, "high": 94291.56, "low": 94220.41, "close": 94263.99, "volume": 24.29773}, {"timestamp": 1738564740000, "open": 94264.0, "high": 94282.0, "low": 94231.15, "close": 94260.01, "volume": 37.61042}, {"timestamp": 1738564800000, "open": 94260.02, "high": 94315.09, "low": 94147.83, "close": 94194.38, "volume": 30.56215}, {"timestamp": 1738564860000, "open": 94194.39, "high": 94235.38, "low": 94078.43, "close": 94078.43, "volume": 21.49632}, {"timestamp": 1738564920000, "open": 94078.44, "high": 94192.51, "low": 94017.56, "close": 94049.74, "volume": 54.28734}, {"timestamp": 1738564980000, "open": 94049.75, "high": 94058.96, "low": 93960.49, "close": 94018.93, "volume": 45.65628}, {"timestamp": 1738565040000, "open": 94018.92, "high": 94070.31, "low": 94006.0, "close": 94006.01, "volume": 32.14999}, {"timestamp": 1738565100000, "open": 94006.01, "high": 94070.21, "low": 93971.8, "close": 94070.21, "volume": 18.14451}, {"timestamp": 1738565160000, "open": 94070.2, "high": 94180.0, "low": 94048.0, "close": 94173.9, "volume": 23.36205}, {"timestamp": 1738565220000, "open": 94173.89, "high": 94184.79, "low": 94065.11, "close": 94120.02, "volume": 25.79202}, {"timestamp": 1738565280000, "open": 94120.02, "high": 94142.94, "low": 94052.92, "close": 94142.93, "volume": 17.42826}, {"timestamp": 1738565340000, "open": 94142.93, "high": 94142.94, "low": 94024.0, "close": 94068.72, "volume": 19.98838}, {"timestamp": 1738565400000, "open": 94068.71, "high": 94183.74, "low": 94068.71, "close": 94183.74, "volume": 21.86746}, {"timestamp": 1738565460000, "open": 94183.73, "high": 94272.0, "low": 94102.64, "close": 94120.22, "volume": 39.72481}, {"timestamp": 1738565520000, "open": 94120.22, "high": 94120.22, "low": 93956.52, "close": 93972.17, "volume": 34.20772}, {"timestamp": 1738565580000, "open": 93972.18, "high": 93978.49, "low": 93823.52, "close": 93830.93, "volume": 35.73213}, {"timestamp": 1738565640000, "open": 93830.93, "high": 93830.94, "low": 93657.33, "close": 93775.35, "volume": 36.67774}, {"timestamp": 1738565700000, "open": 93775.35, "high": 93852.0, "low": 93775.34, "close": 93848.0, "volume": 16.27126}, {"timestamp": 1738565760000, "open": 93848.0, "high": 93891.19, "low": 93779.81, "close": 93805.01, "volume": 29.19412}, {"timestamp": 1738565820000, "open": 93804.95, "high": 93862.15, "low": 93767.1, "close": 93839.69, "volume": 19.36944}, {"timestamp": 1738565880000, "open": 93839.7, "high": 93839.99, "low": 93773.33, "close": 93839.98, "volume": 12.77216}, {"timestamp": 1738565940000, "open": 93839.97, "high": 93914.19, "low": 93831.33, "close": 93911.04, "volume": 22.15793}, {"timestamp": 1738566000000, "open": 93911.05, "high": 93911.05, "low": 93846.32, "close": 93875.89, "volume": 13.6298}, {"timestamp": 1738566060000, "open": 93875.88, "high": 94049.04, "low": 93875.88, "close": 94000.0, "volume": 21.27502}, {"timestamp": 1738566120000, "open": 94000.0, "high": 94078.07, "low": 93962.64, "close": 94008.79, "volume": 14.58475}, {"timestamp": 1738566180000, "open": 94008.8, "high": 94147.83, "low": 94000.04, "close": 94143.95, "volume": 27.72921}, {"timestamp": 1738566240000, "open": 94143.95, "high": 94204.73, "low": 94097.01, "close": 94203.25, "volume": 17.94911}, {"timestamp": 1738566300000, "open": 94203.25, "high": 94203.25, "low": 94040.58, "close": 94054.51, "volume": 67.26542}, {"timestamp": 1738566360000, "open": 94054.51, "high": 94095.34, "low": 93989.02, "close": 94064.38, "volume": 17.1087}, {"timestamp": 1738566420000, "open": 94064.38, "high": 94111.02, "low": 94004.41, "close": 94027.88, "volume": 19.08371}, {"timestamp": 1738566480000, "open": 94027.88, "high": 94085.38, "low": 93982.0, "close": 94038.78, "volume": 16.58655}, {"timestamp": 1738566540000, "open": 94038.78, "high": 94041.98, "low": 93956.52, "close": 93967.6, "volume": 12.49095}, {"timestamp": 1738566600000, "open": 93967.6, "high": 94008.79, "low": 93914.02, "close": 93985.5, "volume": 14.87964}, {"timestamp": 1738566660000, "open": 93985.5, "high": 94000.0, "low": 93954.45, "close": 93971.8, "volume": 15.47739}, {"timestamp": 1738566720000, "open": 93971.79, "high": 94045.5, "low": 93942.0, "close": 93971.79, "volume": 15.77594}, {"timestamp": 1738566780000, "open": 93971.79, "high": 94085.58, "low": 93913.82, "close": 94078.03, "volume": 20.99857}, {"timestamp": 1738566840000, "open": 94078.02, "high": 94078.02, "low": 93952.28, "close": 94015.13, "volume": 14.72706}, {"timestamp": 1738566900000, "open": 94015.13, "high": 94157.93, "low": 94015.13, "close": 94137.99, "volume": 21.74926}, {"timestamp": 1738566960000, "open": 94138.04, "high": 94168.0, "low": 94116.65, "close": 94168.0, "volume": 13.43881}, {"timestamp": 1738567020000, "open": 94168.0, "high": 94168.0, "low": 94064.0, "close": 94117.64, "volume": 12.69177}, {"timestamp": 1738567080000, "open": 94117.64, "high": 94183.32, "low": 94106.51, "close": 94152.18, "volume": 14.94215}, {"timestamp": 1738567140000, "open": 94152.17, "high": 94250.01, "low": 94141.68, "close": 94250.01, "volume": 23.59098}, {"timestamp": 1738567200000, "open": 94250.01, "high": 94334.46, "low": 94200.0, "close": 94324.5, "volume": 31.62347}, {"timestamp": 1738567260000, "open": 94324.49, "high": 94328.86, "low": 94269.77, "close": 94291.34, "volume": 19.8621}, {"timestamp": 1738567320000, "open": 94291.34, "high": 94327.81, "low": 94188.22, "close": 94327.81, "volume": 22.2193}, {"timestamp": 1738567380000, "open": 94327.81, "high": 94335.95, "low": 94217.88, "close": 94220.18, "volume": 26.40591}, {"timestamp": 1738567440000, "open": 94220.18, "high": 94234.67, "low": 94073.09, "close": 94126.75, "volume": 24.23492}, {"timestamp": 1738567500000, "open": 94126.75, "high": 94138.94, "low": 94061.9, "close": 94102.66, "volume": 21.79911}, {"timestamp": 1738567560000, "open": 94102.66, "high": 94277.27, "low": 94100.01, "close": 94231.87, "volume": 22.21839}, {"timestamp": 1738567620000, "open": 94231.87, "high": 94231.87, "low": 94163.64, "close": 94197.51, "volume": 8.85918}, {"timestamp": 1738567680000, "open": 94197.51, "high": 94231.16, "low": 94162.01, "close": 94185.01, "volume": 22.96}, {"timestamp": 1738567740000, "open": 94185.02, "high": 94250.0, "low": 94185.01, "close": 94200.33, "volume": 26.22584}, {"timestamp": 1738567800000, "open": 94200.32, "high": 94228.6, "low": 94189.99, "close": 94194.69, "volume": 17.32056}, {"timestamp": 1738567860000, "open": 94194.7, "high": 94194.7, "low": 94018.65, "close": 94018.66, "volume": 30.41895}, {"timestamp": 1738567920000, "open": 94018.66, "high": 94112.61, "low": 94018.65, "close": 94112.61, "volume": 28.57972}, {"timestamp": 1738567980000, "open": 94112.62, "high": 94252.17, "low": 94108.02, "close": 94244.47, "volume": 24.0963}, {"timestamp": 1738568040000, "open": 94244.47, "high": 94306.09, "low": 94244.47, "close": 94274.01, "volume": 20.52274}, {"timestamp": 1738568100000, "open": 94274.0, "high": 94274.01, "low": 94211.0, "close": 94241.66, "volume": 17.59751}, {"timestamp": 1738568160000, "open": 94241.67, "high": 94288.78, "low": 94211.0, "close": 94276.2, "volume": 16.97279}, {"timestamp": 1738568220000, "open": 94276.2, "high": 94407.69, "low": 94275.92, "close": 94407.69, "volume": 14.31506}, {"timestamp": 1738568280000, "open": 94407.69, "high": 94421.68, "low": 94340.0, "close": 94357.43, "volume": 18.73187}, {"timestamp": 1738568340000, "open": 94357.43, "high": 94385.62, "low": 94289.48, "close": 94313.04, "volume": 15.93553}, {"timestamp": 1738568400000, "open": 94313.04, "high": 94510.87, "low": 94313.03, "close": 94480.39, "volume": 22.69809}, {"timestamp": 1738568460000, "open": 94480.39, "high": 94687.5, "low": 94480.38, "close": 94654.71, "volume": 67.34807}, {"timestamp": 1738568520000, "open": 94654.72, "high": 94673.92, "low": 94571.25, "close": 94638.81, "volume": 32.17801}, {"timestamp": 1738568580000, "open": 94638.81, "high": 94666.01, "low": 94568.0, "close": 94596.15, "volume": 32.92434}, {"timestamp": 1738568640000, "open": 94596.15, "high": 94619.04, "low": 94570.0, "close": 94575.97, "volume": 20.27646}, {"timestamp": 1738568700000, "open": 94575.96, "high": 94684.55, "low": 94461.54, "close": 94670.4, "volume": 41.24773}, {"timestamp": 1738568760000, "open": 94670.4, "high": 94832.04, "low": 94670.39, "close": 94832.04, "volume": 72.33847}, {"timestamp": 1738568820000, "open": 94832.04, "high": 94880.0, "low": 94821.59, "close": 94879.99, "volume": 62.00198}, {"timestamp": 1738568880000, "open": 94879.99, "high": 95210.0, "low": 94848.21, "close": 95209.52, "volume": 136.07496}, {"timestamp": 1738568940000, "open": 95209.52, "high": 95259.99, "low": 95109.48, "close": 95248.82, "volume": 67.94578}, {"timestamp": 1738569000000, "open": 95248.82, "high": 95259.99, "low": 95107.95, "close": 95153.72, "volume": 59.92486}, {"timestamp": 1738569060000, "open": 95153.73, "high": 95180.0, "low": 95054.05, "close": 95062.37, "volume": 26.56014}, {"timestamp": 1738569120000, "open": 95062.37, "high": 95126.5, "low": 95017.23, "close": 95114.11, "volume": 46.90095}, {"timestamp": 1738569180000, "open": 95114.11, "high": 95390.0, "low": 95114.11, "close": 95380.24, "volume": 63.10094}, {"timestamp": 1738569240000, "open": 95383.02, "high": 95391.2, "low": 95251.42, "close": 95298.06, "volume": 35.59007}, {"timestamp": 1738569300000, "open": 95298.06, "high": 95316.0, "low": 95195.65, "close": 95280.8, "volume": 48.03749}, {"timestamp": 1738569360000, "open": 95280.79, "high": 95315.68, "low": 95212.01, "close": 95309.44, "volume": 29.1402}, {"timestamp": 1738569420000, "open": 95309.44, "high": 95426.63, "low": 95268.02, "close": 95403.95, "volume": 86.23852}, {"timestamp": 1738569480000, "open": 95403.95, "high": 95410.6, "low": 95292.33, "close": 95322.54, "volume": 63.58976}, {"timestamp": 1738569540000, "open": 95322.54, "high": 95423.92, "low": 95282.73, "close": 95333.01, "volume": 59.85715}, {"timestamp": 1738569600000, "open": 95333.01, "high": 95333.01, "low": 95224.5, "close": 95297.54, "volume": 47.16265}, {"timestamp": 1738569660000, "open": 95297.55, "high": 95315.22, "low": 95180.12, "close": 95180.12, "volume": 46.19787}, {"timestamp": 1738569720000, "open": 95180.12, "high": 95270.96, "low": 95144.31, "close": 95160.7, "volume": 64.49469}, {"timestamp": 1738569780000, "open": 95160.7, "high": 95195.98, "low": 95000.0, "close": 95032.84, "volume": 41.17839}, {"timestamp": 1738569840000, "open": 95032.85, "high": 95153.84, "low": 94915.25, "close": 95153.0, "volume": 61.59556}, {"timestamp": 1738569900000, "open": 95153.0, "high": 95161.55, "low": 95032.0, "close": 95113.01, "volume": 22.69717}, {"timestamp": 1738569960000, "open": 95113.02, "high": 95114.73, "low": 94975.12, "close": 95032.79, "volume": 50.91515}, {"timestamp": 1738570020000, "open": 95032.79, "high": 95252.96, "low": 95032.78, "close": 95252.96, "volume": 27.67705}, {"timestamp": 1738570080000, "open": 95252.96, "high": 95301.49, "low": 95199.99, "close": 95237.16, "volume": 19.07201}, {"timestamp": 1738570140000, "open": 95237.16, "high": 95338.2, "low": 95237.16, "close": 95335.91, "volume": 31.4868}, {"timestamp": 1738570200000, "open": 95335.91, "high": 95335.92, "low": 95228.38, "close": 95255.44, "volume": 32.09218}, {"timestamp": 1738570260000, "open": 95255.44, "high": 95255.45, "low": 95056.5, "close": 95056.5, "volume": 31.68459}, {"timestamp": 1738570320000, "open": 95056.51, "high": 95229.18, "low": 95056.51, "close": 95167.41, "volume": 70.00903}, {"timestamp": 1738570380000, "open": 95167.4, "high": 95212.34, "low": 95126.58, "close": 95209.94, "volume": 18.24306}, {"timestamp": 1738570440000, "open": 95209.94, "high": 95400.0, "low": 95173.87, "close": 95400.0, "volume": 27.76163}, {"timestamp": 1738570500000, "open": 95399.99, "high": 95430.0, "low": 95326.62, "close": 95358.05, "volume": 30.55845}, {"timestamp": 1738570560000, "open": 95358.05, "high": 95400.51, "low": 95235.29, "close": 95240.0, "volume": 20.83452}, {"timestamp": 1738570620000, "open": 95239.99, "high": 95260.96, "low": 95164.36, "close": 95214.99, "volume": 28.55776}, {"timestamp": 1738570680000, "open": 95214.99, "high": 95249.99, "low": 95077.19, "close": 95088.89, "volume": 39.40443}, {"timestamp": 1738570740000, "open": 95088.89, "high": 95295.92, "low": 95047.22, "close": 95251.67, "volume": 38.75979}, {"timestamp": 1738570800000, "open": 95250.72, "high": 95398.62, "low": 95248.78, "close": 95398.62, "volume": 27.87133}, {"timestamp": 1738570860000, "open": 95398.62, "high": 95472.07, "low": 95345.2, "close": 95472.07, "volume": 35.03424}, {"timestamp": 1738570920000, "open": 95472.07, "high": 95557.75, "low": 95378.95, "close": 95406.48, "volume": 43.19268}, {"timestamp": 1738570980000, "open": 95406.47, "high": 95548.19, "low": 95406.47, "close": 95470.0, "volume": 27.75546}, {"timestamp": 1738571040000, "open": 95470.01, "high": 95478.27, "low": 95345.8, "close": 95368.15, "volume": 28.12141}, {"timestamp": 1738571100000, "open": 95368.14, "high": 95481.0, "low": 95300.0, "close": 95480.99, "volume": 37.63294}, {"timestamp": 1738571160000, "open": 95481.0, "high": 95481.0, "low": 95439.15, "close": 95458.01, "volume": 13.22322}, {"timestamp": 1738571220000, "open": 95458.0, "high": 95476.35, "low": 95373.68, "close": 95466.37, "volume": 22.5589}, {"timestamp": 1738571280000, "open": 95466.46, "high": 95466.47, "low": 95371.22, "close": 95378.0, "volume": 15.74816}, {"timestamp": 1738571340000, "open": 95378.0, "high": 95436.0, "low": 95378.0, "close": 95390.39, "volume": 25.12523}, {"timestamp": 1738571400000, "open": 95390.39, "high": 95390.4, "low": 95153.84, "close": 95202.49, "volume": 59.92387}, {"timestamp": 1738571460000, "open": 95202.49, "high": 95312.54, "low": 95163.25, "close": 95312.54, "volume": 25.42666}, {"timestamp": 1738571520000, "open": 95312.53, "high": 95538.25, "low": 95312.53, "close": 95538.25, "volume": 32.94521}, {"timestamp": 1738571580000, "open": 95538.24, "high": 95634.39, "low": 95410.29, "close": 95590.02, "volume": 76.45679}, {"timestamp": 1738571640000, "open": 95590.02, "high": 95602.58, "low": 95275.1, "close": 95300.68, "volume": 39.09966}, {"timestamp": 1738571700000, "open": 95300.68, "high": 95340.0, "low": 95171.45, "close": 95244.01, "volume": 28.34679}, {"timestamp": 1738571760000, "open": 95244.0, "high": 95244.0, "low": 95016.87, "close": 95018.38, "volume": 35.63604}, {"timestamp": 1738571820000, "open": 95018.38, "high": 95219.55, "low": 95018.38, "close": 95152.17, "volume": 27.77317}, {"timestamp": 1738571880000, "open": 95152.17, "high": 95198.0, "low": 95030.88, "close": 95071.23, "volume": 18.74713}, {"timestamp": 1738571940000, "open": 95071.22, "high": 95109.83, "low": 95032.8, "close": 95051.87, "volume": 17.85701}, {"timestamp": 1738572000000, "open": 95051.87, "high": 95051.88, "low": 94946.18, "close": 94947.75, "volume": 58.54872}, {"timestamp": 1738572060000, "open": 94947.76, "high": 95060.74, "low": 94850.85, "close": 95022.0, "volume": 21.12005}, {"timestamp": 1738572120000, "open": 95022.0, "high": 95088.61, "low": 94989.14, "close": 95076.85, "volume": 32.9633}, {"timestamp": 1738572180000, "open": 95076.84, "high": 95076.84, "low": 94950.39, "close": 94967.41, "volume": 14.25811}, {"timestamp": 1738572240000, "open": 94967.41, "high": 95069.92, "low": 94962.3, "close": 95022.38, "volume": 9.97739}, {"timestamp": 1738572300000, "open": 95022.38, "high": 95081.87, "low": 94995.76, "close": 95056.87, "volume": 14.07764}, {"timestamp": 1738572360000, "open": 95056.86, "high": 95078.49, "low": 94967.32, "close": 95052.36, "volume": 23.80939}, {"timestamp": 1738572420000, "open": 95052.36, "high": 95172.0, "low": 95052.35, "close": 95159.07, "volume": 29.35935}, {"timestamp": 1738572480000, "open": 95159.07, "high": 95240.21, "low": 95097.82, "close": 95104.77, "volume": 19.10381}, {"timestamp": 1738572540000, "open": 95104.76, "high": 95216.72, "low": 95093.51, "close": 95115.76, "volume": 14.36127}, {"timestamp": 1738572600000, "open": 95115.75, "high": 95183.91, "low": 95098.5, "close": 95120.31, "volume": 19.67681}, {"timestamp": 1738572660000, "open": 95120.3, "high": 95120.31, "low": 95000.0, "close": 95037.81, "volume": 22.99194}, {"timestamp": 1738572720000, "open": 95037.81, "high": 95187.71, "low": 95037.8, "close": 95149.18, "volume": 18.11719}, {"timestamp": 1738572780000, "open": 95149.17, "high": 95216.72, "low": 95130.0, "close": 95152.39, "volume": 15.14224}, {"timestamp": 1738572840000, "open": 95152.39, "high": 95280.0, "low": 95122.6, "close": 95280.0, "volume": 41.88675}, {"timestamp": 1738572900000, "open": 95280.0, "high": 95333.37, "low": 95260.86, "close": 95309.54, "volume": 15.98983}, {"timestamp": 1738572960000, "open": 95309.55, "high": 95335.65, "low": 95238.64, "close": 95238.64, "volume": 23.84556}, {"timestamp": 1738573020000, "open": 95238.64, "high": 95299.99, "low": 95203.58, "close": 95299.99, "volume": 14.53243}, {"timestamp": 1738573080000, "open": 95299.99, "high": 95411.77, "low": 95299.75, "close": 95411.76, "volume": 22.18179}, {"timestamp": 1738573140000, "open": 95411.77, "high": 95411.77, "low": 95324.01, "close": 95340.0, "volume": 11.32409}, {"timestamp": 1738573200000, "open": 95339.99, "high": 95398.35, "low": 95264.3, "close": 95319.32, "volume": 61.47568}, {"timestamp": 1738573260000, "open": 95319.32, "high": 95499.99, "low": 95301.91, "close": 95499.98, "volume": 20.95796}, {"timestamp": 1738573320000, "open": 95499.99, "high": 95736.31, "low": 95499.98, "close": 95736.3, "volume": 30.20255}, {"timestamp": 1738573380000, "open": 95736.3, "high": 95786.88, "low": 95655.31, "close": 95777.27, "volume": 37.85784}, {"timestamp": 1738573440000, "open": 95776.19, "high": 95776.19, "low": 95650.0, "close": 95650.0, "volume": 39.67191}, {"timestamp": 1738573500000, "open": 95650.0, "high": 95738.17, "low": 95581.69, "close": 95696.89, "volume": 20.30651}, {"timestamp": 1738573560000, "open": 95696.89, "high": 95756.68, "low": 95561.36, "close": 95625.88, "volume": 24.53672}, {"timestamp": 1738573620000, "open": 95625.88, "high": 95830.22, "low": 95625.88, "close": 95830.22, "volume": 37.77784}, {"timestamp": 1738573680000, "open": 95830.45, "high": 95849.0, "low": 95783.88, "close": 95811.2, "volume": 51.27599}, {"timestamp": 1738573740000, "open": 95811.19, "high": 95811.19, "low": 95714.8, "close": 95750.0, "volume": 60.91677}, {"timestamp": 1738573800000, "open": 95750.01, "high": 95800.0, "low": 95679.21, "close": 95736.29, "volume": 46.95145}, {"timestamp": 1738573860000, "open": 95736.29, "high": 95736.29, "low": 95651.68, "close": 95678.35, "volume": 19.75093}, {"timestamp": 1738573920000, "open": 95678.34, "high": 95851.24, "low": 95651.0, "close": 95851.24, "volume": 30.2481}, {"timestamp": 1738573980000, "open": 95851.23, "high": 95859.51, "low": 95790.44, "close": 95845.58, "volume": 25.63167}, {"timestamp": 1738574040000, "open": 95845.58, "high": 95879.67, "low": 95800.0, "close": 95800.02, "volume": 23.93437}, {"timestamp": 1738574100000, "open": 95800.03, "high": 95800.03, "low": 95656.0, "close": 95705.15, "volume": 28.30101}, {"timestamp": 1738574160000, "open": 95705.15, "high": 95709.99, "low": 95600.0, "close": 95664.99, "volume": 39.84946}, {"timestamp": 1738574220000, "open": 95664.99, "high": 95666.0, "low": 95401.01, "close": 95429.98, "volume": 46.40894}, {"timestamp": 1738574280000, "open": 95429.97, "high": 95469.5, "low": 95368.2, "close": 95402.07, "volume": 23.37834}, {"timestamp": 1738574340000, "open": 95402.07, "high": 95441.82, "low": 95333.33, "close": 95354.0, "volume": 39.85801}, {"timestamp": 1738574400000, "open": 95354.0, "high": 95433.39, "low": 95285.71, "close": 95383.99, "volume": 46.1036}, {"timestamp": 1738574460000, "open": 95384.0, "high": 95498.77, "low": 95369.56, "close": 95478.27, "volume": 35.04604}, {"timestamp": 1738574520000, "open": 95478.26, "high": 95572.46, "low": 95478.26, "close": 95569.66, "volume": 44.12917}, {"timestamp": 1738574580000, "open": 95569.66, "high": 95707.21, "low": 95569.65, "close": 95651.7, "volume": 85.79699}, {"timestamp": 1738574640000, "open": 95651.7, "high": 95744.16, "low": 95590.4, "close": 95742.12, "volume": 49.54959}, {"timestamp": 1738574700000, "open": 95742.13, "high": 95779.8, "low": 95694.33, "close": 95717.45, "volume": 54.79699}, {"timestamp": 1738574760000, "open": 95715.53, "high": 95736.6, "low": 95532.6, "close": 95568.2, "volume": 67.89328}, {"timestamp": 1738574820000, "open": 95568.2, "high": 95936.5, "low": 95561.7, "close": 95897.43, "volume": 138.61242}, {"timestamp": 1738574880000, "open": 95897.43, "high": 95950.68, "low": 95853.87, "close": 95903.51, "volume": 37.54475}, {"timestamp": 1738574940000, "open": 95903.5, "high": 95939.74, "low": 95861.5, "close": 95880.57, "volume": 27.8184}, {"timestamp": 1738575000000, "open": 95880.58, "high": 95926.0, "low": 95814.32, "close": 95898.99, "volume": 46.51253}, {"timestamp": 1738575060000, "open": 95898.99, "high": 95913.62, "low": 95848.48, "close": 95848.48, "volume": 35.10999}, {"timestamp": 1738575120000, "open": 95848.49, "high": 95868.5, "low": 95780.52, "close": 95787.87, "volume": 35.93055}, {"timestamp": 1738575180000, "open": 95787.88, "high": 95812.1, "low": 95710.1, "close": 95739.34, "volume": 24.68296}, {"timestamp": 1738575240000, "open": 95739.34, "high": 95826.4, "low": 95739.33, "close": 95795.55, "volume": 23.84961}, {"timestamp": 1738575300000, "open": 95795.54, "high": 95795.55, "low": 95671.98, "close": 95757.58, "volume": 20.70612}, {"timestamp": 1738575360000, "open": 95757.57, "high": 95766.0, "low": 95672.41, "close": 95708.11, "volume": 20.59734}, {"timestamp": 1738575420000, "open": 95708.11, "high": 95778.9, "low": 95708.11, "close": 95731.65, "volume": 25.33086}, {"timestamp": 1738575480000, "open": 95731.65, "high": 95741.64, "low": 95641.3, "close": 95736.79, "volume": 27.05652}, {"timestamp": 1738575540000, "open": 95736.79, "high": 95736.79, "low": 95601.0, "close": 95669.0, "volume": 18.35432}, {"timestamp": 1738575600000, "open": 95668.99, "high": 95731.16, "low": 95626.72, "close": 95626.73, "volume": 15.98471}, {"timestamp": 1738575660000, "open": 95626.73, "high": 95661.22, "low": 95571.42, "close": 95636.36, "volume": 18.71978}, {"timestamp": 1738575720000, "open": 95636.37, "high": 95636.37, "low": 95532.6, "close": 95576.01, "volume": 14.73805}, {"timestamp": 1738575780000, "open": 95576.0, "high": 95700.0, "low": 95525.6, "close": 95688.0, "volume": 23.6312}, {"timestamp": 1738575840000, "open": 95688.01, "high": 95736.0, "low": 95652.0, "close": 95736.0, "volume": 20.12294}, {"timestamp": 1738575900000, "open": 95735.99, "high": 95736.37, "low": 95656.72, "close": 95656.72, "volume": 19.5379}, {"timestamp": 1738575960000, "open": 95656.73, "high": 95687.48, "low": 95602.32, "close": 95602.33, "volume": 36.34896}, {"timestamp": 1738576020000, "open": 95602.32, "high": 95697.57, "low": 95546.5, "close": 95666.66, "volume": 25.82298}, {"timestamp": 1738576080000, "open": 95666.67, "high": 95736.16, "low": 95657.1, "close": 95675.25, "volume": 17.22124}, {"timestamp": 1738576140000, "open": 95675.25, "high": 95748.19, "low": 95594.93, "close": 95741.08, "volume": 20.0807}, {"timestamp": 1738576200000, "open": 95741.08, "high": 95753.0, "low": 95706.0, "close": 95751.09, "volume": 38.64586}, {"timestamp": 1738576260000, "open": 95751.08, "high": 95756.89, "low": 95650.88, "close": 95672.53, "volume": 23.09551}, {"timestamp": 1738576320000, "open": 95672.54, "high": 95681.08, "low": 95588.22, "close": 95634.39, "volume": 30.48391}, {"timestamp": 1738576380000, "open": 95634.39, "high": 95643.01, "low": 95575.89, "close": 95606.06, "volume": 17.70493}, {"timestamp": 1738576440000, "open": 95606.07, "high": 95606.07, "low": 95475.0, "close": 95524.49, "volume": 28.39887}, {"timestamp": 1738576500000, "open": 95524.5, "high": 95539.1, "low": 95475.17, "close": 95500.0, "volume": 13.52024}, {"timestamp": 1738576560000, "open": 95500.0, "high": 95581.02, "low": 95484.84, "close": 95488.59, "volume": 22.43984}, {"timestamp": 1738576620000, "open": 95488.59, "high": 95488.59, "low": 95242.42, "close": 95260.85, "volume": 57.62714}, {"timestamp": 1738576680000, "open": 95260.85, "high": 95364.43, "low": 95222.03, "close": 95314.4, "volume": 55.6035}, {"timestamp": 1738576740000, "open": 95314.4, "high": 95314.41, "low": 95245.07, "close": 95277.0, "volume": 21.39606}, {"timestamp": 1738576800000, "open": 95277.0, "high": 95428.58, "low": 95272.72, "close": 95351.75, "volume": 17.41996}, {"timestamp": 1738576860000, "open": 95351.75, "high": 95421.33, "low": 95258.34, "close": 95303.99, "volume": 12.04097}, {"timestamp": 1738576920000, "open": 95303.99, "high": 95390.46, "low": 95303.04, "close": 95343.49, "volume": 10.92373}, {"timestamp": 1738576980000, "open": 95343.5, "high": 95387.99, "low": 95333.33, "close": 95351.89, "volume": 15.33678}, {"timestamp": 1738577040000, "open": 95351.88, "high": 95351.89, "low": 95216.52, "close": 95216.52, "volume": 33.04997}, {"timestamp": 1738577100000, "open": 95216.52, "high": 95260.87, "low": 95162.76, "close": 95206.53, "volume": 34.24628}, {"timestamp": 1738577160000, "open": 95206.53, "high": 95237.99, "low": 95158.63, "close": 95231.43, "volume": 19.04038}, {"timestamp": 1738577220000, "open": 95231.43, "high": 95252.49, "low": 95174.23, "close": 95200.08, "volume": 15.40308}, {"timestamp": 1738577280000, "open": 95200.08, "high": 95253.15, "low": 95155.47, "close": 95173.46, "volume": 20.8802}, {"timestamp": 1738577340000, "open": 95173.46, "high": 95229.45, "low": 95171.63, "close": 95210.0, "volume": 16.77782}, {"timestamp": 1738577400000, "open": 95210.01, "high": 95220.08, "low": 95122.44, "close": 95154.0, "volume": 24.53566}, {"timestamp": 1738577460000, "open": 95154.0, "high": 95231.19, "low": 95154.0, "close": 95213.2, "volume": 14.95986}, {"timestamp": 1738577520000, "open": 95213.19, "high": 95237.91, "low": 95173.99, "close": 95197.52, "volume": 10.39363}, {"timestamp": 1738577580000, "open": 95197.52, "high": 95257.07, "low": 95174.47, "close": 95239.12, "volume": 14.60593}, {"timestamp": 1738577640000, "open": 95239.12, "high": 95276.99, "low": 95214.67, "close": 95260.65, "volume": 15.18259}, {"timestamp": 1738577700000, "open": 95260.64, "high": 95300.0, "low": 95257.03, "close": 95278.91, "volume": 7.74198}, {"timestamp": 1738577760000, "open": 95278.91, "high": 95278.91, "low": 95193.89, "close": 95225.28, "volume": 22.18385}, {"timestamp": 1738577820000, "open": 95225.28, "high": 95226.89, "low": 95125.0, "close": 95162.82, "volume": 10.76757}, {"timestamp": 1738577880000, "open": 95162.82, "high": 95162.82, "low": 94799.29, "close": 94864.68, "volume": 179.79584}, {"timestamp": 1738577940000, "open": 94864.68, "high": 94907.94, "low": 94809.62, "close": 94856.38, "volume": 101.40976}, {"timestamp": 1738578000000, "open": 94856.38, "high": 94989.14, "low": 94829.41, "close": 94951.03, "volume": 30.54196}, {"timestamp": 1738578060000, "open": 94951.03, "high": 94984.76, "low": 94851.96, "close": 94971.77, "volume": 19.26059}, {"timestamp": 1738578120000, "open": 94971.78, "high": 95067.4, "low": 94956.26, "close": 94996.32, "volume": 16.85134}, {"timestamp": 1738578180000, "open": 94996.32, "high": 95139.69, "low": 94996.32, "close": 95123.17, "volume": 9.89998}, {"timestamp": 1738578240000, "open": 95123.18, "high": 95123.18, "low": 94914.42, "close": 95031.5, "volume": 35.36846}, {"timestamp": 1738578300000, "open": 95031.5, "high": 95146.0, "low": 95021.3, "close": 95140.65, "volume": 22.95093}, {"timestamp": 1738578360000, "open": 95140.66, "high": 95184.76, "low": 95113.42, "close": 95113.42, "volume": 14.66136}, {"timestamp": 1738578420000, "open": 95113.43, "high": 95184.55, "low": 95113.42, "close": 95125.08, "volume": 10.57688}, {"timestamp": 1738578480000, "open": 95125.08, "high": 95125.08, "low": 95042.75, "close": 95119.2, "volume": 20.19529}, {"timestamp": 1738578540000, "open": 95119.21, "high": 95119.21, "low": 95027.41, "close": 95059.99, "volume": 8.08429}, {"timestamp": 1738578600000, "open": 95059.99, "high": 95084.81, "low": 94943.45, "close": 94943.45, "volume": 29.0547}, {"timestamp": 1738578660000, "open": 94943.46, "high": 95092.0, "low": 94943.45, "close": 95092.0, "volume": 33.09981}, {"timestamp": 1738578720000, "open": 95092.0, "high": 95178.7, "low": 95092.0, "close": 95166.67, "volume": 40.79374}, {"timestamp": 1738578780000, "open": 95166.67, "high": 95256.0, "low": 95166.66, "close": 95247.15, "volume": 21.82643}, {"timestamp": 1738578840000, "open": 95247.15, "high": 95247.15, "low": 95141.15, "close": 95206.52, "volume": 17.35542}, {"timestamp": 1738578900000, "open": 95206.53, "high": 95260.86, "low": 95206.53, "close": 95239.45, "volume": 12.49308}, {"timestamp": 1738578960000, "open": 95239.46, "high": 95300.0, "low": 95232.01, "close": 95300.0, "volume": 26.77834}, {"timestamp": 1738579020000, "open": 95299.99, "high": 95314.84, "low": 95216.27, "close": 95294.49, "volume": 26.24968}, {"timestamp": 1738579080000, "open": 95294.5, "high": 95347.98, "low": 95294.5, "close": 95336.51, "volume": 24.36633}, {"timestamp": 1738579140000, "open": 95336.5, "high": 95359.84, "low": 95290.93, "close": 95303.04, "volume": 18.13465}, {"timestamp": 1738579200000, "open": 95303.03, "high": 95369.57, "low": 95262.0, "close": 95364.0, "volume": 13.19928}, {"timestamp": 1738579260000, "open": 95364.0, "high": 95428.58, "low": 95357.39, "close": 95370.0, "volume": 16.47434}, {"timestamp": 1738579320000, "open": 95370.01, "high": 95370.01, "low": 95231.59, "close": 95237.84, "volume": 13.29518}, {"timestamp": 1738579380000, "open": 95239.15, "high": 95339.31, "low": 95239.15, "close": 95299.99, "volume": 30.08726}, {"timestamp": 1738579440000, "open": 95299.98, "high": 95364.92, "low": 95253.35, "close": 95360.77, "volume": 8.32389}, {"timestamp": 1738579500000, "open": 95360.77, "high": 95428.58, "low": 95352.65, "close": 95393.93, "volume": 25.31169}, {"timestamp": 1738579560000, "open": 95393.93, "high": 95393.94, "low": 95303.03, "close": 95303.04, "volume": 12.39383}, {"timestamp": 1738579620000, "open": 95303.03, "high": 95304.55, "low": 95260.86, "close": 95304.54, "volume": 9.9421}, {"timestamp": 1738579680000, "open": 95304.55, "high": 95342.68, "low": 95291.94, "close": 95338.09, "volume": 7.04131}, {"timestamp": 1738579740000, "open": 95338.08, "high": 95391.05, "low": 95322.0, "close": 95363.64, "volume": 9.12678}, {"timestamp": 1738579800000, "open": 95363.64, "high": 95411.65, "low": 95342.7, "close": 95394.56, "volume": 13.18935}, {"timestamp": 1738579860000, "open": 95394.57, "high": 95492.07, "low": 95384.95, "close": 95414.66, "volume": 18.33435}, {"timestamp": 1738579920000, "open": 95414.66, "high": 95499.54, "low": 95401.37, "close": 95484.85, "volume": 13.26592}, {"timestamp": 1738579980000, "open": 95484.84, "high": 95499.01, "low": 95450.52, "close": 95478.24, "volume": 12.11823}, {"timestamp": 1738580040000, "open": 95478.24, "high": 95516.65, "low": 95470.2, "close": 95516.64, "volume": 16.04784}, {"timestamp": 1738580100000, "open": 95516.65, "high": 95516.65, "low": 95479.88, "close": 95496.03, "volume": 14.58048}, {"timestamp": 1738580160000, "open": 95496.03, "high": 95601.0, "low": 95496.03, "close": 95595.45, "volume": 13.8288}, {"timestamp": 1738580220000, "open": 95595.45, "high": 95648.67, "low": 95563.38, "close": 95648.01, "volume": 8.60924}, {"timestamp": 1738580280000, "open": 95648.01, "high": 95725.25, "low": 95646.87, "close": 95707.54, "volume": 10.78252}, {"timestamp": 1738580340000, "open": 95707.55, "high": 95721.51, "low": 95657.8, "close": 95702.67, "volume": 10.82846}, {"timestamp": 1738580400000, "open": 95702.68, "high": 95716.21, "low": 95571.42, "close": 95590.44, "volume": 26.1336}, {"timestamp": 1738580460000, "open": 95590.44, "high": 95619.56, "low": 95562.0, "close": 95586.96, "volume": 14.09921}, {"timestamp": 1738580520000, "open": 95586.96, "high": 95625.98, "low": 95560.88, "close": 95594.23, "volume": 11.0578}, {"timestamp": 1738580580000, "open": 95594.23, "high": 95641.0, "low": 95560.89, "close": 95606.0, "volume": 16.45505}, {"timestamp": 1738580640000, "open": 95605.99, "high": 95624.65, "low": 95565.57, "close": 95605.99, "volume": 10.82462}, {"timestamp": 1738580700000, "open": 95605.99, "high": 95605.99, "low": 95522.03, "close": 95547.82, "volume": 9.51803}, {"timestamp": 1738580760000, "open": 95547.82, "high": 95617.98, "low": 95532.6, "close": 95532.6, "volume": 8.7781}, {"timestamp": 1738580820000, "open": 95532.61, "high": 95576.31, "low": 95473.5, "close": 95576.3, "volume": 14.6487}, {"timestamp": 1738580880000, "open": 95576.3, "high": 95671.9, "low": 95576.3, "close": 95626.0, "volume": 12.28056}, {"timestamp": 1738580940000, "open": 95626.01, "high": 95656.0, "low": 95571.17, "close": 95571.17, "volume": 8.1907}, {"timestamp": 1738581000000, "open": 95571.18, "high": 95640.1, "low": 95571.17, "close": 95640.1, "volume": 7.03435}, {"timestamp": 1738581060000, "open": 95640.09, "high": 95640.1, "low": 95508.54, "close": 95508.55, "volume": 15.01666}, {"timestamp": 1738581120000, "open": 95508.54, "high": 95573.43, "low": 95488.24, "close": 95568.0, "volume": 25.97473}, {"timestamp": 1738581180000, "open": 95568.01, "high": 95568.01, "low": 95476.88, "close": 95478.01, "volume": 22.47236}, {"timestamp": 1738581240000, "open": 95478.02, "high": 95631.79, "low": 95478.02, "close": 95590.99, "volume": 27.15643}, {"timestamp": 1738581300000, "open": 95590.98, "high": 95611.44, "low": 95512.57, "close": 95565.89, "volume": 40.75686}, {"timestamp": 1738581360000, "open": 95565.89, "high": 95612.66, "low": 95513.9, "close": 95545.03, "volume": 22.62161}, {"timestamp": 1738581420000, "open": 95545.04, "high": 95545.04, "low": 95478.26, "close": 95478.27, "volume": 11.10991}, {"timestamp": 1738581480000, "open": 95478.26, "high": 95488.3, "low": 95455.93, "close": 95488.3, "volume": 9.24805}, {"timestamp": 1738581540000, "open": 95488.29, "high": 95488.3, "low": 95356.31, "close": 95432.06, "volume": 20.65646}, {"timestamp": 1738581600000, "open": 95432.06, "high": 95450.53, "low": 95339.5, "close": 95387.03, "volume": 18.37408}, {"timestamp": 1738581660000, "open": 95387.02, "high": 95387.02, "low": 95315.21, "close": 95337.19, "volume": 22.91925}, {"timestamp": 1738581720000, "open": 95337.19, "high": 95488.0, "low": 95337.18, "close": 95460.54, "volume": 19.23684}, {"timestamp": 1738581780000, "open": 95460.55, "high": 95500.0, "low": 95415.38, "close": 95499.99, "volume": 15.64852}, {"timestamp": 1738581840000, "open": 95499.99, "high": 95512.45, "low": 95433.22, "close": 95443.11, "volume": 12.22313}, {"timestamp": 1738581900000, "open": 95443.12, "high": 95453.94, "low": 95408.18, "close": 95419.09, "volume": 9.82262}, {"timestamp": 1738581960000, "open": 95419.08, "high": 95419.09, "low": 95376.0, "close": 95376.0, "volume": 9.82909}, {"timestamp": 1738582020000, "open": 95376.01, "high": 95392.83, "low": 95333.33, "close": 95392.22, "volume": 11.60045}, {"timestamp": 1738582080000, "open": 95392.22, "high": 95418.26, "low": 95315.21, "close": 95315.21, "volume": 9.71775}, {"timestamp": 1738582140000, "open": 95315.22, "high": 95442.15, "low": 95305.2, "close": 95413.87, "volume": 15.9901}, {"timestamp": 1738582200000, "open": 95413.86, "high": 95413.86, "low": 95272.72, "close": 95285.72, "volume": 18.78979}, {"timestamp": 1738582260000, "open": 95285.73, "high": 95305.14, "low": 95268.8, "close": 95272.73, "volume": 12.5955}, {"timestamp": 1738582320000, "open": 95272.72, "high": 95351.69, "low": 95260.86, "close": 95346.02, "volume": 7.41431}, {"timestamp": 1738582380000, "open": 95346.01, "high": 95351.68, "low": 95193.86, "close": 95216.7, "volume": 47.41753}, {"timestamp": 1738582440000, "open": 95216.71, "high": 95237.85, "low": 95189.29, "close": 95206.53, "volume": 20.98479}, {"timestamp": 1738582500000, "open": 95206.53, "high": 95224.5, "low": 95147.92, "close": 95147.93, "volume": 18.93465}, {"timestamp": 1738582560000, "open": 95147.93, "high": 95200.0, "low": 95122.4, "close": 95141.99, "volume": 23.66219}, {"timestamp": 1738582620000, "open": 95142.0, "high": 95221.42, "low": 95131.67, "close": 95217.76, "volume": 11.60171}, {"timestamp": 1738582680000, "open": 95217.76, "high": 95217.76, "low": 95105.52, "close": 95105.53, "volume": 19.56848}, {"timestamp": 1738582740000, "open": 95105.53, "high": 95105.55, "low": 95060.8, "close": 95071.42, "volume": 24.48333}, {"timestamp": 1738582800000, "open": 95071.42, "high": 95092.15, "low": 95060.61, "close": 95072.41, "volume": 18.35967}, {"timestamp": 1738582860000, "open": 95072.41, "high": 95142.14, "low": 95054.0, "close": 95083.45, "volume": 26.27812}, {"timestamp": 1738582920000, "open": 95083.46, "high": 95083.46, "low": 95039.92, "close": 95040.0, "volume": 16.02758}, {"timestamp": 1738582980000, "open": 95040.0, "high": 95067.68, "low": 95040.0, "close": 95053.0, "volume": 5.47037}, {"timestamp": 1738583040000, "open": 95053.0, "high": 95117.71, "low": 95015.3, "close": 95117.71, "volume": 8.9429}, {"timestamp": 1738583100000, "open": 95117.71, "high": 95209.24, "low": 95117.7, "close": 95193.71, "volume": 12.26252}, {"timestamp": 1738583160000, "open": 95193.7, "high": 95193.71, "low": 95013.6, "close": 95023.12, "volume": 26.50086}, {"timestamp": 1738583220000, "open": 95023.12, "high": 95073.14, "low": 95002.0, "close": 95021.54, "volume": 15.69444}, {"timestamp": 1738583280000, "open": 95021.55, "high": 95021.55, "low": 94953.6, "close": 94969.79, "volume": 23.26843}, {"timestamp": 1738583340000, "open": 94969.79, "high": 95019.98, "low": 94969.79, "close": 95019.98, "volume": 7.19543}, {"timestamp": 1738583400000, "open": 95019.97, "high": 95029.47, "low": 94966.9, "close": 94976.01, "volume": 15.44594}, {"timestamp": 1738583460000, "open": 94976.01, "high": 95012.45, "low": 94976.0, "close": 94999.21, "volume": 17.00144}, {"timestamp": 1738583520000, "open": 94999.22, "high": 95011.13, "low": 94965.57, "close": 95011.12, "volume": 25.53323}, {"timestamp": 1738583580000, "open": 95011.12, "high": 95089.22, "low": 94993.91, "close": 94997.69, "volume": 32.35354}, {"timestamp": 1738583640000, "open": 94997.69, "high": 95096.78, "low": 94997.69, "close": 95071.8, "volume": 36.8313}, {"timestamp": 1738583700000, "open": 95071.8, "high": 95115.4, "low": 95053.62, "close": 95086.36, "volume": 15.40612}, {"timestamp": 1738583760000, "open": 95086.35, "high": 95132.0, "low": 95031.52, "close": 95061.06, "volume": 33.71545}, {"timestamp": 1738583820000, "open": 95061.06, "high": 95149.99, "low": 95061.05, "close": 95123.1, "volume": 10.05149}, {"timestamp": 1738583880000, "open": 95123.09, "high": 95123.09, "low": 95075.53, "close": 95115.48, "volume": 10.47241}, {"timestamp": 1738583940000, "open": 95115.47, "high": 95152.18, "low": 95099.34, "close": 95107.89, "volume": 10.98088}, {"timestamp": 1738584000000, "open": 95107.89, "high": 95263.16, "low": 95107.89, "close": 95247.1, "volume": 40.73629}, {"timestamp": 1738584060000, "open": 95247.1, "high": 95263.16, "low": 94934.73, "close": 94997.99, "volume": 105.85164}, {"timestamp": 1738584120000, "open": 94997.99, "high": 95017.73, "low": 94941.96, "close": 94985.71, "volume": 19.75826}, {"timestamp": 1738584180000, "open": 94985.72, "high": 95088.0, "low": 94985.71, "close": 95054.4, "volume": 19.23049}, {"timestamp": 1738584240000, "open": 95054.4, "high": 95095.18, "low": 95030.3, "close": 95095.17, "volume": 19.61459}, {"timestamp": 1738584300000, "open": 95095.18, "high": 95095.18, "low": 95000.0, "close": 95062.57, "volume": 17.954}, {"timestamp": 1738584360000, "open": 95062.57, "high": 95144.72, "low": 95053.87, "close": 95144.71, "volume": 22.30869}, {"timestamp": 1738584420000, "open": 95144.71, "high": 95144.71, "low": 95000.81, "close": 95071.32, "volume": 13.89771}, {"timestamp": 1738584480000, "open": 95071.33, "high": 95230.0, "low": 95071.32, "close": 95201.81, "volume": 15.18593}, {"timestamp": 1738584540000, "open": 95201.82, "high": 95308.8, "low": 95201.81, "close": 95248.51, "volume": 19.85148}, {"timestamp": 1738584600000, "open": 95248.5, "high": 95347.0, "low": 95222.12, "close": 95312.0, "volume": 24.43973}, {"timestamp": 1738584660000, "open": 95312.0, "high": 95312.0, "low": 95212.87, "close": 95212.88, "volume": 20.35683}, {"timestamp": 1738584720000, "open": 95212.87, "high": 95223.77, "low": 95105.26, "close": 95126.53, "volume": 34.30451}, {"timestamp": 1738584780000, "open": 95126.53, "high": 95305.03, "low": 95105.26, "close": 95222.0, "volume": 15.27768}, {"timestamp": 1738584840000, "open": 95222.0, "high": 95319.86, "low": 95214.27, "close": 95310.99, "volume": 17.2839}, {"timestamp": 1738584900000, "open": 95310.99, "high": 95330.38, "low": 95242.42, "close": 95330.37, "volume": 12.10851}, {"timestamp": 1738584960000, "open": 95330.37, "high": 95434.77, "low": 95330.37, "close": 95427.34, "volume": 27.33018}, {"timestamp": 1738585020000, "open": 95426.8, "high": 95426.8, "low": 95332.7, "close": 95417.17, "volume": 31.96427}, {"timestamp": 1738585080000, "open": 95417.16, "high": 95506.08, "low": 95417.16, "close": 95506.08, "volume": 23.22669}, {"timestamp": 1738585140000, "open": 95506.07, "high": 95550.43, "low": 95475.17, "close": 95550.43, "volume": 11.07074}, {"timestamp": 1738585200000, "open": 95550.53, "high": 95584.05, "low": 95529.39, "close": 95564.33, "volume": 73.67672}, {"timestamp": 1738585260000, "open": 95564.34, "high": 95625.0, "low": 95423.91, "close": 95423.92, "volume": 52.78768}, {"timestamp": 1738585320000, "open": 95423.92, "high": 95578.95, "low": 95409.36, "close": 95551.23, "volume": 19.73835}, {"timestamp": 1738585380000, "open": 95551.24, "high": 95551.24, "low": 95384.61, "close": 95435.99, "volume": 27.22599}, {"timestamp": 1738585440000, "open": 95435.98, "high": 95531.23, "low": 95426.6, "close": 95502.96, "volume": 22.75342}, {"timestamp": 1738585500000, "open": 95502.97, "high": 95502.97, "low": 95431.79, "close": 95478.07, "volume": 14.245}, {"timestamp": 1738585560000, "open": 95478.08, "high": 95480.92, "low": 95426.87, "close": 95426.88, "volume": 8.25342}, {"timestamp": 1738585620000, "open": 95426.87, "high": 95467.15, "low": 95426.87, "close": 95456.23, "volume": 6.30289}, {"timestamp": 1738585680000, "open": 95456.23, "high": 95519.68, "low": 95423.91, "close": 95494.01, "volume": 21.63859}, {"timestamp": 1738585740000, "open": 95492.0, "high": 95492.01, "low": 95354.15, "close": 95369.98, "volume": 19.49495}, {"timestamp": 1738585800000, "open": 95369.99, "high": 95400.0, "low": 95333.17, "close": 95359.19, "volume": 26.66708}, {"timestamp": 1738585860000, "open": 95359.19, "high": 95359.19, "low": 95281.06, "close": 95302.25, "volume": 12.39417}, {"timestamp": 1738585920000, "open": 95302.25, "high": 95422.0, "low": 95302.25, "close": 95408.26, "volume": 17.59982}, {"timestamp": 1738585980000, "open": 95408.26, "high": 95408.26, "low": 95348.49, "close": 95364.0, "volume": 8.59605}, {"timestamp": 1738586040000, "open": 95364.0, "high": 95379.87, "low": 95242.62, "close": 95257.5, "volume": 6.24537}, {"timestamp": 1738586100000, "open": 95257.5, "high": 95347.99, "low": 95257.5, "close": 95304.03, "volume": 10.26491}, {"timestamp": 1738586160000, "open": 95304.04, "high": 95335.99, "low": 95231.9, "close": 95236.61, "volume": 10.94209}, {"timestamp": 1738586220000, "open": 95236.61, "high": 95236.62, "low": 95099.81, "close": 95173.34, "volume": 72.51223}, {"timestamp": 1738586280000, "open": 95173.34, "high": 95292.0, "low": 95165.31, "close": 95210.22, "volume": 11.331}, {"timestamp": 1738586340000, "open": 95210.22, "high": 95210.22, "low": 95084.74, "close": 95085.38, "volume": 14.36622}, {"timestamp": 1738586400000, "open": 95085.39, "high": 95206.53, "low": 95085.38, "close": 95206.53, "volume": 8.27141}, {"timestamp": 1738586460000, "open": 95206.53, "high": 95224.49, "low": 95125.39, "close": 95203.42, "volume": 18.56303}, {"timestamp": 1738586520000, "open": 95203.42, "high": 95263.16, "low": 95203.42, "close": 95236.01, "volume": 12.12455}, {"timestamp": 1738586580000, "open": 95236.0, "high": 95236.0, "low": 95097.82, "close": 95147.43, "volume": 55.9491}, {"timestamp": 1738586640000, "open": 95147.42, "high": 95252.37, "low": 95147.42, "close": 95224.49, "volume": 15.84371}, {"timestamp": 1738586700000, "open": 95224.5, "high": 95234.03, "low": 95174.0, "close": 95174.1, "volume": 10.52781}, {"timestamp": 1738586760000, "open": 95174.11, "high": 95195.51, "low": 95058.4, "close": 95058.4, "volume": 23.08556}, {"timestamp": 1738586820000, "open": 95058.41, "high": 95135.2, "low": 95058.18, "close": 95091.61, "volume": 16.56366}, {"timestamp": 1738586880000, "open": 95091.62, "high": 95097.83, "low": 95033.9, "close": 95079.99, "volume": 17.05383}, {"timestamp": 1738586940000, "open": 95079.99, "high": 95116.33, "low": 95043.13, "close": 95097.67, "volume": 50.97034}, {"timestamp": 1738587000000, "open": 95097.66, "high": 95195.5, "low": 95097.66, "close": 95157.46, "volume": 18.46741}, {"timestamp": 1738587060000, "open": 95157.46, "high": 95157.46, "low": 95032.01, "close": 95032.02, "volume": 36.38816}, {"timestamp": 1738587120000, "open": 95032.02, "high": 95048.4, "low": 94969.7, "close": 94995.64, "volume": 27.80411}, {"timestamp": 1738587180000, "open": 94995.43, "high": 94995.44, "low": 94960.94, "close": 94986.36, "volume": 16.74342}, {"timestamp": 1738587240000, "open": 94986.36, "high": 94986.37, "low": 94832.13, "close": 94922.9, "volume": 80.99651}, {"timestamp": 1738587300000, "open": 94922.89, "high": 94926.88, "low": 94884.93, "close": 94910.83, "volume": 10.78119}, {"timestamp": 1738587360000, "open": 94910.82, "high": 94931.87, "low": 94857.82, "close": 94873.76, "volume": 19.71705}, {"timestamp": 1738587420000, "open": 94873.76, "high": 94873.76, "low": 94828.0, "close": 94828.01, "volume": 23.55809}, {"timestamp": 1738587480000, "open": 94828.0, "high": 94857.77, "low": 94757.22, "close": 94766.5, "volume": 69.57714}, {"timestamp": 1738587540000, "open": 94766.5, "high": 94831.24, "low": 94764.01, "close": 94764.01, "volume": 11.88495}, {"timestamp": 1738587600000, "open": 94764.01, "high": 94820.0, "low": 94764.01, "close": 94809.52, "volume": 16.75624}, {"timestamp": 1738587660000, "open": 94809.52, "high": 94821.96, "low": 94581.49, "close": 94650.21, "volume": 102.69491}, {"timestamp": 1738587720000, "open": 94650.2, "high": 94731.24, "low": 94564.71, "close": 94649.93, "volume": 31.58484}, {"timestamp": 1738587780000, "open": 94649.93, "high": 94709.99, "low": 94608.7, "close": 94709.99, "volume": 46.29634}, {"timestamp": 1738587840000, "open": 94709.99, "high": 94872.6, "low": 94709.98, "close": 94847.51, "volume": 35.68789}, {"timestamp": 1738587900000, "open": 94847.5, "high": 95048.38, "low": 94836.38, "close": 94975.98, "volume": 59.07049}, {"timestamp": 1738587960000, "open": 94975.99, "high": 95111.85, "low": 94940.65, "close": 95070.26, "volume": 35.14854}, {"timestamp": 1738588020000, "open": 95070.27, "high": 95070.27, "low": 94951.13, "close": 94965.85, "volume": 21.19488}, {"timestamp": 1738588080000, "open": 94965.85, "high": 95056.19, "low": 94850.1, "close": 94877.71, "volume": 30.74989}, {"timestamp": 1738588140000, "open": 94877.72, "high": 95000.0, "low": 94877.72, "close": 95000.0, "volume": 10.66008}, {"timestamp": 1738588200000, "open": 94999.99, "high": 95000.0, "low": 94900.88, "close": 94938.87, "volume": 11.7851}, {"timestamp": 1738588260000, "open": 94938.88, "high": 94985.76, "low": 94860.01, "close": 94872.81, "volume": 13.68676}, {"timestamp": 1738588320000, "open": 94872.81, "high": 94872.81, "low": 94732.92, "close": 94732.93, "volume": 17.25579}, {"timestamp": 1738588380000, "open": 94732.92, "high": 94809.74, "low": 94717.39, "close": 94779.48, "volume": 14.78515}, {"timestamp": 1738588440000, "open": 94779.48, "high": 94779.48, "low": 94699.99, "close": 94708.86, "volume": 46.6456}, {"timestamp": 1738588500000, "open": 94708.87, "high": 94826.73, "low": 94682.35, "close": 94826.09, "volume": 25.23041}, {"timestamp": 1738588560000, "open": 94826.08, "high": 94891.73, "low": 94760.46, "close": 94891.73, "volume": 22.51124}, {"timestamp": 1738588620000, "open": 94891.73, "high": 94974.15, "low": 94891.72, "close": 94947.42, "volume": 29.11392}, {"timestamp": 1738588680000, "open": 94947.42, "high": 94984.44, "low": 94880.43, "close": 94880.44, "volume": 20.90907}, {"timestamp": 1738588740000, "open": 94880.44, "high": 94926.0, "low": 94768.51, "close": 94819.09, "volume": 22.17833}, {"timestamp": 1738588800000, "open": 94819.09, "high": 94879.99, "low": 94799.82, "close": 94799.83, "volume": 24.31368}, {"timestamp": 1738588860000, "open": 94799.83, "high": 94910.31, "low": 94779.28, "close": 94909.5, "volume": 14.21856}, {"timestamp": 1738588920000, "open": 94909.51, "high": 94909.51, "low": 94800.0, "close": 94800.0, "volume": 12.97855}, {"timestamp": 1738588980000, "open": 94800.0, "high": 94800.0, "low": 94701.38, "close": 94702.01, "volume": 18.49014}, {"timestamp": 1738589040000, "open": 94702.01, "high": 94702.01, "low": 94608.69, "close": 94667.03, "volume": 23.91473}, {"timestamp": 1738589100000, "open": 94667.03, "high": 94762.02, "low": 94610.18, "close": 94639.16, "volume": 11.52484}, {"timestamp": 1738589160000, "open": 94639.17, "high": 94663.02, "low": 94520.0, "close": 94534.82, "volume": 21.40097}, {"timestamp": 1738589220000, "open": 94534.82, "high": 94546.03, "low": 94450.4, "close": 94485.99, "volume": 29.87744}, {"timestamp": 1738589280000, "open": 94485.99, "high": 94485.99, "low": 94375.93, "close": 94375.94, "volume": 34.91041}, {"timestamp": 1738589340000, "open": 94375.94, "high": 94451.0, "low": 94367.92, "close": 94374.36, "volume": 31.25035}, {"timestamp": 1738589400000, "open": 94374.35, "high": 94589.66, "low": 94371.98, "close": 94567.13, "volume": 56.77142}, {"timestamp": 1738589460000, "open": 94567.13, "high": 94656.45, "low": 94539.78, "close": 94555.98, "volume": 33.93547}, {"timestamp": 1738589520000, "open": 94555.99, "high": 94643.76, "low": 94555.99, "close": 94608.27, "volume": 25.57165}, {"timestamp": 1738589580000, "open": 94608.27, "high": 94757.32, "low": 94608.27, "close": 94717.56, "volume": 30.05188}, {"timestamp": 1738589640000, "open": 94717.56, "high": 94813.47, "low": 94696.59, "close": 94777.83, "volume": 24.61416}, {"timestamp": 1738589700000, "open": 94777.82, "high": 94813.45, "low": 94758.44, "close": 94786.1, "volume": 22.34614}, {"timestamp": 1738589760000, "open": 94786.11, "high": 94869.61, "low": 94708.85, "close": 94848.49, "volume": 23.4362}, {"timestamp": 1738589820000, "open": 94848.49, "high": 94864.53, "low": 94774.09, "close": 94838.01, "volume": 12.44793}, {"timestamp": 1738589880000, "open": 94838.01, "high": 94851.0, "low": 94763.99, "close": 94805.73, "volume": 25.77639}, {"timestamp": 1738589940000, "open": 94805.73, "high": 94888.88, "low": 94805.73, "close": 94879.7, "volume": 22.35877}, {"timestamp": 1738590000000, "open": 94879.69, "high": 94984.42, "low": 94856.0, "close": 94922.39, "volume": 25.5321}, {"timestamp": 1738590060000, "open": 94922.39, "high": 95221.28, "low": 94903.89, "close": 95202.01, "volume": 78.57687}, {"timestamp": 1738590120000, "open": 95202.02, "high": 95250.0, "low": 95054.56, "close": 95094.42, "volume": 49.5732}, {"timestamp": 1738590180000, "open": 95094.43, "high": 95285.5, "low": 95094.43, "close": 95285.5, "volume": 27.94715}, {"timestamp": 1738590240000, "open": 95285.5, "high": 95390.3, "low": 95216.01, "close": 95352.71, "volume": 27.68449}, {"timestamp": 1738590300000, "open": 95352.7, "high": 95400.0, "low": 95260.86, "close": 95260.87, "volume": 58.23773}, {"timestamp": 1738590360000, "open": 95260.86, "high": 95315.21, "low": 95240.16, "close": 95315.21, "volume": 29.13877}, {"timestamp": 1738590420000, "open": 95315.21, "high": 95394.54, "low": 95216.21, "close": 95228.5, "volume": 46.73077}, {"timestamp": 1738590480000, "open": 95228.51, "high": 95255.21, "low": 95196.5, "close": 95206.69, "volume": 18.53698}, {"timestamp": 1738590540000, "open": 95206.65, "high": 95206.65, "low": 95059.44, "close": 95175.83, "volume": 22.87475}, {"timestamp": 1738590600000, "open": 95175.84, "high": 95181.0, "low": 95060.38, "close": 95069.85, "volume": 13.12407}, {"timestamp": 1738590660000, "open": 95069.85, "high": 95082.34, "low": 94952.0, "close": 94952.01, "volume": 16.31452}, {"timestamp": 1738590720000, "open": 94952.01, "high": 95029.27, "low": 94848.79, "close": 95026.02, "volume": 43.23201}, {"timestamp": 1738590780000, "open": 95026.01, "high": 95028.76, "low": 94890.11, "close": 94921.98, "volume": 18.61137}, {"timestamp": 1738590840000, "open": 94921.98, "high": 94949.51, "low": 94902.18, "close": 94922.56, "volume": 8.16889}, {"timestamp": 1738590900000, "open": 94922.56, "high": 94922.57, "low": 94807.98, "close": 94807.99, "volume": 16.9588}, {"timestamp": 1738590960000, "open": 94807.99, "high": 94905.99, "low": 94807.99, "close": 94879.91, "volume": 14.22169}, {"timestamp": 1738591020000, "open": 94879.91, "high": 94903.59, "low": 94826.08, "close": 94831.99, "volume": 22.72188}, {"timestamp": 1738591080000, "open": 94831.99, "high": 94880.0, "low": 94771.73, "close": 94796.0, "volume": 17.2994}, {"timestamp": 1738591140000, "open": 94795.99, "high": 94795.99, "low": 94663.95, "close": 94664.51, "volume": 18.43671}, {"timestamp": 1738591200000, "open": 94664.52, "high": 94717.39, "low": 94545.49, "close": 94546.01, "volume": 43.9072}, {"timestamp": 1738591260000, "open": 94546.0, "high": 94569.78, "low": 94458.58, "close": 94458.58, "volume": 54.89294}, {"timestamp": 1738591320000, "open": 94458.58, "high": 94458.59, "low": 94341.5, "close": 94350.95, "volume": 33.34125}, {"timestamp": 1738591380000, "open": 94350.95, "high": 94379.36, "low": 94157.9, "close": 94192.8, "volume": 48.80758}, {"timestamp": 1738591440000, "open": 94192.81, "high": 94393.2, "low": 94192.81, "close": 94344.05, "volume": 37.13244}, {"timestamp": 1738591500000, "open": 94344.05, "high": 94344.05, "low": 94157.89, "close": 94173.91, "volume": 26.88704}, {"timestamp": 1738591560000, "open": 94173.91, "high": 94428.88, "low": 94173.91, "close": 94386.01, "volume": 66.16764}, {"timestamp": 1738591620000, "open": 94386.01, "high": 94431.36, "low": 94222.0, "close": 94310.01, "volume": 22.96056}, {"timestamp": 1738591680000, "open": 94310.0, "high": 94336.0, "low": 94131.14, "close": 94234.66, "volume": 92.38977}, {"timestamp": 1738591740000, "open": 94234.66, "high": 94378.0, "low": 94200.0, "close": 94334.5, "volume": 33.10502}, {"timestamp": 1738591800000, "open": 94334.49, "high": 94425.75, "low": 94318.0, "close": 94410.53, "volume": 29.72775}, {"timestamp": 1738591860000, "open": 94410.53, "high": 94509.94, "low": 94322.16, "close": 94491.62, "volume": 27.94254}, {"timestamp": 1738591920000, "open": 94491.62, "high": 94744.79, "low": 94491.62, "close": 94622.01, "volume": 30.60948}, {"timestamp": 1738591980000, "open": 94622.0, "high": 94622.01, "low": 94445.65, "close": 94563.78, "volume": 23.50321}, {"timestamp": 1738592040000, "open": 94563.78, "high": 94635.7, "low": 94506.17, "close": 94507.29, "volume": 22.99419}, {"timestamp": 1738592100000, "open": 94507.28, "high": 94802.53, "low": 94455.22, "close": 94764.71, "volume": 28.81812}, {"timestamp": 1738592160000, "open": 94764.71, "high": 94873.99, "low": 94743.5, "close": 94827.97, "volume": 27.73826}, {"timestamp": 1738592220000, "open": 94827.96, "high": 94850.46, "low": 94742.09, "close": 94758.17, "volume": 26.09287}, {"timestamp": 1738592280000, "open": 94758.18, "high": 94758.18, "low": 94608.69, "close": 94634.0, "volume": 26.16267}, {"timestamp": 1738592340000, "open": 94634.0, "high": 94647.96, "low": 94500.0, "close": 94513.83, "volume": 30.01168}, {"timestamp": 1738592400000, "open": 94513.84, "high": 94519.09, "low": 94336.95, "close": 94370.86, "volume": 31.40742}, {"timestamp": 1738592460000, "open": 94370.96, "high": 94411.05, "low": 94308.0, "close": 94317.28, "volume": 22.88767}, {"timestamp": 1738592520000, "open": 94317.28, "high": 94427.97, "low": 94238.32, "close": 94394.01, "volume": 29.45802}, {"timestamp": 1738592580000, "open": 94394.02, "high": 94693.56, "low": 94380.75, "close": 94578.03, "volume": 39.60749}, {"timestamp": 1738592640000, "open": 94578.02, "high": 94598.0, "low": 94468.21, "close": 94482.01, "volume": 23.54916}, {"timestamp": 1738592700000, "open": 94482.0, "high": 94631.57, "low": 94429.17, "close": 94631.56, "volume": 27.01175}, {"timestamp": 1738592760000, "open": 94631.56, "high": 94631.58, "low": 94456.78, "close": 94603.99, "volume": 18.5827}, {"timestamp": 1738592820000, "open": 94603.99, "high": 94747.1, "low": 94592.0, "close": 94707.07, "volume": 21.13682}, {"timestamp": 1738592880000, "open": 94707.07, "high": 94750.0, "low": 94588.26, "close": 94592.0, "volume": 19.82182}, {"timestamp": 1738592940000, "open": 94592.0, "high": 94780.0, "low": 94564.0, "close": 94772.0, "volume": 18.15602}, {"timestamp": 1738593000000, "open": 94772.0, "high": 94772.01, "low": 94372.4, "close": 94599.9, "volume": 75.79214}, {"timestamp": 1738593060000, "open": 94599.9, "high": 95384.62, "low": 94599.22, "close": 95196.7, "volume": 231.2475}, {"timestamp": 1738593120000, "open": 95196.71, "high": 95650.0, "low": 95052.0, "close": 95571.51, "volume": 224.62886}, {"timestamp": 1738593180000, "open": 95568.18, "high": 96333.34, "low": 95527.9, "close": 96058.01, "volume": 281.55344}, {"timestamp": 1738593240000, "open": 96058.01, "high": 96288.92, "low": 95883.02, "close": 96089.77, "volume": 232.70922}, {"timestamp": 1738593300000, "open": 96089.76, "high": 96103.79, "low": 95582.62, "close": 95811.39, "volume": 198.29432}, {"timestamp": 1738593360000, "open": 95811.39, "high": 95943.7, "low": 95545.45, "close": 95866.02, "volume": 145.54641}, {"timestamp": 1738593420000, "open": 95866.01, "high": 95914.8, "low": 95532.61, "close": 95887.2, "volume": 148.98159}, {"timestamp": 1738593480000, "open": 95887.19, "high": 96299.99, "low": 95887.19, "close": 96299.99, "volume": 136.0699}, {"timestamp": 1738593540000, "open": 96299.99, "high": 96499.0, "low": 96081.57, "close": 96497.64, "volume": 166.84449}, {"timestamp": 1738593600000, "open": 96497.64, "high": 96511.64, "low": 96062.0, "close": 96298.02, "volume": 153.2476}, {"timestamp": 1738593660000, "open": 96298.02, "high": 96418.45, "low": 96103.16, "close": 96228.0, "volume": 132.97836}, {"timestamp": 1738593720000, "open": 96228.0, "high": 96371.26, "low": 95855.6, "close": 95973.99, "volume": 115.01779}, {"timestamp": 1738593780000, "open": 95970.7, "high": 96268.0, "low": 95889.47, "close": 96155.98, "volume": 95.39528}, {"timestamp": 1738593840000, "open": 96155.98, "high": 96252.0, "low": 96018.45, "close": 96150.84, "volume": 86.78115}, {"timestamp": 1738593900000, "open": 96150.85, "high": 96300.0, "low": 95975.81, "close": 96025.48, "volume": 110.76668}, {"timestamp": 1738593960000, "open": 96025.48, "high": 96055.08, "low": 95819.28, "close": 95936.1, "volume": 92.14951}, {"timestamp": 1738594020000, "open": 95936.1, "high": 96088.99, "low": 95762.08, "close": 96056.02, "volume": 79.29669}, {"timestamp": 1738594080000, "open": 96056.02, "high": 96097.98, "low": 95714.25, "close": 95902.01, "volume": 48.81805}, {"timestamp": 1738594140000, "open": 95902.01, "high": 96096.0, "low": 95902.01, "close": 96030.01, "volume": 68.85246}, {"timestamp": 1738594200000, "open": 96030.01, "high": 96050.0, "low": 95846.15, "close": 96002.01, "volume": 31.49065}, {"timestamp": 1738594260000, "open": 96002.0, "high": 96105.22, "low": 95760.23, "close": 96098.06, "volume": 49.04298}, {"timestamp": 1738594320000, "open": 96098.06, "high": 96192.91, "low": 95985.84, "close": 96030.0, "volume": 45.50565}, {"timestamp": 1738594380000, "open": 96030.0, "high": 96049.2, "low": 95750.31, "close": 95750.32, "volume": 44.99385}, {"timestamp": 1738594440000, "open": 95750.32, "high": 95852.0, "low": 95604.45, "close": 95815.99, "volume": 91.17318}, {"timestamp": 1738594500000, "open": 95815.99, "high": 95839.64, "low": 95620.18, "close": 95734.46, "volume": 47.5915}, {"timestamp": 1738594560000, "open": 95735.09, "high": 96136.0, "low": 95729.64, "close": 96111.5, "volume": 40.10064}, {"timestamp": 1738594620000, "open": 96111.49, "high": 96400.0, "low": 96111.49, "close": 96322.0, "volume": 54.60398}, {"timestamp": 1738594680000, "open": 96322.0, "high": 96688.0, "low": 96312.79, "close": 96654.0, "volume": 178.08919}, {"timestamp": 1738594740000, "open": 96654.0, "high": 96702.12, "low": 96551.4, "close": 96589.5, "volume": 79.64282}, {"timestamp": 1738594800000, "open": 96589.5, "high": 96589.5, "low": 96302.53, "close": 96345.34, "volume": 132.32556}, {"timestamp": 1738594860000, "open": 96345.34, "high": 96656.22, "low": 96331.98, "close": 96513.99, "volume": 90.00633}, {"timestamp": 1738594920000, "open": 96514.0, "high": 96514.0, "low": 96216.79, "close": 96257.16, "volume": 73.33678}, {"timestamp": 1738594980000, "open": 96257.17, "high": 96378.72, "low": 96221.4, "close": 96336.2, "volume": 38.98629}, {"timestamp": 1738595040000, "open": 96336.2, "high": 96336.2, "low": 96190.47, "close": 96312.0, "volume": 74.35496}, {"timestamp": 1738595100000, "open": 96312.0, "high": 96629.53, "low": 96280.35, "close": 96566.22, "volume": 72.15501}, {"timestamp": 1738595160000, "open": 96566.22, "high": 96677.0, "low": 96462.74, "close": 96592.0, "volume": 55.14003}, {"timestamp": 1738595220000, "open": 96592.0, "high": 96660.1, "low": 96557.23, "close": 96625.99, "volume": 53.44099}, {"timestamp": 1738595280000, "open": 96625.98, "high": 96835.48, "low": 96623.27, "close": 96828.03, "volume": 115.8273}, {"timestamp": 1738595340000, "open": 96828.04, "high": 96964.1, "low": 96786.14, "close": 96800.98, "volume": 95.42668}, {"timestamp": 1738595400000, "open": 96800.99, "high": 96824.79, "low": 96696.42, "close": 96706.04, "volume": 47.83211}, {"timestamp": 1738595460000, "open": 96707.95, "high": 96870.0, "low": 96638.06, "close": 96859.37, "volume": 49.98263}, {"timestamp": 1738595520000, "open": 96859.37, "high": 96935.99, "low": 96759.85, "close": 96767.99, "volume": 54.27528}, {"timestamp": 1738595580000, "open": 96768.0, "high": 96920.0, "low": 96759.98, "close": 96909.99, "volume": 38.50565}, {"timestamp": 1738595640000, "open": 96909.99, "high": 96918.49, "low": 96673.28, "close": 96726.11, "volume": 77.90537}, {"timestamp": 1738595700000, "open": 96726.12, "high": 96753.59, "low": 96570.0, "close": 96657.44, "volume": 133.8743}, {"timestamp": 1738595760000, "open": 96657.44, "high": 96998.0, "low": 96657.44, "close": 96997.99, "volume": 56.62347}, {"timestamp": 1738595820000, "open": 96997.99, "high": 97200.0, "low": 96997.99, "close": 97000.01, "volume": 155.09075}, {"timestamp": 1738595880000, "open": 97000.01, "high": 97117.54, "low": 96968.89, "close": 97111.02, "volume": 72.61894}, {"timestamp": 1738595940000, "open": 97111.59, "high": 97170.01, "low": 96955.07, "close": 96999.29, "volume": 56.49735}, {"timestamp": 1738596000000, "open": 97000.0, "high": 97346.26, "low": 97000.0, "close": 97292.86, "volume": 107.89172}, {"timestamp": 1738596060000, "open": 97292.85, "high": 97500.0, "low": 97158.59, "close": 97500.0, "volume": 75.67911}, {"timestamp": 1738596120000, "open": 97499.99, "high": 97688.04, "low": 97365.94, "close": 97685.99, "volume": 145.79795}, {"timestamp": 1738596180000, "open": 97685.99, "high": 97798.99, "low": 97652.57, "close": 97666.54, "volume": 121.7987}, {"timestamp": 1738596240000, "open": 97666.53, "high": 97985.71, "low": 97600.0, "close": 97900.02, "volume": 230.70531}, {"timestamp": 1738596300000, "open": 97900.02, "high": 98555.0, "low": 97900.01, "close": 98478.01, "volume": 385.42812}, {"timestamp": 1738596360000, "open": 98478.0, "high": 98478.01, "low": 98165.25, "close": 98236.02, "volume": 175.05143}, {"timestamp": 1738596420000, "open": 98236.02, "high": 98364.0, "low": 98105.48, "close": 98243.99, "volume": 194.09764}, {"timestamp": 1738596480000, "open": 98244.0, "high": 98249.99, "low": 97940.18, "close": 98125.44, "volume": 148.89184}, {"timestamp": 1738596540000, "open": 98125.45, "high": 98431.27, "low": 97986.21, "close": 98339.99, "volume": 147.84191}, {"timestamp": 1738596600000, "open": 98340.0, "high": 98340.0, "low": 97923.91, "close": 97926.48, "volume": 152.45986}, {"timestamp": 1738596660000, "open": 97926.48, "high": 98024.0, "low": 97808.83, "close": 97977.99, "volume": 170.43766}, {"timestamp": 1738596720000, "open": 97978.0, "high": 98169.5, "low": 97964.0, "close": 98151.63, "volume": 76.4074}, {"timestamp": 1738596780000, "open": 98151.63, "high": 98280.02, "low": 98062.05, "close": 98239.2, "volume": 78.25865}, {"timestamp": 1738596840000, "open": 98239.2, "high": 98432.94, "low": 98122.48, "close": 98342.3, "volume": 147.78975}, {"timestamp": 1738596900000, "open": 98342.29, "high": 98408.1, "low": 98260.52, "close": 98268.91, "volume": 88.05183}, {"timestamp": 1738596960000, "open": 98268.9, "high": 98305.09, "low": 98005.1, "close": 98005.1, "volume": 96.52317}, {"timestamp": 1738597020000, "open": 98005.1, "high": 98152.18, "low": 98000.01, "close": 98042.53, "volume": 43.77483}, {"timestamp": 1738597080000, "open": 98042.53, "high": 98149.94, "low": 97980.0, "close": 98069.55, "volume": 109.96403}, {"timestamp": 1738597140000, "open": 98069.55, "high": 98127.57, "low": 97994.68, "close": 98000.03, "volume": 45.49662}, {"timestamp": 1738597200000, "open": 98000.02, "high": 98228.07, "low": 97970.62, "close": 98021.73, "volume": 37.09165}, {"timestamp": 1738597260000, "open": 98021.73, "high": 98448.0, "low": 97988.45, "close": 98440.0, "volume": 59.85726}, {"timestamp": 1738597320000, "open": 98440.01, "high": 98865.0, "low": 98434.6, "close": 98802.0, "volume": 223.16176}, {"timestamp": 1738597380000, "open": 98802.01, "high": 99000.0, "low": 98753.14, "close": 98845.08, "volume": 160.20272}, {"timestamp": 1738597440000, "open": 98845.08, "high": 98917.24, "low": 98537.45, "close": 98648.8, "volume": 214.29132}, {"timestamp": 1738597500000, "open": 98648.0, "high": 98899.97, "low": 98567.55, "close": 98894.88, "volume": 102.51543}, {"timestamp": 1738597560000, "open": 98894.88, "high": 99080.03, "low": 98675.36, "close": 99050.0, "volume": 144.46091}, {"timestamp": 1738597620000, "open": 99050.0, "high": 99059.92, "low": 98837.86, "close": 98891.21, "volume": 102.40723}, {"timestamp": 1738597680000, "open": 98891.21, "high": 99223.0, "low": 98875.6, "close": 99117.99, "volume": 179.65297}, {"timestamp": 1738597740000, "open": 99117.99, "high": 99213.19, "low": 98906.54, "close": 99212.2, "volume": 99.94061}, {"timestamp": 1738597800000, "open": 99212.2, "high": 99500.0, "low": 99175.51, "close": 99435.99, "volume": 194.96282}, {"timestamp": 1738597860000, "open": 99436.0, "high": 99479.38, "low": 99231.2, "close": 99232.88, "volume": 110.01649}, {"timestamp": 1738597920000, "open": 99232.88, "high": 99232.88, "low": 99035.79, "close": 99096.79, "volume": 100.34048}, {"timestamp": 1738597980000, "open": 99096.8, "high": 99142.86, "low": 98940.05, "close": 98957.98, "volume": 76.81872}, {"timestamp": 1738598040000, "open": 98957.97, "high": 98957.97, "low": 98800.0, "close": 98881.99, "volume": 67.68564}, {"timestamp": 1738598100000, "open": 98881.99, "high": 99218.4, "low": 98862.21, "close": 99201.42, "volume": 55.70413}, {"timestamp": 1738598160000, "open": 99201.43, "high": 99201.43, "low": 99054.34, "close": 99148.47, "volume": 60.9569}, {"timestamp": 1738598220000, "open": 99148.47, "high": 99217.35, "low": 99100.01, "close": 99157.99, "volume": 73.26046}, {"timestamp": 1738598280000, "open": 99158.0, "high": 99231.19, "low": 99033.33, "close": 99042.0, "volume": 50.60948}, {"timestamp": 1738598340000, "open": 99042.0, "high": 99056.0, "low": 98820.5, "close": 98842.0, "volume": 74.33842}, {"timestamp": 1738598400000, "open": 98842.0, "high": 98984.0, "low": 98786.59, "close": 98975.19, "volume": 104.85051}, {"timestamp": 1738598460000, "open": 98975.19, "high": 99041.89, "low": 98844.0, "close": 98990.85, "volume": 73.17289}, {"timestamp": 1738598520000, "open": 98990.85, "high": 99036.0, "low": 98882.0, "close": 98882.23, "volume": 47.93969}, {"timestamp": 1738598580000, "open": 98882.01, "high": 98882.01, "low": 98615.0, "close": 98640.39, "volume": 105.25254}, {"timestamp": 1738598640000, "open": 98640.38, "high": 98810.0, "low": 98615.24, "close": 98730.93, "volume": 73.9022}, {"timestamp": 1738598700000, "open": 98730.92, "high": 98756.0, "low": 98165.25, "close": 98347.99, "volume": 193.79118}, {"timestamp": 1738598760000, "open": 98353.99, "high": 98553.06, "low": 98353.99, "close": 98450.01, "volume": 82.20242}, {"timestamp": 1738598820000, "open": 98450.0, "high": 98450.0, "low": 98200.0, "close": 98283.99, "volume": 88.76843}, {"timestamp": 1738598880000, "open": 98284.0, "high": 98470.18, "low": 98235.87, "close": 98350.0, "volume": 105.36232}, {"timestamp": 1738598940000, "open": 98350.0, "high": 98350.0, "low": 98165.25, "close": 98206.23, "volume": 59.58765}, {"timestamp": 1738599000000, "open": 98206.23, "high": 98475.58, "low": 98206.23, "close": 98336.94, "volume": 97.96943}, {"timestamp": 1738599060000, "open": 98336.93, "high": 98336.93, "low": 98164.0, "close": 98246.01, "volume": 42.04491}, {"timestamp": 1738599120000, "open": 98245.0, "high": 98292.0, "low": 98190.18, "close": 98227.89, "volume": 22.80134}, {"timestamp": 1738599180000, "open": 98227.9, "high": 98441.93, "low": 98206.52, "close": 98416.0, "volume": 46.42638}, {"timestamp": 1738599240000, "open": 98416.0, "high": 98478.06, "low": 98369.56, "close": 98478.06, "volume": 27.34806}, {"timestamp": 1738599300000, "open": 98478.05, "high": 98579.99, "low": 98450.0, "close": 98450.01, "volume": 34.55882}, {"timestamp": 1738599360000, "open": 98450.0, "high": 98540.02, "low": 98278.0, "close": 98281.9, "volume": 59.35687}, {"timestamp": 1738599420000, "open": 98281.9, "high": 98387.98, "low": 98206.52, "close": 98379.38, "volume": 28.4995}, {"timestamp": 1738599480000, "open": 98379.37, "high": 98525.46, "low": 98342.48, "close": 98514.77, "volume": 28.49527}, {"timestamp": 1738599540000, "open": 98514.77, "high": 98667.86, "low": 98511.91, "close": 98664.01, "volume": 40.21217}, {"timestamp": 1738599600000, "open": 98664.0, "high": 98715.64, "low": 98552.29, "close": 98612.81, "volume": 43.93212}, {"timestamp": 1738599660000, "open": 98612.8, "high": 98619.76, "low": 98440.14, "close": 98499.99, "volume": 28.4159}, {"timestamp": 1738599720000, "open": 98499.99, "high": 98681.9, "low": 98499.99, "close": 98595.99, "volume": 38.7724}, {"timestamp": 1738599780000, "open": 98596.0, "high": 98739.17, "low": 98552.56, "close": 98734.91, "volume": 32.61921}, {"timestamp": 1738599840000, "open": 98734.91, "high": 98906.08, "low": 98727.69, "close": 98853.99, "volume": 47.46105}, {"timestamp": 1738599900000, "open": 98853.98, "high": 99010.65, "low": 98832.01, "close": 98953.08, "volume": 73.98049}, {"timestamp": 1738599960000, "open": 98953.08, "high": 98969.7, "low": 98721.89, "close": 98827.11, "volume": 46.28522}, {"timestamp": 1738600020000, "open": 98827.12, "high": 98924.35, "low": 98700.0, "close": 98783.76, "volume": 34.45479}, {"timestamp": 1738600080000, "open": 98783.76, "high": 98857.28, "low": 98703.28, "close": 98752.01, "volume": 44.60037}, {"timestamp": 1738600140000, "open": 98752.01, "high": 98752.01, "low": 98600.0, "close": 98696.99, "volume": 29.29124}, {"timestamp": 1738600200000, "open": 98696.99, "high": 98711.72, "low": 98490.53, "close": 98551.45, "volume": 47.31648}, {"timestamp": 1738600260000, "open": 98551.45, "high": 98630.02, "low": 98447.2, "close": 98606.0, "volume": 37.905}, {"timestamp": 1738600320000, "open": 98606.0, "high": 98778.33, "low": 98565.21, "close": 98701.99, "volume": 29.51279}, {"timestamp": 1738600380000, "open": 98701.99, "high": 98883.77, "low": 98701.98, "close": 98883.77, "volume": 29.37962}, {"timestamp": 1738600440000, "open": 98883.77, "high": 98904.41, "low": 98831.1, "close": 98862.78, "volume": 27.29712}, {"timestamp": 1738600500000, "open": 98862.79, "high": 99000.0, "low": 98844.36, "close": 98952.0, "volume": 94.32124}, {"timestamp": 1738600560000, "open": 98952.0, "high": 98969.63, "low": 98752.0, "close": 98768.47, "volume": 38.04213}, {"timestamp": 1738600620000, "open": 98768.46, "high": 98812.67, "low": 98626.12, "close": 98670.85, "volume": 37.16237}, {"timestamp": 1738600680000, "open": 98670.85, "high": 98745.11, "low": 98652.17, "close": 98690.02, "volume": 13.64484}, {"timestamp": 1738600740000, "open": 98690.02, "high": 98800.0, "low": 98654.42, "close": 98799.99, "volume": 11.90655}, {"timestamp": 1738600800000, "open": 98800.0, "high": 98895.99, "low": 98782.0, "close": 98859.88, "volume": 29.73315}, {"timestamp": 1738600860000, "open": 98859.88, "high": 98904.2, "low": 98770.01, "close": 98770.02, "volume": 23.00565}, {"timestamp": 1738600920000, "open": 98770.01, "high": 98776.1, "low": 98630.43, "close": 98685.99, "volume": 28.56499}, {"timestamp": 1738600980000, "open": 98685.99, "high": 98767.99, "low": 98683.05, "close": 98732.55, "volume": 23.62362}, {"timestamp": 1738601040000, "open": 98732.55, "high": 98849.66, "low": 98695.65, "close": 98761.98, "volume": 60.50075}, {"timestamp": 1738601100000, "open": 98761.99, "high": 98775.99, "low": 98634.62, "close": 98685.89, "volume": 58.92473}, {"timestamp": 1738601160000, "open": 98685.89, "high": 98720.0, "low": 98663.04, "close": 98695.66, "volume": 16.31602}, {"timestamp": 1738601220000, "open": 98695.65, "high": 98742.89, "low": 98636.4, "close": 98642.0, "volume": 20.05311}, {"timestamp": 1738601280000, "open": 98641.99, "high": 98717.49, "low": 98575.24, "close": 98677.62, "volume": 31.00445}, {"timestamp": 1738601340000, "open": 98677.61, "high": 98741.35, "low": 98522.0, "close": 98522.02, "volume": 25.39201}, {"timestamp": 1738601400000, "open": 98522.02, "high": 98736.02, "low": 98522.01, "close": 98727.27, "volume": 11.75576}, {"timestamp": 1738601460000, "open": 98727.27, "high": 98968.0, "low": 98722.32, "close": 98942.07, "volume": 47.23927}, {"timestamp": 1738601520000, "open": 98942.08, "high": 98963.01, "low": 98845.02, "close": 98923.91, "volume": 82.06773}, {"timestamp": 1738601580000, "open": 98923.92, "high": 98923.92, "low": 98808.47, "close": 98843.5, "volume": 24.83079}, {"timestamp": 1738601640000, "open": 98843.5, "high": 98843.5, "low": 98764.0, "close": 98791.98, "volume": 14.49793}, {"timestamp": 1738601700000, "open": 98791.98, "high": 98791.98, "low": 98725.74, "close": 98734.0, "volume": 17.91587}, {"timestamp": 1738601760000, "open": 98733.99, "high": 98770.53, "low": 98615.39, "close": 98696.03, "volume": 88.53414}, {"timestamp": 1738601820000, "open": 98696.03, "high": 98715.81, "low": 98596.76, "close": 98630.0, "volume": 62.95005}, {"timestamp": 1738601880000, "open": 98618.43, "high": 98678.27, "low": 98550.0, "close": 98556.75, "volume": 46.84173}, {"timestamp": 1738601940000, "open": 98556.74, "high": 98567.02, "low": 98508.18, "close": 98543.08, "volume": 33.20832}, {"timestamp": 1738602000000, "open": 98543.08, "high": 98578.53, "low": 98474.39, "close": 98474.4, "volume": 32.88877}, {"timestamp": 1738602060000, "open": 98474.4, "high": 98503.63, "low": 98361.39, "close": 98406.8, "volume": 152.07196}, {"timestamp": 1738602120000, "open": 98406.8, "high": 98406.8, "low": 98166.66, "close": 98171.99, "volume": 57.2976}, {"timestamp": 1738602180000, "open": 98172.0, "high": 98193.03, "low": 98038.58, "close": 98045.17, "volume": 86.79204}, {"timestamp": 1738602240000, "open": 98045.16, "high": 98377.47, "low": 98045.16, "close": 98369.09, "volume": 39.16413}, {"timestamp": 1738602300000, "open": 98369.09, "high": 98388.84, "low": 98206.52, "close": 98287.19, "volume": 42.83824}, {"timestamp": 1738602360000, "open": 98287.18, "high": 98441.12, "low": 98287.18, "close": 98396.52, "volume": 46.86234}, {"timestamp": 1738602420000, "open": 98396.52, "high": 98436.5, "low": 98353.5, "close": 98355.25, "volume": 33.2834}, {"timestamp": 1738602480000, "open": 98355.25, "high": 98472.72, "low": 98317.04, "close": 98458.64, "volume": 38.11718}, {"timestamp": 1738602540000, "open": 98458.65, "high": 98533.24, "low": 98456.0, "close": 98512.0, "volume": 30.23244}, {"timestamp": 1738602600000, "open": 98511.01, "high": 98524.96, "low": 98434.78, "close": 98452.96, "volume": 31.66208}, {"timestamp": 1738602660000, "open": 98452.96, "high": 98498.23, "low": 98377.27, "close": 98401.33, "volume": 33.26622}, {"timestamp": 1738602720000, "open": 98401.34, "high": 98526.85, "low": 98350.48, "close": 98508.0, "volume": 18.7535}, {"timestamp": 1738602780000, "open": 98508.01, "high": 98527.1, "low": 98456.81, "close": 98492.0, "volume": 26.15782}, {"timestamp": 1738602840000, "open": 98492.01, "high": 98555.16, "low": 98480.67, "close": 98515.9, "volume": 23.43556}, {"timestamp": 1738602900000, "open": 98515.23, "high": 98515.23, "low": 98384.01, "close": 98412.06, "volume": 17.7712}, {"timestamp": 1738602960000, "open": 98412.06, "high": 98476.27, "low": 98363.87, "close": 98464.37, "volume": 21.79075}, {"timestamp": 1738603020000, "open": 98464.36, "high": 98533.64, "low": 98429.51, "close": 98526.07, "volume": 30.17265}, {"timestamp": 1738603080000, "open": 98526.07, "high": 98628.88, "low": 98526.07, "close": 98557.84, "volume": 31.83726}, {"timestamp": 1738603140000, "open": 98557.83, "high": 98557.83, "low": 98442.0, "close": 98520.0, "volume": 29.38411}, {"timestamp": 1738603200000, "open": 98520.0, "high": 98728.27, "low": 98520.0, "close": 98688.0, "volume": 92.42934}, {"timestamp": 1738603260000, "open": 98687.99, "high": 98700.83, "low": 98640.01, "close": 98674.0, "volume": 18.73717}, {"timestamp": 1738603320000, "open": 98674.01, "high": 98728.27, "low": 98674.01, "close": 98728.27, "volume": 7.052}, {"timestamp": 1738603380000, "open": 98728.27, "high": 98771.42, "low": 98728.27, "close": 98738.51, "volume": 56.73143}, {"timestamp": 1738603440000, "open": 98738.5, "high": 98811.67, "low": 98738.5, "close": 98803.99, "volume": 36.46458}, {"timestamp": 1738603500000, "open": 98803.98, "high": 98828.0, "low": 98756.75, "close": 98825.99, "volume": 14.61628}, {"timestamp": 1738603560000, "open": 98825.99, "high": 98919.03, "low": 98825.99, "close": 98858.7, "volume": 21.46404}, {"timestamp": 1738603620000, "open": 98858.69, "high": 98858.7, "low": 98663.04, "close": 98668.82, "volume": 26.7362}, {"timestamp": 1738603680000, "open": 98668.81, "high": 98676.55, "low": 98565.6, "close": 98578.0, "volume": 11.95733}, {"timestamp": 1738603740000, "open": 98578.0, "high": 98578.0, "low": 98524.79, "close": 98524.79, "volume": 12.74316}, {"timestamp": 1738603800000, "open": 98524.79, "high": 98524.8, "low": 98422.0, "close": 98422.3, "volume": 13.1279}, {"timestamp": 1738603860000, "open": 98422.3, "high": 98490.03, "low": 98398.1, "close": 98398.1, "volume": 32.14485}, {"timestamp": 1738603920000, "open": 98398.11, "high": 98488.87, "low": 98384.99, "close": 98458.01, "volume": 36.74502}, {"timestamp": 1738603980000, "open": 98458.0, "high": 98484.3, "low": 98376.11, "close": 98393.93, "volume": 9.42153}, {"timestamp": 1738604040000, "open": 98393.94, "high": 98466.01, "low": 98393.93, "close": 98403.58, "volume": 11.43438}, {"timestamp": 1738604100000, "open": 98403.57, "high": 98403.58, "low": 98241.96, "close": 98243.21, "volume": 47.11329}, {"timestamp": 1738604160000, "open": 98243.22, "high": 98243.22, "low": 98045.18, "close": 98067.98, "volume": 41.32101}, {"timestamp": 1738604220000, "open": 98067.98, "high": 98239.12, "low": 98067.97, "close": 98160.0, "volume": 24.42886}, {"timestamp": 1738604280000, "open": 98159.99, "high": 98234.41, "low": 98124.05, "close": 98184.01, "volume": 24.08466}, {"timestamp": 1738604340000, "open": 98184.01, "high": 98190.7, "low": 98132.0, "close": 98151.52, "volume": 16.6503}, {"timestamp": 1738604400000, "open": 98151.51, "high": 98286.48, "low": 98151.51, "close": 98202.35, "volume": 42.52742}, {"timestamp": 1738604460000, "open": 98202.34, "high": 98297.11, "low": 98144.0, "close": 98168.53, "volume": 15.61547}, {"timestamp": 1738604520000, "open": 98170.26, "high": 98247.08, "low": 98170.26, "close": 98172.92, "volume": 38.35283}, {"timestamp": 1738604580000, "open": 98172.92, "high": 98314.26, "low": 98172.91, "close": 98273.43, "volume": 26.64725}, {"timestamp": 1738604640000, "open": 98273.43, "high": 98305.85, "low": 98184.49, "close": 98193.49, "volume": 15.27119}, {"timestamp": 1738604700000, "open": 98193.49, "high": 98407.76, "low": 98193.48, "close": 98367.08, "volume": 20.07624}, {"timestamp": 1738604760000, "open": 98367.08, "high": 98367.08, "low": 98258.63, "close": 98284.63, "volume": 15.69604}, {"timestamp": 1738604820000, "open": 98284.63, "high": 98284.64, "low": 98224.16, "close": 98237.75, "volume": 10.95804}, {"timestamp": 1738604880000, "open": 98237.75, "high": 98328.13, "low": 98206.52, "close": 98313.58, "volume": 16.75718}, {"timestamp": 1738604940000, "open": 98313.58, "high": 98730.09, "low": 98117.64, "close": 98606.01, "volume": 173.53611}, {"timestamp": 1738605000000, "open": 98606.01, "high": 98762.13, "low": 98492.0, "close": 98762.12, "volume": 76.49897}, {"timestamp": 1738605060000, "open": 98762.13, "high": 98888.0, "low": 98592.38, "close": 98655.64, "volume": 58.61681}, {"timestamp": 1738605120000, "open": 98655.64, "high": 98703.47, "low": 98478.74, "close": 98559.06, "volume": 34.0568}, {"timestamp": 1738605180000, "open": 98559.06, "high": 98875.61, "low": 98559.06, "close": 98875.61, "volume": 32.00915}, {"timestamp": 1738605240000, "open": 98875.61, "high": 99313.09, "low": 98875.6, "close": 99302.0, "volume": 134.94405}, {"timestamp": 1738605300000, "open": 99302.44, "high": 99302.45, "low": 98773.3, "close": 98940.5, "volume": 190.28064}, {"timestamp": 1738605360000, "open": 98940.49, "high": 99208.34, "low": 98880.76, "close": 99074.94, "volume": 119.07074}, {"timestamp": 1738605420000, "open": 99074.94, "high": 99135.32, "low": 98810.59, "close": 98883.98, "volume": 59.48471}, {"timestamp": 1738605480000, "open": 98883.99, "high": 99212.64, "low": 98883.99, "close": 99164.01, "volume": 33.31376}, {"timestamp": 1738605540000, "open": 99164.01, "high": 99258.99, "low": 99023.16, "close": 99206.38, "volume": 57.65665}, {"timestamp": 1738605600000, "open": 99206.38, "high": 99217.4, "low": 99021.73, "close": 99042.0, "volume": 37.21977}, {"timestamp": 1738605660000, "open": 99041.99, "high": 99273.36, "low": 98984.0, "close": 99159.26, "volume": 53.08186}, {"timestamp": 1738605720000, "open": 99159.26, "high": 99184.79, "low": 99000.0, "close": 99164.38, "volume": 31.71736}, {"timestamp": 1738605780000, "open": 99164.38, "high": 99275.83, "low": 99036.91, "close": 99132.68, "volume": 55.41361}, {"timestamp": 1738605840000, "open": 99132.68, "high": 99368.0, "low": 99122.76, "close": 99367.99, "volume": 50.37948}, {"timestamp": 1738605900000, "open": 99367.99, "high": 99433.99, "low": 99257.15, "close": 99324.16, "volume": 34.83956}, {"timestamp": 1738605960000, "open": 99324.17, "high": 99529.0, "low": 99287.57, "close": 99507.08, "volume": 50.5238}, {"timestamp": 1738606020000, "open": 99507.08, "high": 99516.57, "low": 99363.25, "close": 99472.02, "volume": 39.05553}, {"timestamp": 1738606080000, "open": 99472.03, "high": 99499.0, "low": 99328.0, "close": 99336.0, "volume": 81.31453}, {"timestamp": 1738606140000, "open": 99336.0, "high": 99345.35, "low": 99202.01, "close": 99315.21, "volume": 18.62673}, {"timestamp": 1738606200000, "open": 99315.21, "high": 99315.21, "low": 99176.08, "close": 99212.12, "volume": 19.08215}, {"timestamp": 1738606260000, "open": 99212.12, "high": 99217.4, "low": 98941.17, "close": 99098.29, "volume": 33.42378}, {"timestamp": 1738606320000, "open": 99098.29, "high": 99101.8, "low": 98977.79, "close": 99003.27, "volume": 20.01387}, {"timestamp": 1738606380000, "open": 99003.26, "high": 99142.03, "low": 98989.13, "close": 99142.03, "volume": 18.48784}, {"timestamp": 1738606440000, "open": 99142.03, "high": 99237.6, "low": 99068.19, "close": 99070.0, "volume": 17.01426}, {"timestamp": 1738606500000, "open": 99070.0, "high": 99200.0, "low": 99050.0, "close": 99150.35, "volume": 19.4905}, {"timestamp": 1738606560000, "open": 99150.35, "high": 99185.0, "low": 98962.0, "close": 99185.0, "volume": 28.73607}, {"timestamp": 1738606620000, "open": 99184.99, "high": 99378.88, "low": 99184.01, "close": 99369.56, "volume": 27.37026}, {"timestamp": 1738606680000, "open": 99369.56, "high": 99432.0, "low": 99310.87, "close": 99398.01, "volume": 77.55513}, {"timestamp": 1738606740000, "open": 99398.01, "high": 99398.01, "low": 99232.02, "close": 99298.0, "volume": 17.98337}, {"timestamp": 1738606800000, "open": 99297.99, "high": 99393.94, "low": 99267.69, "close": 99324.0, "volume": 23.91688}, {"timestamp": 1738606860000, "open": 99324.0, "high": 99380.0, "low": 99239.01, "close": 99367.99, "volume": 14.17299}, {"timestamp": 1738606920000, "open": 99367.99, "high": 99367.99, "low": 99102.19, "close": 99145.29, "volume": 21.09199}, {"timestamp": 1738606980000, "open": 99145.29, "high": 99310.71, "low": 99128.01, "close": 99269.62, "volume": 36.98392}, {"timestamp": 1738607040000, "open": 99269.62, "high": 99350.0, "low": 99222.0, "close": 99323.86, "volume": 12.93538}, {"timestamp": 1738607100000, "open": 99323.86, "high": 99411.77, "low": 99296.0, "close": 99406.0, "volume": 13.97104}, {"timestamp": 1738607160000, "open": 99406.01, "high": 99620.0, "low": 99396.0, "close": 99538.26, "volume": 94.09006}, {"timestamp": 1738607220000, "open": 99538.18, "high": 99582.38, "low": 99471.71, "close": 99471.71, "volume": 25.71929}, {"timestamp": 1738607280000, "open": 99471.71, "high": 99540.01, "low": 99419.14, "close": 99540.0, "volume": 19.2784}, {"timestamp": 1738607340000, "open": 99540.01, "high": 99542.0, "low": 99463.24, "close": 99469.98, "volume": 12.71479}, {"timestamp": 1738607400000, "open": 99469.98, "high": 99490.0, "low": 99250.67, "close": 99377.07, "volume": 32.98127}, {"timestamp": 1738607460000, "open": 99377.08, "high": 99381.99, "low": 99242.51, "close": 99380.43, "volume": 23.71033}, {"timestamp": 1738607520000, "open": 99380.43, "high": 99611.72, "low": 99380.43, "close": 99584.0, "volume": 26.13026}, {"timestamp": 1738607580000, "open": 99584.0, "high": 99660.0, "low": 99510.86, "close": 99660.0, "volume": 104.9831}, {"timestamp": 1738607640000, "open": 99660.0, "high": 99690.0, "low": 99518.0, "close": 99575.92, "volume": 66.59475}, {"timestamp": 1738607700000, "open": 99575.93, "high": 99699.0, "low": 99556.0, "close": 99600.0, "volume": 50.12581}, {"timestamp": 1738607760000, "open": 99600.01, "high": 99605.98, "low": 99465.55, "close": 99533.41, "volume": 22.64127}, {"timestamp": 1738607820000, "open": 99533.42, "high": 99647.06, "low": 99533.42, "close": 99647.06, "volume": 14.95702}, {"timestamp": 1738607880000, "open": 99647.06, "high": 99749.99, "low": 99619.97, "close": 99717.6, "volume": 105.3722}, {"timestamp": 1738607940000, "open": 99717.59, "high": 99732.0, "low": 99641.3, "close": 99707.04, "volume": 16.86096}, {"timestamp": 1738608000000, "open": 99707.03, "high": 99777.0, "low": 99641.99, "close": 99772.02, "volume": 21.87358}, {"timestamp": 1738608060000, "open": 99772.01, "high": 99856.79, "low": 99751.93, "close": 99837.49, "volume": 62.25912}, {"timestamp": 1738608120000, "open": 99837.49, "high": 99837.49, "low": 99596.9, "close": 99597.53, "volume": 30.11483}, {"timestamp": 1738608180000, "open": 99597.53, "high": 99617.93, "low": 99526.22, "close": 99603.99, "volume": 28.15667}, {"timestamp": 1738608240000, "open": 99604.0, "high": 99676.02, "low": 99576.0, "close": 99620.5, "volume": 10.80174}, {"timestamp": 1738608300000, "open": 99620.73, "high": 99640.7, "low": 99457.65, "close": 99634.01, "volume": 27.05086}, {"timestamp": 1738608360000, "open": 99632.01, "high": 99779.99, "low": 99632.01, "close": 99750.0, "volume": 22.18332}, {"timestamp": 1738608420000, "open": 99750.0, "high": 99779.99, "low": 99647.06, "close": 99683.99, "volume": 34.45901}, {"timestamp": 1738608480000, "open": 99684.0, "high": 99865.54, "low": 99684.0, "close": 99816.0, "volume": 32.87707}, {"timestamp": 1738608540000, "open": 99816.41, "high": 99844.0, "low": 99774.0, "close": 99795.93, "volume": 24.61825}, {"timestamp": 1738608600000, "open": 99795.94, "high": 99943.63, "low": 99795.94, "close": 99916.48, "volume": 27.70038}, {"timestamp": 1738608660000, "open": 99916.47, "high": 99932.02, "low": 99811.59, "close": 99893.21, "volume": 23.87915}, {"timestamp": 1738608720000, "open": 99893.21, "high": 99917.13, "low": 99805.15, "close": 99911.31, "volume": 19.88464}, {"timestamp": 1738608780000, "open": 99911.31, "high": 99931.13, "low": 99836.0, "close": 99885.06, "volume": 10.11858}, {"timestamp": 1738608840000, "open": 99885.05, "high": 99886.51, "low": 99812.0, "close": 99842.42, "volume": 16.02482}, {"timestamp": 1738608900000, "open": 99842.42, "high": 99936.0, "low": 99758.45, "close": 99912.03, "volume": 53.44882}, {"timestamp": 1738608960000, "open": 99912.02, "high": 99933.99, "low": 99812.0, "close": 99833.99, "volume": 12.30181}, {"timestamp": 1738609020000, "open": 99834.0, "high": 99882.71, "low": 99737.71, "close": 99748.62, "volume": 27.49291}, {"timestamp": 1738609080000, "open": 99748.62, "high": 99870.32, "low": 99703.24, "close": 99856.0, "volume": 24.18754}, {"timestamp": 1738609140000, "open": 99856.0, "high": 99877.6, "low": 99816.05, "close": 99816.05, "volume": 22.93136}, {"timestamp": 1738609200000, "open": 99816.05, "high": 100100.0, "low": 99816.04, "close": 100088.0, "volume": 144.71631}, {"timestamp": 1738609260000, "open": 100087.99, "high": 100124.63, "low": 99917.86, "close": 99924.05, "volume": 49.1998}, {"timestamp": 1738609320000, "open": 99924.05, "high": 100096.47, "low": 99872.02, "close": 100088.48, "volume": 50.58691}, {"timestamp": 1738609380000, "open": 100088.56, "high": 100102.97, "low": 99890.17, "close": 99890.28, "volume": 77.73898}, {"timestamp": 1738609440000, "open": 99890.28, "high": 99980.0, "low": 99805.69, "close": 99900.01, "volume": 61.77526}, {"timestamp": 1738609500000, "open": 99900.01, "high": 99985.24, "low": 99760.53, "close": 99776.36, "volume": 32.98363}, {"timestamp": 1738609560000, "open": 99776.35, "high": 99860.15, "low": 99734.0, "close": 99764.53, "volume": 21.3441}, {"timestamp": 1738609620000, "open": 99764.53, "high": 99767.72, "low": 99576.02, "close": 99740.48, "volume": 29.62582}, {"timestamp": 1738609680000, "open": 99740.49, "high": 99882.36, "low": 99740.49, "close": 99878.37, "volume": 26.99944}, {"timestamp": 1738609740000, "open": 99878.36, "high": 99996.0, "low": 99820.0, "close": 99932.0, "volume": 20.013}, {"timestamp": 1738609800000, "open": 99932.01, "high": 100025.22, "low": 99932.01, "close": 100023.45, "volume": 42.35396}, {"timestamp": 1738609860000, "open": 100023.45, "high": 100023.64, "low": 99873.76, "close": 99873.76, "volume": 26.2986}, {"timestamp": 1738609920000, "open": 99873.64, "high": 99950.01, "low": 99853.76, "close": 99862.01, "volume": 20.12795}, {"timestamp": 1738609980000, "open": 99861.42, "high": 99894.0, "low": 99821.71, "close": 99891.99, "volume": 26.44454}, {"timestamp": 1738610040000, "open": 99891.99, "high": 99993.38, "low": 99878.0, "close": 99946.13, "volume": 85.57979}, {"timestamp": 1738610100000, "open": 99946.14, "high": 100009.99, "low": 99936.0, "close": 99986.1, "volume": 19.12856}, {"timestamp": 1738610160000, "open": 99986.11, "high": 100243.87, "low": 99956.88, "close": 100243.87, "volume": 79.6788}, {"timestamp": 1738610220000, "open": 100243.87, "high": 100431.48, "low": 100136.0, "close": 100425.12, "volume": 107.5587}, {"timestamp": 1738610280000, "open": 100425.13, "high": 100581.0, "low": 100386.0, "close": 100578.05, "volume": 93.90674}, {"timestamp": 1738610340000, "open": 100578.05, "high": 100700.0, "low": 100350.0, "close": 100350.01, "volume": 88.15995}, {"timestamp": 1738610400000, "open": 100350.0, "high": 100619.2, "low": 100337.19, "close": 100611.3, "volume": 39.56523}, {"timestamp": 1738610460000, "open": 100611.31, "high": 100877.0, "low": 100549.82, "close": 100817.96, "volume": 98.67631}, {"timestamp": 1738610520000, "open": 100817.96, "high": 100844.4, "low": 100537.12, "close": 100537.13, "volume": 40.10333}, {"timestamp": 1738610580000, "open": 100537.12, "high": 100635.66, "low": 100401.46, "close": 100540.83, "volume": 43.71493}, {"timestamp": 1738610640000, "open": 100540.83, "high": 100630.0, "low": 100462.02, "close": 100560.0, "volume": 35.73526}, {"timestamp": 1738610700000, "open": 100559.99, "high": 100654.34, "low": 100473.49, "close": 100654.34, "volume": 62.35227}, {"timestamp": 1738610760000, "open": 100656.0, "high": 100729.99, "low": 100592.2, "close": 100676.72, "volume": 18.94947}, {"timestamp": 1738610820000, "open": 100676.73, "high": 100729.99, "low": 100540.45, "close": 100597.98, "volume": 18.35211}, {"timestamp": 1738610880000, "open": 100597.99, "high": 100664.72, "low": 100508.93, "close": 100508.93, "volume": 22.86842}, {"timestamp": 1738610940000, "open": 100508.93, "high": 100537.77, "low": 100473.7, "close": 100481.88, "volume": 16.34207}, {"timestamp": 1738611000000, "open": 100481.89, "high": 100549.6, "low": 100466.7, "close": 100549.6, "volume": 26.13312}, {"timestamp": 1738611060000, "open": 100549.6, "high": 100729.98, "low": 100549.59, "close": 100704.01, "volume": 30.95755}, {"timestamp": 1738611120000, "open": 100704.01, "high": 100825.88, "low": 100646.56, "close": 100775.5, "volume": 48.83941}, {"timestamp": 1738611180000, "open": 100775.49, "high": 100913.31, "low": 100775.49, "close": 100891.17, "volume": 45.47873}, {"timestamp": 1738611240000, "open": 100891.18, "high": 100976.48, "low": 100860.0, "close": 100946.6, "volume": 44.03283}, {"timestamp": 1738611300000, "open": 100946.59, "high": 101000.0, "low": 100919.0, "close": 100923.24, "volume": 74.08261}, {"timestamp": 1738611360000, "open": 100923.24, "high": 100999.98, "low": 100881.58, "close": 100974.0, "volume": 59.3923}, {"timestamp": 1738611420000, "open": 100973.99, "high": 100976.0, "low": 100860.0, "close": 100945.89, "volume": 20.27899}, {"timestamp": 1738611480000, "open": 100945.88, "high": 101049.95, "low": 100917.65, "close": 101022.94, "volume": 82.82656}, {"timestamp": 1738611540000, "open": 101022.94, "high": 101040.0, "low": 100954.8, "close": 100994.35, "volume": 33.77666}, {"timestamp": 1738611600000, "open": 100994.34, "high": 101040.0, "low": 100888.0, "close": 101040.0, "volume": 33.68365}, {"timestamp": 1738611660000, "open": 101040.0, "high": 101123.97, "low": 101040.0, "close": 101099.05, "volume": 44.15707}, {"timestamp": 1738611720000, "open": 101099.05, "high": 101142.0, "low": 101080.0, "close": 101142.0, "volume": 20.91757}, {"timestamp": 1738611780000, "open": 101141.99, "high": 101144.47, "low": 101104.72, "close": 101144.47, "volume": 15.26701}, {"timestamp": 1738611840000, "open": 101144.47, "high": 101238.0, "low": 101141.59, "close": 101237.99, "volume": 22.99516}, {"timestamp": 1738611900000, "open": 101238.0, "high": 101453.47, "low": 101212.01, "close": 101453.47, "volume": 72.89839}, {"timestamp": 1738611960000, "open": 101453.46, "high": 101493.6, "low": 101286.0, "close": 101476.01, "volume": 82.07661}, {"timestamp": 1738612020000, "open": 101476.02, "high": 101491.49, "low": 101242.76, "close": 101450.0, "volume": 48.09483}, {"timestamp": 1738612080000, "open": 101450.0, "high": 101508.0, "low": 101405.62, "close": 101471.16, "volume": 75.85024}, {"timestamp": 1738612140000, "open": 101471.16, "high": 101629.39, "low": 101422.04, "close": 101557.56, "volume": 83.25695}, {"timestamp": 1738612200000, "open": 101557.56, "high": 101694.4, "low": 101413.5, "close": 101622.3, "volume": 60.1646}, {"timestamp": 1738612260000, "open": 101622.29, "high": 101622.3, "low": 101410.82, "close": 101601.41, "volume": 92.89389}, {"timestamp": 1738612320000, "open": 101601.41, "high": 101605.07, "low": 101371.47, "close": 101573.61, "volume": 55.85775}, {"timestamp": 1738612380000, "open": 101573.61, "high": 101750.0, "low": 101442.33, "close": 101700.0, "volume": 56.35462}, {"timestamp": 1738612440000, "open": 101700.0, "high": 101792.46, "low": 101628.34, "close": 101730.33, "volume": 66.64929}, {"timestamp": 1738612500000, "open": 101730.32, "high": 101800.0, "low": 101594.87, "close": 101795.99, "volume": 78.43047}, {"timestamp": 1738612560000, "open": 101796.0, "high": 101825.0, "low": 101639.66, "close": 101824.29, "volume": 52.87629}, {"timestamp": 1738612620000, "open": 101824.29, "high": 101839.0, "low": 101723.01, "close": 101812.09, "volume": 45.27743}, {"timestamp": 1738612680000, "open": 101812.09, "high": 101867.77, "low": 101682.51, "close": 101858.01, "volume": 36.96419}, {"timestamp": 1738612740000, "open": 101858.01, "high": 101880.0, "low": 101752.8, "close": 101880.0, "volume": 33.8177}, {"timestamp": 1738612800000, "open": 101879.99, "high": 101900.0, "low": 101758.0, "close": 101892.55, "volume": 120.17086}, {"timestamp": 1738612860000, "open": 101892.55, "high": 101895.99, "low": 101651.02, "close": 101840.0, "volume": 71.11062}, {"timestamp": 1738612920000, "open": 101840.0, "high": 101861.79, "low": 101641.83, "close": 101711.07, "volume": 80.39696}, {"timestamp": 1738612980000, "open": 101711.07, "high": 101800.02, "low": 101615.24, "close": 101665.12, "volume": 203.45142}, {"timestamp": 1738613040000, "open": 101665.11, "high": 101797.83, "low": 101628.09, "close": 101731.66, "volume": 96.2085}, {"timestamp": 1738613100000, "open": 101731.67, "high": 101731.67, "low": 101280.59, "close": 101301.98, "volume": 95.2595}, {"timestamp": 1738613160000, "open": 101301.98, "high": 101403.8, "low": 101250.02, "close": 101389.56, "volume": 59.46326}, {"timestamp": 1738613220000, "open": 101389.55, "high": 101389.56, "low": 101157.3, "close": 101218.02, "volume": 82.45347}, {"timestamp": 1738613280000, "open": 101218.01, "high": 101218.02, "low": 100980.0, "close": 101082.01, "volume": 143.66666}, {"timestamp": 1738613340000, "open": 101082.01, "high": 101326.28, "low": 101068.0, "close": 101148.0, "volume": 64.37172}, {"timestamp": 1738613400000, "open": 101148.0, "high": 101540.48, "low": 101127.96, "close": 101519.99, "volume": 47.07761}, {"timestamp": 1738613460000, "open": 101519.99, "high": 101590.66, "low": 101290.34, "close": 101363.31, "volume": 47.97053}, {"timestamp": 1738613520000, "open": 101363.31, "high": 101468.0, "low": 101356.63, "close": 101368.69, "volume": 31.4239}, {"timestamp": 1738613580000, "open": 101368.69, "high": 101379.99, "low": 101273.21, "close": 101314.0, "volume": 44.85585}, {"timestamp": 1738613640000, "open": 101314.0, "high": 101406.69, "low": 101284.52, "close": 101348.71, "volume": 40.86595}, {"timestamp": 1738613700000, "open": 101348.7, "high": 101400.0, "low": 101252.65, "close": 101388.36, "volume": 29.99343}, {"timestamp": 1738613760000, "open": 101388.36, "high": 101500.0, "low": 101388.36, "close": 101482.7, "volume": 16.06578}, {"timestamp": 1738613820000, "open": 101482.7, "high": 101537.74, "low": 101424.8, "close": 101438.93, "volume": 21.4513}, {"timestamp": 1738613880000, "open": 101438.92, "high": 101493.05, "low": 101348.55, "close": 101454.56, "volume": 23.67771}, {"timestamp": 1738613940000, "open": 101454.55, "high": 101480.0, "low": 101360.0, "close": 101413.56, "volume": 21.76438}, {"timestamp": 1738614000000, "open": 101413.55, "high": 101712.17, "low": 101413.55, "close": 101634.39, "volume": 65.9559}, {"timestamp": 1738614060000, "open": 101634.39, "high": 101799.97, "low": 101630.89, "close": 101712.71, "volume": 41.74938}, {"timestamp": 1738614120000, "open": 101712.7, "high": 101790.0, "low": 101621.86, "close": 101789.99, "volume": 48.1043}, {"timestamp": 1738614180000, "open": 101789.99, "high": 101826.82, "low": 101736.7, "close": 101823.72, "volume": 73.01187}, {"timestamp": 1738614240000, "open": 101823.72, "high": 101854.63, "low": 101800.0, "close": 101854.63, "volume": 38.49676}, {"timestamp": 1738614300000, "open": 101854.63, "high": 101871.58, "low": 101721.27, "close": 101760.01, "volume": 95.01889}, {"timestamp": 1738614360000, "open": 101760.01, "high": 101816.8, "low": 101684.98, "close": 101806.0, "volume": 42.39554}, {"timestamp": 1738614420000, "open": 101806.01, "high": 101871.06, "low": 101706.72, "close": 101749.22, "volume": 41.93733}, {"timestamp": 1738614480000, "open": 101749.22, "high": 101795.75, "low": 101634.03, "close": 101676.02, "volume": 21.26888}, {"timestamp": 1738614540000, "open": 101676.01, "high": 101702.94, "low": 101569.51, "close": 101702.94, "volume": 78.70831}, {"timestamp": 1738614600000, "open": 101702.94, "high": 101840.0, "low": 101702.94, "close": 101788.64, "volume": 37.38503}, {"timestamp": 1738614660000, "open": 101788.64, "high": 101866.66, "low": 101730.27, "close": 101781.97, "volume": 65.5326}, {"timestamp": 1738614720000, "open": 101781.96, "high": 101951.82, "low": 101781.96, "close": 101917.27, "volume": 64.19184}, {"timestamp": 1738614780000, "open": 101917.27, "high": 101951.82, "low": 101845.47, "close": 101863.66, "volume": 74.94669}, {"timestamp": 1738614840000, "open": 101863.65, "high": 101866.55, "low": 101710.92, "close": 101710.92, "volume": 25.44254}, {"timestamp": 1738614900000, "open": 101710.93, "high": 101788.69, "low": 101680.01, "close": 101788.69, "volume": 17.75395}, {"timestamp": 1738614960000, "open": 101789.82, "high": 101814.62, "low": 101686.62, "close": 101692.64, "volume": 25.0794}, {"timestamp": 1738615020000, "open": 101692.63, "high": 101740.0, "low": 101562.58, "close": 101566.82, "volume": 44.81995}, {"timestamp": 1738615080000, "open": 101566.82, "high": 101684.36, "low": 101566.81, "close": 101613.71, "volume": 28.18743}, {"timestamp": 1738615140000, "open": 101613.71, "high": 101671.5, "low": 101575.0, "close": 101597.06, "volume": 39.51988}, {"timestamp": 1738615200000, "open": 101597.07, "high": 101701.59, "low": 101597.07, "close": 101636.67, "volume": 17.68167}, {"timestamp": 1738615260000, "open": 101636.67, "high": 101697.84, "low": 101589.86, "close": 101597.99, "volume": 17.13555}, {"timestamp": 1738615320000, "open": 101597.98, "high": 101597.99, "low": 101423.48, "close": 101431.98, "volume": 34.72956}, {"timestamp": 1738615380000, "open": 101431.99, "high": 101472.03, "low": 101403.11, "close": 101425.54, "volume": 20.92088}, {"timestamp": 1738615440000, "open": 101425.54, "high": 101450.65, "low": 101363.13, "close": 101397.01, "volume": 18.49799}, {"timestamp": 1738615500000, "open": 101397.01, "high": 101410.0, "low": 101282.17, "close": 101328.17, "volume": 31.38916}, {"timestamp": 1738615560000, "open": 101328.16, "high": 101328.17, "low": 101104.3, "close": 101176.56, "volume": 56.67357}, {"timestamp": 1738615620000, "open": 101176.55, "high": 101326.5, "low": 101160.0, "close": 101287.53, "volume": 27.35994}, {"timestamp": 1738615680000, "open": 101287.99, "high": 101440.15, "low": 101287.98, "close": 101372.09, "volume": 12.28081}, {"timestamp": 1738615740000, "open": 101372.08, "high": 101420.0, "low": 101361.9, "close": 101389.28, "volume": 8.89405}, {"timestamp": 1738615800000, "open": 101389.29, "high": 101631.57, "low": 101376.48, "close": 101516.31, "volume": 47.57671}, {"timestamp": 1738615860000, "open": 101516.32, "high": 101587.67, "low": 101433.58, "close": 101484.01, "volume": 14.82239}, {"timestamp": 1738615920000, "open": 101484.01, "high": 101587.66, "low": 101484.01, "close": 101555.99, "volume": 19.58524}, {"timestamp": 1738615980000, "open": 101555.99, "high": 101707.51, "low": 101500.01, "close": 101681.58, "volume": 28.12992}, {"timestamp": 1738616040000, "open": 101681.58, "high": 101681.58, "low": 101537.17, "close": 101568.92, "volume": 21.74605}, {"timestamp": 1738616100000, "open": 101568.91, "high": 101568.91, "low": 101305.26, "close": 101315.19, "volume": 21.17212}, {"timestamp": 1738616160000, "open": 101315.18, "high": 101315.18, "low": 101100.0, "close": 101165.98, "volume": 34.14981}, {"timestamp": 1738616220000, "open": 101165.99, "high": 101207.15, "low": 101106.0, "close": 101129.07, "volume": 10.74552}, {"timestamp": 1738616280000, "open": 101129.07, "high": 101129.07, "low": 101035.52, "close": 101111.56, "volume": 28.36599}, {"timestamp": 1738616340000, "open": 101111.56, "high": 101218.82, "low": 101072.0, "close": 101083.0, "volume": 52.04061}, {"timestamp": 1738616400000, "open": 101081.4, "high": 101224.35, "low": 101058.99, "close": 101200.01, "volume": 26.31455}, {"timestamp": 1738616460000, "open": 101200.0, "high": 101367.08, "low": 101167.42, "close": 101222.26, "volume": 21.36704}, {"timestamp": 1738616520000, "open": 101222.26, "high": 101377.09, "low": 101222.26, "close": 101290.0, "volume": 24.20835}, {"timestamp": 1738616580000, "open": 101290.0, "high": 101332.89, "low": 101144.0, "close": 101148.85, "volume": 12.77766}, {"timestamp": 1738616640000, "open": 101148.84, "high": 101199.2, "low": 101095.89, "close": 101131.76, "volume": 12.57188}, {"timestamp": 1738616700000, "open": 101131.76, "high": 101301.08, "low": 101131.76, "close": 101189.89, "volume": 23.83713}, {"timestamp": 1738616760000, "open": 101189.88, "high": 101189.88, "low": 101086.78, "close": 101086.78, "volume": 12.78706}, {"timestamp": 1738616820000, "open": 101086.79, "high": 101121.86, "low": 101070.46, "close": 101103.53, "volume": 13.57381}, {"timestamp": 1738616880000, "open": 101103.52, "high": 101103.52, "low": 100918.0, "close": 101028.01, "volume": 55.66758}, {"timestamp": 1738616940000, "open": 101028.01, "high": 101170.0, "low": 101028.0, "close": 101063.36, "volume": 19.26206}, {"timestamp": 1738617000000, "open": 101063.36, "high": 101144.0, "low": 101056.72, "close": 101094.54, "volume": 11.90628}, {"timestamp": 1738617060000, "open": 101094.55, "high": 101094.55, "low": 100984.23, "close": 101030.42, "volume": 9.27279}, {"timestamp": 1738617120000, "open": 101030.43, "high": 101060.0, "low": 100952.0, "close": 101060.0, "volume": 27.26414}, {"timestamp": 1738617180000, "open": 101059.99, "high": 101090.01, "low": 100984.8, "close": 100984.81, "volume": 12.11142}, {"timestamp": 1738617240000, "open": 100984.8, "high": 101079.6, "low": 100984.8, "close": 101040.0, "volume": 14.18024}, {"timestamp": 1738617300000, "open": 101040.0, "high": 101117.0, "low": 101006.73, "close": 101106.87, "volume": 13.70219}, {"timestamp": 1738617360000, "open": 101106.87, "high": 101106.88, "low": 100993.06, "close": 100993.06, "volume": 10.10907}, {"timestamp": 1738617420000, "open": 100993.07, "high": 101029.98, "low": 100993.06, "close": 101006.92, "volume": 9.88918}, {"timestamp": 1738617480000, "open": 101006.62, "high": 101016.37, "low": 100973.55, "close": 100988.03, "volume": 9.69765}, {"timestamp": 1738617540000, "open": 100988.03, "high": 101071.38, "low": 100952.74, "close": 101065.9, "volume": 10.93116}, {"timestamp": 1738617600000, "open": 101065.89, "high": 101244.77, "low": 101042.13, "close": 101179.17, "volume": 40.48246}, {"timestamp": 1738617660000, "open": 101179.18, "high": 101263.65, "low": 101115.79, "close": 101244.34, "volume": 26.90116}, {"timestamp": 1738617720000, "open": 101244.34, "high": 101316.66, "low": 101152.24, "close": 101170.0, "volume": 15.93626}, {"timestamp": 1738617780000, "open": 101170.0, "high": 101243.95, "low": 101136.01, "close": 101213.0, "volume": 14.50375}, {"timestamp": 1738617840000, "open": 101213.01, "high": 101213.01, "low": 101086.58, "close": 101087.96, "volume": 9.17292}, {"timestamp": 1738617900000, "open": 101087.96, "high": 101181.74, "low": 101022.0, "close": 101170.46, "volume": 19.5259}, {"timestamp": 1738617960000, "open": 101170.45, "high": 101222.11, "low": 101138.41, "close": 101138.41, "volume": 17.96769}, {"timestamp": 1738618020000, "open": 101138.41, "high": 101150.0, "low": 101108.0, "close": 101124.0, "volume": 19.60686}, {"timestamp": 1738618080000, "open": 101124.0, "high": 101150.0, "low": 101120.0, "close": 101131.97, "volume": 27.17653}, {"timestamp": 1738618140000, "open": 101131.97, "high": 101247.1, "low": 101131.04, "close": 101213.45, "volume": 40.41158}, {"timestamp": 1738618200000, "open": 101213.46, "high": 101216.6, "low": 101129.84, "close": 101140.01, "volume": 14.7305}, {"timestamp": 1738618260000, "open": 101140.0, "high": 101258.5, "low": 101120.0, "close": 101258.5, "volume": 5.99555}, {"timestamp": 1738618320000, "open": 101258.49, "high": 101425.99, "low": 101250.01, "close": 101387.94, "volume": 25.14726}, {"timestamp": 1738618380000, "open": 101387.93, "high": 101425.98, "low": 101254.04, "close": 101254.05, "volume": 15.43737}, {"timestamp": 1738618440000, "open": 101254.05, "high": 101267.09, "low": 101180.01, "close": 101180.02, "volume": 16.46}, {"timestamp": 1738618500000, "open": 101180.01, "high": 101297.06, "low": 101170.39, "close": 101289.86, "volume": 6.74115}, {"timestamp": 1738618560000, "open": 101289.86, "high": 101744.79, "low": 101289.86, "close": 101701.4, "volume": 67.04876}, {"timestamp": 1738618620000, "open": 101701.4, "high": 101826.22, "low": 101583.71, "close": 101802.97, "volume": 63.07618}, {"timestamp": 1738618680000, "open": 101802.97, "high": 101888.0, "low": 101747.96, "close": 101747.96, "volume": 46.72894}, {"timestamp": 1738618740000, "open": 101747.67, "high": 101834.81, "low": 101678.81, "close": 101710.02, "volume": 22.52477}, {"timestamp": 1738618800000, "open": 101710.02, "high": 101764.64, "low": 101631.21, "close": 101741.64, "volume": 24.14742}, {"timestamp": 1738618860000, "open": 101741.63, "high": 101766.33, "low": 101693.74, "close": 101693.74, "volume": 15.8347}, {"timestamp": 1738618920000, "open": 101693.75, "high": 101693.75, "low": 101568.0, "close": 101600.11, "volume": 11.25017}, {"timestamp": 1738618980000, "open": 101600.12, "high": 101646.24, "low": 101500.0, "close": 101543.68, "volume": 10.1885}, {"timestamp": 1738619040000, "open": 101543.67, "high": 101579.75, "low": 101540.0, "close": 101554.01, "volume": 6.40857}, {"timestamp": 1738619100000, "open": 101554.01, "high": 101696.32, "low": 101554.0, "close": 101640.09, "volume": 8.45087}, {"timestamp": 1738619160000, "open": 101640.08, "high": 101738.0, "low": 101615.65, "close": 101717.13, "volume": 22.94134}, {"timestamp": 1738619220000, "open": 101717.13, "high": 101783.5, "low": 101701.97, "close": 101759.95, "volume": 26.16191}, {"timestamp": 1738619280000, "open": 101760.16, "high": 101777.98, "low": 101699.99, "close": 101708.29, "volume": 6.85426}, {"timestamp": 1738619340000, "open": 101708.29, "high": 101735.46, "low": 101708.28, "close": 101735.45, "volume": 12.31777}, {"timestamp": 1738619400000, "open": 101735.46, "high": 101800.0, "low": 101701.33, "close": 101752.08, "volume": 20.28372}, {"timestamp": 1738619460000, "open": 101752.08, "high": 101800.0, "low": 101707.9, "close": 101782.03, "volume": 13.53499}, {"timestamp": 1738619520000, "open": 101782.04, "high": 101846.0, "low": 101773.71, "close": 101837.3, "volume": 25.48588}, {"timestamp": 1738619580000, "open": 101837.31, "high": 101960.0, "low": 101837.3, "close": 101930.79, "volume": 51.20209}, {"timestamp": 1738619640000, "open": 101930.79, "high": 101960.0, "low": 101820.0, "close": 101872.1, "volume": 28.5889}, {"timestamp": 1738619700000, "open": 101872.1, "high": 101960.0, "low": 101872.1, "close": 101951.34, "volume": 15.34421}, {"timestamp": 1738619760000, "open": 101951.35, "high": 101978.84, "low": 101920.15, "close": 101952.05, "volume": 18.7063}, {"timestamp": 1738619820000, "open": 101952.04, "high": 101956.03, "low": 101737.23, "close": 101860.86, "volume": 20.37623}, {"timestamp": 1738619880000, "open": 101860.86, "high": 101886.68, "low": 101768.19, "close": 101860.41, "volume": 20.98379}, {"timestamp": 1738619940000, "open": 101860.4, "high": 101860.41, "low": 101772.8, "close": 101802.55, "volume": 15.15727}, {"timestamp": 1738620000000, "open": 101802.56, "high": 101950.0, "low": 101789.45, "close": 101880.0, "volume": 23.58867}, {"timestamp": 1738620060000, "open": 101880.01, "high": 101940.01, "low": 101701.17, "close": 101732.17, "volume": 41.52226}, {"timestamp": 1738620120000, "open": 101732.17, "high": 101899.99, "low": 101699.99, "close": 101875.52, "volume": 16.07187}, {"timestamp": 1738620180000, "open": 101875.52, "high": 101875.52, "low": 101757.45, "close": 101784.31, "volume": 33.02754}, {"timestamp": 1738620240000, "open": 101784.64, "high": 101913.33, "low": 101784.64, "close": 101836.01, "volume": 28.13182}, {"timestamp": 1738620300000, "open": 101836.01, "high": 101928.17, "low": 101826.01, "close": 101888.21, "volume": 30.6381}, {"timestamp": 1738620360000, "open": 101888.11, "high": 102026.93, "low": 101881.02, "close": 101970.43, "volume": 164.85173}, {"timestamp": 1738620420000, "open": 101970.43, "high": 102156.29, "low": 101968.0, "close": 102069.1, "volume": 42.1888}, {"timestamp": 1738620480000, "open": 102071.84, "high": 102500.01, "low": 102020.02, "close": 102482.41, "volume": 166.8126}, {"timestamp": 1738620540000, "open": 102482.41, "high": 102482.41, "low": 102156.7, "close": 102269.9, "volume": 70.24821}, {"timestamp": 1738620600000, "open": 102265.99, "high": 102432.14, "low": 102261.7, "close": 102402.99, "volume": 70.77467}, {"timestamp": 1738620660000, "open": 102402.99, "high": 102403.0, "low": 102162.16, "close": 102202.17, "volume": 72.46871}, {"timestamp": 1738620720000, "open": 102202.17, "high": 102256.43, "low": 102084.55, "close": 102131.7, "volume": 28.30961}, {"timestamp": 1738620780000, "open": 102131.71, "high": 102146.02, "low": 101883.33, "close": 102017.85, "volume": 41.63667}, {"timestamp": 1738620840000, "open": 102017.85, "high": 102017.85, "low": 101778.17, "close": 101799.34, "volume": 40.45707}, {"timestamp": 1738620900000, "open": 101799.34, "high": 101822.89, "low": 101622.02, "close": 101679.99, "volume": 25.07011}, {"timestamp": 1738620960000, "open": 101680.0, "high": 101955.25, "low": 101679.99, "close": 101892.56, "volume": 28.81596}, {"timestamp": 1738621020000, "open": 101892.55, "high": 102011.98, "low": 101801.0, "close": 101910.64, "volume": 22.12577}, {"timestamp": 1738621080000, "open": 101910.64, "high": 102050.0, "low": 101860.0, "close": 101876.01, "volume": 29.12206}, {"timestamp": 1738621140000, "open": 101876.0, "high": 101940.0, "low": 101820.96, "close": 101939.67, "volume": 9.57882}, {"timestamp": 1738621200000, "open": 101939.67, "high": 102006.1, "low": 101893.6, "close": 101995.63, "volume": 13.03235}, {"timestamp": 1738621260000, "open": 101995.63, "high": 102020.1, "low": 101956.93, "close": 102008.0, "volume": 10.96338}, {"timestamp": 1738621320000, "open": 102007.99, "high": 102196.52, "low": 102007.99, "close": 102174.01, "volume": 34.98072}, {"timestamp": 1738621380000, "open": 102174.01, "high": 102174.01, "low": 102016.35, "close": 102041.16, "volume": 25.83691}, {"timestamp": 1738621440000, "open": 102041.15, "high": 102041.15, "low": 101943.5, "close": 101961.99, "volume": 25.72328}, {"timestamp": 1738621500000, "open": 101962.0, "high": 102098.01, "low": 101942.6, "close": 102079.99, "volume": 13.85513}, {"timestamp": 1738621560000, "open": 102079.99, "high": 102080.0, "low": 102021.67, "close": 102046.01, "volume": 12.62825}, {"timestamp": 1738621620000, "open": 102046.0, "high": 102080.0, "low": 102000.0, "close": 102065.22, "volume": 28.55024}, {"timestamp": 1738621680000, "open": 102065.22, "high": 102081.29, "low": 102006.0, "close": 102073.49, "volume": 28.04324}, {"timestamp": 1738621740000, "open": 102073.49, "high": 102073.79, "low": 101940.02, "close": 102000.02, "volume": 23.55601}, {"timestamp": 1738621800000, "open": 102000.02, "high": 102042.08, "low": 101996.0, "close": 101998.02, "volume": 19.58655}, {"timestamp": 1738621860000, "open": 101998.02, "high": 101998.02, "low": 101947.99, "close": 101947.99, "volume": 10.07342}, {"timestamp": 1738621920000, "open": 101947.99, "high": 101948.0, "low": 101706.2, "close": 101706.2, "volume": 17.99788}, {"timestamp": 1738621980000, "open": 101706.2, "high": 101791.95, "low": 101569.39, "close": 101665.67, "volume": 19.72035}, {"timestamp": 1738622040000, "open": 101665.66, "high": 101787.89, "low": 101616.48, "close": 101756.0, "volume": 39.62879}, {"timestamp": 1738622100000, "open": 101756.0, "high": 101810.37, "low": 101668.1, "close": 101755.58, "volume": 33.89691}, {"timestamp": 1738622160000, "open": 101755.58, "high": 101799.99, "low": 101700.0, "close": 101717.51, "volume": 11.19978}, {"timestamp": 1738622220000, "open": 101717.51, "high": 101739.99, "low": 101649.22, "close": 101739.98, "volume": 9.41783}, {"timestamp": 1738622280000, "open": 101739.98, "high": 101766.21, "low": 101739.67, "close": 101765.22, "volume": 8.87103}, {"timestamp": 1738622340000, "open": 101765.22, "high": 101784.63, "low": 101606.4, "close": 101606.4, "volume": 15.81058}, {"timestamp": 1738622400000, "open": 101606.41, "high": 101679.08, "low": 101596.13, "close": 101668.18, "volume": 19.87377}, {"timestamp": 1738622460000, "open": 101668.17, "high": 101773.62, "low": 101647.39, "close": 101721.77, "volume": 19.83981}, {"timestamp": 1738622520000, "open": 101721.76, "high": 101721.76, "low": 101599.63, "close": 101599.64, "volume": 11.36926}, {"timestamp": 1738622580000, "open": 101599.64, "high": 101651.74, "low": 101599.63, "close": 101650.24, "volume": 13.75464}, {"timestamp": 1738622640000, "open": 101650.23, "high": 101650.25, "low": 101625.25, "close": 101625.25, "volume": 10.00633}, {"timestamp": 1738622700000, "open": 101625.25, "high": 101651.39, "low": 101620.9, "close": 101620.9, "volume": 7.96526}, {"timestamp": 1738622760000, "open": 101620.9, "high": 101651.39, "low": 101620.9, "close": 101628.68, "volume": 7.45256}, {"timestamp": 1738622820000, "open": 101628.69, "high": 101651.39, "low": 101628.68, "close": 101649.99, "volume": 8.89792}, {"timestamp": 1738622880000, "open": 101649.99, "high": 101666.24, "low": 101479.14, "close": 101499.14, "volume": 28.08679}, {"timestamp": 1738622940000, "open": 101499.15, "high": 101549.17, "low": 101492.94, "close": 101530.01, "volume": 10.38873}, {"timestamp": 1738623000000, "open": 101530.0, "high": 101549.1, "low": 101523.31, "close": 101538.73, "volume": 22.95976}, {"timestamp": 1738623060000, "open": 101538.74, "high": 101547.37, "low": 101515.57, "close": 101528.1, "volume": 22.85817}, {"timestamp": 1738623120000, "open": 101528.09, "high": 101545.58, "low": 101518.44, "close": 101518.83, "volume": 12.80749}, {"timestamp": 1738623180000, "open": 101518.83, "high": 101542.56, "low": 101491.46, "close": 101500.0, "volume": 15.87141}, {"timestamp": 1738623240000, "open": 101500.0, "high": 101584.97, "low": 101499.99, "close": 101563.72, "volume": 15.40137}, {"timestamp": 1738623300000, "open": 101563.73, "high": 101764.36, "low": 101563.72, "close": 101728.55, "volume": 18.95068}, {"timestamp": 1738623360000, "open": 101728.55, "high": 101742.0, "low": 101624.01, "close": 101624.01, "volume": 31.71758}, {"timestamp": 1738623420000, "open": 101624.0, "high": 101702.0, "low": 101605.82, "close": 101676.18, "volume": 11.77652}, {"timestamp": 1738623480000, "open": 101676.17, "high": 101676.84, "low": 101614.16, "close": 101676.84, "volume": 16.87437}, {"timestamp": 1738623540000, "open": 101676.83, "high": 101698.91, "low": 101589.69, "close": 101695.62, "volume": 13.18832}, {"timestamp": 1738623600000, "open": 101695.62, "high": 101764.35, "low": 101583.61, "close": 101640.02, "volume": 52.1329}, {"timestamp": 1738623660000, "open": 101640.02, "high": 101682.23, "low": 101594.61, "close": 101665.85, "volume": 13.87808}, {"timestamp": 1738623720000, "open": 101665.85, "high": 101714.8, "low": 101583.86, "close": 101596.87, "volume": 26.91802}, {"timestamp": 1738623780000, "open": 101596.86, "high": 101740.0, "low": 101586.0, "close": 101739.99, "volume": 26.21024}, {"timestamp": 1738623840000, "open": 101739.99, "high": 101745.99, "low": 101689.1, "close": 101745.98, "volume": 9.19479}, {"timestamp": 1738623900000, "open": 101745.98, "high": 101816.05, "low": 101700.63, "close": 101703.44, "volume": 17.94383}, {"timestamp": 1738623960000, "open": 101703.44, "high": 101771.23, "low": 101691.52, "close": 101764.99, "volume": 10.49256}, {"timestamp": 1738624020000, "open": 101764.98, "high": 101827.98, "low": 101691.98, "close": 101711.94, "volume": 17.11175}, {"timestamp": 1738624080000, "open": 101711.94, "high": 101711.95, "low": 101674.0, "close": 101681.72, "volume": 6.74125}, {"timestamp": 1738624140000, "open": 101681.72, "high": 101727.2, "low": 101665.71, "close": 101665.71, "volume": 5.09539}, {"timestamp": 1738624200000, "open": 101665.71, "high": 101665.71, "low": 101514.0, "close": 101514.01, "volume": 58.9405}, {"timestamp": 1738624260000, "open": 101514.0, "high": 101577.07, "low": 101500.01, "close": 101536.02, "volume": 20.12771}, {"timestamp": 1738624320000, "open": 101536.02, "high": 101565.74, "low": 101536.01, "close": 101550.0, "volume": 33.61055}, {"timestamp": 1738624380000, "open": 101550.0, "high": 101550.79, "low": 101504.93, "close": 101550.01, "volume": 67.70878}, {"timestamp": 1738624440000, "open": 101550.0, "high": 101633.45, "low": 101550.0, "close": 101580.01, "volume": 14.71727}, {"timestamp": 1738624500000, "open": 101580.0, "high": 101580.01, "low": 101529.69, "close": 101564.88, "volume": 17.63438}, {"timestamp": 1738624560000, "open": 101564.88, "high": 101569.38, "low": 101540.51, "close": 101546.43, "volume": 16.15873}, {"timestamp": 1738624620000, "open": 101546.43, "high": 101550.67, "low": 101521.54, "close": 101521.9, "volume": 13.02069}, {"timestamp": 1738624680000, "open": 101521.89, "high": 101557.48, "low": 101517.61, "close": 101557.48, "volume": 12.70637}, {"timestamp": 1738624740000, "open": 101557.48, "high": 101618.43, "low": 101557.48, "close": 101597.99, "volume": 14.39}, {"timestamp": 1738624800000, "open": 101598.0, "high": 101648.91, "low": 101595.79, "close": 101639.97, "volume": 21.11677}, {"timestamp": 1738624860000, "open": 101639.97, "high": 101644.07, "low": 101594.11, "close": 101598.55, "volume": 8.65453}, {"timestamp": 1738624920000, "open": 101598.56, "high": 101629.66, "low": 101598.55, "close": 101624.01, "volume": 4.42175}, {"timestamp": 1738624980000, "open": 101624.0, "high": 101624.0, "low": 101555.63, "close": 101579.99, "volume": 5.91516}, {"timestamp": 1738625040000, "open": 101579.99, "high": 101584.22, "low": 101520.0, "close": 101523.18, "volume": 16.32705}, {"timestamp": 1738625100000, "open": 101523.19, "high": 101523.19, "low": 101450.01, "close": 101450.01, "volume": 18.97184}, {"timestamp": 1738625160000, "open": 101450.02, "high": 101458.0, "low": 101439.75, "close": 101452.5, "volume": 15.54209}, {"timestamp": 1738625220000, "open": 101452.5, "high": 101452.5, "low": 101425.21, "close": 101429.77, "volume": 10.45787}, {"timestamp": 1738625280000, "open": 101429.76, "high": 101500.0, "low": 101429.76, "close": 101485.43, "volume": 6.25201}, {"timestamp": 1738625340000, "open": 101485.43, "high": 101534.89, "low": 101485.43, "close": 101528.81, "volume": 9.98011}, {"timestamp": 1738625400000, "open": 101528.81, "high": 101637.12, "low": 101528.8, "close": 101590.01, "volume": 14.29823}, {"timestamp": 1738625460000, "open": 101590.02, "high": 101590.02, "low": 101488.07, "close": 101550.37, "volume": 12.75715}, {"timestamp": 1738625520000, "open": 101550.37, "high": 101550.38, "low": 101451.4, "close": 101451.41, "volume": 6.87022}, {"timestamp": 1738625580000, "open": 101451.41, "high": 101456.03, "low": 101402.17, "close": 101447.45, "volume": 7.41396}, {"timestamp": 1738625640000, "open": 101447.45, "high": 101456.02, "low": 101430.01, "close": 101445.86, "volume": 5.27641}, {"timestamp": 1738625700000, "open": 101445.86, "high": 101458.01, "low": 101400.0, "close": 101400.0, "volume": 10.71251}, {"timestamp": 1738625760000, "open": 101400.0, "high": 101448.27, "low": 101400.0, "close": 101403.89, "volume": 7.05983}, {"timestamp": 1738625820000, "open": 101403.89, "high": 101403.89, "low": 101352.18, "close": 101369.57, "volume": 12.85244}, {"timestamp": 1738625880000, "open": 101369.57, "high": 101426.94, "low": 101362.47, "close": 101417.1, "volume": 11.84594}, {"timestamp": 1738625940000, "open": 101417.1, "high": 101434.37, "low": 101394.1, "close": 101411.35, "volume": 16.29384}, {"timestamp": 1738626000000, "open": 101411.34, "high": 101576.93, "low": 101411.34, "close": 101534.05, "volume": 38.26603}, {"timestamp": 1738626060000, "open": 101534.05, "high": 101534.05, "low": 101463.88, "close": 101463.88, "volume": 12.82836}, {"timestamp": 1738626120000, "open": 101463.89, "high": 101489.5, "low": 101463.88, "close": 101480.8, "volume": 13.77235}, {"timestamp": 1738626180000, "open": 101480.8, "high": 101500.0, "low": 101480.8, "close": 101498.18, "volume": 9.27438}, {"timestamp": 1738626240000, "open": 101498.19, "high": 101498.19, "low": 101480.24, "close": 101498.19, "volume": 4.26003}, {"timestamp": 1738626300000, "open": 101498.19, "high": 101541.61, "low": 101472.03, "close": 101541.61, "volume": 11.72035}, {"timestamp": 1738626360000, "open": 101541.61, "high": 101573.28, "low": 101511.84, "close": 101513.16, "volume": 22.05446}, {"timestamp": 1738626420000, "open": 101513.16, "high": 101537.99, "low": 101507.35, "close": 101507.35, "volume": 6.99472}, {"timestamp": 1738626480000, "open": 101507.36, "high": 101513.41, "low": 101445.6, "close": 101445.61, "volume": 11.98877}, {"timestamp": 1738626540000, "open": 101445.61, "high": 101445.61, "low": 101423.0, "close": 101423.87, "volume": 6.54114}, {"timestamp": 1738626600000, "open": 101423.88, "high": 101430.0, "low": 101423.86, "close": 101423.87, "volume": 12.80051}, {"timestamp": 1738626660000, "open": 101423.86, "high": 101437.5, "low": 101423.86, "close": 101426.0, "volume": 6.46147}, {"timestamp": 1738626720000, "open": 101426.01, "high": 101426.01, "low": 101423.86, "close": 101423.86, "volume": 5.26851}, {"timestamp": 1738626780000, "open": 101423.86, "high": 101423.87, "low": 101394.96, "close": 101394.96, "volume": 4.63244}, {"timestamp": 1738626840000, "open": 101394.96, "high": 101394.96, "low": 101290.08, "close": 101296.34, "volume": 30.6536}, {"timestamp": 1738626900000, "open": 101298.99, "high": 101375.0, "low": 101291.43, "close": 101351.31, "volume": 16.98806}, {"timestamp": 1738626960000, "open": 101351.31, "high": 101351.32, "low": 101286.0, "close": 101289.61, "volume": 9.60597}, {"timestamp": 1738627020000, "open": 101289.6, "high": 101300.0, "low": 101270.49, "close": 101299.99, "volume": 9.81045}, {"timestamp": 1738627080000, "open": 101300.0, "high": 101300.0, "low": 101288.93, "close": 101288.94, "volume": 3.87151}, {"timestamp": 1738627140000, "open": 101288.94, "high": 101328.52, "low": 101288.93, "close": 101328.52, "volume": 15.5679}, {"timestamp": 1738627200000, "open": 101328.51, "high": 101498.14, "low": 101328.51, "close": 101460.9, "volume": 38.18564}, {"timestamp": 1738627260000, "open": 101460.9, "high": 101496.99, "low": 101450.75, "close": 101486.62, "volume": 7.29966}, {"timestamp": 1738627320000, "open": 101486.61, "high": 101520.0, "low": 101402.01, "close": 101461.29, "volume": 26.65258}, {"timestamp": 1738627380000, "open": 101461.29, "high": 101492.99, "low": 101435.96, "close": 101464.78, "volume": 28.25511}, {"timestamp": 1738627440000, "open": 101464.79, "high": 101505.11, "low": 101402.02, "close": 101402.03, "volume": 26.82879}, {"timestamp": 1738627500000, "open": 101402.02, "high": 101587.5, "low": 101402.02, "close": 101558.94, "volume": 22.37235}, {"timestamp": 1738627560000, "open": 101558.94, "high": 101615.82, "low": 101500.0, "close": 101582.19, "volume": 17.82018}, {"timestamp": 1738627620000, "open": 101582.19, "high": 101646.66, "low": 101568.05, "close": 101615.82, "volume": 24.33277}, {"timestamp": 1738627680000, "open": 101615.83, "high": 101656.8, "low": 101600.0, "close": 101612.44, "volume": 19.33703}, {"timestamp": 1738627740000, "open": 101613.32, "high": 101660.94, "low": 101583.34, "close": 101583.35, "volume": 18.21545}, {"timestamp": 1738627800000, "open": 101583.34, "high": 101610.53, "low": 101532.97, "close": 101610.53, "volume": 18.18898}, {"timestamp": 1738627860000, "open": 101610.52, "high": 101623.64, "low": 101565.95, "close": 101581.93, "volume": 17.55552}, {"timestamp": 1738627920000, "open": 101581.94, "high": 101584.76, "low": 101524.56, "close": 101540.01, "volume": 7.19865}, {"timestamp": 1738627980000, "open": 101540.0, "high": 101584.76, "low": 101540.0, "close": 101554.82, "volume": 8.48978}, {"timestamp": 1738628040000, "open": 101554.82, "high": 101618.4, "low": 101545.08, "close": 101618.4, "volume": 14.80234}, {"timestamp": 1738628100000, "open": 101618.4, "high": 101636.28, "low": 101580.57, "close": 101580.58, "volume": 13.56255}, {"timestamp": 1738628160000, "open": 101580.57, "high": 101643.76, "low": 101580.57, "close": 101594.71, "volume": 17.82933}, {"timestamp": 1738628220000, "open": 101594.71, "high": 101624.99, "low": 101574.53, "close": 101581.99, "volume": 13.04538}, {"timestamp": 1738628280000, "open": 101581.99, "high": 101590.65, "low": 101508.93, "close": 101534.78, "volume": 9.15936}, {"timestamp": 1738628340000, "open": 101534.77, "high": 101534.78, "low": 101434.91, "close": 101442.07, "volume": 12.46636}, {"timestamp": 1738628400000, "open": 101442.06, "high": 101643.49, "low": 101432.33, "close": 101630.46, "volume": 14.12762}, {"timestamp": 1738628460000, "open": 101630.46, "high": 101642.32, "low": 101523.65, "close": 101533.81, "volume": 27.65329}, {"timestamp": 1738628520000, "open": 101533.8, "high": 101533.8, "low": 101386.0, "close": 101386.01, "volume": 13.7304}, {"timestamp": 1738628580000, "open": 101386.01, "high": 101462.0, "low": 101386.0, "close": 101449.1, "volume": 24.67804}, {"timestamp": 1738628640000, "open": 101449.1, "high": 101460.0, "low": 101432.71, "close": 101452.2, "volume": 8.5479}, {"timestamp": 1738628700000, "open": 101452.19, "high": 101459.99, "low": 101378.87, "close": 101378.87, "volume": 10.74068}, {"timestamp": 1738628760000, "open": 101378.88, "high": 101400.0, "low": 101322.52, "close": 101373.74, "volume": 19.69787}, {"timestamp": 1738628820000, "open": 101373.73, "high": 101390.08, "low": 101299.8, "close": 101299.99, "volume": 28.09924}, {"timestamp": 1738628880000, "open": 101300.0, "high": 101334.98, "low": 101299.99, "close": 101324.23, "volume": 17.51686}, {"timestamp": 1738628940000, "open": 101324.24, "high": 101342.36, "low": 101279.14, "close": 101313.43, "volume": 17.47179}, {"timestamp": 1738629000000, "open": 101313.44, "high": 101313.44, "low": 101267.87, "close": 101303.65, "volume": 16.22054}, {"timestamp": 1738629060000, "open": 101303.66, "high": 101359.99, "low": 101260.96, "close": 101354.17, "volume": 19.40788}, {"timestamp": 1738629120000, "open": 101354.16, "high": 101400.05, "low": 101346.58, "close": 101380.65, "volume": 11.84433}, {"timestamp": 1738629180000, "open": 101380.66, "high": 101477.79, "low": 101380.65, "close": 101453.99, "volume": 22.43712}, {"timestamp": 1738629240000, "open": 101454.0, "high": 101502.97, "low": 101445.11, "close": 101498.94, "volume": 12.10924}, {"timestamp": 1738629300000, "open": 101498.95, "high": 101526.83, "low": 101480.41, "close": 101525.24, "volume": 7.3406}, {"timestamp": 1738629360000, "open": 101525.24, "high": 101559.49, "low": 101509.86, "close": 101509.87, "volume": 9.81341}, {"timestamp": 1738629420000, "open": 101509.87, "high": 101509.87, "low": 101436.13, "close": 101460.98, "volume": 10.6522}, {"timestamp": 1738629480000, "open": 101460.99, "high": 101460.99, "low": 101402.18, "close": 101402.18, "volume": 7.08433}, {"timestamp": 1738629540000, "open": 101402.18, "high": 101441.64, "low": 101402.18, "close": 101441.48, "volume": 10.3412}, {"timestamp": 1738629600000, "open": 101441.49, "high": 101441.49, "low": 101384.51, "close": 101384.51, "volume": 6.90299}, {"timestamp": 1738629660000, "open": 101384.52, "high": 101434.03, "low": 101378.0, "close": 101434.02, "volume": 6.26652}, {"timestamp": 1738629720000, "open": 101434.02, "high": 101484.69, "low": 101434.02, "close": 101479.51, "volume": 10.97646}, {"timestamp": 1738629780000, "open": 101479.51, "high": 101479.51, "low": 101456.31, "close": 101461.9, "volume": 8.34179}, {"timestamp": 1738629840000, "open": 101461.9, "high": 101479.51, "low": 101461.9, "close": 101479.5, "volume": 2.96418}, {"timestamp": 1738629900000, "open": 101479.51, "high": 101479.59, "low": 101364.49, "close": 101364.5, "volume": 7.58287}, {"timestamp": 1738629960000, "open": 101364.49, "high": 101364.5, "low": 101262.51, "close": 101276.8, "volume": 15.09529}, {"timestamp": 1738630020000, "open": 101276.8, "high": 101276.8, "low": 101250.67, "close": 101251.24, "volume": 9.64314}, {"timestamp": 1738630080000, "open": 101251.25, "high": 101260.66, "low": 101206.31, "close": 101207.27, "volume": 20.40309}, {"timestamp": 1738630140000, "open": 101207.2, "high": 101218.73, "low": 101164.7, "close": 101164.71, "volume": 16.77049}, {"timestamp": 1738630200000, "open": 101164.7, "high": 101164.7, "low": 101091.91, "close": 101091.91, "volume": 16.41361}, {"timestamp": 1738630260000, "open": 101091.91, "high": 101178.07, "low": 101091.91, "close": 101130.0, "volume": 22.14673}, {"timestamp": 1738630320000, "open": 101129.99, "high": 101130.0, "low": 101080.76, "close": 101089.66, "volume": 26.68704}, {"timestamp": 1738630380000, "open": 101089.66, "high": 101132.52, "low": 101080.0, "close": 101094.0, "volume": 29.99563}, {"timestamp": 1738630440000, "open": 101094.0, "high": 101112.12, "low": 101072.76, "close": 101080.01, "volume": 25.2013}, {"timestamp": 1738630500000, "open": 101080.02, "high": 101104.12, "low": 100985.09, "close": 101043.48, "volume": 44.3389}, {"timestamp": 1738630560000, "open": 101043.48, "high": 101086.48, "low": 101043.47, "close": 101060.53, "volume": 14.9819}, {"timestamp": 1738630620000, "open": 101060.53, "high": 101076.09, "low": 101054.09, "close": 101068.75, "volume": 13.32276}, {"timestamp": 1738630680000, "open": 101068.76, "high": 101086.19, "low": 101068.61, "close": 101086.18, "volume": 11.39977}, {"timestamp": 1738630740000, "open": 101086.18, "high": 101100.0, "low": 101058.0, "close": 101058.01, "volume": 17.89621}, {"timestamp": 1738630800000, "open": 101058.01, "high": 101146.97, "low": 101058.01, "close": 101146.96, "volume": 22.93218}, {"timestamp": 1738630860000, "open": 101146.97, "high": 101166.66, "low": 101076.66, "close": 101112.74, "volume": 17.70587}, {"timestamp": 1738630920000, "open": 101112.74, "high": 101130.0, "low": 101095.82, "close": 101123.0, "volume": 12.24226}, {"timestamp": 1738630980000, "open": 101122.99, "high": 101159.81, "low": 101100.0, "close": 101154.16, "volume": 9.70189}, {"timestamp": 1738631040000, "open": 101154.16, "high": 101154.16, "low": 100970.54, "close": 100998.23, "volume": 32.89032}, {"timestamp": 1738631100000, "open": 100998.23, "high": 101023.32, "low": 100966.0, "close": 100990.04, "volume": 17.50263}, {"timestamp": 1738631160000, "open": 100990.05, "high": 100992.59, "low": 100952.75, "close": 100952.76, "volume": 10.28164}, {"timestamp": 1738631220000, "open": 100952.75, "high": 100980.52, "low": 100933.59, "close": 100972.9, "volume": 19.97447}, {"timestamp": 1738631280000, "open": 100972.9, "high": 101048.5, "low": 100957.99, "close": 101038.0, "volume": 15.07757}, {"timestamp": 1738631340000, "open": 101038.0, "high": 101117.65, "low": 101038.0, "close": 101051.56, "volume": 10.89757}, {"timestamp": 1738631400000, "open": 101051.57, "high": 101129.27, "low": 101041.86, "close": 101102.88, "volume": 10.87244}, {"timestamp": 1738631460000, "open": 101102.87, "high": 101131.98, "low": 101034.89, "close": 101034.9, "volume": 14.78631}, {"timestamp": 1738631520000, "open": 101034.89, "high": 101043.48, "low": 100974.98, "close": 100974.98, "volume": 24.03111}, {"timestamp": 1738631580000, "open": 100974.98, "high": 100974.98, "low": 100784.28, "close": 100805.6, "volume": 62.74266}, {"timestamp": 1738631640000, "open": 100805.6, "high": 100818.45, "low": 100743.33, "close": 100759.03, "volume": 29.53714}, {"timestamp": 1738631700000, "open": 100759.04, "high": 100846.83, "low": 100759.03, "close": 100829.6, "volume": 29.34253}, {"timestamp": 1738631760000, "open": 100829.6, "high": 100880.0, "low": 100760.09, "close": 100854.08, "volume": 29.79477}, {"timestamp": 1738631820000, "open": 100854.07, "high": 100990.0, "low": 100854.07, "close": 100929.99, "volume": 45.7605}, {"timestamp": 1738631880000, "open": 100929.98, "high": 100980.0, "low": 100906.33, "close": 100980.0, "volume": 13.00727}, {"timestamp": 1738631940000, "open": 100980.0, "high": 100980.0, "low": 100938.27, "close": 100938.27, "volume": 6.04395}, {"timestamp": 1738632000000, "open": 100938.28, "high": 101026.57, "low": 100903.86, "close": 101026.56, "volume": 8.57473}, {"timestamp": 1738632060000, "open": 101026.56, "high": 101050.0, "low": 100980.22, "close": 101035.57, "volume": 9.39224}, {"timestamp": 1738632120000, "open": 101035.56, "high": 101037.74, "low": 100999.8, "close": 100999.8, "volume": 43.25228}, {"timestamp": 1738632180000, "open": 100999.8, "high": 101028.0, "low": 100921.69, "close": 100945.66, "volume": 11.40611}, {"timestamp": 1738632240000, "open": 100945.66, "high": 101000.0, "low": 100945.65, "close": 100999.99, "volume": 8.00966}, {"timestamp": 1738632300000, "open": 100999.99, "high": 100999.99, "low": 100957.04, "close": 100978.27, "volume": 7.61985}, {"timestamp": 1738632360000, "open": 100978.27, "high": 101025.09, "low": 100978.26, "close": 101010.86, "volume": 13.88008}, {"timestamp": 1738632420000, "open": 101010.86, "high": 101136.36, "low": 100987.16, "close": 101094.75, "volume": 15.71445}, {"timestamp": 1738632480000, "open": 101094.75, "high": 101144.0, "low": 101080.94, "close": 101143.99, "volume": 6.46327}, {"timestamp": 1738632540000, "open": 101143.99, "high": 101250.0, "low": 101143.99, "close": 101249.09, "volume": 39.93742}, {"timestamp": 1738632600000, "open": 101249.08, "high": 101275.98, "low": 101204.42, "close": 101221.99, "volume": 25.50672}, {"timestamp": 1738632660000, "open": 101221.99, "high": 101222.0, "low": 101149.8, "close": 101168.31, "volume": 14.15612}, {"timestamp": 1738632720000, "open": 101168.31, "high": 101292.0, "low": 101154.3, "close": 101244.87, "volume": 28.64047}, {"timestamp": 1738632780000, "open": 101244.86, "high": 101251.54, "low": 101093.95, "close": 101093.95, "volume": 13.85976}, {"timestamp": 1738632840000, "open": 101093.96, "high": 101226.16, "low": 101093.95, "close": 101181.49, "volume": 20.5178}, {"timestamp": 1738632900000, "open": 101181.48, "high": 101220.0, "low": 101153.56, "close": 101153.56, "volume": 17.4578}, {"timestamp": 1738632960000, "open": 101153.57, "high": 101237.99, "low": 101153.56, "close": 101198.0, "volume": 56.07606}, {"timestamp": 1738633020000, "open": 101198.0, "high": 101264.0, "low": 101193.7, "close": 101198.05, "volume": 18.23506}, {"timestamp": 1738633080000, "open": 101198.05, "high": 101423.0, "low": 101198.04, "close": 101341.36, "volume": 41.72314}, {"timestamp": 1738633140000, "open": 101341.36, "high": 101402.18, "low": 101316.64, "close": 101345.01, "volume": 26.45424}, {"timestamp": 1738633200000, "open": 101345.02, "high": 101500.0, "low": 101345.01, "close": 101499.99, "volume": 34.35947}, {"timestamp": 1738633260000, "open": 101499.99, "high": 101500.0, "low": 101469.02, "close": 101469.03, "volume": 8.35116}, {"timestamp": 1738633320000, "open": 101469.02, "high": 101469.02, "low": 101363.31, "close": 101442.92, "volume": 10.56702}, {"timestamp": 1738633380000, "open": 101442.92, "high": 101608.75, "low": 101442.92, "close": 101575.75, "volume": 34.2443}, {"timestamp": 1738633440000, "open": 101575.74, "high": 101595.06, "low": 101524.22, "close": 101540.98, "volume": 42.2537}, {"timestamp": 1738633500000, "open": 101540.99, "high": 101642.92, "low": 101526.22, "close": 101622.7, "volume": 16.85158}, {"timestamp": 1738633560000, "open": 101622.69, "high": 101732.31, "low": 101622.69, "close": 101690.01, "volume": 40.28727}, {"timestamp": 1738633620000, "open": 101690.01, "high": 101690.01, "low": 101588.23, "close": 101588.24, "volume": 12.71522}, {"timestamp": 1738633680000, "open": 101588.24, "high": 101655.34, "low": 101520.49, "close": 101604.0, "volume": 20.11811}, {"timestamp": 1738633740000, "open": 101604.01, "high": 101604.01, "low": 101551.95, "close": 101551.95, "volume": 12.10164}, {"timestamp": 1738633800000, "open": 101551.96, "high": 101551.96, "low": 101397.73, "close": 101412.72, "volume": 20.97559}, {"timestamp": 1738633860000, "open": 101412.73, "high": 101455.83, "low": 101402.18, "close": 101402.18, "volume": 8.21674}, {"timestamp": 1738633920000, "open": 101402.17, "high": 101408.61, "low": 101321.8, "close": 101321.8, "volume": 11.13731}, {"timestamp": 1738633980000, "open": 101321.81, "high": 101474.11, "low": 101321.8, "close": 101435.67, "volume": 22.58291}, {"timestamp": 1738634040000, "open": 101435.66, "high": 101435.66, "low": 101381.97, "close": 101383.85, "volume": 4.79968}, {"timestamp": 1738634100000, "open": 101383.85, "high": 101383.86, "low": 101341.42, "close": 101360.0, "volume": 6.73446}, {"timestamp": 1738634160000, "open": 101359.99, "high": 101399.99, "low": 101304.82, "close": 101399.98, "volume": 24.13267}, {"timestamp": 1738634220000, "open": 101399.98, "high": 101414.0, "low": 101360.0, "close": 101394.44, "volume": 11.45556}, {"timestamp": 1738634280000, "open": 101394.44, "high": 101433.03, "low": 101379.53, "close": 101400.88, "volume": 9.33028}, {"timestamp": 1738634340000, "open": 101400.89, "high": 101402.18, "low": 101368.81, "close": 101382.68, "volume": 19.92382}, {"timestamp": 1738634400000, "open": 101382.69, "high": 101410.54, "low": 101342.21, "close": 101351.15, "volume": 10.43344}, {"timestamp": 1738634460000, "open": 101351.15, "high": 101410.0, "low": 101351.15, "close": 101391.03, "volume": 6.99356}, {"timestamp": 1738634520000, "open": 101391.04, "high": 101399.26, "low": 101340.07, "close": 101356.05, "volume": 7.38765}, {"timestamp": 1738634580000, "open": 101356.05, "high": 101357.0, "low": 101300.0, "close": 101357.0, "volume": 24.64261}, {"timestamp": 1738634640000, "open": 101356.99, "high": 101435.66, "low": 101347.04, "close": 101377.38, "volume": 16.96395}, {"timestamp": 1738634700000, "open": 101377.38, "high": 101432.8, "low": 101363.07, "close": 101363.08, "volume": 14.42387}, {"timestamp": 1738634760000, "open": 101363.07, "high": 101400.76, "low": 101319.05, "close": 101400.76, "volume": 11.743}, {"timestamp": 1738634820000, "open": 101400.75, "high": 101400.76, "low": 101300.0, "close": 101300.0, "volume": 13.81999}, {"timestamp": 1738634880000, "open": 101300.0, "high": 101314.6, "low": 101290.26, "close": 101314.59, "volume": 6.082}, {"timestamp": 1738634940000, "open": 101314.6, "high": 101314.6, "low": 101248.92, "close": 101271.74, "volume": 4.93221}, {"timestamp": 1738635000000, "open": 101271.73, "high": 101271.74, "low": 101167.68, "close": 101169.91, "volume": 9.74592}, {"timestamp": 1738635060000, "open": 101169.91, "high": 101201.73, "low": 101150.0, "close": 101201.73, "volume": 25.96809}, {"timestamp": 1738635120000, "open": 101201.73, "high": 101212.85, "low": 101173.91, "close": 101175.7, "volume": 6.98036}, {"timestamp": 1738635180000, "open": 101175.7, "high": 101175.7, "low": 101090.9, "close": 101126.81, "volume": 34.35593}, {"timestamp": 1738635240000, "open": 101126.81, "high": 101126.81, "low": 101104.39, "close": 101126.74, "volume": 6.44273}, {"timestamp": 1738635300000, "open": 101126.74, "high": 101126.74, "low": 101048.61, "close": 101048.62, "volume": 27.34755}, {"timestamp": 1738635360000, "open": 101048.62, "high": 101065.78, "low": 101035.45, "close": 101042.31, "volume": 13.64618}, {"timestamp": 1738635420000, "open": 101042.31, "high": 101073.41, "low": 101012.55, "close": 101041.99, "volume": 59.14068}, {"timestamp": 1738635480000, "open": 101042.0, "high": 101053.74, "low": 101004.22, "close": 101016.35, "volume": 11.45951}, {"timestamp": 1738635540000, "open": 101016.34, "high": 101129.81, "low": 101016.34, "close": 101129.8, "volume": 9.59655}, {"timestamp": 1738635600000, "open": 101129.8, "high": 101129.8, "low": 101049.2, "close": 101060.32, "volume": 10.53451}, {"timestamp": 1738635660000, "open": 101060.31, "high": 101100.0, "low": 101019.51, "close": 101056.57, "volume": 16.08561}, {"timestamp": 1738635720000, "open": 101056.57, "high": 101164.06, "low": 101047.4, "close": 101163.25, "volume": 8.45467}, {"timestamp": 1738635780000, "open": 101163.25, "high": 101178.61, "low": 101110.37, "close": 101121.25, "volume": 15.86504}, {"timestamp": 1738635840000, "open": 101121.55, "high": 101132.0, "low": 101058.05, "close": 101058.05, "volume": 10.81129}, {"timestamp": 1738635900000, "open": 101058.05, "high": 101058.06, "low": 101007.16, "close": 101018.86, "volume": 12.83853}, {"timestamp": 1738635960000, "open": 101018.87, "high": 101082.95, "low": 101017.17, "close": 101017.18, "volume": 9.27125}, {"timestamp": 1738636020000, "open": 101017.17, "high": 101054.0, "low": 101016.21, "close": 101053.99, "volume": 6.58306}, {"timestamp": 1738636080000, "open": 101053.99, "high": 101084.15, "low": 101043.88, "close": 101055.18, "volume": 6.63406}, {"timestamp": 1738636140000, "open": 101055.19, "high": 101069.1, "low": 101047.01, "close": 101062.2, "volume": 7.81169}, {"timestamp": 1738636200000, "open": 101062.2, "high": 101103.99, "low": 101020.0, "close": 101026.0, "volume": 17.21324}, {"timestamp": 1738636260000, "open": 101026.0, "high": 101091.9, "low": 101025.99, "close": 101061.61, "volume": 12.4643}, {"timestamp": 1738636320000, "open": 101061.61, "high": 101100.0, "low": 101029.29, "close": 101100.0, "volume": 12.2884}, {"timestamp": 1738636380000, "open": 101100.0, "high": 101199.17, "low": 101100.0, "close": 101189.04, "volume": 11.30404}, {"timestamp": 1738636440000, "open": 101189.05, "high": 101259.99, "low": 101178.75, "close": 101258.5, "volume": 12.88158}, {"timestamp": 1738636500000, "open": 101258.49, "high": 101281.39, "low": 101242.48, "close": 101271.91, "volume": 7.23849}, {"timestamp": 1738636560000, "open": 101271.9, "high": 101271.91, "low": 101173.91, "close": 101173.91, "volume": 8.97203}, {"timestamp": 1738636620000, "open": 101173.92, "high": 101195.4, "low": 101135.0, "close": 101154.99, "volume": 8.74667}, {"timestamp": 1738636680000, "open": 101154.99, "high": 101173.52, "low": 101140.0, "close": 101173.52, "volume": 4.11938}, {"timestamp": 1738636740000, "open": 101173.51, "high": 101173.52, "low": 101081.32, "close": 101095.96, "volume": 11.6829}, {"timestamp": 1738636800000, "open": 101095.95, "high": 101119.42, "low": 101036.12, "close": 101112.82, "volume": 14.58416}, {"timestamp": 1738636860000, "open": 101112.81, "high": 101166.92, "low": 101112.81, "close": 101149.98, "volume": 4.24278}, {"timestamp": 1738636920000, "open": 101149.98, "high": 101170.64, "low": 101108.69, "close": 101160.96, "volume": 8.10998}, {"timestamp": 1738636980000, "open": 101160.96, "high": 101232.68, "low": 101160.96, "close": 101232.67, "volume": 7.54112}, {"timestamp": 1738637040000, "open": 101232.67, "high": 101232.68, "low": 101143.91, "close": 101143.91, "volume": 4.24407}, {"timestamp": 1738637100000, "open": 101143.91, "high": 101169.68, "low": 101108.0, "close": 101113.38, "volume": 17.16265}, {"timestamp": 1738637160000, "open": 101113.38, "high": 101140.0, "low": 101064.58, "close": 101139.99, "volume": 5.76568}, {"timestamp": 1738637220000, "open": 101140.0, "high": 101227.99, "low": 101119.74, "close": 101225.46, "volume": 15.13708}, {"timestamp": 1738637280000, "open": 101225.47, "high": 101246.57, "low": 101186.27, "close": 101195.03, "volume": 9.36723}, {"timestamp": 1738637340000, "open": 101195.04, "high": 101195.04, "low": 101123.68, "close": 101180.22, "volume": 5.95056}, {"timestamp": 1738637400000, "open": 101180.23, "high": 101194.97, "low": 101119.43, "close": 101119.43, "volume": 7.23198}, {"timestamp": 1738637460000, "open": 101119.43, "high": 101138.5, "low": 101100.0, "close": 101100.0, "volume": 8.5085}, {"timestamp": 1738637520000, "open": 101100.0, "high": 101100.01, "low": 101091.37, "close": 101091.37, "volume": 5.73696}, {"timestamp": 1738637580000, "open": 101091.38, "high": 101091.38, "low": 101005.37, "close": 101005.37, "volume": 7.00907}, {"timestamp": 1738637640000, "open": 101005.37, "high": 101005.38, "low": 100914.66, "close": 100929.54, "volume": 29.38624}, {"timestamp": 1738637700000, "open": 100929.53, "high": 100939.99, "low": 100900.0, "close": 100939.49, "volume": 8.74269}, {"timestamp": 1738637760000, "open": 100939.49, "high": 101007.99, "low": 100939.49, "close": 100995.78, "volume": 10.01853}, {"timestamp": 1738637820000, "open": 100995.77, "high": 100995.77, "low": 100825.0, "close": 100825.0, "volume": 24.83848}, {"timestamp": 1738637880000, "open": 100824.5, "high": 100865.0, "low": 100804.54, "close": 100841.44, "volume": 15.96229}, {"timestamp": 1738637940000, "open": 100841.44, "high": 100841.45, "low": 100828.67, "close": 100839.99, "volume": 16.48292}, {"timestamp": 1738638000000, "open": 100839.99, "high": 100923.66, "low": 100819.88, "close": 100916.9, "volume": 65.80829}, {"timestamp": 1738638060000, "open": 100916.9, "high": 100959.52, "low": 100871.3, "close": 100913.05, "volume": 11.16344}, {"timestamp": 1738638120000, "open": 100913.05, "high": 100945.65, "low": 100871.61, "close": 100888.41, "volume": 11.0951}, {"timestamp": 1738638180000, "open": 100888.42, "high": 100888.42, "low": 100840.0, "close": 100840.01, "volume": 9.62956}, {"timestamp": 1738638240000, "open": 100840.0, "high": 100865.9, "low": 100815.21, "close": 100815.21, "volume": 12.35895}, {"timestamp": 1738638300000, "open": 100815.21, "high": 100865.9, "low": 100801.86, "close": 100822.51, "volume": 26.09378}, {"timestamp": 1738638360000, "open": 100822.52, "high": 100835.51, "low": 100789.0, "close": 100789.51, "volume": 21.80736}, {"timestamp": 1738638420000, "open": 100789.5, "high": 100846.65, "low": 100789.5, "close": 100841.64, "volume": 14.45937}, {"timestamp": 1738638480000, "open": 100843.23, "high": 100850.9, "low": 100804.28, "close": 100834.19, "volume": 9.12417}, {"timestamp": 1738638540000, "open": 100834.19, "high": 100896.0, "low": 100831.6, "close": 100867.62, "volume": 9.8128}, {"timestamp": 1738638600000, "open": 100867.62, "high": 100983.27, "low": 100867.61, "close": 100983.27, "volume": 11.22144}, {"timestamp": 1738638660000, "open": 100983.27, "high": 101021.78, "low": 100983.26, "close": 101021.78, "volume": 13.34063}, {"timestamp": 1738638720000, "open": 101021.78, "high": 101021.78, "low": 100948.99, "close": 100952.0, "volume": 11.12078}, {"timestamp": 1738638780000, "open": 100952.0, "high": 100978.27, "low": 100952.0, "close": 100970.6, "volume": 3.08283}, {"timestamp": 1738638840000, "open": 100970.59, "high": 100970.6, "low": 100919.91, "close": 100928.31, "volume": 11.39555}, {"timestamp": 1738638900000, "open": 100928.31, "high": 100940.0, "low": 100908.97, "close": 100930.47, "volume": 11.4015}, {"timestamp": 1738638960000, "open": 100930.48, "high": 100930.48, "low": 100825.76, "close": 100847.95, "volume": 20.37454}, {"timestamp": 1738639020000, "open": 100847.95, "high": 100873.82, "low": 100847.95, "close": 100854.01, "volume": 12.24533}, {"timestamp": 1738639080000, "open": 100854.01, "high": 100873.8, "low": 100799.79, "close": 100806.09, "volume": 7.28858}, {"timestamp": 1738639140000, "open": 100806.09, "high": 100831.1, "low": 100792.71, "close": 100831.1, "volume": 4.00553}, {"timestamp": 1738639200000, "open": 100831.1, "high": 100871.55, "low": 100813.13, "close": 100871.55, "volume": 6.2015}, {"timestamp": 1738639260000, "open": 100871.54, "high": 100871.54, "low": 100788.61, "close": 100820.24, "volume": 9.63833}, {"timestamp": 1738639320000, "open": 100820.24, "high": 100837.96, "low": 100765.46, "close": 100765.46, "volume": 6.92496}, {"timestamp": 1738639380000, "open": 100765.46, "high": 100772.0, "low": 100739.92, "close": 100746.19, "volume": 13.27797}, {"timestamp": 1738639440000, "open": 100746.2, "high": 100753.75, "low": 100746.19, "close": 100747.79, "volume": 17.06293}, {"timestamp": 1738639500000, "open": 100747.8, "high": 100747.8, "low": 100661.2, "close": 100681.23, "volume": 15.30967}, {"timestamp": 1738639560000, "open": 100681.22, "high": 100717.4, "low": 100643.68, "close": 100663.5, "volume": 19.95622}, {"timestamp": 1738639620000, "open": 100663.5, "high": 100724.48, "low": 100663.49, "close": 100684.78, "volume": 9.01434}, {"timestamp": 1738639680000, "open": 100684.78, "high": 100703.85, "low": 100618.39, "close": 100624.3, "volume": 25.43364}, {"timestamp": 1738639740000, "open": 100624.3, "high": 100658.01, "low": 100624.29, "close": 100638.53, "volume": 28.15095}, {"timestamp": 1738639800000, "open": 100638.52, "high": 100737.63, "low": 100638.52, "close": 100688.5, "volume": 37.22099}, {"timestamp": 1738639860000, "open": 100688.49, "high": 100733.99, "low": 100660.71, "close": 100707.99, "volume": 13.43351}, {"timestamp": 1738639920000, "open": 100707.99, "high": 100708.0, "low": 100671.17, "close": 100687.72, "volume": 6.66064}, {"timestamp": 1738639980000, "open": 100687.72, "high": 100687.72, "low": 100638.11, "close": 100645.38, "volume": 12.67434}, {"timestamp": 1738640040000, "open": 100645.38, "high": 100647.99, "low": 100616.6, "close": 100616.61, "volume": 9.40611}, {"timestamp": 1738640100000, "open": 100616.61, "high": 100687.03, "low": 100616.6, "close": 100649.62, "volume": 13.188}, {"timestamp": 1738640160000, "open": 100649.62, "high": 100649.62, "low": 100534.03, "close": 100566.92, "volume": 20.10764}, {"timestamp": 1738640220000, "open": 100566.79, "high": 100595.7, "low": 100563.37, "close": 100595.69, "volume": 10.19072}, {"timestamp": 1738640280000, "open": 100595.7, "high": 100680.49, "low": 100595.69, "close": 100672.31, "volume": 8.55331}, {"timestamp": 1738640340000, "open": 100672.3, "high": 100673.54, "low": 100639.61, "close": 100658.0, "volume": 4.50108}, {"timestamp": 1738640400000, "open": 100658.01, "high": 100720.35, "low": 100645.12, "close": 100712.5, "volume": 14.84785}, {"timestamp": 1738640460000, "open": 100712.5, "high": 100735.49, "low": 100667.31, "close": 100667.33, "volume": 12.29937}, {"timestamp": 1738640520000, "open": 100667.32, "high": 100667.32, "low": 100587.91, "close": 100621.93, "volume": 13.30778}, {"timestamp": 1738640580000, "open": 100621.93, "high": 100675.64, "low": 100592.37, "close": 100670.85, "volume": 18.99909}, {"timestamp": 1738640640000, "open": 100670.85, "high": 100742.29, "low": 100670.84, "close": 100727.86, "volume": 11.55984}, {"timestamp": 1738640700000, "open": 100727.86, "high": 100727.86, "low": 100661.11, "close": 100692.96, "volume": 12.5841}, {"timestamp": 1738640760000, "open": 100692.95, "high": 100750.0, "low": 100691.97, "close": 100749.97, "volume": 11.56251}, {"timestamp": 1738640820000, "open": 100749.96, "high": 100765.7, "low": 100713.53, "close": 100713.54, "volume": 18.67317}, {"timestamp": 1738640880000, "open": 100713.53, "high": 100713.53, "low": 100632.88, "close": 100632.88, "volume": 5.4122}, {"timestamp": 1738640940000, "open": 100632.88, "high": 100668.41, "low": 100632.88, "close": 100652.18, "volume": 6.6028}, {"timestamp": 1738641000000, "open": 100652.17, "high": 100719.18, "low": 100652.17, "close": 100675.33, "volume": 36.39308}, {"timestamp": 1738641060000, "open": 100675.34, "high": 100700.7, "low": 100655.45, "close": 100681.67, "volume": 6.05058}, {"timestamp": 1738641120000, "open": 100681.68, "high": 100702.18, "low": 100681.68, "close": 100695.69, "volume": 5.16464}, {"timestamp": 1738641180000, "open": 100695.68, "high": 100695.69, "low": 100642.11, "close": 100655.84, "volume": 8.02875}, {"timestamp": 1738641240000, "open": 100655.84, "high": 100715.02, "low": 100650.0, "close": 100697.69, "volume": 11.23747}, {"timestamp": 1738641300000, "open": 100697.68, "high": 100715.02, "low": 100683.33, "close": 100705.51, "volume": 3.30719}, {"timestamp": 1738641360000, "open": 100705.52, "high": 100705.52, "low": 100680.01, "close": 100680.01, "volume": 3.08886}, {"timestamp": 1738641420000, "open": 100680.01, "high": 100680.01, "low": 100622.02, "close": 100622.03, "volume": 10.65409}, {"timestamp": 1738641480000, "open": 100622.02, "high": 100622.03, "low": 100574.1, "close": 100616.05, "volume": 12.57237}, {"timestamp": 1738641540000, "open": 100616.05, "high": 100652.17, "low": 100583.66, "close": 100629.7, "volume": 30.2021}, {"timestamp": 1738641600000, "open": 100629.7, "high": 100703.89, "low": 100629.7, "close": 100703.88, "volume": 7.78072}, {"timestamp": 1738641660000, "open": 100703.89, "high": 100764.11, "low": 100673.64, "close": 100764.1, "volume": 30.78271}, {"timestamp": 1738641720000, "open": 100764.11, "high": 100764.11, "low": 100702.0, "close": 100712.42, "volume": 20.48308}, {"timestamp": 1738641780000, "open": 100712.43, "high": 100742.65, "low": 100701.13, "close": 100737.56, "volume": 6.721}, {"timestamp": 1738641840000, "open": 100737.55, "high": 100737.56, "low": 100619.87, "close": 100681.99, "volume": 9.77072}, {"timestamp": 1738641900000, "open": 100681.99, "high": 100694.72, "low": 100600.0, "close": 100600.0, "volume": 8.37058}, {"timestamp": 1738641960000, "open": 100600.01, "high": 100600.01, "low": 100413.8, "close": 100463.84, "volume": 53.8438}, {"timestamp": 1738642020000, "open": 100463.83, "high": 100499.31, "low": 100416.23, "close": 100426.07, "volume": 28.1123}, {"timestamp": 1738642080000, "open": 100426.07, "high": 100464.47, "low": 100384.99, "close": 100398.57, "volume": 39.48265}, {"timestamp": 1738642140000, "open": 100398.35, "high": 100451.21, "low": 100351.33, "close": 100368.0, "volume": 31.67801}, {"timestamp": 1738642200000, "open": 100368.0, "high": 100383.99, "low": 100200.0, "close": 100237.09, "volume": 81.85764}, {"timestamp": 1738642260000, "open": 100237.08, "high": 100376.56, "low": 100223.2, "close": 100283.4, "volume": 41.40071}, {"timestamp": 1738642320000, "open": 100283.39, "high": 100387.68, "low": 100245.81, "close": 100303.93, "volume": 103.99003}, {"timestamp": 1738642380000, "open": 100303.94, "high": 100324.0, "low": 100150.0, "close": 100226.08, "volume": 157.09713}, {"timestamp": 1738642440000, "open": 100226.08, "high": 100320.23, "low": 100226.08, "close": 100269.77, "volume": 53.29625}, {"timestamp": 1738642500000, "open": 100269.77, "high": 100275.22, "low": 100230.41, "close": 100255.98, "volume": 42.03298}, {"timestamp": 1738642560000, "open": 100255.98, "high": 100330.08, "low": 100174.39, "close": 100330.07, "volume": 44.33169}, {"timestamp": 1738642620000, "open": 100330.08, "high": 100488.0, "low": 100330.07, "close": 100460.0, "volume": 25.62236}, {"timestamp": 1738642680000, "open": 100460.0, "high": 100508.13, "low": 100455.55, "close": 100487.37, "volume": 17.49231}, {"timestamp": 1738642740000, "open": 100487.37, "high": 100507.65, "low": 100444.0, "close": 100444.0, "volume": 11.92108}, {"timestamp": 1738642800000, "open": 100444.0, "high": 100444.0, "low": 100267.48, "close": 100302.33, "volume": 23.43113}, {"timestamp": 1738642860000, "open": 100304.01, "high": 100374.01, "low": 100267.89, "close": 100311.95, "volume": 21.23028}, {"timestamp": 1738642920000, "open": 100311.96, "high": 100357.65, "low": 100245.71, "close": 100357.64, "volume": 10.6495}, {"timestamp": 1738642980000, "open": 100357.64, "high": 100376.09, "low": 100336.12, "close": 100336.32, "volume": 2.48687}, {"timestamp": 1738643040000, "open": 100336.32, "high": 100345.48, "low": 100286.4, "close": 100301.53, "volume": 5.97246}, {"timestamp": 1738643100000, "open": 100301.86, "high": 100383.21, "low": 100301.86, "close": 100379.99, "volume": 5.98439}, {"timestamp": 1738643160000, "open": 100379.99, "high": 100412.47, "low": 100363.46, "close": 100395.2, "volume": 5.0158}, {"timestamp": 1738643220000, "open": 100395.2, "high": 100395.21, "low": 100354.0, "close": 100354.01, "volume": 7.6825}, {"timestamp": 1738643280000, "open": 100354.01, "high": 100376.5, "low": 100326.08, "close": 100334.78, "volume": 17.60059}, {"timestamp": 1738643340000, "open": 100334.78, "high": 100334.79, "low": 100233.99, "close": 100260.87, "volume": 21.77641}, {"timestamp": 1738643400000, "open": 100260.86, "high": 100305.75, "low": 100221.45, "close": 100225.99, "volume": 13.80767}, {"timestamp": 1738643460000, "open": 100225.99, "high": 100256.06, "low": 100064.3, "close": 100161.8, "volume": 76.22134}, {"timestamp": 1738643520000, "open": 100161.8, "high": 100214.62, "low": 100114.4, "close": 100120.01, "volume": 19.53232}, {"timestamp": 1738643580000, "open": 100120.01, "high": 100184.8, "low": 100120.0, "close": 100184.78, "volume": 12.74162}, {"timestamp": 1738643640000, "open": 100184.79, "high": 100233.48, "low": 100184.78, "close": 100223.86, "volume": 11.96109}, {"timestamp": 1738643700000, "open": 100223.85, "high": 100239.89, "low": 100129.59, "close": 100224.02, "volume": 10.03777}, {"timestamp": 1738643760000, "open": 100224.02, "high": 100315.87, "low": 100224.01, "close": 100315.87, "volume": 11.50116}, {"timestamp": 1738643820000, "open": 100315.86, "high": 100337.2, "low": 100281.48, "close": 100287.84, "volume": 5.67089}, {"timestamp": 1738643880000, "open": 100287.84, "high": 100305.96, "low": 100234.45, "close": 100234.46, "volume": 10.89695}, {"timestamp": 1738643940000, "open": 100234.46, "high": 100258.26, "low": 100180.0, "close": 100187.16, "volume": 11.09067}, {"timestamp": 1738644000000, "open": 100187.17, "high": 100205.64, "low": 100177.0, "close": 100178.89, "volume": 9.22602}, {"timestamp": 1738644060000, "open": 100178.89, "high": 100222.76, "low": 100122.09, "close": 100218.99, "volume": 18.63901}, {"timestamp": 1738644120000, "open": 100218.99, "high": 100291.91, "low": 100218.99, "close": 100270.14, "volume": 16.66684}, {"timestamp": 1738644180000, "open": 100270.14, "high": 100280.0, "low": 100228.26, "close": 100235.36, "volume": 8.79982}, {"timestamp": 1738644240000, "open": 100235.36, "high": 100272.1, "low": 100178.34, "close": 100178.35, "volume": 8.14367}, {"timestamp": 1738644300000, "open": 100178.35, "high": 100300.0, "low": 100144.08, "close": 100299.99, "volume": 11.08187}, {"timestamp": 1738644360000, "open": 100299.99, "high": 100300.0, "low": 100100.01, "close": 100130.44, "volume": 24.82608}, {"timestamp": 1738644420000, "open": 100130.43, "high": 100181.33, "low": 100130.43, "close": 100171.44, "volume": 11.11122}, {"timestamp": 1738644480000, "open": 100171.43, "high": 100208.91, "low": 100100.02, "close": 100139.86, "volume": 30.56856}, {"timestamp": 1738644540000, "open": 100139.85, "high": 100158.59, "low": 100116.09, "close": 100116.09, "volume": 5.57849}, {"timestamp": 1738644600000, "open": 100116.09, "high": 100116.09, "low": 100061.59, "close": 100061.6, "volume": 13.32103}, {"timestamp": 1738644660000, "open": 100061.6, "high": 100117.76, "low": 100022.84, "close": 100048.35, "volume": 42.98879}, {"timestamp": 1738644720000, "open": 100048.35, "high": 100048.35, "low": 100010.0, "close": 100038.97, "volume": 12.26997}, {"timestamp": 1738644780000, "open": 100038.96, "high": 100060.0, "low": 100030.81, "close": 100030.82, "volume": 5.16171}, {"timestamp": 1738644840000, "open": 100030.81, "high": 100054.44, "low": 100009.97, "close": 100038.74, "volume": 11.15363}, {"timestamp": 1738644900000, "open": 100038.74, "high": 100120.54, "low": 100038.74, "close": 100115.01, "volume": 8.47927}, {"timestamp": 1738644960000, "open": 100115.0, "high": 100115.0, "low": 100053.64, "close": 100053.65, "volume": 4.11152}, {"timestamp": 1738645020000, "open": 100053.64, "high": 100053.65, "low": 100020.9, "close": 100032.78, "volume": 4.81494}, {"timestamp": 1738645080000, "open": 100032.79, "high": 100042.83, "low": 100032.79, "close": 100033.57, "volume": 5.10855}, {"timestamp": 1738645140000, "open": 100033.58, "high": 100056.43, "low": 100033.57, "close": 100053.12, "volume": 8.39497}, {"timestamp": 1738645200000, "open": 100053.11, "high": 100094.09, "low": 100032.06, "close": 100051.2, "volume": 14.01312}, {"timestamp": 1738645260000, "open": 100051.2, "high": 100061.75, "low": 99985.83, "close": 99985.83, "volume": 28.54952}, {"timestamp": 1738645320000, "open": 99985.82, "high": 99985.82, "low": 99809.41, "close": 99828.0, "volume": 29.02811}, {"timestamp": 1738645380000, "open": 99827.99, "high": 99891.95, "low": 99665.66, "close": 99698.41, "volume": 73.98415}, {"timestamp": 1738645440000, "open": 99698.41, "high": 99733.98, "low": 99456.05, "close": 99508.44, "volume": 79.56542}, {"timestamp": 1738645500000, "open": 99508.44, "high": 99508.44, "low": 99334.0, "close": 99340.32, "volume": 106.12126}, {"timestamp": 1738645560000, "open": 99340.33, "high": 99545.44, "low": 99233.11, "close": 99483.26, "volume": 81.75834}, {"timestamp": 1738645620000, "open": 99483.26, "high": 99483.26, "low": 99198.08, "close": 99198.08, "volume": 52.75905}, {"timestamp": 1738645680000, "open": 99198.08, "high": 99575.19, "low": 99181.16, "close": 99563.96, "volume": 70.60028}, {"timestamp": 1738645740000, "open": 99564.71, "high": 99582.52, "low": 99360.24, "close": 99386.0, "volume": 23.99454}, {"timestamp": 1738645800000, "open": 99386.0, "high": 99486.0, "low": 99350.0, "close": 99455.99, "volume": 16.03938}, {"timestamp": 1738645860000, "open": 99455.98, "high": 99455.99, "low": 99307.69, "close": 99307.87, "volume": 38.37122}, {"timestamp": 1738645920000, "open": 99307.87, "high": 99323.48, "low": 99183.33, "close": 99288.2, "volume": 25.05756}, {"timestamp": 1738645980000, "open": 99287.96, "high": 99389.73, "low": 99287.96, "close": 99382.42, "volume": 23.54967}, {"timestamp": 1738646040000, "open": 99382.42, "high": 99382.43, "low": 99105.0, "close": 99128.0, "volume": 20.18557}, {"timestamp": 1738646100000, "open": 99128.0, "high": 99288.84, "low": 99099.0, "close": 99099.01, "volume": 56.79874}, {"timestamp": 1738646160000, "open": 99099.0, "high": 99099.0, "low": 98683.86, "close": 98733.54, "volume": 140.27166}, {"timestamp": 1738646220000, "open": 98733.54, "high": 98890.71, "low": 98574.36, "close": 98576.67, "volume": 69.97911}, {"timestamp": 1738646280000, "open": 98576.67, "high": 98734.59, "low": 98500.0, "close": 98552.64, "volume": 120.61032}, {"timestamp": 1738646340000, "open": 98552.64, "high": 98737.87, "low": 98523.97, "close": 98680.98, "volume": 60.25478}, {"timestamp": 1738646400000, "open": 98680.99, "high": 98989.4, "low": 98678.0, "close": 98988.49, "volume": 32.67265}, {"timestamp": 1738646460000, "open": 98988.49, "high": 99378.89, "low": 98842.09, "close": 98881.76, "volume": 170.07274}, {"timestamp": 1738646520000, "open": 98881.75, "high": 98960.56, "low": 98604.63, "close": 98674.4, "volume": 162.14577}, {"timestamp": 1738646580000, "open": 98675.49, "high": 98797.81, "low": 98552.8, "close": 98590.0, "volume": 76.9202}, {"timestamp": 1738646640000, "open": 98589.99, "high": 98677.62, "low": 98523.34, "close": 98672.97, "volume": 59.71693}, {"timestamp": 1738646700000, "open": 98672.97, "high": 98800.0, "low": 98500.01, "close": 98574.69, "volume": 66.74307}, {"timestamp": 1738646760000, "open": 98574.69, "high": 98643.58, "low": 98455.61, "close": 98479.99, "volume": 87.4412}, {"timestamp": 1738646820000, "open": 98480.0, "high": 98543.21, "low": 98404.69, "close": 98501.95, "volume": 49.34138}, {"timestamp": 1738646880000, "open": 98501.95, "high": 98803.08, "low": 98494.57, "close": 98723.8, "volume": 91.69209}, {"timestamp": 1738646940000, "open": 98723.81, "high": 98841.1, "low": 98650.0, "close": 98839.5, "volume": 33.96484}, {"timestamp": 1738647000000, "open": 98839.49, "high": 98927.67, "low": 98604.77, "close": 98879.24, "volume": 26.48487}, {"timestamp": 1738647060000, "open": 98879.24, "high": 98912.1, "low": 98709.17, "close": 98729.13, "volume": 21.82407}, {"timestamp": 1738647120000, "open": 98729.8, "high": 98934.22, "low": 98669.59, "close": 98683.0, "volume": 48.19008}, {"timestamp": 1738647180000, "open": 98682.99, "high": 98682.99, "low": 98493.81, "close": 98493.81, "volume": 68.21051}, {"timestamp": 1738647240000, "open": 98493.81, "high": 98495.99, "low": 98252.0, "close": 98257.99, "volume": 84.80595}, {"timestamp": 1738647300000, "open": 98258.0, "high": 98345.56, "low": 98229.82, "close": 98299.98, "volume": 108.68745}, {"timestamp": 1738647360000, "open": 98299.98, "high": 98446.65, "low": 98281.0, "close": 98337.76, "volume": 46.13934}, {"timestamp": 1738647420000, "open": 98337.77, "high": 98542.0, "low": 98308.26, "close": 98486.02, "volume": 37.01101}, {"timestamp": 1738647480000, "open": 98486.02, "high": 98493.93, "low": 98322.61, "close": 98354.43, "volume": 47.00699}, {"timestamp": 1738647540000, "open": 98354.42, "high": 98412.08, "low": 98276.98, "close": 98400.0, "volume": 42.23058}, {"timestamp": 1738647600000, "open": 98400.0, "high": 98654.49, "low": 98387.2, "close": 98648.0, "volume": 117.3644}, {"timestamp": 1738647660000, "open": 98648.01, "high": 98788.06, "low": 98542.51, "close": 98728.62, "volume": 77.1452}, {"timestamp": 1738647720000, "open": 98728.62, "high": 98846.15, "low": 98643.45, "close": 98844.0, "volume": 36.34025}, {"timestamp": 1738647780000, "open": 98843.99, "high": 98871.06, "low": 98704.09, "close": 98783.97, "volume": 80.55473}, {"timestamp": 1738647840000, "open": 98783.97, "high": 98948.32, "low": 98749.44, "close": 98760.86, "volume": 93.96615}, {"timestamp": 1738647900000, "open": 98760.86, "high": 98839.99, "low": 98697.15, "close": 98726.0, "volume": 35.58197}, {"timestamp": 1738647960000, "open": 98726.01, "high": 99092.02, "low": 98718.38, "close": 99091.51, "volume": 54.65041}, {"timestamp": 1738648020000, "open": 99091.51, "high": 99260.0, "low": 99032.44, "close": 99160.01, "volume": 60.7587}, {"timestamp": 1738648080000, "open": 99160.01, "high": 99181.74, "low": 99016.01, "close": 99125.6, "volume": 27.58559}, {"timestamp": 1738648140000, "open": 99125.59, "high": 99213.75, "low": 99097.42, "close": 99140.26, "volume": 22.96993}, {"timestamp": 1738648200000, "open": 99140.26, "high": 99244.19, "low": 99087.67, "close": 99192.0, "volume": 25.29239}, {"timestamp": 1738648260000, "open": 99192.0, "high": 99215.43, "low": 99133.43, "close": 99174.67, "volume": 17.29747}, {"timestamp": 1738648320000, "open": 99174.66, "high": 99298.89, "low": 99134.37, "close": 99288.02, "volume": 15.23211}, {"timestamp": 1738648380000, "open": 99288.01, "high": 99288.02, "low": 99170.0, "close": 99250.73, "volume": 20.50396}, {"timestamp": 1738648440000, "open": 99250.74, "high": 99265.63, "low": 99063.94, "close": 99068.91, "volume": 20.10935}, {"timestamp": 1738648500000, "open": 99068.92, "high": 99098.37, "low": 98936.64, "close": 98966.33, "volume": 18.86248}, {"timestamp": 1738648560000, "open": 98966.33, "high": 98997.98, "low": 98891.3, "close": 98989.13, "volume": 21.06097}, {"timestamp": 1738648620000, "open": 98989.13, "high": 98998.21, "low": 98914.07, "close": 98937.97, "volume": 10.58959}, {"timestamp": 1738648680000, "open": 98937.97, "high": 98944.7, "low": 98862.19, "close": 98939.15, "volume": 21.39627}, {"timestamp": 1738648740000, "open": 98939.15, "high": 98946.83, "low": 98861.61, "close": 98865.99, "volume": 19.00571}, {"timestamp": 1738648800000, "open": 98866.0, "high": 98926.28, "low": 98838.28, "close": 98909.14, "volume": 36.47816}, {"timestamp": 1738648860000, "open": 98909.13, "high": 99086.96, "low": 98900.0, "close": 99074.31, "volume": 17.85837}, {"timestamp": 1738648920000, "open": 99074.31, "high": 99176.66, "low": 99002.76, "close": 99176.66, "volume": 44.66919}, {"timestamp": 1738648980000, "open": 99176.67, "high": 99229.35, "low": 99155.53, "close": 99214.01, "volume": 17.20303}, {"timestamp": 1738649040000, "open": 99214.01, "high": 99271.65, "low": 99203.01, "close": 99263.99, "volume": 49.78939}, {"timestamp": 1738649100000, "open": 99264.0, "high": 99451.14, "low": 99263.99, "close": 99342.15, "volume": 63.65337}, {"timestamp": 1738649160000, "open": 99342.15, "high": 99346.41, "low": 99180.06, "close": 99180.07, "volume": 21.44553}, {"timestamp": 1738649220000, "open": 99180.06, "high": 99265.01, "low": 99116.4, "close": 99238.6, "volume": 25.24423}, {"timestamp": 1738649280000, "open": 99238.6, "high": 99273.54, "low": 99184.78, "close": 99190.0, "volume": 20.64959}, {"timestamp": 1738649340000, "open": 99189.99, "high": 99275.0, "low": 99189.99, "close": 99245.21, "volume": 22.18555}, {"timestamp": 1738649400000, "open": 99245.21, "high": 99262.24, "low": 99093.38, "close": 99144.17, "volume": 33.65244}, {"timestamp": 1738649460000, "open": 99145.43, "high": 99191.22, "low": 99090.61, "close": 99191.14, "volume": 35.04463}, {"timestamp": 1738649520000, "open": 99191.14, "high": 99222.21, "low": 99130.15, "close": 99214.76, "volume": 7.09175}, {"timestamp": 1738649580000, "open": 99214.76, "high": 99248.23, "low": 99184.53, "close": 99202.44, "volume": 7.77801}, {"timestamp": 1738649640000, "open": 99202.43, "high": 99256.27, "low": 99198.78, "close": 99256.27, "volume": 6.61924}, {"timestamp": 1738649700000, "open": 99256.27, "high": 99324.66, "low": 99248.5, "close": 99260.65, "volume": 27.99143}, {"timestamp": 1738649760000, "open": 99260.66, "high": 99488.89, "low": 99260.65, "close": 99450.0, "volume": 51.98547}, {"timestamp": 1738649820000, "open": 99450.01, "high": 99542.79, "low": 99389.7, "close": 99410.01, "volume": 65.78749}, {"timestamp": 1738649880000, "open": 99410.01, "high": 99536.66, "low": 99389.47, "close": 99536.66, "volume": 38.71723}, {"timestamp": 1738649940000, "open": 99536.66, "high": 99673.6, "low": 99536.65, "close": 99575.19, "volume": 53.46724}, {"timestamp": 1738650000000, "open": 99575.19, "high": 99575.2, "low": 99439.53, "close": 99439.53, "volume": 43.23465}, {"timestamp": 1738650060000, "open": 99439.53, "high": 99528.89, "low": 99393.89, "close": 99427.19, "volume": 50.8459}, {"timestamp": 1738650120000, "open": 99427.18, "high": 99505.27, "low": 99390.19, "close": 99407.95, "volume": 68.13884}, {"timestamp": 1738650180000, "open": 99407.95, "high": 99447.58, "low": 99344.3, "close": 99363.98, "volume": 32.61783}, {"timestamp": 1738650240000, "open": 99363.99, "high": 99371.96, "low": 99222.22, "close": 99263.16, "volume": 20.91352}, {"timestamp": 1738650300000, "open": 99257.85, "high": 99257.85, "low": 99162.01, "close": 99209.57, "volume": 12.34554}, {"timestamp": 1738650360000, "open": 99209.56, "high": 99211.09, "low": 99127.0, "close": 99192.08, "volume": 14.89913}, {"timestamp": 1738650420000, "open": 99192.08, "high": 99192.08, "low": 99086.95, "close": 99100.97, "volume": 6.74126}, {"timestamp": 1738650480000, "open": 99100.77, "high": 99106.17, "low": 98902.09, "close": 98967.29, "volume": 47.86704}, {"timestamp": 1738650540000, "open": 98967.29, "high": 99049.99, "low": 98967.29, "close": 99046.65, "volume": 26.18118}, {"timestamp": 1738650600000, "open": 99046.66, "high": 99163.54, "low": 99014.0, "close": 99141.59, "volume": 57.56363}, {"timestamp": 1738650660000, "open": 99141.6, "high": 99152.18, "low": 99062.05, "close": 99152.18, "volume": 9.7344}, {"timestamp": 1738650720000, "open": 99152.17, "high": 99245.66, "low": 99152.17, "close": 99231.29, "volume": 8.94249}, {"timestamp": 1738650780000, "open": 99231.29, "high": 99313.09, "low": 99221.49, "close": 99266.3, "volume": 10.46988}, {"timestamp": 1738650840000, "open": 99266.31, "high": 99266.31, "low": 99184.78, "close": 99224.87, "volume": 13.23682}, {"timestamp": 1738650900000, "open": 99224.86, "high": 99326.74, "low": 99160.02, "close": 99326.74, "volume": 3.76426}, {"timestamp": 1738650960000, "open": 99326.74, "high": 99380.44, "low": 99313.49, "close": 99372.57, "volume": 6.13474}, {"timestamp": 1738651020000, "open": 99372.56, "high": 99387.27, "low": 99163.72, "close": 99165.5, "volume": 6.37717}, {"timestamp": 1738651080000, "open": 99165.51, "high": 99199.48, "low": 99106.0, "close": 99167.78, "volume": 8.55467}, {"timestamp": 1738651140000, "open": 99167.78, "high": 99177.98, "low": 99062.05, "close": 99165.65, "volume": 13.46306}, {"timestamp": 1738651200000, "open": 99165.65, "high": 99250.0, "low": 99152.94, "close": 99230.77, "volume": 8.36897}, {"timestamp": 1738651260000, "open": 99230.77, "high": 99333.23, "low": 99223.17, "close": 99315.64, "volume": 8.04658}, {"timestamp": 1738651320000, "open": 99315.63, "high": 99336.78, "low": 99299.58, "close": 99318.49, "volume": 6.37569}, {"timestamp": 1738651380000, "open": 99318.49, "high": 99318.49, "low": 99239.31, "close": 99280.0, "volume": 17.21984}, {"timestamp": 1738651440000, "open": 99280.01, "high": 99454.75, "low": 99272.4, "close": 99437.5, "volume": 28.54619}, {"timestamp": 1738651500000, "open": 99437.46, "high": 99437.46, "low": 99304.92, "close": 99365.78, "volume": 44.35828}, {"timestamp": 1738651560000, "open": 99365.79, "high": 99482.84, "low": 99365.79, "close": 99477.76, "volume": 18.32949}, {"timestamp": 1738651620000, "open": 99477.77, "high": 99529.36, "low": 99475.69, "close": 99529.35, "volume": 11.66445}, {"timestamp": 1738651680000, "open": 99529.35, "high": 99533.7, "low": 99498.0, "close": 99498.01, "volume": 11.11594}, {"timestamp": 1738651740000, "open": 99498.01, "high": 99506.81, "low": 99445.65, "close": 99506.81, "volume": 60.2602}, {"timestamp": 1738651800000, "open": 99506.81, "high": 99510.0, "low": 99376.55, "close": 99421.91, "volume": 13.09069}, {"timestamp": 1738651860000, "open": 99421.91, "high": 99527.99, "low": 99421.91, "close": 99453.85, "volume": 19.58118}, {"timestamp": 1738651920000, "open": 99453.85, "high": 99498.84, "low": 99414.98, "close": 99479.06, "volume": 8.63977}, {"timestamp": 1738651980000, "open": 99479.05, "high": 99479.05, "low": 99408.17, "close": 99425.81, "volume": 9.33489}, {"timestamp": 1738652040000, "open": 99425.81, "high": 99471.59, "low": 99393.09, "close": 99393.09, "volume": 12.90791}, {"timestamp": 1738652100000, "open": 99393.1, "high": 99393.1, "low": 99309.02, "close": 99326.52, "volume": 8.85066}, {"timestamp": 1738652160000, "open": 99326.51, "high": 99347.82, "low": 99300.0, "close": 99347.82, "volume": 6.14189}, {"timestamp": 1738652220000, "open": 99347.82, "high": 99347.82, "low": 99314.22, "close": 99314.22, "volume": 6.21664}, {"timestamp": 1738652280000, "open": 99314.22, "high": 99378.91, "low": 99314.22, "close": 99347.24, "volume": 11.27221}, {"timestamp": 1738652340000, "open": 99347.24, "high": 99380.0, "low": 99346.99, "close": 99367.58, "volume": 15.73228}, {"timestamp": 1738652400000, "open": 99367.58, "high": 99367.58, "low": 99260.3, "close": 99289.13, "volume": 19.20084}, {"timestamp": 1738652460000, "open": 99289.13, "high": 99295.29, "low": 99221.51, "close": 99282.31, "volume": 24.65691}, {"timestamp": 1738652520000, "open": 99282.31, "high": 99282.31, "low": 99184.78, "close": 99197.8, "volume": 29.45991}, {"timestamp": 1738652580000, "open": 99197.81, "high": 99291.32, "low": 99197.8, "close": 99291.32, "volume": 20.31191}, {"timestamp": 1738652640000, "open": 99291.33, "high": 99335.68, "low": 99291.33, "close": 99315.21, "volume": 15.65284}, {"timestamp": 1738652700000, "open": 99315.2, "high": 99378.79, "low": 99260.31, "close": 99370.22, "volume": 10.72175}, {"timestamp": 1738652760000, "open": 99370.22, "high": 99400.0, "low": 99295.2, "close": 99310.5, "volume": 16.21343}, {"timestamp": 1738652820000, "open": 99310.51, "high": 99328.98, "low": 99250.0, "close": 99270.61, "volume": 8.98714}, {"timestamp": 1738652880000, "open": 99270.6, "high": 99282.61, "low": 99189.99, "close": 99192.64, "volume": 10.77174}, {"timestamp": 1738652940000, "open": 99192.64, "high": 99192.65, "low": 99149.67, "close": 99150.0, "volume": 10.85805}, {"timestamp": 1738653000000, "open": 99150.01, "high": 99150.01, "low": 99132.24, "close": 99132.24, "volume": 13.11762}, {"timestamp": 1738653060000, "open": 99132.24, "high": 99187.43, "low": 99132.24, "close": 99185.99, "volume": 15.95271}, {"timestamp": 1738653120000, "open": 99185.99, "high": 99250.01, "low": 99185.99, "close": 99216.49, "volume": 10.84854}, {"timestamp": 1738653180000, "open": 99216.49, "high": 99275.12, "low": 99216.49, "close": 99255.84, "volume": 12.97312}, {"timestamp": 1738653240000, "open": 99255.85, "high": 99255.85, "low": 99233.36, "close": 99253.36, "volume": 10.87303}, {"timestamp": 1738653300000, "open": 99253.67, "high": 99265.88, "low": 99222.52, "close": 99241.15, "volume": 12.58298}, {"timestamp": 1738653360000, "open": 99241.15, "high": 99418.35, "low": 99241.15, "close": 99418.35, "volume": 15.29674}, {"timestamp": 1738653420000, "open": 99418.35, "high": 99434.97, "low": 99328.83, "close": 99387.73, "volume": 20.44506}, {"timestamp": 1738653480000, "open": 99387.74, "high": 99449.38, "low": 99358.63, "close": 99448.79, "volume": 7.85154}, {"timestamp": 1738653540000, "open": 99448.79, "high": 99473.85, "low": 99416.11, "close": 99473.84, "volume": 8.20568}, {"timestamp": 1738653600000, "open": 99473.84, "high": 99473.85, "low": 99373.76, "close": 99441.94, "volume": 23.97632}, {"timestamp": 1738653660000, "open": 99441.94, "high": 99441.94, "low": 99309.76, "close": 99309.76, "volume": 14.01411}, {"timestamp": 1738653720000, "open": 99309.76, "high": 99347.53, "low": 99303.53, "close": 99313.45, "volume": 12.54623}, {"timestamp": 1738653780000, "open": 99313.44, "high": 99313.45, "low": 99196.48, "close": 99196.48, "volume": 14.9925}, {"timestamp": 1738653840000, "open": 99196.48, "high": 99226.65, "low": 99151.61, "close": 99186.6, "volume": 37.67383}, {"timestamp": 1738653900000, "open": 99186.6, "high": 99186.61, "low": 99119.56, "close": 99128.81, "volume": 15.12432}, {"timestamp": 1738653960000, "open": 99128.82, "high": 99171.47, "low": 99128.81, "close": 99168.61, "volume": 19.90557}, {"timestamp": 1738654020000, "open": 99168.6, "high": 99168.61, "low": 99075.83, "close": 99108.71, "volume": 37.88195}, {"timestamp": 1738654080000, "open": 99108.7, "high": 99108.71, "low": 99007.43, "close": 99035.89, "volume": 15.69323}, {"timestamp": 1738654140000, "open": 99035.98, "high": 99045.7, "low": 99001.0, "close": 99019.98, "volume": 66.25474}, {"timestamp": 1738654200000, "open": 99019.98, "high": 99069.72, "low": 98961.34, "close": 98978.45, "volume": 65.8336}, {"timestamp": 1738654260000, "open": 98978.6, "high": 99017.06, "low": 98974.0, "close": 98974.0, "volume": 15.45743}, {"timestamp": 1738654320000, "open": 98974.0, "high": 99028.9, "low": 98914.0, "close": 98930.0, "volume": 24.26222}, {"timestamp": 1738654380000, "open": 98930.0, "high": 98933.06, "low": 98888.88, "close": 98888.89, "volume": 18.39645}, {"timestamp": 1738654440000, "open": 98888.89, "high": 98890.94, "low": 98816.57, "close": 98890.94, "volume": 40.16107}, {"timestamp": 1738654500000, "open": 98890.93, "high": 98966.21, "low": 98832.03, "close": 98841.93, "volume": 21.19339}, {"timestamp": 1738654560000, "open": 98841.93, "high": 98994.1, "low": 98841.92, "close": 98976.02, "volume": 18.79556}, {"timestamp": 1738654620000, "open": 98976.02, "high": 99075.11, "low": 98976.02, "close": 99043.74, "volume": 13.44743}, {"timestamp": 1738654680000, "open": 99043.74, "high": 99104.11, "low": 98976.0, "close": 98976.01, "volume": 17.45972}, {"timestamp": 1738654740000, "open": 98976.01, "high": 98989.2, "low": 98882.26, "close": 98882.27, "volume": 14.67731}, {"timestamp": 1738654800000, "open": 98882.27, "high": 98907.46, "low": 98785.76, "close": 98825.33, "volume": 15.27198}, {"timestamp": 1738654860000, "open": 98825.32, "high": 98825.33, "low": 98666.0, "close": 98733.82, "volume": 19.27467}, {"timestamp": 1738654920000, "open": 98733.81, "high": 98761.33, "low": 98513.17, "close": 98591.32, "volume": 54.94377}, {"timestamp": 1738654980000, "open": 98591.32, "high": 98650.0, "low": 98559.21, "close": 98634.55, "volume": 28.85383}, {"timestamp": 1738655040000, "open": 98634.54, "high": 98649.82, "low": 98584.4, "close": 98602.84, "volume": 22.72044}, {"timestamp": 1738655100000, "open": 98602.84, "high": 98626.8, "low": 98361.36, "close": 98380.49, "volume": 68.81388}, {"timestamp": 1738655160000, "open": 98380.5, "high": 98433.44, "low": 98380.49, "close": 98410.21, "volume": 30.88632}, {"timestamp": 1738655220000, "open": 98410.21, "high": 98422.0, "low": 98381.79, "close": 98420.0, "volume": 16.40379}, {"timestamp": 1738655280000, "open": 98420.0, "high": 98479.64, "low": 98392.83, "close": 98462.14, "volume": 21.25196}, {"timestamp": 1738655340000, "open": 98462.14, "high": 98462.14, "low": 98390.52, "close": 98433.44, "volume": 36.46044}, {"timestamp": 1738655400000, "open": 98433.44, "high": 98576.24, "low": 98433.44, "close": 98530.14, "volume": 19.75118}, {"timestamp": 1738655460000, "open": 98530.13, "high": 98648.18, "low": 98530.13, "close": 98596.02, "volume": 27.67439}, {"timestamp": 1738655520000, "open": 98596.02, "high": 98610.0, "low": 98521.88, "close": 98532.4, "volume": 22.69907}, {"timestamp": 1738655580000, "open": 98532.39, "high": 98532.39, "low": 98316.27, "close": 98392.8, "volume": 62.60884}, {"timestamp": 1738655640000, "open": 98392.79, "high": 98407.18, "low": 98320.87, "close": 98380.0, "volume": 24.36404}, {"timestamp": 1738655700000, "open": 98380.0, "high": 98482.4, "low": 98355.6, "close": 98366.07, "volume": 18.60593}, {"timestamp": 1738655760000, "open": 98366.06, "high": 98450.0, "low": 98362.0, "close": 98409.5, "volume": 13.92832}, {"timestamp": 1738655820000, "open": 98409.49, "high": 98549.99, "low": 98388.96, "close": 98542.02, "volume": 34.57186}, {"timestamp": 1738655880000, "open": 98542.02, "high": 98542.02, "low": 98467.39, "close": 98508.85, "volume": 19.42172}, {"timestamp": 1738655940000, "open": 98508.85, "high": 98537.75, "low": 98446.84, "close": 98448.02, "volume": 27.7182}, {"timestamp": 1738656000000, "open": 98448.01, "high": 98484.07, "low": 98337.27, "close": 98340.0, "volume": 25.40329}, {"timestamp": 1738656060000, "open": 98340.0, "high": 98356.0, "low": 98251.86, "close": 98280.56, "volume": 39.89871}, {"timestamp": 1738656120000, "open": 98280.56, "high": 98349.08, "low": 98280.56, "close": 98280.56, "volume": 19.5492}, {"timestamp": 1738656180000, "open": 98280.56, "high": 98280.56, "low": 98228.0, "close": 98234.36, "volume": 22.02906}, {"timestamp": 1738656240000, "open": 98234.36, "high": 98292.0, "low": 98168.1, "close": 98204.53, "volume": 66.01616}, {"timestamp": 1738656300000, "open": 98204.53, "high": 98239.13, "low": 98156.37, "close": 98191.99, "volume": 45.81548}, {"timestamp": 1738656360000, "open": 98191.99, "high": 98304.35, "low": 98107.17, "close": 98226.86, "volume": 69.14184}, {"timestamp": 1738656420000, "open": 98226.85, "high": 98294.01, "low": 98192.2, "close": 98279.68, "volume": 45.4485}, {"timestamp": 1738656480000, "open": 98279.69, "high": 98479.93, "low": 98279.69, "close": 98450.43, "volume": 44.03616}, {"timestamp": 1738656540000, "open": 98450.42, "high": 98573.38, "low": 98397.74, "close": 98546.44, "volume": 28.17687}, {"timestamp": 1738656600000, "open": 98546.43, "high": 98674.41, "low": 98517.9, "close": 98560.39, "volume": 54.20967}, {"timestamp": 1738656660000, "open": 98560.38, "high": 98564.24, "low": 98441.0, "close": 98502.42, "volume": 18.33918}, {"timestamp": 1738656720000, "open": 98502.42, "high": 98534.81, "low": 98352.17, "close": 98534.8, "volume": 20.00272}, {"timestamp": 1738656780000, "open": 98534.8, "high": 98595.46, "low": 98478.43, "close": 98478.43, "volume": 16.24019}, {"timestamp": 1738656840000, "open": 98478.43, "high": 98478.44, "low": 98375.52, "close": 98419.78, "volume": 19.06649}, {"timestamp": 1738656900000, "open": 98419.78, "high": 98499.05, "low": 98419.77, "close": 98499.05, "volume": 12.77916}, {"timestamp": 1738656960000, "open": 98499.05, "high": 98499.05, "low": 98274.07, "close": 98317.98, "volume": 23.96606}, {"timestamp": 1738657020000, "open": 98317.98, "high": 98317.98, "low": 98200.0, "close": 98200.01, "volume": 25.6471}, {"timestamp": 1738657080000, "open": 98200.01, "high": 98297.19, "low": 98192.45, "close": 98220.29, "volume": 19.29261}, {"timestamp": 1738657140000, "open": 98220.3, "high": 98269.79, "low": 98206.52, "close": 98269.79, "volume": 17.05811}, {"timestamp": 1738657200000, "open": 98269.79, "high": 98361.66, "low": 98246.56, "close": 98354.4, "volume": 18.50916}, {"timestamp": 1738657260000, "open": 98354.4, "high": 98491.3, "low": 98283.9, "close": 98463.86, "volume": 27.79196}, {"timestamp": 1738657320000, "open": 98463.86, "high": 98493.01, "low": 98361.26, "close": 98464.75, "volume": 29.29582}, {"timestamp": 1738657380000, "open": 98464.75, "high": 98612.31, "low": 98425.43, "close": 98560.1, "volume": 12.12456}, {"timestamp": 1738657440000, "open": 98560.09, "high": 98625.16, "low": 98486.68, "close": 98537.8, "volume": 44.21368}, {"timestamp": 1738657500000, "open": 98537.79, "high": 98541.28, "low": 98432.16, "close": 98436.34, "volume": 32.14413}, {"timestamp": 1738657560000, "open": 98436.34, "high": 98527.91, "low": 98436.33, "close": 98527.91, "volume": 24.34047}, {"timestamp": 1738657620000, "open": 98527.91, "high": 98620.0, "low": 98527.91, "close": 98596.01, "volume": 9.98992}, {"timestamp": 1738657680000, "open": 98596.01, "high": 98730.8, "low": 98530.63, "close": 98692.64, "volume": 30.7654}, {"timestamp": 1738657740000, "open": 98692.65, "high": 98692.65, "low": 98630.44, "close": 98639.8, "volume": 24.58011}, {"timestamp": 1738657800000, "open": 98639.81, "high": 98639.81, "low": 98544.01, "close": 98544.01, "volume": 15.25302}, {"timestamp": 1738657860000, "open": 98544.01, "high": 98669.34, "low": 98508.59, "close": 98508.6, "volume": 33.54586}, {"timestamp": 1738657920000, "open": 98508.6, "high": 98542.59, "low": 98472.02, "close": 98475.97, "volume": 14.89922}, {"timestamp": 1738657980000, "open": 98475.97, "high": 98497.98, "low": 98419.57, "close": 98419.57, "volume": 20.47689}, {"timestamp": 1738658040000, "open": 98419.57, "high": 98445.63, "low": 98369.96, "close": 98390.54, "volume": 13.56243}, {"timestamp": 1738658100000, "open": 98390.54, "high": 98408.0, "low": 98222.0, "close": 98249.42, "volume": 34.98132}, {"timestamp": 1738658160000, "open": 98250.2, "high": 98271.14, "low": 98119.33, "close": 98158.83, "volume": 30.13983}, {"timestamp": 1738658220000, "open": 98158.83, "high": 98180.19, "low": 98000.01, "close": 98021.56, "volume": 60.33293}, {"timestamp": 1738658280000, "open": 98021.56, "high": 98079.0, "low": 98016.88, "close": 98030.41, "volume": 30.1701}, {"timestamp": 1738658340000, "open": 98030.41, "high": 98085.43, "low": 98010.86, "close": 98071.44, "volume": 38.00234}, {"timestamp": 1738658400000, "open": 98071.43, "high": 98220.26, "low": 98059.98, "close": 98220.25, "volume": 33.39694}, {"timestamp": 1738658460000, "open": 98220.25, "high": 98220.26, "low": 98133.89, "close": 98150.01, "volume": 21.81423}, {"timestamp": 1738658520000, "open": 98150.01, "high": 98225.37, "low": 98150.0, "close": 98168.38, "volume": 18.19778}, {"timestamp": 1738658580000, "open": 98168.37, "high": 98168.37, "low": 97869.38, "close": 97898.97, "volume": 116.83301}, {"timestamp": 1738658640000, "open": 97898.97, "high": 97985.03, "low": 97860.0, "close": 97893.03, "volume": 52.40828}, {"timestamp": 1738658700000, "open": 97893.04, "high": 97940.0, "low": 97872.48, "close": 97940.0, "volume": 35.97007}, {"timestamp": 1738658760000, "open": 97940.0, "high": 98089.05, "low": 97906.53, "close": 97916.33, "volume": 25.4315}, {"timestamp": 1738658820000, "open": 97916.32, "high": 97971.04, "low": 97895.74, "close": 97959.35, "volume": 29.00399}, {"timestamp": 1738658880000, "open": 97959.34, "high": 98100.0, "low": 97940.13, "close": 98100.0, "volume": 19.35095}, {"timestamp": 1738658940000, "open": 98099.99, "high": 98293.82, "low": 98091.88, "close": 98208.46, "volume": 38.73685}, {"timestamp": 1738659000000, "open": 98208.46, "high": 98309.25, "low": 98154.28, "close": 98309.25, "volume": 18.0829}, {"timestamp": 1738659060000, "open": 98309.24, "high": 98347.73, "low": 98263.24, "close": 98264.82, "volume": 18.08875}, {"timestamp": 1738659120000, "open": 98264.82, "high": 98264.83, "low": 98189.57, "close": 98189.57, "volume": 14.13614}, {"timestamp": 1738659180000, "open": 98189.57, "high": 98223.17, "low": 98130.81, "close": 98141.3, "volume": 22.12054}, {"timestamp": 1738659240000, "open": 98141.31, "high": 98229.6, "low": 98141.3, "close": 98164.39, "volume": 18.297}, {"timestamp": 1738659300000, "open": 98164.39, "high": 98230.27, "low": 98135.84, "close": 98219.31, "volume": 16.48606}, {"timestamp": 1738659360000, "open": 98219.31, "high": 98299.2, "low": 98175.93, "close": 98299.19, "volume": 16.85461}, {"timestamp": 1738659420000, "open": 98299.19, "high": 98376.11, "low": 98273.56, "close": 98298.01, "volume": 28.18475}, {"timestamp": 1738659480000, "open": 98298.01, "high": 98334.88, "low": 98231.0, "close": 98334.88, "volume": 15.00486}, {"timestamp": 1738659540000, "open": 98334.88, "high": 98334.88, "low": 98232.04, "close": 98304.34, "volume": 16.5748}, {"timestamp": 1738659600000, "open": 98304.35, "high": 98394.12, "low": 98272.3, "close": 98364.28, "volume": 16.72781}, {"timestamp": 1738659660000, "open": 98364.29, "high": 98427.47, "low": 98277.6, "close": 98387.91, "volume": 20.72071}, {"timestamp": 1738659720000, "open": 98387.91, "high": 98450.0, "low": 98386.96, "close": 98386.97, "volume": 20.2622}, {"timestamp": 1738659780000, "open": 98386.97, "high": 98466.11, "low": 98271.73, "close": 98455.28, "volume": 19.58994}, {"timestamp": 1738659840000, "open": 98455.29, "high": 98529.41, "low": 98423.5, "close": 98505.55, "volume": 27.66814}, {"timestamp": 1738659900000, "open": 98505.29, "high": 98572.12, "low": 98498.39, "close": 98512.02, "volume": 24.9657}, {"timestamp": 1738659960000, "open": 98512.02, "high": 98573.86, "low": 98474.26, "close": 98573.86, "volume": 16.15114}, {"timestamp": 1738660020000, "open": 98573.86, "high": 98573.86, "low": 98471.06, "close": 98535.51, "volume": 16.13576}, {"timestamp": 1738660080000, "open": 98535.51, "high": 98574.54, "low": 98501.49, "close": 98557.47, "volume": 21.19779}, {"timestamp": 1738660140000, "open": 98557.47, "high": 98557.48, "low": 98502.96, "close": 98513.94, "volume": 10.09169}, {"timestamp": 1738660200000, "open": 98513.95, "high": 98627.58, "low": 98513.94, "close": 98607.5, "volume": 18.81181}, {"timestamp": 1738660260000, "open": 98607.5, "high": 98618.89, "low": 98586.84, "close": 98593.4, "volume": 18.78933}, {"timestamp": 1738660320000, "open": 98593.4, "high": 98606.91, "low": 98492.0, "close": 98497.01, "volume": 17.23323}, {"timestamp": 1738660380000, "open": 98497.01, "high": 98518.08, "low": 98460.85, "close": 98518.08, "volume": 13.70195}, {"timestamp": 1738660440000, "open": 98518.08, "high": 98597.94, "low": 98512.96, "close": 98568.34, "volume": 10.24058}, {"timestamp": 1738660500000, "open": 98568.34, "high": 98568.34, "low": 98482.0, "close": 98523.12, "volume": 10.34779}, {"timestamp": 1738660560000, "open": 98523.12, "high": 98538.58, "low": 98470.89, "close": 98470.9, "volume": 9.02101}, {"timestamp": 1738660620000, "open": 98470.9, "high": 98470.9, "low": 98350.58, "close": 98437.6, "volume": 21.61119}, {"timestamp": 1738660680000, "open": 98437.59, "high": 98500.0, "low": 98410.16, "close": 98424.8, "volume": 14.51617}, {"timestamp": 1738660740000, "open": 98424.8, "high": 98573.39, "low": 98424.8, "close": 98572.0, "volume": 21.41083}, {"timestamp": 1738660800000, "open": 98572.01, "high": 98636.36, "low": 98533.88, "close": 98551.11, "volume": 22.02834}, {"timestamp": 1738660860000, "open": 98551.11, "high": 98656.0, "low": 98551.11, "close": 98655.99, "volume": 11.11825}, {"timestamp": 1738660920000, "open": 98655.99, "high": 98715.23, "low": 98642.07, "close": 98707.16, "volume": 23.6831}, {"timestamp": 1738660980000, "open": 98707.16, "high": 98774.19, "low": 98676.87, "close": 98735.87, "volume": 13.75495}, {"timestamp": 1738661040000, "open": 98735.87, "high": 98751.18, "low": 98726.0, "close": 98736.72, "volume": 28.4767}, {"timestamp": 1738661100000, "open": 98736.72, "high": 98736.73, "low": 98621.6, "close": 98646.76, "volume": 23.67234}, {"timestamp": 1738661160000, "open": 98646.77, "high": 98692.24, "low": 98623.2, "close": 98676.0, "volume": 11.98341}, {"timestamp": 1738661220000, "open": 98676.0, "high": 98721.86, "low": 98676.0, "close": 98706.03, "volume": 7.29839}, {"timestamp": 1738661280000, "open": 98706.03, "high": 98718.17, "low": 98682.51, "close": 98699.18, "volume": 7.84578}, {"timestamp": 1738661340000, "open": 98699.17, "high": 98699.18, "low": 98622.58, "close": 98637.06, "volume": 18.3167}, {"timestamp": 1738661400000, "open": 98637.05, "high": 98637.06, "low": 98536.96, "close": 98547.17, "volume": 17.93822}, {"timestamp": 1738661460000, "open": 98547.17, "high": 98562.99, "low": 98471.23, "close": 98471.24, "volume": 9.62425}, {"timestamp": 1738661520000, "open": 98471.24, "high": 98572.04, "low": 98471.23, "close": 98572.04, "volume": 14.58508}, {"timestamp": 1738661580000, "open": 98572.03, "high": 98648.81, "low": 98569.07, "close": 98648.81, "volume": 9.78056}, {"timestamp": 1738661640000, "open": 98648.81, "high": 98685.37, "low": 98625.19, "close": 98673.77, "volume": 11.00769}, {"timestamp": 1738661700000, "open": 98673.77, "high": 98732.34, "low": 98664.13, "close": 98732.34, "volume": 12.74897}, {"timestamp": 1738661760000, "open": 98732.34, "high": 98748.99, "low": 98713.51, "close": 98745.5, "volume": 14.23508}, {"timestamp": 1738661820000, "open": 98745.5, "high": 98756.3, "low": 98674.45, "close": 98756.3, "volume": 17.46348}, {"timestamp": 1738661880000, "open": 98756.29, "high": 98809.18, "low": 98756.29, "close": 98782.26, "volume": 18.55911}, {"timestamp": 1738661940000, "open": 98782.26, "high": 98786.0, "low": 98648.01, "close": 98699.59, "volume": 18.37075}, {"timestamp": 1738662000000, "open": 98699.6, "high": 98706.37, "low": 98589.27, "close": 98589.27, "volume": 16.00592}, {"timestamp": 1738662060000, "open": 98589.28, "high": 98638.96, "low": 98571.19, "close": 98638.96, "volume": 16.96976}, {"timestamp": 1738662120000, "open": 98638.95, "high": 98687.48, "low": 98638.95, "close": 98672.11, "volume": 7.44806}, {"timestamp": 1738662180000, "open": 98672.12, "high": 98695.66, "low": 98654.32, "close": 98663.54, "volume": 12.53293}, {"timestamp": 1738662240000, "open": 98663.54, "high": 98721.0, "low": 98663.53, "close": 98696.95, "volume": 17.44066}, {"timestamp": 1738662300000, "open": 98696.95, "high": 98696.96, "low": 98586.23, "close": 98617.8, "volume": 15.71996}, {"timestamp": 1738662360000, "open": 98617.79, "high": 98617.79, "low": 98581.77, "close": 98596.64, "volume": 10.61639}, {"timestamp": 1738662420000, "open": 98596.63, "high": 98658.84, "low": 98596.63, "close": 98619.04, "volume": 9.8104}, {"timestamp": 1738662480000, "open": 98619.05, "high": 98671.22, "low": 98602.69, "close": 98664.78, "volume": 13.13329}, {"timestamp": 1738662540000, "open": 98664.79, "high": 98743.98, "low": 98664.78, "close": 98720.9, "volume": 11.70442}, {"timestamp": 1738662600000, "open": 98720.9, "high": 98749.36, "low": 98635.97, "close": 98662.96, "volume": 23.18163}, {"timestamp": 1738662660000, "open": 98662.95, "high": 98662.96, "low": 98581.78, "close": 98601.6, "volume": 13.64656}, {"timestamp": 1738662720000, "open": 98601.59, "high": 98601.59, "low": 98519.19, "close": 98519.2, "volume": 23.87698}, {"timestamp": 1738662780000, "open": 98519.19, "high": 98519.2, "low": 98454.87, "close": 98483.65, "volume": 36.57792}, {"timestamp": 1738662840000, "open": 98483.65, "high": 98518.11, "low": 98452.21, "close": 98452.22, "volume": 13.60385}, {"timestamp": 1738662900000, "open": 98452.22, "high": 98477.33, "low": 98435.18, "close": 98455.04, "volume": 14.48912}, {"timestamp": 1738662960000, "open": 98455.03, "high": 98455.04, "low": 98352.0, "close": 98379.0, "volume": 13.43512}, {"timestamp": 1738663020000, "open": 98379.0, "high": 98436.61, "low": 98378.99, "close": 98379.86, "volume": 13.92146}, {"timestamp": 1738663080000, "open": 98379.86, "high": 98409.8, "low": 98304.35, "close": 98330.69, "volume": 22.88108}, {"timestamp": 1738663140000, "open": 98330.68, "high": 98338.23, "low": 98304.88, "close": 98338.23, "volume": 16.48838}, {"timestamp": 1738663200000, "open": 98338.23, "high": 98417.69, "low": 98338.22, "close": 98417.69, "volume": 16.11343}, {"timestamp": 1738663260000, "open": 98417.69, "high": 98451.31, "low": 98370.0, "close": 98390.02, "volume": 13.68771}, {"timestamp": 1738663320000, "open": 98390.02, "high": 98539.42, "low": 98390.01, "close": 98539.42, "volume": 20.56822}, {"timestamp": 1738663380000, "open": 98539.42, "high": 98617.59, "low": 98505.58, "close": 98588.42, "volume": 17.4255}, {"timestamp": 1738663440000, "open": 98588.41, "high": 98660.0, "low": 98588.41, "close": 98636.62, "volume": 8.54233}, {"timestamp": 1738663500000, "open": 98636.61, "high": 98695.92, "low": 98589.46, "close": 98663.96, "volume": 13.5248}, {"timestamp": 1738663560000, "open": 98663.96, "high": 98693.84, "low": 98641.37, "close": 98683.97, "volume": 10.75148}, {"timestamp": 1738663620000, "open": 98683.96, "high": 98742.55, "low": 98657.36, "close": 98735.63, "volume": 18.36573}, {"timestamp": 1738663680000, "open": 98735.64, "high": 98735.64, "low": 98652.57, "close": 98668.76, "volume": 17.55554}, {"timestamp": 1738663740000, "open": 98668.76, "high": 98668.76, "low": 98585.6, "close": 98592.17, "volume": 20.51906}, {"timestamp": 1738663800000, "open": 98592.17, "high": 98684.03, "low": 98565.21, "close": 98677.36, "volume": 19.63815}, {"timestamp": 1738663860000, "open": 98677.37, "high": 98707.68, "low": 98645.06, "close": 98668.0, "volume": 9.17987}, {"timestamp": 1738663920000, "open": 98667.99, "high": 98673.99, "low": 98639.38, "close": 98639.39, "volume": 10.627}, {"timestamp": 1738663980000, "open": 98639.39, "high": 98658.08, "low": 98604.32, "close": 98604.33, "volume": 9.13224}, {"timestamp": 1738664040000, "open": 98604.33, "high": 98630.42, "low": 98588.76, "close": 98630.42, "volume": 9.355}, {"timestamp": 1738664100000, "open": 98630.41, "high": 98630.42, "low": 98602.27, "close": 98624.32, "volume": 8.4436}, {"timestamp": 1738664160000, "open": 98624.32, "high": 98673.99, "low": 98607.32, "close": 98673.98, "volume": 16.41241}, {"timestamp": 1738664220000, "open": 98673.99, "high": 98758.9, "low": 98667.56, "close": 98758.89, "volume": 51.49345}, {"timestamp": 1738664280000, "open": 98758.9, "high": 98774.94, "low": 98730.0, "close": 98771.55, "volume": 16.17978}, {"timestamp": 1738664340000, "open": 98771.54, "high": 98771.55, "low": 98729.9, "close": 98759.82, "volume": 7.94125}, {"timestamp": 1738664400000, "open": 98759.82, "high": 98820.0, "low": 98740.06, "close": 98808.31, "volume": 14.79818}, {"timestamp": 1738664460000, "open": 98808.31, "high": 98816.62, "low": 98753.82, "close": 98753.83, "volume": 10.37542}, {"timestamp": 1738664520000, "open": 98753.83, "high": 98841.53, "low": 98742.0, "close": 98829.04, "volume": 29.48131}, {"timestamp": 1738664580000, "open": 98829.05, "high": 98829.05, "low": 98799.64, "close": 98800.3, "volume": 15.20355}, {"timestamp": 1738664640000, "open": 98800.3, "high": 98833.65, "low": 98800.2, "close": 98833.6, "volume": 7.31092}, {"timestamp": 1738664700000, "open": 98833.6, "high": 98833.61, "low": 98700.39, "close": 98706.0, "volume": 13.48164}, {"timestamp": 1738664760000, "open": 98706.0, "high": 98724.72, "low": 98642.38, "close": 98724.72, "volume": 15.10471}, {"timestamp": 1738664820000, "open": 98724.72, "high": 98731.16, "low": 98685.95, "close": 98723.56, "volume": 11.24067}, {"timestamp": 1738664880000, "open": 98723.56, "high": 98750.0, "low": 98701.02, "close": 98737.87, "volume": 14.96233}, {"timestamp": 1738664940000, "open": 98737.87, "high": 98800.0, "low": 98737.86, "close": 98757.97, "volume": 11.55576}, {"timestamp": 1738665000000, "open": 98757.98, "high": 98779.55, "low": 98671.35, "close": 98677.98, "volume": 14.58091}, {"timestamp": 1738665060000, "open": 98677.97, "high": 98706.68, "low": 98647.71, "close": 98652.81, "volume": 10.81358}, {"timestamp": 1738665120000, "open": 98652.81, "high": 98703.23, "low": 98652.8, "close": 98655.82, "volume": 6.93529}, {"timestamp": 1738665180000, "open": 98655.81, "high": 98684.57, "low": 98642.38, "close": 98684.57, "volume": 10.1573}, {"timestamp": 1738665240000, "open": 98684.57, "high": 98705.77, "low": 98670.29, "close": 98699.85, "volume": 8.79522}, {"timestamp": 1738665300000, "open": 98699.85, "high": 98787.97, "low": 98699.84, "close": 98768.31, "volume": 8.04104}, {"timestamp": 1738665360000, "open": 98768.31, "high": 98787.96, "low": 98746.2, "close": 98787.95, "volume": 7.38472}, {"timestamp": 1738665420000, "open": 98787.96, "high": 98787.96, "low": 98728.26, "close": 98741.62, "volume": 14.37628}, {"timestamp": 1738665480000, "open": 98741.62, "high": 98753.96, "low": 98689.51, "close": 98689.51, "volume": 8.82779}, {"timestamp": 1738665540000, "open": 98689.52, "high": 98689.52, "low": 98644.46, "close": 98659.0, "volume": 11.23632}, {"timestamp": 1738665600000, "open": 98659.01, "high": 98659.01, "low": 98526.01, "close": 98581.41, "volume": 20.29986}, {"timestamp": 1738665660000, "open": 98581.41, "high": 98669.96, "low": 98554.96, "close": 98669.95, "volume": 10.73648}, {"timestamp": 1738665720000, "open": 98669.95, "high": 98800.0, "low": 98669.95, "close": 98799.99, "volume": 14.31899}, {"timestamp": 1738665780000, "open": 98800.0, "high": 98888.0, "low": 98779.67, "close": 98862.0, "volume": 17.12246}, {"timestamp": 1738665840000, "open": 98862.0, "high": 98976.96, "low": 98859.2, "close": 98924.96, "volume": 18.77129}, {"timestamp": 1738665900000, "open": 98924.96, "high": 98924.96, "low": 98824.81, "close": 98854.58, "volume": 23.18426}, {"timestamp": 1738665960000, "open": 98854.58, "high": 98864.47, "low": 98756.01, "close": 98756.01, "volume": 15.74261}, {"timestamp": 1738666020000, "open": 98756.01, "high": 98760.48, "low": 98708.72, "close": 98715.33, "volume": 9.1467}, {"timestamp": 1738666080000, "open": 98715.32, "high": 98854.35, "low": 98700.85, "close": 98843.94, "volume": 14.631}, {"timestamp": 1738666140000, "open": 98843.94, "high": 98890.61, "low": 98798.01, "close": 98859.5, "volume": 11.49025}, {"timestamp": 1738666200000, "open": 98859.5, "high": 98859.5, "low": 98740.6, "close": 98740.61, "volume": 11.67659}, {"timestamp": 1738666260000, "open": 98740.61, "high": 98740.61, "low": 98676.38, "close": 98695.66, "volume": 12.46861}, {"timestamp": 1738666320000, "open": 98695.67, "high": 98713.84, "low": 98671.08, "close": 98671.09, "volume": 10.19671}, {"timestamp": 1738666380000, "open": 98671.08, "high": 98715.01, "low": 98626.88, "close": 98715.01, "volume": 11.77075}, {"timestamp": 1738666440000, "open": 98715.01, "high": 98760.0, "low": 98705.12, "close": 98705.12, "volume": 8.98366}, {"timestamp": 1738666500000, "open": 98705.13, "high": 98737.99, "low": 98653.13, "close": 98683.0, "volume": 10.06628}, {"timestamp": 1738666560000, "open": 98683.0, "high": 98808.57, "low": 98683.0, "close": 98791.99, "volume": 13.76912}, {"timestamp": 1738666620000, "open": 98791.99, "high": 98836.5, "low": 98754.06, "close": 98821.86, "volume": 9.43618}, {"timestamp": 1738666680000, "open": 98821.87, "high": 98851.85, "low": 98775.21, "close": 98775.21, "volume": 10.00741}, {"timestamp": 1738666740000, "open": 98775.22, "high": 98800.48, "low": 98775.21, "close": 98779.91, "volume": 10.27176}, {"timestamp": 1738666800000, "open": 98779.91, "high": 98800.9, "low": 98742.47, "close": 98785.08, "volume": 14.2472}, {"timestamp": 1738666860000, "open": 98785.08, "high": 98850.13, "low": 98774.19, "close": 98840.02, "volume": 28.23814}, {"timestamp": 1738666920000, "open": 98840.02, "high": 98924.96, "low": 98817.86, "close": 98924.95, "volume": 12.60197}, {"timestamp": 1738666980000, "open": 98924.95, "high": 98970.58, "low": 98915.06, "close": 98963.81, "volume": 12.02158}, {"timestamp": 1738667040000, "open": 98963.82, "high": 99204.91, "low": 98956.63, "close": 99191.2, "volume": 62.83702}, {"timestamp": 1738667100000, "open": 99191.2, "high": 99213.94, "low": 99058.95, "close": 99143.7, "volume": 37.61596}, {"timestamp": 1738667160000, "open": 99143.71, "high": 99231.0, "low": 99064.2, "close": 99157.72, "volume": 32.53365}, {"timestamp": 1738667220000, "open": 99157.72, "high": 99300.0, "low": 99107.2, "close": 99288.02, "volume": 32.62231}, {"timestamp": 1738667280000, "open": 99288.02, "high": 99420.16, "low": 99250.0, "close": 99386.81, "volume": 59.91391}, {"timestamp": 1738667340000, "open": 99386.8, "high": 99445.17, "low": 99360.0, "close": 99385.57, "volume": 38.96972}, {"timestamp": 1738667400000, "open": 99385.57, "high": 99405.53, "low": 99330.0, "close": 99330.01, "volume": 22.93101}, {"timestamp": 1738667460000, "open": 99330.01, "high": 99330.01, "low": 99235.12, "close": 99262.47, "volume": 14.78358}, {"timestamp": 1738667520000, "open": 99262.47, "high": 99262.48, "low": 99180.27, "close": 99200.42, "volume": 24.46823}, {"timestamp": 1738667580000, "open": 99200.42, "high": 99367.68, "low": 99200.42, "close": 99367.67, "volume": 16.03897}, {"timestamp": 1738667640000, "open": 99367.68, "high": 99367.68, "low": 99267.45, "close": 99267.45, "volume": 9.43351}, {"timestamp": 1738667700000, "open": 99267.46, "high": 99347.83, "low": 99208.14, "close": 99347.83, "volume": 18.38869}, {"timestamp": 1738667760000, "open": 99347.83, "high": 99347.83, "low": 99214.56, "close": 99266.0, "volume": 19.39419}, {"timestamp": 1738667820000, "open": 99266.0, "high": 99281.0, "low": 99217.39, "close": 99217.4, "volume": 30.48446}, {"timestamp": 1738667880000, "open": 99217.4, "high": 99312.0, "low": 99188.63, "close": 99242.52, "volume": 14.5797}, {"timestamp": 1738667940000, "open": 99242.52, "high": 99273.47, "low": 99208.93, "close": 99232.0, "volume": 12.14744}, {"timestamp": 1738668000000, "open": 99232.01, "high": 99259.01, "low": 99200.0, "close": 99200.0, "volume": 10.91947}, {"timestamp": 1738668060000, "open": 99200.01, "high": 99236.48, "low": 99156.46, "close": 99233.73, "volume": 13.43294}, {"timestamp": 1738668120000, "open": 99233.73, "high": 99301.75, "low": 99172.41, "close": 99172.42, "volume": 19.03989}, {"timestamp": 1738668180000, "open": 99172.42, "high": 99230.97, "low": 99170.02, "close": 99230.97, "volume": 7.53474}, {"timestamp": 1738668240000, "open": 99230.97, "high": 99262.4, "low": 99209.7, "close": 99228.83, "volume": 8.54665}, {"timestamp": 1738668300000, "open": 99228.83, "high": 99329.59, "low": 99210.59, "close": 99329.58, "volume": 10.6282}, {"timestamp": 1738668360000, "open": 99329.58, "high": 99329.58, "low": 99282.6, "close": 99282.6, "volume": 9.34535}, {"timestamp": 1738668420000, "open": 99282.6, "high": 99345.84, "low": 99260.29, "close": 99345.84, "volume": 8.22698}, {"timestamp": 1738668480000, "open": 99345.84, "high": 99350.0, "low": 99312.65, "close": 99328.41, "volume": 9.90844}, {"timestamp": 1738668540000, "open": 99328.41, "high": 99362.52, "low": 99328.41, "close": 99329.02, "volume": 4.5306}, {"timestamp": 1738668600000, "open": 99329.02, "high": 99367.83, "low": 99271.81, "close": 99367.82, "volume": 15.85315}, {"timestamp": 1738668660000, "open": 99367.83, "high": 99367.83, "low": 99306.13, "close": 99306.13, "volume": 16.09389}, {"timestamp": 1738668720000, "open": 99306.14, "high": 99369.28, "low": 99306.13, "close": 99317.85, "volume": 10.26516}, {"timestamp": 1738668780000, "open": 99317.85, "high": 99317.86, "low": 99240.32, "close": 99240.33, "volume": 11.90988}, {"timestamp": 1738668840000, "open": 99240.33, "high": 99291.1, "low": 99206.67, "close": 99291.09, "volume": 12.29906}, {"timestamp": 1738668900000, "open": 99291.09, "high": 99291.09, "low": 99244.94, "close": 99274.94, "volume": 7.90979}, {"timestamp": 1738668960000, "open": 99274.95, "high": 99322.63, "low": 99250.0, "close": 99260.12, "volume": 13.70848}, {"timestamp": 1738669020000, "open": 99260.12, "high": 99332.88, "low": 99250.0, "close": 99303.37, "volume": 14.33413}, {"timestamp": 1738669080000, "open": 99303.37, "high": 99309.75, "low": 99195.52, "close": 99222.0, "volume": 12.37363}, {"timestamp": 1738669140000, "open": 99221.99, "high": 99222.0, "low": 99164.05, "close": 99170.77, "volume": 13.65548}, {"timestamp": 1738669200000, "open": 99170.77, "high": 99272.03, "low": 99164.07, "close": 99260.92, "volume": 16.74869}, {"timestamp": 1738669260000, "open": 99260.93, "high": 99260.93, "low": 99217.1, "close": 99222.7, "volume": 12.72707}, {"timestamp": 1738669320000, "open": 99222.71, "high": 99241.8, "low": 99200.0, "close": 99222.13, "volume": 11.35689}, {"timestamp": 1738669380000, "open": 99222.12, "high": 99319.3, "low": 99200.4, "close": 99319.3, "volume": 9.62269}, {"timestamp": 1738669440000, "open": 99319.3, "high": 99319.3, "low": 99251.96, "close": 99251.96, "volume": 14.82968}, {"timestamp": 1738669500000, "open": 99251.97, "high": 99265.94, "low": 99228.84, "close": 99236.13, "volume": 10.97258}, {"timestamp": 1738669560000, "open": 99236.13, "high": 99250.78, "low": 99217.39, "close": 99217.39, "volume": 7.421}, {"timestamp": 1738669620000, "open": 99217.4, "high": 99230.87, "low": 99200.0, "close": 99212.52, "volume": 6.95867}, {"timestamp": 1738669680000, "open": 99212.51, "high": 99239.98, "low": 99200.0, "close": 99200.01, "volume": 7.32526}, {"timestamp": 1738669740000, "open": 99200.01, "high": 99233.16, "low": 99174.63, "close": 99224.26, "volume": 13.64947}, {"timestamp": 1738669800000, "open": 99224.26, "high": 99237.66, "low": 99168.25, "close": 99168.26, "volume": 10.10571}, {"timestamp": 1738669860000, "open": 99168.25, "high": 99168.26, "low": 99086.95, "close": 99100.63, "volume": 13.33356}, {"timestamp": 1738669920000, "open": 99100.64, "high": 99149.95, "low": 99100.64, "close": 99136.39, "volume": 18.72459}, {"timestamp": 1738669980000, "open": 99136.39, "high": 99151.55, "low": 99136.38, "close": 99140.43, "volume": 5.20186}, {"timestamp": 1738670040000, "open": 99140.43, "high": 99140.44, "low": 99078.06, "close": 99078.06, "volume": 4.84792}, {"timestamp": 1738670100000, "open": 99077.67, "high": 99077.67, "low": 99000.0, "close": 99000.01, "volume": 16.25891}, {"timestamp": 1738670160000, "open": 99000.0, "high": 99032.6, "low": 99000.0, "close": 99032.6, "volume": 12.49119}, {"timestamp": 1738670220000, "open": 99032.6, "high": 99036.84, "low": 98994.52, "close": 99021.74, "volume": 10.40067}, {"timestamp": 1738670280000, "open": 99021.73, "high": 99021.74, "low": 98943.67, "close": 98943.67, "volume": 16.49028}, {"timestamp": 1738670340000, "open": 98943.66, "high": 98972.0, "low": 98902.0, "close": 98967.7, "volume": 13.41008}, {"timestamp": 1738670400000, "open": 98967.7, "high": 99079.59, "low": 98967.7, "close": 99079.59, "volume": 11.51751}, {"timestamp": 1738670460000, "open": 99079.59, "high": 99086.75, "low": 99024.0, "close": 99077.11, "volume": 15.82315}, {"timestamp": 1738670520000, "open": 99077.11, "high": 99129.86, "low": 99055.42, "close": 99129.86, "volume": 9.68779}, {"timestamp": 1738670580000, "open": 99129.86, "high": 99139.88, "low": 99068.35, "close": 99136.22, "volume": 11.36974}, {"timestamp": 1738670640000, "open": 99136.22, "high": 99210.11, "low": 99136.22, "close": 99163.24, "volume": 12.8976}, {"timestamp": 1738670700000, "open": 99163.24, "high": 99215.73, "low": 99157.11, "close": 99210.2, "volume": 33.40644}, {"timestamp": 1738670760000, "open": 99210.2, "high": 99226.24, "low": 99132.38, "close": 99132.38, "volume": 13.17736}, {"timestamp": 1738670820000, "open": 99132.39, "high": 99232.0, "low": 99132.38, "close": 99221.86, "volume": 8.54805}, {"timestamp": 1738670880000, "open": 99221.85, "high": 99228.69, "low": 99186.14, "close": 99208.64, "volume": 14.26283}, {"timestamp": 1738670940000, "open": 99208.64, "high": 99208.64, "low": 99187.2, "close": 99187.21, "volume": 5.52536}, {"timestamp": 1738671000000, "open": 99187.2, "high": 99260.0, "low": 99187.2, "close": 99239.0, "volume": 13.52531}, {"timestamp": 1738671060000, "open": 99239.0, "high": 99280.55, "low": 99239.0, "close": 99245.87, "volume": 10.06509}, {"timestamp": 1738671120000, "open": 99245.88, "high": 99280.53, "low": 99186.55, "close": 99274.69, "volume": 23.16924}, {"timestamp": 1738671180000, "open": 99274.68, "high": 99277.79, "low": 99239.9, "close": 99246.53, "volume": 9.33617}, {"timestamp": 1738671240000, "open": 99246.52, "high": 99259.01, "low": 99228.25, "close": 99228.27, "volume": 5.73317}, {"timestamp": 1738671300000, "open": 99228.26, "high": 99262.77, "low": 99217.48, "close": 99262.77, "volume": 7.54951}, {"timestamp": 1738671360000, "open": 99262.77, "high": 99338.2, "low": 99262.76, "close": 99304.04, "volume": 27.5898}, {"timestamp": 1738671420000, "open": 99304.05, "high": 99326.44, "low": 99295.8, "close": 99326.43, "volume": 17.34187}, {"timestamp": 1738671480000, "open": 99326.44, "high": 99383.83, "low": 99326.43, "close": 99358.66, "volume": 15.56076}, {"timestamp": 1738671540000, "open": 99358.66, "high": 99378.54, "low": 99358.65, "close": 99378.54, "volume": 8.86365}, {"timestamp": 1738671600000, "open": 99378.54, "high": 99384.0, "low": 99321.58, "close": 99356.4, "volume": 15.33305}, {"timestamp": 1738671660000, "open": 99356.39, "high": 99399.99, "low": 99328.9, "close": 99399.99, "volume": 12.38574}, {"timestamp": 1738671720000, "open": 99399.99, "high": 99430.8, "low": 99316.44, "close": 99316.45, "volume": 18.88243}, {"timestamp": 1738671780000, "open": 99316.45, "high": 99345.09, "low": 99315.04, "close": 99330.64, "volume": 9.54105}, {"timestamp": 1738671840000, "open": 99330.64, "high": 99330.65, "low": 99250.03, "close": 99261.3, "volume": 24.65245}, {"timestamp": 1738671900000, "open": 99261.3, "high": 99282.52, "low": 99230.22, "close": 99230.23, "volume": 25.96172}, {"timestamp": 1738671960000, "open": 99230.22, "high": 99288.59, "low": 99230.22, "close": 99288.01, "volume": 27.033}, {"timestamp": 1738672020000, "open": 99288.02, "high": 99318.53, "low": 99240.6, "close": 99264.66, "volume": 20.38251}, {"timestamp": 1738672080000, "open": 99264.67, "high": 99290.0, "low": 99207.75, "close": 99207.76, "volume": 20.76246}, {"timestamp": 1738672140000, "open": 99207.76, "high": 99279.99, "low": 99207.75, "close": 99279.99, "volume": 10.10305}, {"timestamp": 1738672200000, "open": 99280.0, "high": 99389.34, "low": 99280.0, "close": 99366.78, "volume": 19.21138}, {"timestamp": 1738672260000, "open": 99366.79, "high": 99433.94, "low": 99366.78, "close": 99415.27, "volume": 18.24749}, {"timestamp": 1738672320000, "open": 99415.26, "high": 99513.93, "low": 99415.26, "close": 99511.31, "volume": 32.95631}, {"timestamp": 1738672380000, "open": 99511.31, "high": 99513.91, "low": 99473.77, "close": 99493.51, "volume": 11.65532}, {"timestamp": 1738672440000, "open": 99493.52, "high": 99621.28, "low": 99464.0, "close": 99600.01, "volume": 31.09385}, {"timestamp": 1738672500000, "open": 99600.01, "high": 99789.0, "low": 99600.0, "close": 99784.0, "volume": 51.87634}, {"timestamp": 1738672560000, "open": 99783.74, "high": 99783.74, "low": 99565.19, "close": 99565.2, "volume": 37.35861}, {"timestamp": 1738672620000, "open": 99565.2, "high": 99565.2, "low": 99479.23, "close": 99506.42, "volume": 21.903}, {"timestamp": 1738672680000, "open": 99506.42, "high": 99553.36, "low": 99450.0, "close": 99488.89, "volume": 18.61915}, {"timestamp": 1738672740000, "open": 99488.9, "high": 99553.55, "low": 99463.46, "close": 99553.55, "volume": 19.39077}, {"timestamp": 1738672800000, "open": 99553.55, "high": 99553.55, "low": 99432.83, "close": 99461.89, "volume": 96.60621}, {"timestamp": 1738672860000, "open": 99461.89, "high": 99465.9, "low": 99425.46, "close": 99425.47, "volume": 6.46365}, {"timestamp": 1738672920000, "open": 99425.46, "high": 99427.49, "low": 99354.5, "close": 99354.51, "volume": 22.42799}, {"timestamp": 1738672980000, "open": 99354.5, "high": 99387.14, "low": 99340.0, "close": 99351.98, "volume": 11.03365}, {"timestamp": 1738673040000, "open": 99351.98, "high": 99370.42, "low": 99351.97, "close": 99370.41, "volume": 4.59472}, {"timestamp": 1738673100000, "open": 99370.42, "high": 99370.42, "low": 99263.2, "close": 99263.21, "volume": 17.00776}, {"timestamp": 1738673160000, "open": 99263.2, "high": 99263.2, "low": 99232.33, "close": 99232.33, "volume": 16.33744}, {"timestamp": 1738673220000, "open": 99232.34, "high": 99232.34, "low": 99184.79, "close": 99184.8, "volume": 9.26388}, {"timestamp": 1738673280000, "open": 99184.8, "high": 99262.82, "low": 99184.78, "close": 99257.96, "volume": 23.04137}, {"timestamp": 1738673340000, "open": 99257.95, "high": 99278.73, "low": 99256.01, "close": 99277.39, "volume": 13.34734}, {"timestamp": 1738673400000, "open": 99277.39, "high": 99335.05, "low": 99206.07, "close": 99216.02, "volume": 16.84009}, {"timestamp": 1738673460000, "open": 99216.01, "high": 99251.99, "low": 99183.33, "close": 99235.52, "volume": 10.7673}, {"timestamp": 1738673520000, "open": 99235.51, "high": 99279.81, "low": 99217.42, "close": 99274.17, "volume": 16.01313}, {"timestamp": 1738673580000, "open": 99274.17, "high": 99386.84, "low": 99237.59, "close": 99351.8, "volume": 19.76132}, {"timestamp": 1738673640000, "open": 99351.8, "high": 99494.16, "low": 99346.03, "close": 99444.05, "volume": 22.43843}, {"timestamp": 1738673700000, "open": 99444.04, "high": 99545.28, "low": 99407.48, "close": 99545.28, "volume": 12.17552}, {"timestamp": 1738673760000, "open": 99545.28, "high": 99545.28, "low": 99428.06, "close": 99433.11, "volume": 12.29535}, {"timestamp": 1738673820000, "open": 99433.11, "high": 99433.11, "low": 99382.01, "close": 99419.36, "volume": 9.79357}, {"timestamp": 1738673880000, "open": 99419.37, "high": 99421.94, "low": 99370.16, "close": 99421.94, "volume": 14.4692}, {"timestamp": 1738673940000, "open": 99421.94, "high": 99421.94, "low": 99362.03, "close": 99362.04, "volume": 6.83126}, {"timestamp": 1738674000000, "open": 99362.04, "high": 99362.04, "low": 99258.85, "close": 99258.86, "volume": 18.98272}, {"timestamp": 1738674060000, "open": 99258.86, "high": 99397.23, "low": 99258.85, "close": 99397.23, "volume": 10.94507}, {"timestamp": 1738674120000, "open": 99397.23, "high": 99443.07, "low": 99350.0, "close": 99350.01, "volume": 14.27903}, {"timestamp": 1738674180000, "open": 99350.0, "high": 99441.99, "low": 99347.82, "close": 99400.63, "volume": 7.4591}, {"timestamp": 1738674240000, "open": 99400.63, "high": 99470.03, "low": 99383.49, "close": 99445.65, "volume": 12.44359}, {"timestamp": 1738674300000, "open": 99445.65, "high": 99478.26, "low": 99423.02, "close": 99456.03, "volume": 12.6744}, {"timestamp": 1738674360000, "open": 99456.03, "high": 99463.5, "low": 99413.05, "close": 99433.02, "volume": 9.15097}, {"timestamp": 1738674420000, "open": 99433.01, "high": 99512.16, "low": 99433.01, "close": 99512.15, "volume": 6.92166}, {"timestamp": 1738674480000, "open": 99512.16, "high": 99525.34, "low": 99494.98, "close": 99507.81, "volume": 7.77808}, {"timestamp": 1738674540000, "open": 99507.8, "high": 99507.81, "low": 99425.01, "close": 99456.56, "volume": 10.15831}, {"timestamp": 1738674600000, "open": 99456.47, "high": 99492.83, "low": 99429.19, "close": 99432.11, "volume": 18.09483}, {"timestamp": 1738674660000, "open": 99432.1, "high": 99515.2, "low": 99432.1, "close": 99515.2, "volume": 26.2089}, {"timestamp": 1738674720000, "open": 99515.2, "high": 99515.2, "low": 99419.4, "close": 99419.4, "volume": 21.31836}, {"timestamp": 1738674780000, "open": 99419.4, "high": 99419.4, "low": 99329.31, "close": 99397.13, "volume": 54.45354}, {"timestamp": 1738674840000, "open": 99397.14, "high": 99500.0, "low": 99397.14, "close": 99493.61, "volume": 20.71462}, {"timestamp": 1738674900000, "open": 99493.6, "high": 99493.61, "low": 99380.43, "close": 99380.43, "volume": 21.5406}, {"timestamp": 1738674960000, "open": 99380.44, "high": 99406.64, "low": 99326.61, "close": 99342.51, "volume": 16.51886}, {"timestamp": 1738675020000, "open": 99342.5, "high": 99366.34, "low": 99309.8, "close": 99344.57, "volume": 31.21078}, {"timestamp": 1738675080000, "open": 99344.56, "high": 99443.33, "low": 99344.56, "close": 99435.95, "volume": 21.81336}, {"timestamp": 1738675140000, "open": 99435.95, "high": 99435.96, "low": 99384.96, "close": 99425.99, "volume": 13.43106}, {"timestamp": 1738675200000, "open": 99426.0, "high": 99435.98, "low": 99380.43, "close": 99386.95, "volume": 8.21747}, {"timestamp": 1738675260000, "open": 99386.95, "high": 99470.63, "low": 99369.05, "close": 99470.61, "volume": 19.18512}, {"timestamp": 1738675320000, "open": 99470.61, "high": 99470.61, "low": 99380.43, "close": 99439.99, "volume": 11.04576}, {"timestamp": 1738675380000, "open": 99439.98, "high": 99439.99, "low": 99396.51, "close": 99401.21, "volume": 12.83377}, {"timestamp": 1738675440000, "open": 99401.2, "high": 99453.75, "low": 99389.84, "close": 99419.75, "volume": 18.95449}, {"timestamp": 1738675500000, "open": 99419.75, "high": 99450.0, "low": 99351.35, "close": 99355.88, "volume": 10.28362}, {"timestamp": 1738675560000, "open": 99355.88, "high": 99490.62, "low": 99351.35, "close": 99486.97, "volume": 14.93987}, {"timestamp": 1738675620000, "open": 99485.63, "high": 99545.35, "low": 99455.09, "close": 99545.35, "volume": 17.80813}, {"timestamp": 1738675680000, "open": 99545.34, "high": 99545.35, "low": 99458.12, "close": 99458.12, "volume": 7.97938}, {"timestamp": 1738675740000, "open": 99458.13, "high": 99484.77, "low": 99424.37, "close": 99478.26, "volume": 10.65125}, {"timestamp": 1738675800000, "open": 99478.27, "high": 99498.0, "low": 99456.72, "close": 99456.72, "volume": 8.5224}, {"timestamp": 1738675860000, "open": 99456.72, "high": 99485.53, "low": 99400.0, "close": 99414.89, "volume": 12.24558}, {"timestamp": 1738675920000, "open": 99414.88, "high": 99441.8, "low": 99380.43, "close": 99425.38, "volume": 20.11064}, {"timestamp": 1738675980000, "open": 99425.39, "high": 99484.0, "low": 99416.28, "close": 99441.63, "volume": 18.05403}, {"timestamp": 1738676040000, "open": 99441.63, "high": 99447.88, "low": 99422.95, "close": 99445.65, "volume": 9.59351}, {"timestamp": 1738676100000, "open": 99445.65, "high": 99500.71, "low": 99439.63, "close": 99468.32, "volume": 13.10354}, {"timestamp": 1738676160000, "open": 99468.31, "high": 99489.98, "low": 99384.77, "close": 99398.06, "volume": 9.31152}, {"timestamp": 1738676220000, "open": 99398.06, "high": 99409.64, "low": 99358.45, "close": 99375.04, "volume": 10.00824}, {"timestamp": 1738676280000, "open": 99375.04, "high": 99384.34, "low": 99333.43, "close": 99356.41, "volume": 25.14463}, {"timestamp": 1738676340000, "open": 99356.41, "high": 99362.21, "low": 99266.82, "close": 99362.21, "volume": 32.88085}, {"timestamp": 1738676400000, "open": 99362.21, "high": 99461.4, "low": 99315.22, "close": 99440.03, "volume": 14.30347}, {"timestamp": 1738676460000, "open": 99440.02, "high": 99455.76, "low": 99390.79, "close": 99446.33, "volume": 11.74731}, {"timestamp": 1738676520000, "open": 99446.33, "high": 99460.0, "low": 99394.79, "close": 99394.8, "volume": 25.05644}, {"timestamp": 1738676580000, "open": 99394.8, "high": 99449.99, "low": 99333.17, "close": 99446.0, "volume": 24.73478}, {"timestamp": 1738676640000, "open": 99445.99, "high": 99446.0, "low": 99387.2, "close": 99407.45, "volume": 18.48182}, {"timestamp": 1738676700000, "open": 99407.44, "high": 99519.68, "low": 99407.44, "close": 99519.67, "volume": 11.68423}, {"timestamp": 1738676760000, "open": 99519.68, "high": 99519.68, "low": 99473.31, "close": 99473.32, "volume": 30.71601}, {"timestamp": 1738676820000, "open": 99473.32, "high": 99501.85, "low": 99429.21, "close": 99445.66, "volume": 24.87869}, {"timestamp": 1738676880000, "open": 99445.66, "high": 99472.39, "low": 99423.94, "close": 99462.6, "volume": 26.03666}, {"timestamp": 1738676940000, "open": 99462.6, "high": 99508.45, "low": 99454.08, "close": 99508.45, "volume": 25.06184}, {"timestamp": 1738677000000, "open": 99508.44, "high": 99524.71, "low": 99445.66, "close": 99445.67, "volume": 32.73117}, {"timestamp": 1738677060000, "open": 99445.67, "high": 99445.67, "low": 99398.92, "close": 99409.82, "volume": 23.88284}, {"timestamp": 1738677120000, "open": 99409.82, "high": 99409.83, "low": 99347.82, "close": 99357.76, "volume": 28.16465}, {"timestamp": 1738677180000, "open": 99357.76, "high": 99377.99, "low": 99340.6, "close": 99346.39, "volume": 18.51878}, {"timestamp": 1738677240000, "open": 99346.38, "high": 99346.38, "low": 99228.45, "close": 99242.3, "volume": 32.44839}, {"timestamp": 1738677300000, "open": 99242.3, "high": 99263.06, "low": 99228.0, "close": 99240.0, "volume": 25.48517}, {"timestamp": 1738677360000, "open": 99240.0, "high": 99255.21, "low": 99090.67, "close": 99123.43, "volume": 67.34386}, {"timestamp": 1738677420000, "open": 99123.43, "high": 99123.43, "low": 99034.7, "close": 99081.77, "volume": 52.73961}, {"timestamp": 1738677480000, "open": 99081.77, "high": 99097.19, "low": 98958.9, "close": 98961.28, "volume": 54.40216}, {"timestamp": 1738677540000, "open": 98961.28, "high": 99037.55, "low": 98961.28, "close": 99007.22, "volume": 24.76992}, {"timestamp": 1738677600000, "open": 99007.22, "high": 99111.32, "low": 99007.21, "close": 99106.94, "volume": 24.71814}, {"timestamp": 1738677660000, "open": 99106.94, "high": 99150.02, "low": 99029.46, "close": 99053.42, "volume": 26.71295}, {"timestamp": 1738677720000, "open": 99053.41, "high": 99128.0, "low": 99053.41, "close": 99098.08, "volume": 14.03703}, {"timestamp": 1738677780000, "open": 99098.08, "high": 99194.29, "low": 99098.07, "close": 99194.29, "volume": 15.73158}, {"timestamp": 1738677840000, "open": 99194.29, "high": 99245.73, "low": 99112.0, "close": 99112.0, "volume": 10.83155}, {"timestamp": 1738677900000, "open": 99112.01, "high": 99112.01, "low": 99029.93, "close": 99084.39, "volume": 20.68409}, {"timestamp": 1738677960000, "open": 99084.39, "high": 99152.66, "low": 99004.0, "close": 99004.01, "volume": 22.8338}, {"timestamp": 1738678020000, "open": 99004.0, "high": 99082.83, "low": 98970.89, "close": 99054.39, "volume": 27.62513}, {"timestamp": 1738678080000, "open": 99054.39, "high": 99066.67, "low": 99021.11, "close": 99054.35, "volume": 14.54537}, {"timestamp": 1738678140000, "open": 99054.35, "high": 99054.35, "low": 98964.83, "close": 99036.94, "volume": 48.31517}, {"timestamp": 1738678200000, "open": 99036.95, "high": 99121.46, "low": 98973.22, "close": 98973.23, "volume": 45.92516}, {"timestamp": 1738678260000, "open": 98973.23, "high": 98973.23, "low": 98766.63, "close": 98766.63, "volume": 71.4917}, {"timestamp": 1738678320000, "open": 98766.64, "high": 98832.47, "low": 98697.36, "close": 98772.0, "volume": 74.82301}, {"timestamp": 1738678380000, "open": 98772.0, "high": 98800.0, "low": 98561.48, "close": 98597.86, "volume": 60.59957}, {"timestamp": 1738678440000, "open": 98597.86, "high": 98708.72, "low": 98576.4, "close": 98683.4, "volume": 57.72067}, {"timestamp": 1738678500000, "open": 98683.4, "high": 98845.79, "low": 98683.4, "close": 98839.9, "volume": 35.19603}, {"timestamp": 1738678560000, "open": 98839.89, "high": 98880.0, "low": 98783.81, "close": 98880.0, "volume": 29.47172}, {"timestamp": 1738678620000, "open": 98880.0, "high": 98913.2, "low": 98818.92, "close": 98888.01, "volume": 21.16061}, {"timestamp": 1738678680000, "open": 98888.01, "high": 98955.41, "low": 98849.06, "close": 98919.38, "volume": 27.30699}, {"timestamp": 1738678740000, "open": 98919.39, "high": 99019.99, "low": 98911.27, "close": 99000.65, "volume": 38.33116}, {"timestamp": 1738678800000, "open": 99000.64, "high": 99000.65, "low": 98910.74, "close": 98910.74, "volume": 25.80283}, {"timestamp": 1738678860000, "open": 98910.74, "high": 99087.06, "low": 98903.99, "close": 99087.06, "volume": 55.58328}, {"timestamp": 1738678920000, "open": 99087.06, "high": 99087.06, "low": 99026.13, "close": 99072.4, "volume": 27.45275}, {"timestamp": 1738678980000, "open": 99072.39, "high": 99192.63, "low": 99034.12, "close": 99183.75, "volume": 52.11551}, {"timestamp": 1738679040000, "open": 99183.75, "high": 99222.33, "low": 99128.8, "close": 99154.41, "volume": 39.8046}, {"timestamp": 1738679100000, "open": 99154.41, "high": 99195.45, "low": 99031.61, "close": 99044.0, "volume": 36.24844}, {"timestamp": 1738679160000, "open": 99044.35, "high": 99079.32, "low": 98980.36, "close": 99079.09, "volume": 35.13166}, {"timestamp": 1738679220000, "open": 99079.29, "high": 99178.59, "low": 99053.89, "close": 99172.58, "volume": 41.11178}, {"timestamp": 1738679280000, "open": 99172.57, "high": 99302.24, "low": 99168.66, "close": 99263.77, "volume": 56.52368}, {"timestamp": 1738679340000, "open": 99263.77, "high": 99275.12, "low": 99221.7, "close": 99239.99, "volume": 27.81562}, {"timestamp": 1738679400000, "open": 99239.99, "high": 99239.99, "low": 99059.61, "close": 99164.44, "volume": 33.16317}, {"timestamp": 1738679460000, "open": 99164.45, "high": 99416.81, "low": 99079.14, "close": 99394.39, "volume": 47.01407}, {"timestamp": 1738679520000, "open": 99394.39, "high": 99840.0, "low": 99394.39, "close": 99820.26, "volume": 224.65819}, {"timestamp": 1738679580000, "open": 99820.25, "high": 100331.43, "low": 99820.24, "close": 100087.97, "volume": 247.82462}, {"timestamp": 1738679640000, "open": 100087.97, "high": 100386.99, "low": 100034.04, "close": 100049.93, "volume": 180.85878}, {"timestamp": 1738679700000, "open": 100049.93, "high": 100130.2, "low": 99855.21, "close": 100019.99, "volume": 89.19396}, {"timestamp": 1738679760000, "open": 100019.99, "high": 100200.0, "low": 99792.32, "close": 99805.12, "volume": 73.24522}, {"timestamp": 1738679820000, "open": 99805.12, "high": 100044.24, "low": 99655.01, "close": 99970.01, "volume": 109.6437}, {"timestamp": 1738679880000, "open": 99970.0, "high": 100304.07, "low": 99970.0, "close": 100247.36, "volume": 72.33853}, {"timestamp": 1738679940000, "open": 100247.35, "high": 100415.0, "low": 100106.69, "close": 100291.38, "volume": 72.43052}, {"timestamp": 1738680000000, "open": 100291.37, "high": 100291.38, "low": 100060.0, "close": 100142.04, "volume": 63.38775}, {"timestamp": 1738680060000, "open": 100142.04, "high": 100199.6, "low": 99983.17, "close": 100082.53, "volume": 55.32067}, {"timestamp": 1738680120000, "open": 100082.53, "high": 100144.5, "low": 99956.0, "close": 100093.99, "volume": 72.49564}, {"timestamp": 1738680180000, "open": 100094.0, "high": 100239.37, "low": 100065.52, "close": 100093.65, "volume": 56.36443}, {"timestamp": 1738680240000, "open": 100093.65, "high": 100189.47, "low": 99907.5, "close": 100147.6, "volume": 32.62268}, {"timestamp": 1738680300000, "open": 100147.6, "high": 100271.32, "low": 100059.88, "close": 100071.42, "volume": 39.82814}, {"timestamp": 1738680360000, "open": 100070.55, "high": 100070.55, "low": 99954.54, "close": 99992.64, "volume": 56.22859}, {"timestamp": 1738680420000, "open": 99992.65, "high": 100040.12, "low": 99750.0, "close": 99750.01, "volume": 39.32546}, {"timestamp": 1738680480000, "open": 99750.01, "high": 99963.28, "low": 99659.53, "close": 99689.94, "volume": 48.05356}, {"timestamp": 1738680540000, "open": 99689.94, "high": 99948.03, "low": 99676.0, "close": 99880.56, "volume": 29.72606}, {"timestamp": 1738680600000, "open": 99880.57, "high": 100021.11, "low": 99864.0, "close": 99868.62, "volume": 26.95236}, {"timestamp": 1738680660000, "open": 99868.61, "high": 99930.08, "low": 99756.01, "close": 99896.79, "volume": 38.94238}, {"timestamp": 1738680720000, "open": 99896.79, "high": 100011.32, "low": 99850.01, "close": 99999.21, "volume": 26.16485}, {"timestamp": 1738680780000, "open": 99999.22, "high": 100182.68, "low": 99988.88, "close": 100156.35, "volume": 35.66035}, {"timestamp": 1738680840000, "open": 100156.36, "high": 100167.84, "low": 99985.69, "close": 100019.48, "volume": 51.84158}, {"timestamp": 1738680900000, "open": 100019.48, "high": 100196.92, "low": 100009.66, "close": 100196.92, "volume": 19.23472}, {"timestamp": 1738680960000, "open": 100196.91, "high": 100205.91, "low": 100024.8, "close": 100095.82, "volume": 33.90107}, {"timestamp": 1738681020000, "open": 100095.82, "high": 100095.82, "low": 99952.61, "close": 99952.62, "volume": 29.56349}, {"timestamp": 1738681080000, "open": 99952.61, "high": 100056.0, "low": 99862.0, "close": 100024.85, "volume": 23.34651}, {"timestamp": 1738681140000, "open": 100024.86, "high": 100025.04, "low": 99916.0, "close": 99984.72, "volume": 15.77866}, {"timestamp": 1738681200000, "open": 99984.72, "high": 100223.38, "low": 99970.01, "close": 100027.05, "volume": 64.99937}, {"timestamp": 1738681260000, "open": 100027.05, "high": 100038.97, "low": 99803.85, "close": 99846.35, "volume": 42.97056}, {"timestamp": 1738681320000, "open": 99846.35, "high": 99856.68, "low": 99538.06, "close": 99695.72, "volume": 53.02038}, {"timestamp": 1738681380000, "open": 99695.72, "high": 99712.0, "low": 99551.0, "close": 99593.11, "volume": 56.21501}, {"timestamp": 1738681440000, "open": 99593.12, "high": 99734.46, "low": 99500.0, "close": 99711.99, "volume": 40.33236}, {"timestamp": 1738681500000, "open": 99712.0, "high": 99825.52, "low": 99703.23, "close": 99742.87, "volume": 49.64643}, {"timestamp": 1738681560000, "open": 99742.87, "high": 99835.96, "low": 99669.18, "close": 99824.77, "volume": 38.12861}, {"timestamp": 1738681620000, "open": 99824.77, "high": 99908.76, "low": 99808.0, "close": 99904.06, "volume": 41.29788}, {"timestamp": 1738681680000, "open": 99904.06, "high": 99944.26, "low": 99758.07, "close": 99844.5, "volume": 61.34151}, {"timestamp": 1738681740000, "open": 99844.49, "high": 100011.76, "low": 99785.12, "close": 99900.74, "volume": 71.84075}, {"timestamp": 1738681800000, "open": 99900.75, "high": 99985.58, "low": 99845.94, "close": 99972.35, "volume": 35.83566}, {"timestamp": 1738681860000, "open": 99972.35, "high": 100000.0, "low": 99743.46, "close": 99847.99, "volume": 28.873}, {"timestamp": 1738681920000, "open": 99848.0, "high": 99866.63, "low": 99568.0, "close": 99568.01, "volume": 59.61857}, {"timestamp": 1738681980000, "open": 99568.02, "high": 99624.35, "low": 99131.08, "close": 99161.6, "volume": 146.33964}, {"timestamp": 1738682040000, "open": 99164.95, "high": 99399.99, "low": 99146.47, "close": 99207.32, "volume": 90.19599}, {"timestamp": 1738682100000, "open": 99206.07, "high": 99422.95, "low": 99205.17, "close": 99246.0, "volume": 35.91729}, {"timestamp": 1738682160000, "open": 99246.0, "high": 99321.17, "low": 99000.0, "close": 99011.17, "volume": 89.43973}, {"timestamp": 1738682220000, "open": 99011.18, "high": 99015.84, "low": 98310.08, "close": 98420.19, "volume": 274.11113}, {"timestamp": 1738682280000, "open": 98420.19, "high": 98704.22, "low": 98275.98, "close": 98587.56, "volume": 150.03635}, {"timestamp": 1738682340000, "open": 98587.56, "high": 98972.47, "low": 98493.5, "close": 98688.71, "volume": 141.41168}, {"timestamp": 1738682400000, "open": 98688.71, "high": 98898.41, "low": 98633.55, "close": 98661.51, "volume": 77.09164}, {"timestamp": 1738682460000, "open": 98661.5, "high": 99076.92, "low": 98657.61, "close": 99039.67, "volume": 54.98549}, {"timestamp": 1738682520000, "open": 99039.68, "high": 99172.85, "low": 98904.03, "close": 98908.13, "volume": 53.63064}, {"timestamp": 1738682580000, "open": 98908.59, "high": 99000.28, "low": 98824.3, "close": 98853.14, "volume": 57.09607}, {"timestamp": 1738682640000, "open": 98853.14, "high": 98988.0, "low": 98782.6, "close": 98934.49, "volume": 48.33628}, {"timestamp": 1738682700000, "open": 98934.49, "high": 99200.0, "low": 98892.36, "close": 99159.03, "volume": 68.00153}, {"timestamp": 1738682760000, "open": 99159.03, "high": 99295.09, "low": 98994.33, "close": 99295.08, "volume": 78.9865}, {"timestamp": 1738682820000, "open": 99295.08, "high": 99318.91, "low": 99032.0, "close": 99103.19, "volume": 56.98}, {"timestamp": 1738682880000, "open": 99103.19, "high": 99222.94, "low": 99072.0, "close": 99113.43, "volume": 29.26652}, {"timestamp": 1738682940000, "open": 99113.43, "high": 99120.83, "low": 98985.56, "close": 98994.14, "volume": 52.5293}, {"timestamp": 1738683000000, "open": 98994.14, "high": 99018.61, "low": 98800.0, "close": 98881.03, "volume": 37.61256}, {"timestamp": 1738683060000, "open": 98881.04, "high": 98988.0, "low": 98732.18, "close": 98970.58, "volume": 45.52899}, {"timestamp": 1738683120000, "open": 98970.58, "high": 99066.99, "low": 98917.68, "close": 98920.01, "volume": 53.2065}, {"timestamp": 1738683180000, "open": 98920.0, "high": 99123.56, "low": 98888.0, "close": 99122.58, "volume": 52.83703}, {"timestamp": 1738683240000, "open": 99122.59, "high": 99261.21, "low": 99008.48, "close": 99188.07, "volume": 48.0348}, {"timestamp": 1738683300000, "open": 99188.06, "high": 99395.07, "low": 99173.92, "close": 99296.74, "volume": 55.27722}, {"timestamp": 1738683360000, "open": 99296.74, "high": 99373.77, "low": 99208.95, "close": 99233.23, "volume": 58.60974}, {"timestamp": 1738683420000, "open": 99233.22, "high": 99308.06, "low": 99200.05, "close": 99224.55, "volume": 45.86093}, {"timestamp": 1738683480000, "open": 99224.56, "high": 99310.25, "low": 99124.28, "close": 99304.35, "volume": 34.95893}, {"timestamp": 1738683540000, "open": 99304.35, "high": 99336.96, "low": 99248.64, "close": 99248.65, "volume": 22.78864}, {"timestamp": 1738683600000, "open": 99248.65, "high": 99436.0, "low": 99211.27, "close": 99390.01, "volume": 38.47393}, {"timestamp": 1738683660000, "open": 99390.0, "high": 99390.0, "low": 99196.07, "close": 99238.0, "volume": 30.78424}, {"timestamp": 1738683720000, "open": 99238.0, "high": 99271.74, "low": 99173.91, "close": 99206.52, "volume": 16.58497}, {"timestamp": 1738683780000, "open": 99206.53, "high": 99218.39, "low": 98986.24, "close": 99010.86, "volume": 28.34689}, {"timestamp": 1738683840000, "open": 99010.86, "high": 99096.25, "low": 99002.16, "close": 99043.0, "volume": 23.11522}, {"timestamp": 1738683900000, "open": 99043.0, "high": 99126.04, "low": 99029.73, "close": 99081.68, "volume": 18.33536}, {"timestamp": 1738683960000, "open": 99081.68, "high": 99141.22, "low": 99060.04, "close": 99102.5, "volume": 22.50257}, {"timestamp": 1738684020000, "open": 99102.49, "high": 99288.0, "low": 99064.48, "close": 99260.1, "volume": 22.48578}, {"timestamp": 1738684080000, "open": 99260.1, "high": 99328.54, "low": 99209.42, "close": 99283.14, "volume": 11.35547}, {"timestamp": 1738684140000, "open": 99283.13, "high": 99606.85, "low": 99269.35, "close": 99604.46, "volume": 35.47054}, {"timestamp": 1738684200000, "open": 99604.46, "high": 99604.46, "low": 99359.15, "close": 99443.5, "volume": 22.17226}, {"timestamp": 1738684260000, "open": 99443.5, "high": 99443.5, "low": 99252.63, "close": 99286.88, "volume": 20.16021}, {"timestamp": 1738684320000, "open": 99286.88, "high": 99403.49, "low": 99286.87, "close": 99403.49, "volume": 28.23459}, {"timestamp": 1738684380000, "open": 99403.49, "high": 99461.98, "low": 99304.35, "close": 99461.98, "volume": 20.1726}, {"timestamp": 1738684440000, "open": 99461.98, "high": 99578.02, "low": 99461.98, "close": 99561.03, "volume": 28.03819}, {"timestamp": 1738684500000, "open": 99561.02, "high": 99600.0, "low": 99350.89, "close": 99406.97, "volume": 19.78843}, {"timestamp": 1738684560000, "open": 99406.97, "high": 99518.67, "low": 99367.4, "close": 99518.67, "volume": 27.39137}, {"timestamp": 1738684620000, "open": 99518.66, "high": 99518.67, "low": 99387.87, "close": 99428.42, "volume": 18.228}, {"timestamp": 1738684680000, "open": 99428.42, "high": 99443.47, "low": 99326.51, "close": 99335.6, "volume": 31.59802}, {"timestamp": 1738684740000, "open": 99335.6, "high": 99400.0, "low": 99311.34, "close": 99347.19, "volume": 21.20741}, {"timestamp": 1738684800000, "open": 99347.18, "high": 99443.47, "low": 99347.18, "close": 99443.46, "volume": 35.16181}, {"timestamp": 1738684860000, "open": 99443.46, "high": 99443.47, "low": 99319.01, "close": 99350.03, "volume": 52.40122}, {"timestamp": 1738684920000, "open": 99350.03, "high": 99369.57, "low": 99118.33, "close": 99157.46, "volume": 34.99797}, {"timestamp": 1738684980000, "open": 99157.46, "high": 99302.49, "low": 99050.0, "close": 99302.49, "volume": 25.60207}, {"timestamp": 1738685040000, "open": 99302.49, "high": 99409.31, "low": 99274.05, "close": 99284.01, "volume": 19.52891}, {"timestamp": 1738685100000, "open": 99284.01, "high": 99388.8, "low": 99276.02, "close": 99276.03, "volume": 45.20723}, {"timestamp": 1738685160000, "open": 99276.03, "high": 99359.99, "low": 99213.31, "close": 99301.74, "volume": 30.08692}, {"timestamp": 1738685220000, "open": 99301.74, "high": 99339.08, "low": 99239.73, "close": 99279.43, "volume": 27.77127}, {"timestamp": 1738685280000, "open": 99279.43, "high": 99326.49, "low": 99168.42, "close": 99181.85, "volume": 24.41066}, {"timestamp": 1738685340000, "open": 99181.85, "high": 99225.01, "low": 99166.71, "close": 99225.01, "volume": 18.75186}, {"timestamp": 1738685400000, "open": 99225.0, "high": 99259.68, "low": 99159.29, "close": 99178.02, "volume": 20.01992}, {"timestamp": 1738685460000, "open": 99178.01, "high": 99245.13, "low": 99136.0, "close": 99241.84, "volume": 28.57936}, {"timestamp": 1738685520000, "open": 99241.85, "high": 99369.56, "low": 99241.84, "close": 99369.56, "volume": 20.51657}, {"timestamp": 1738685580000, "open": 99369.57, "high": 99793.48, "low": 99359.83, "close": 99777.15, "volume": 147.48592}, {"timestamp": 1738685640000, "open": 99777.15, "high": 99949.5, "low": 99739.31, "close": 99861.99, "volume": 46.22884}, {"timestamp": 1738685700000, "open": 99861.99, "high": 99918.05, "low": 99746.08, "close": 99794.94, "volume": 35.71057}, {"timestamp": 1738685760000, "open": 99794.94, "high": 99794.94, "low": 99631.62, "close": 99679.23, "volume": 25.1142}, {"timestamp": 1738685820000, "open": 99679.22, "high": 99699.7, "low": 99621.01, "close": 99650.99, "volume": 15.64548}, {"timestamp": 1738685880000, "open": 99650.98, "high": 99731.44, "low": 99580.13, "close": 99678.77, "volume": 20.41246}, {"timestamp": 1738685940000, "open": 99678.77, "high": 99686.43, "low": 99593.77, "close": 99618.87, "volume": 13.10321}, {"timestamp": 1738686000000, "open": 99618.88, "high": 99618.88, "low": 99532.6, "close": 99535.97, "volume": 30.6881}, {"timestamp": 1738686060000, "open": 99536.64, "high": 99679.09, "low": 99536.64, "close": 99633.37, "volume": 22.50172}, {"timestamp": 1738686120000, "open": 99633.36, "high": 99721.46, "low": 99633.36, "close": 99686.41, "volume": 17.62575}, {"timestamp": 1738686180000, "open": 99686.41, "high": 99686.41, "low": 99571.21, "close": 99578.21, "volume": 16.79076}, {"timestamp": 1738686240000, "open": 99578.21, "high": 99663.92, "low": 99578.21, "close": 99663.92, "volume": 20.90727}, {"timestamp": 1738686300000, "open": 99663.92, "high": 99693.54, "low": 99584.08, "close": 99584.09, "volume": 15.09976}, {"timestamp": 1738686360000, "open": 99584.09, "high": 99597.82, "low": 99558.72, "close": 99559.39, "volume": 17.1362}, {"timestamp": 1738686420000, "open": 99559.39, "high": 99647.2, "low": 99547.84, "close": 99647.2, "volume": 14.18248}, {"timestamp": 1738686480000, "open": 99647.2, "high": 99787.17, "low": 99647.19, "close": 99782.15, "volume": 11.65538}, {"timestamp": 1738686540000, "open": 99782.15, "high": 99815.14, "low": 99712.71, "close": 99754.58, "volume": 14.74795}, {"timestamp": 1738686600000, "open": 99754.58, "high": 99779.6, "low": 99685.72, "close": 99739.08, "volume": 36.30168}, {"timestamp": 1738686660000, "open": 99739.09, "high": 99794.62, "low": 99707.1, "close": 99718.21, "volume": 23.5217}, {"timestamp": 1738686720000, "open": 99718.21, "high": 99792.0, "low": 99718.21, "close": 99749.25, "volume": 11.75714}, {"timestamp": 1738686780000, "open": 99749.26, "high": 99797.34, "low": 99709.8, "close": 99722.32, "volume": 9.29361}, {"timestamp": 1738686840000, "open": 99722.32, "high": 99722.32, "low": 99552.51, "close": 99569.77, "volume": 32.19565}, {"timestamp": 1738686900000, "open": 99569.77, "high": 99569.77, "low": 99456.0, "close": 99550.01, "volume": 16.83747}, {"timestamp": 1738686960000, "open": 99550.01, "high": 99559.63, "low": 99469.66, "close": 99497.11, "volume": 11.86203}, {"timestamp": 1738687020000, "open": 99497.1, "high": 99548.6, "low": 99460.11, "close": 99523.56, "volume": 14.6155}, {"timestamp": 1738687080000, "open": 99523.55, "high": 99523.56, "low": 99459.0, "close": 99495.48, "volume": 24.30335}, {"timestamp": 1738687140000, "open": 99495.48, "high": 99495.48, "low": 99450.01, "close": 99452.72, "volume": 10.72609}, {"timestamp": 1738687200000, "open": 99452.72, "high": 99462.98, "low": 99353.02, "close": 99356.53, "volume": 19.48665}, {"timestamp": 1738687260000, "open": 99356.52, "high": 99356.52, "low": 99251.4, "close": 99260.33, "volume": 19.9949}, {"timestamp": 1738687320000, "open": 99260.33, "high": 99274.28, "low": 99190.36, "close": 99254.3, "volume": 13.97042}, {"timestamp": 1738687380000, "open": 99254.3, "high": 99306.26, "low": 99239.13, "close": 99249.07, "volume": 18.2271}, {"timestamp": 1738687440000, "open": 99249.07, "high": 99336.96, "low": 99217.48, "close": 99294.95, "volume": 18.00565}, {"timestamp": 1738687500000, "open": 99294.95, "high": 99390.38, "low": 99271.73, "close": 99351.63, "volume": 25.00971}, {"timestamp": 1738687560000, "open": 99351.63, "high": 99449.99, "low": 99336.95, "close": 99388.4, "volume": 16.3769}, {"timestamp": 1738687620000, "open": 99388.39, "high": 99440.0, "low": 99328.85, "close": 99385.29, "volume": 20.52375}, {"timestamp": 1738687680000, "open": 99385.29, "high": 99465.14, "low": 99369.57, "close": 99440.0, "volume": 11.52828}, {"timestamp": 1738687740000, "open": 99440.0, "high": 99440.0, "low": 99256.13, "close": 99288.49, "volume": 28.96511}, {"timestamp": 1738687800000, "open": 99288.49, "high": 99288.49, "low": 99136.52, "close": 99138.27, "volume": 27.26618}, {"timestamp": 1738687860000, "open": 99138.27, "high": 99183.95, "low": 99108.69, "close": 99117.0, "volume": 29.02277}, {"timestamp": 1738687920000, "open": 99116.99, "high": 99141.31, "low": 99066.75, "close": 99078.53, "volume": 16.78871}, {"timestamp": 1738687980000, "open": 99078.53, "high": 99263.58, "low": 99078.52, "close": 99233.79, "volume": 19.67303}, {"timestamp": 1738688040000, "open": 99233.79, "high": 99233.79, "low": 99159.7, "close": 99166.01, "volume": 15.68727}, {"timestamp": 1738688100000, "open": 99166.01, "high": 99166.01, "low": 99043.47, "close": 99043.48, "volume": 10.51613}, {"timestamp": 1738688160000, "open": 99043.47, "high": 99119.13, "low": 99028.46, "close": 99078.78, "volume": 14.73103}, {"timestamp": 1738688220000, "open": 99078.77, "high": 99120.82, "low": 99078.77, "close": 99106.58, "volume": 12.94303}, {"timestamp": 1738688280000, "open": 99106.58, "high": 99122.63, "low": 99060.0, "close": 99122.63, "volume": 16.86275}, {"timestamp": 1738688340000, "open": 99122.63, "high": 99124.45, "low": 99043.47, "close": 99043.48, "volume": 14.3641}, {"timestamp": 1738688400000, "open": 99043.48, "high": 99129.68, "low": 99043.47, "close": 99129.68, "volume": 36.17851}, {"timestamp": 1738688460000, "open": 99129.68, "high": 99132.94, "low": 98940.05, "close": 98983.71, "volume": 57.58059}, {"timestamp": 1738688520000, "open": 98983.71, "high": 99000.0, "low": 98882.35, "close": 98953.39, "volume": 29.25903}, {"timestamp": 1738688580000, "open": 98953.39, "high": 99056.66, "low": 98953.39, "close": 99008.02, "volume": 23.76983}, {"timestamp": 1738688640000, "open": 99008.02, "high": 99120.0, "low": 98968.03, "close": 99119.99, "volume": 16.63597}, {"timestamp": 1738688700000, "open": 99119.99, "high": 99216.68, "low": 99068.0, "close": 99079.8, "volume": 33.39563}, {"timestamp": 1738688760000, "open": 99079.8, "high": 99227.51, "low": 99056.23, "close": 99226.31, "volume": 10.27511}, {"timestamp": 1738688820000, "open": 99226.3, "high": 99307.69, "low": 99207.25, "close": 99271.22, "volume": 14.09018}, {"timestamp": 1738688880000, "open": 99271.22, "high": 99301.99, "low": 99223.27, "close": 99251.52, "volume": 12.59681}, {"timestamp": 1738688940000, "open": 99251.53, "high": 99251.53, "low": 99144.23, "close": 99157.36, "volume": 10.25337}, {"timestamp": 1738689000000, "open": 99157.37, "high": 99220.71, "low": 99120.0, "close": 99219.49, "volume": 9.06956}, {"timestamp": 1738689060000, "open": 99219.49, "high": 99303.02, "low": 99212.83, "close": 99253.02, "volume": 11.76425}, {"timestamp": 1738689120000, "open": 99253.02, "high": 99334.54, "low": 99253.01, "close": 99317.85, "volume": 11.27122}, {"timestamp": 1738689180000, "open": 99317.85, "high": 99361.93, "low": 99248.29, "close": 99361.5, "volume": 12.52521}, {"timestamp": 1738689240000, "open": 99361.5, "high": 99522.35, "low": 99361.49, "close": 99470.01, "volume": 39.8443}, {"timestamp": 1738689300000, "open": 99470.01, "high": 99557.0, "low": 99429.03, "close": 99557.0, "volume": 41.32946}, {"timestamp": 1738689360000, "open": 99557.0, "high": 99613.25, "low": 99426.88, "close": 99455.77, "volume": 63.11544}, {"timestamp": 1738689420000, "open": 99455.78, "high": 99485.41, "low": 99345.17, "close": 99475.81, "volume": 20.96732}, {"timestamp": 1738689480000, "open": 99475.81, "high": 99495.56, "low": 99352.74, "close": 99352.75, "volume": 18.29733}, {"timestamp": 1738689540000, "open": 99352.75, "high": 99372.01, "low": 99241.19, "close": 99267.18, "volume": 26.35921}, {"timestamp": 1738689600000, "open": 99267.18, "high": 99309.38, "low": 99216.62, "close": 99244.66, "volume": 18.56889}, {"timestamp": 1738689660000, "open": 99244.66, "high": 99244.66, "low": 99057.41, "close": 99070.51, "volume": 24.23615}, {"timestamp": 1738689720000, "open": 99070.51, "high": 99090.02, "low": 99020.0, "close": 99039.8, "volume": 109.56706}, {"timestamp": 1738689780000, "open": 99039.81, "high": 99108.7, "low": 99035.83, "close": 99052.45, "volume": 16.68118}, {"timestamp": 1738689840000, "open": 99052.46, "high": 99067.91, "low": 98983.81, "close": 98984.03, "volume": 44.86887}, {"timestamp": 1738689900000, "open": 98984.03, "high": 99057.55, "low": 98968.83, "close": 98986.55, "volume": 47.36071}, {"timestamp": 1738689960000, "open": 98986.56, "high": 98986.56, "low": 98889.17, "close": 98926.5, "volume": 65.65454}, {"timestamp": 1738690020000, "open": 98926.51, "high": 98988.0, "low": 98859.51, "close": 98972.63, "volume": 21.50051}, {"timestamp": 1738690080000, "open": 98972.63, "high": 98972.63, "low": 98872.0, "close": 98878.49, "volume": 13.84065}, {"timestamp": 1738690140000, "open": 98878.5, "high": 98886.05, "low": 98829.64, "close": 98878.74, "volume": 26.77924}, {"timestamp": 1738690200000, "open": 98878.74, "high": 99117.9, "low": 98878.74, "close": 99103.39, "volume": 124.60082}, {"timestamp": 1738690260000, "open": 99103.4, "high": 99177.08, "low": 99064.02, "close": 99064.32, "volume": 51.592}, {"timestamp": 1738690320000, "open": 99064.32, "high": 99097.29, "low": 99032.25, "close": 99033.36, "volume": 27.10433}, {"timestamp": 1738690380000, "open": 99033.37, "high": 99151.46, "low": 99010.86, "close": 99113.59, "volume": 16.34124}, {"timestamp": 1738690440000, "open": 99113.59, "high": 99132.87, "low": 99071.09, "close": 99108.7, "volume": 10.56074}, {"timestamp": 1738690500000, "open": 99108.7, "high": 99155.46, "low": 99105.39, "close": 99118.29, "volume": 16.76246}, {"timestamp": 1738690560000, "open": 99118.29, "high": 99238.23, "low": 99108.7, "close": 99203.96, "volume": 13.31999}, {"timestamp": 1738690620000, "open": 99203.95, "high": 99297.39, "low": 99154.77, "close": 99288.9, "volume": 27.35614}, {"timestamp": 1738690680000, "open": 99288.89, "high": 99288.9, "low": 99149.83, "close": 99162.53, "volume": 16.71486}, {"timestamp": 1738690740000, "open": 99162.53, "high": 99162.53, "low": 99084.63, "close": 99090.25, "volume": 16.43032}, {"timestamp": 1738690800000, "open": 99090.25, "high": 99134.68, "low": 99060.32, "close": 99089.76, "volume": 14.73308}, {"timestamp": 1738690860000, "open": 99089.76, "high": 99123.54, "low": 99064.45, "close": 99064.46, "volume": 7.96572}, {"timestamp": 1738690920000, "open": 99064.46, "high": 99195.09, "low": 99054.47, "close": 99195.09, "volume": 13.70184}, {"timestamp": 1738690980000, "open": 99195.09, "high": 99248.83, "low": 99195.09, "close": 99238.27, "volume": 15.98363}, {"timestamp": 1738691040000, "open": 99238.27, "high": 99280.71, "low": 99238.26, "close": 99274.36, "volume": 5.80937}, {"timestamp": 1738691100000, "open": 99274.36, "high": 99300.0, "low": 99175.74, "close": 99175.74, "volume": 11.22258}, {"timestamp": 1738691160000, "open": 99175.75, "high": 99175.75, "low": 99134.01, "close": 99154.4, "volume": 12.25151}, {"timestamp": 1738691220000, "open": 99154.4, "high": 99186.11, "low": 99100.87, "close": 99179.26, "volume": 13.79771}, {"timestamp": 1738691280000, "open": 99179.27, "high": 99260.0, "low": 99174.99, "close": 99259.99, "volume": 13.18461}, {"timestamp": 1738691340000, "open": 99259.99, "high": 99282.19, "low": 99201.33, "close": 99201.34, "volume": 8.26423}, {"timestamp": 1738691400000, "open": 99201.33, "high": 99201.34, "low": 99118.81, "close": 99137.19, "volume": 47.39995}, {"timestamp": 1738691460000, "open": 99137.19, "high": 99137.19, "low": 98970.97, "close": 99013.82, "volume": 96.2746}, {"timestamp": 1738691520000, "open": 99013.83, "high": 99070.68, "low": 98975.28, "close": 99046.5, "volume": 30.20377}, {"timestamp": 1738691580000, "open": 99046.49, "high": 99114.73, "low": 99018.89, "close": 99114.73, "volume": 13.01952}, {"timestamp": 1738691640000, "open": 99114.73, "high": 99188.13, "low": 99114.72, "close": 99188.12, "volume": 11.9899}, {"timestamp": 1738691700000, "open": 99188.12, "high": 99193.2, "low": 99136.67, "close": 99136.67, "volume": 20.51463}, {"timestamp": 1738691760000, "open": 99136.67, "high": 99192.12, "low": 99108.69, "close": 99157.75, "volume": 15.21917}, {"timestamp": 1738691820000, "open": 99157.76, "high": 99201.99, "low": 99157.75, "close": 99201.99, "volume": 11.75311}, {"timestamp": 1738691880000, "open": 99201.99, "high": 99225.84, "low": 99198.1, "close": 99225.84, "volume": 9.24445}, {"timestamp": 1738691940000, "open": 99225.84, "high": 99225.84, "low": 99168.34, "close": 99168.35, "volume": 4.41405}, {"timestamp": 1738692000000, "open": 99168.35, "high": 99203.06, "low": 99113.22, "close": 99113.23, "volume": 17.21363}, {"timestamp": 1738692060000, "open": 99113.23, "high": 99137.44, "low": 99061.88, "close": 99089.31, "volume": 11.24644}, {"timestamp": 1738692120000, "open": 99089.31, "high": 99148.0, "low": 99032.0, "close": 99147.99, "volume": 10.94739}, {"timestamp": 1738692180000, "open": 99148.0, "high": 99148.53, "low": 99060.01, "close": 99060.01, "volume": 10.29699}, {"timestamp": 1738692240000, "open": 99060.02, "high": 99060.02, "low": 98963.33, "close": 98963.33, "volume": 17.42264}, {"timestamp": 1738692300000, "open": 98974.72, "high": 98986.76, "low": 98903.78, "close": 98903.79, "volume": 18.09522}, {"timestamp": 1738692360000, "open": 98903.78, "high": 99038.97, "low": 98903.78, "close": 99038.97, "volume": 20.28424}, {"timestamp": 1738692420000, "open": 99038.97, "high": 99077.63, "low": 98950.0, "close": 98950.01, "volume": 22.17788}, {"timestamp": 1738692480000, "open": 98950.0, "high": 98950.01, "low": 98862.0, "close": 98901.06, "volume": 29.05104}, {"timestamp": 1738692540000, "open": 98901.06, "high": 98901.06, "low": 98778.58, "close": 98831.33, "volume": 13.80368}, {"timestamp": 1738692600000, "open": 98831.34, "high": 98873.62, "low": 98788.0, "close": 98873.61, "volume": 11.45403}, {"timestamp": 1738692660000, "open": 98873.61, "high": 98967.07, "low": 98873.61, "close": 98967.07, "volume": 13.25457}, {"timestamp": 1738692720000, "open": 98967.34, "high": 98983.99, "low": 98933.29, "close": 98948.01, "volume": 7.8841}, {"timestamp": 1738692780000, "open": 98948.02, "high": 99039.25, "low": 98913.04, "close": 99038.2, "volume": 9.59531}, {"timestamp": 1738692840000, "open": 99038.21, "high": 99038.21, "low": 99004.25, "close": 99026.4, "volume": 15.83215}, {"timestamp": 1738692900000, "open": 99026.4, "high": 99098.59, "low": 99026.39, "close": 99065.54, "volume": 12.06959}, {"timestamp": 1738692960000, "open": 99065.53, "high": 99147.56, "low": 99065.53, "close": 99132.98, "volume": 16.85607}, {"timestamp": 1738693020000, "open": 99132.98, "high": 99133.99, "low": 99053.82, "close": 99053.83, "volume": 7.2435}, {"timestamp": 1738693080000, "open": 99053.83, "high": 99100.0, "low": 99042.22, "close": 99076.19, "volume": 14.71002}, {"timestamp": 1738693140000, "open": 99076.19, "high": 99179.05, "low": 99076.18, "close": 99168.35, "volume": 17.58044}, {"timestamp": 1738693200000, "open": 99168.35, "high": 99220.0, "low": 99147.96, "close": 99209.97, "volume": 20.48772}, {"timestamp": 1738693260000, "open": 99209.98, "high": 99222.0, "low": 99176.74, "close": 99196.61, "volume": 7.52289}, {"timestamp": 1738693320000, "open": 99196.61, "high": 99223.07, "low": 99196.6, "close": 99222.41, "volume": 15.63629}, {"timestamp": 1738693380000, "open": 99222.41, "high": 99235.4, "low": 99199.96, "close": 99214.73, "volume": 17.17326}, {"timestamp": 1738693440000, "open": 99214.72, "high": 99214.73, "low": 99096.46, "close": 99122.0, "volume": 10.48233}, {"timestamp": 1738693500000, "open": 99122.0, "high": 99151.97, "low": 99076.08, "close": 99076.09, "volume": 10.67008}, {"timestamp": 1738693560000, "open": 99076.09, "high": 99076.09, "low": 99001.0, "close": 99039.49, "volume": 13.83834}, {"timestamp": 1738693620000, "open": 99039.5, "high": 99111.92, "low": 99039.49, "close": 99046.16, "volume": 6.33714}, {"timestamp": 1738693680000, "open": 99046.16, "high": 99098.39, "low": 99012.0, "close": 99071.18, "volume": 10.32996}, {"timestamp": 1738693740000, "open": 99071.18, "high": 99071.18, "low": 99021.91, "close": 99068.35, "volume": 8.10366}, {"timestamp": 1738693800000, "open": 99068.35, "high": 99068.35, "low": 99010.86, "close": 99038.0, "volume": 11.32727}, {"timestamp": 1738693860000, "open": 99038.0, "high": 99042.81, "low": 98950.4, "close": 98997.29, "volume": 10.47619}, {"timestamp": 1738693920000, "open": 98997.29, "high": 99076.09, "low": 98997.28, "close": 99076.09, "volume": 10.9572}, {"timestamp": 1738693980000, "open": 99076.09, "high": 99187.0, "low": 99076.09, "close": 99175.09, "volume": 12.04589}, {"timestamp": 1738694040000, "open": 99175.09, "high": 99175.09, "low": 99108.69, "close": 99137.96, "volume": 7.2577}, {"timestamp": 1738694100000, "open": 99137.96, "high": 99267.84, "low": 99130.51, "close": 99262.0, "volume": 15.88449}, {"timestamp": 1738694160000, "open": 99262.0, "high": 99351.75, "low": 99261.99, "close": 99351.23, "volume": 21.73076}, {"timestamp": 1738694220000, "open": 99351.23, "high": 99432.63, "low": 99351.22, "close": 99392.01, "volume": 19.51003}, {"timestamp": 1738694280000, "open": 99392.01, "high": 99406.19, "low": 99360.0, "close": 99396.44, "volume": 30.87344}, {"timestamp": 1738694340000, "open": 99396.45, "high": 99450.0, "low": 99369.57, "close": 99450.0, "volume": 36.74111}, {"timestamp": 1738694400000, "open": 99449.99, "high": 99566.66, "low": 99424.49, "close": 99553.16, "volume": 116.64265}, {"timestamp": 1738694460000, "open": 99553.16, "high": 99563.69, "low": 99514.14, "close": 99514.15, "volume": 12.44334}, {"timestamp": 1738694520000, "open": 99514.15, "high": 99549.7, "low": 99510.04, "close": 99532.97, "volume": 8.4915}, {"timestamp": 1738694580000, "open": 99532.98, "high": 99532.98, "low": 99370.53, "close": 99421.73, "volume": 29.40024}, {"timestamp": 1738694640000, "open": 99421.73, "high": 99421.73, "low": 99349.66, "close": 99349.67, "volume": 13.79694}, {"timestamp": 1738694700000, "open": 99349.67, "high": 99480.8, "low": 99349.66, "close": 99472.62, "volume": 10.47928}, {"timestamp": 1738694760000, "open": 99472.63, "high": 99486.03, "low": 99380.64, "close": 99415.87, "volume": 16.25229}, {"timestamp": 1738694820000, "open": 99415.87, "high": 99467.4, "low": 99388.48, "close": 99398.99, "volume": 10.3759}, {"timestamp": 1738694880000, "open": 99398.99, "high": 99420.45, "low": 99369.56, "close": 99384.65, "volume": 4.2079}, {"timestamp": 1738694940000, "open": 99384.65, "high": 99416.12, "low": 99362.65, "close": 99416.11, "volume": 12.45445}, {"timestamp": 1738695000000, "open": 99416.12, "high": 99472.0, "low": 99416.11, "close": 99465.98, "volume": 8.57317}, {"timestamp": 1738695060000, "open": 99465.98, "high": 99465.98, "low": 99380.55, "close": 99391.62, "volume": 5.56559}, {"timestamp": 1738695120000, "open": 99391.62, "high": 99391.62, "low": 99309.56, "close": 99309.56, "volume": 5.35946}, {"timestamp": 1738695180000, "open": 99309.56, "high": 99326.5, "low": 99266.01, "close": 99293.98, "volume": 12.55979}, {"timestamp": 1738695240000, "open": 99293.97, "high": 99325.79, "low": 99276.1, "close": 99308.83, "volume": 9.28561}, {"timestamp": 1738695300000, "open": 99308.83, "high": 99349.93, "low": 99308.83, "close": 99347.98, "volume": 6.76804}, {"timestamp": 1738695360000, "open": 99347.99, "high": 99395.02, "low": 99342.76, "close": 99395.01, "volume": 5.486}, {"timestamp": 1738695420000, "open": 99395.02, "high": 99424.0, "low": 99395.02, "close": 99404.11, "volume": 8.10649}, {"timestamp": 1738695480000, "open": 99404.11, "high": 99426.11, "low": 99371.58, "close": 99382.79, "volume": 7.69043}, {"timestamp": 1738695540000, "open": 99382.79, "high": 99419.99, "low": 99382.78, "close": 99415.2, "volume": 1.71249}, {"timestamp": 1738695600000, "open": 99415.2, "high": 99417.4, "low": 99328.0, "close": 99351.41, "volume": 7.546}, {"timestamp": 1738695660000, "open": 99351.41, "high": 99500.0, "low": 99351.41, "close": 99488.0, "volume": 12.31396}, {"timestamp": 1738695720000, "open": 99488.0, "high": 99579.8, "low": 99471.41, "close": 99579.79, "volume": 10.37255}, {"timestamp": 1738695780000, "open": 99579.8, "high": 99645.59, "low": 99528.0, "close": 99542.32, "volume": 11.6378}, {"timestamp": 1738695840000, "open": 99542.32, "high": 99593.53, "low": 99499.78, "close": 99593.53, "volume": 14.22868}, {"timestamp": 1738695900000, "open": 99593.53, "high": 99637.57, "low": 99560.16, "close": 99625.36, "volume": 10.06216}, {"timestamp": 1738695960000, "open": 99625.35, "high": 99647.05, "low": 99616.0, "close": 99637.59, "volume": 10.81946}, {"timestamp": 1738696020000, "open": 99637.58, "high": 99654.35, "low": 99566.98, "close": 99567.1, "volume": 7.83244}, {"timestamp": 1738696080000, "open": 99567.1, "high": 99628.92, "low": 99550.18, "close": 99628.92, "volume": 3.46553}, {"timestamp": 1738696140000, "open": 99628.91, "high": 99762.0, "low": 99582.0, "close": 99716.76, "volume": 36.8752}, {"timestamp": 1738696200000, "open": 99716.76, "high": 99822.0, "low": 99716.75, "close": 99818.0, "volume": 15.38968}, {"timestamp": 1738696260000, "open": 99818.0, "high": 99818.0, "low": 99791.09, "close": 99791.1, "volume": 4.62736}, {"timestamp": 1738696320000, "open": 99791.1, "high": 99943.96, "low": 99791.09, "close": 99918.55, "volume": 25.3456}, {"timestamp": 1738696380000, "open": 99918.55, "high": 99934.0, "low": 99860.0, "close": 99934.0, "volume": 9.91223}, {"timestamp": 1738696440000, "open": 99934.0, "high": 99973.55, "low": 99904.01, "close": 99964.0, "volume": 11.2058}, {"timestamp": 1738696500000, "open": 99963.99, "high": 100111.0, "low": 99840.68, "close": 100111.0, "volume": 75.73973}, {"timestamp": 1738696560000, "open": 100111.0, "high": 100316.02, "low": 100110.99, "close": 100300.0, "volume": 67.4023}, {"timestamp": 1738696620000, "open": 100300.0, "high": 100364.0, "low": 100212.0, "close": 100279.99, "volume": 61.20656}, {"timestamp": 1738696680000, "open": 100280.0, "high": 100471.82, "low": 100279.99, "close": 100416.57, "volume": 79.10119}, {"timestamp": 1738696740000, "open": 100416.57, "high": 100472.07, "low": 100363.28, "close": 100472.07, "volume": 55.15557}, {"timestamp": 1738696800000, "open": 100472.07, "high": 100622.68, "low": 100399.97, "close": 100622.68, "volume": 76.7582}, {"timestamp": 1738696860000, "open": 100622.69, "high": 100676.03, "low": 100484.97, "close": 100512.71, "volume": 47.12342}, {"timestamp": 1738696920000, "open": 100512.71, "high": 100652.14, "low": 100512.7, "close": 100579.89, "volume": 26.62987}, {"timestamp": 1738696980000, "open": 100579.89, "high": 100638.22, "low": 100576.09, "close": 100598.98, "volume": 19.72148}, {"timestamp": 1738697040000, "open": 100598.99, "high": 100652.33, "low": 100584.85, "close": 100639.43, "volume": 18.4175}, {"timestamp": 1738697100000, "open": 100639.43, "high": 100700.0, "low": 100639.43, "close": 100666.88, "volume": 22.71891}, {"timestamp": 1738697160000, "open": 100666.88, "high": 100673.92, "low": 100589.94, "close": 100606.5, "volume": 34.42265}, {"timestamp": 1738697220000, "open": 100606.49, "high": 100606.5, "low": 100444.06, "close": 100444.06, "volume": 28.04772}, {"timestamp": 1738697280000, "open": 100444.07, "high": 100475.48, "low": 100291.24, "close": 100336.56, "volume": 42.22652}, {"timestamp": 1738697340000, "open": 100336.56, "high": 100434.75, "low": 100335.34, "close": 100418.01, "volume": 25.07346}, {"timestamp": 1738697400000, "open": 100418.01, "high": 100581.16, "low": 100418.01, "close": 100574.01, "volume": 22.0123}, {"timestamp": 1738697460000, "open": 100574.01, "high": 100599.99, "low": 100472.0, "close": 100485.25, "volume": 24.6958}, {"timestamp": 1738697520000, "open": 100485.26, "high": 100512.63, "low": 100419.6, "close": 100512.63, "volume": 20.29782}, {"timestamp": 1738697580000, "open": 100512.63, "high": 100673.92, "low": 100512.62, "close": 100657.99, "volume": 28.20398}, {"timestamp": 1738697640000, "open": 100658.0, "high": 100670.58, "low": 100545.26, "close": 100600.0, "volume": 14.30515}, {"timestamp": 1738697700000, "open": 100600.0, "high": 100747.88, "low": 100600.0, "close": 100725.11, "volume": 50.53452}, {"timestamp": 1738697760000, "open": 100725.11, "high": 100777.93, "low": 100644.29, "close": 100644.29, "volume": 45.01085}, {"timestamp": 1738697820000, "open": 100644.29, "high": 100725.05, "low": 100630.83, "close": 100669.74, "volume": 30.8462}, {"timestamp": 1738697880000, "open": 100669.74, "high": 100669.74, "low": 100327.36, "close": 100339.2, "volume": 59.30504}, {"timestamp": 1738697940000, "open": 100339.2, "high": 100339.21, "low": 100148.54, "close": 100220.01, "volume": 42.58736}, {"timestamp": 1738698000000, "open": 100220.01, "high": 100250.0, "low": 100156.01, "close": 100160.42, "volume": 24.53028}, {"timestamp": 1738698060000, "open": 100160.42, "high": 100204.56, "low": 99862.13, "close": 99997.31, "volume": 67.92704}, {"timestamp": 1738698120000, "open": 99997.31, "high": 100124.47, "low": 99980.0, "close": 100124.46, "volume": 17.28008}, {"timestamp": 1738698180000, "open": 100124.47, "high": 100230.76, "low": 100044.0, "close": 100189.23, "volume": 40.17035}, {"timestamp": 1738698240000, "open": 100189.23, "high": 100471.0, "low": 100184.78, "close": 100399.72, "volume": 29.79112}, {"timestamp": 1738698300000, "open": 100399.73, "high": 100530.74, "low": 100383.53, "close": 100408.0, "volume": 50.74138}, {"timestamp": 1738698360000, "open": 100408.26, "high": 100408.26, "low": 99704.13, "close": 99793.48, "volume": 174.09884}, {"timestamp": 1738698420000, "open": 99793.47, "high": 99850.94, "low": 99439.78, "close": 99464.01, "volume": 124.60178}, {"timestamp": 1738698480000, "open": 99464.02, "high": 99479.99, "low": 99226.02, "close": 99288.42, "volume": 126.18017}, {"timestamp": 1738698540000, "open": 99288.43, "high": 99608.79, "low": 99221.57, "close": 99586.25, "volume": 146.47719}, {"timestamp": 1738698600000, "open": 99586.25, "high": 99703.41, "low": 99399.58, "close": 99513.48, "volume": 48.21683}, {"timestamp": 1738698660000, "open": 99513.48, "high": 99525.42, "low": 99302.2, "close": 99306.8, "volume": 54.63215}, {"timestamp": 1738698720000, "open": 99306.8, "high": 99329.44, "low": 98901.79, "close": 98975.62, "volume": 150.71511}, {"timestamp": 1738698780000, "open": 98975.61, "high": 99128.81, "low": 98861.84, "close": 98956.01, "volume": 87.83991}, {"timestamp": 1738698840000, "open": 98956.01, "high": 99055.36, "low": 98934.32, "close": 98991.36, "volume": 81.34291}, {"timestamp": 1738698900000, "open": 98991.35, "high": 99320.0, "low": 98960.9, "close": 99249.35, "volume": 68.56651}, {"timestamp": 1738698960000, "open": 99249.35, "high": 99382.62, "low": 99191.76, "close": 99319.43, "volume": 53.19597}, {"timestamp": 1738699020000, "open": 99319.43, "high": 99378.0, "low": 99170.51, "close": 99170.51, "volume": 31.15258}, {"timestamp": 1738699080000, "open": 99170.51, "high": 99233.35, "low": 99077.6, "close": 99149.9, "volume": 36.99064}, {"timestamp": 1738699140000, "open": 99149.89, "high": 99149.89, "low": 98782.6, "close": 98859.77, "volume": 79.46889}, {"timestamp": 1738699200000, "open": 98859.78, "high": 99068.0, "low": 98800.76, "close": 99000.0, "volume": 62.48847}, {"timestamp": 1738699260000, "open": 99000.01, "high": 99232.16, "low": 98978.26, "close": 99158.54, "volume": 36.41629}, {"timestamp": 1738699320000, "open": 99158.53, "high": 99223.28, "low": 99100.0, "close": 99199.85, "volume": 87.43701}, {"timestamp": 1738699380000, "open": 99199.85, "high": 99212.06, "low": 98966.5, "close": 99013.92, "volume": 71.3243}, {"timestamp": 1738699440000, "open": 99013.93, "high": 99096.01, "low": 98914.0, "close": 98977.78, "volume": 48.03584}, {"timestamp": 1738699500000, "open": 98977.78, "high": 99080.94, "low": 98880.43, "close": 98952.44, "volume": 35.49577}, {"timestamp": 1738699560000, "open": 98952.44, "high": 99007.99, "low": 98564.09, "close": 98617.87, "volume": 114.27971}, {"timestamp": 1738699620000, "open": 98617.86, "high": 98620.56, "low": 98449.48, "close": 98612.0, "volume": 105.66491}, {"timestamp": 1738699680000, "open": 98612.0, "high": 98733.91, "low": 98438.2, "close": 98456.53, "volume": 75.12673}, {"timestamp": 1738699740000, "open": 98456.52, "high": 99329.4, "low": 98450.7, "close": 99232.77, "volume": 178.9235}, {"timestamp": 1738699800000, "open": 99232.77, "high": 99444.02, "low": 98726.32, "close": 98848.0, "volume": 347.62107}, {"timestamp": 1738699860000, "open": 98848.0, "high": 98861.64, "low": 98386.0, "close": 98534.53, "volume": 175.33402}, {"timestamp": 1738699920000, "open": 98534.54, "high": 98709.9, "low": 98154.36, "close": 98379.69, "volume": 192.88643}, {"timestamp": 1738699980000, "open": 98376.01, "high": 98625.5, "low": 98323.07, "close": 98555.71, "volume": 95.09313}, {"timestamp": 1738700040000, "open": 98555.7, "high": 98654.0, "low": 98346.16, "close": 98576.52, "volume": 50.16196}, {"timestamp": 1738700100000, "open": 98576.53, "high": 98836.2, "low": 98554.34, "close": 98684.12, "volume": 48.55113}, {"timestamp": 1738700160000, "open": 98684.13, "high": 98817.91, "low": 98626.61, "close": 98646.26, "volume": 42.18002}, {"timestamp": 1738700220000, "open": 98646.26, "high": 98664.57, "low": 98323.08, "close": 98472.0, "volume": 71.50719}, {"timestamp": 1738700280000, "open": 98473.85, "high": 98503.67, "low": 98337.46, "close": 98434.47, "volume": 42.89797}, {"timestamp": 1738700340000, "open": 98434.89, "high": 98488.23, "low": 98352.0, "close": 98454.22, "volume": 39.47085}, {"timestamp": 1738700400000, "open": 98454.22, "high": 98663.99, "low": 98436.7, "close": 98443.34, "volume": 79.71723}, {"timestamp": 1738700460000, "open": 98443.35, "high": 98443.35, "low": 98236.0, "close": 98375.97, "volume": 69.12335}, {"timestamp": 1738700520000, "open": 98375.98, "high": 98423.92, "low": 98284.0, "close": 98345.89, "volume": 39.93827}, {"timestamp": 1738700580000, "open": 98345.89, "high": 98440.32, "low": 98254.4, "close": 98293.66, "volume": 38.36143}, {"timestamp": 1738700640000, "open": 98294.0, "high": 98342.72, "low": 98050.56, "close": 98060.93, "volume": 53.23018}, {"timestamp": 1738700700000, "open": 98060.92, "high": 98149.97, "low": 97965.63, "close": 98088.76, "volume": 100.70349}, {"timestamp": 1738700760000, "open": 98088.75, "high": 98258.54, "low": 98036.0, "close": 98159.48, "volume": 52.43021}, {"timestamp": 1738700820000, "open": 98159.49, "high": 98179.76, "low": 98013.42, "close": 98044.81, "volume": 54.24116}, {"timestamp": 1738700880000, "open": 98044.8, "high": 98234.68, "low": 98021.0, "close": 98228.27, "volume": 38.16425}, {"timestamp": 1738700940000, "open": 98228.27, "high": 98367.13, "low": 98228.27, "close": 98274.48, "volume": 51.13386}, {"timestamp": 1738701000000, "open": 98274.48, "high": 98538.77, "low": 98237.17, "close": 98538.77, "volume": 40.37069}, {"timestamp": 1738701060000, "open": 98538.77, "high": 98568.0, "low": 98382.16, "close": 98390.46, "volume": 29.24415}, {"timestamp": 1738701120000, "open": 98390.46, "high": 98471.54, "low": 98278.72, "close": 98386.02, "volume": 41.08796}, {"timestamp": 1738701180000, "open": 98386.02, "high": 98386.02, "low": 98165.25, "close": 98236.17, "volume": 53.85125}, {"timestamp": 1738701240000, "open": 98236.17, "high": 98406.88, "low": 98203.87, "close": 98271.21, "volume": 20.95006}, {"timestamp": 1738701300000, "open": 98271.21, "high": 98385.51, "low": 98242.8, "close": 98358.7, "volume": 17.96405}, {"timestamp": 1738701360000, "open": 98358.69, "high": 98486.0, "low": 98300.0, "close": 98433.57, "volume": 31.15337}, {"timestamp": 1738701420000, "open": 98433.58, "high": 98463.19, "low": 98304.42, "close": 98428.71, "volume": 19.0586}, {"timestamp": 1738701480000, "open": 98428.71, "high": 98490.27, "low": 98391.3, "close": 98490.27, "volume": 21.28044}, {"timestamp": 1738701540000, "open": 98490.26, "high": 98795.01, "low": 98431.81, "close": 98734.67, "volume": 55.97499}, {"timestamp": 1738701600000, "open": 98734.67, "high": 98917.16, "low": 98729.24, "close": 98729.25, "volume": 37.2967}, {"timestamp": 1738701660000, "open": 98729.25, "high": 98895.84, "low": 98729.02, "close": 98870.96, "volume": 30.65286}, {"timestamp": 1738701720000, "open": 98870.97, "high": 98880.0, "low": 98815.21, "close": 98839.81, "volume": 31.43875}, {"timestamp": 1738701780000, "open": 98839.8, "high": 98995.04, "low": 98811.43, "close": 98937.81, "volume": 21.68064}, {"timestamp": 1738701840000, "open": 98937.81, "high": 98938.69, "low": 98780.42, "close": 98805.8, "volume": 44.64564}, {"timestamp": 1738701900000, "open": 98805.8, "high": 98819.54, "low": 98732.7, "close": 98804.43, "volume": 26.73008}, {"timestamp": 1738701960000, "open": 98804.43, "high": 98804.43, "low": 98700.87, "close": 98700.88, "volume": 21.91359}, {"timestamp": 1738702020000, "open": 98700.88, "high": 98938.95, "low": 98700.87, "close": 98938.95, "volume": 25.40461}, {"timestamp": 1738702080000, "open": 98938.94, "high": 98985.32, "low": 98838.68, "close": 98838.69, "volume": 17.67613}, {"timestamp": 1738702140000, "open": 98838.69, "high": 98880.44, "low": 98778.04, "close": 98792.31, "volume": 16.04456}, {"timestamp": 1738702200000, "open": 98792.31, "high": 98850.0, "low": 98717.39, "close": 98850.0, "volume": 31.76424}, {"timestamp": 1738702260000, "open": 98850.0, "high": 98881.66, "low": 98826.1, "close": 98872.78, "volume": 21.1414}, {"timestamp": 1738702320000, "open": 98872.78, "high": 98968.0, "low": 98821.59, "close": 98948.49, "volume": 17.7811}, {"timestamp": 1738702380000, "open": 98948.49, "high": 98980.26, "low": 98938.92, "close": 98976.92, "volume": 10.34215}, {"timestamp": 1738702440000, "open": 98976.93, "high": 99035.85, "low": 98952.6, "close": 98997.98, "volume": 28.42751}, {"timestamp": 1738702500000, "open": 98997.98, "high": 99006.82, "low": 98750.0, "close": 98778.88, "volume": 61.66413}, {"timestamp": 1738702560000, "open": 98778.89, "high": 98860.56, "low": 98753.03, "close": 98842.68, "volume": 20.04279}, {"timestamp": 1738702620000, "open": 98842.68, "high": 98842.68, "low": 98817.49, "close": 98835.94, "volume": 8.79173}, {"timestamp": 1738702680000, "open": 98835.94, "high": 98837.69, "low": 98666.66, "close": 98714.65, "volume": 22.69623}, {"timestamp": 1738702740000, "open": 98714.65, "high": 98744.75, "low": 98592.85, "close": 98652.18, "volume": 44.17246}, {"timestamp": 1738702800000, "open": 98652.18, "high": 98673.86, "low": 98423.91, "close": 98423.91, "volume": 30.94648}, {"timestamp": 1738702860000, "open": 98423.92, "high": 98500.0, "low": 98000.0, "close": 98038.16, "volume": 139.6273}, {"timestamp": 1738702920000, "open": 98038.15, "high": 98193.75, "low": 97591.34, "close": 97977.41, "volume": 262.85162}, {"timestamp": 1738702980000, "open": 97977.42, "high": 98185.49, "low": 97920.0, "close": 98093.98, "volume": 48.28478}, {"timestamp": 1738703040000, "open": 98093.98, "high": 98255.23, "low": 98076.12, "close": 98144.01, "volume": 63.05885}, {"timestamp": 1738703100000, "open": 98144.0, "high": 98149.15, "low": 97952.39, "close": 98001.7, "volume": 29.37229}, {"timestamp": 1738703160000, "open": 98001.7, "high": 98038.62, "low": 97857.14, "close": 97897.85, "volume": 68.03074}, {"timestamp": 1738703220000, "open": 97897.85, "high": 97900.0, "low": 97782.01, "close": 97892.0, "volume": 27.72592}, {"timestamp": 1738703280000, "open": 97892.0, "high": 98047.25, "low": 97816.01, "close": 98028.67, "volume": 25.4939}, {"timestamp": 1738703340000, "open": 98028.68, "high": 98061.29, "low": 97937.44, "close": 98032.61, "volume": 15.31824}, {"timestamp": 1738703400000, "open": 98032.6, "high": 98081.99, "low": 97946.27, "close": 97948.75, "volume": 20.68417}, {"timestamp": 1738703460000, "open": 97948.75, "high": 98062.0, "low": 97895.84, "close": 98044.06, "volume": 26.39664}, {"timestamp": 1738703520000, "open": 98044.07, "high": 98165.25, "low": 98044.06, "close": 98135.02, "volume": 12.48027}, {"timestamp": 1738703580000, "open": 98135.02, "high": 98263.0, "low": 98110.46, "close": 98228.27, "volume": 18.20768}, {"timestamp": 1738703640000, "open": 98228.27, "high": 98241.6, "low": 98195.65, "close": 98211.85, "volume": 20.29502}, {"timestamp": 1738703700000, "open": 98211.85, "high": 98213.65, "low": 98022.23, "close": 98060.1, "volume": 42.44376}, {"timestamp": 1738703760000, "open": 98060.11, "high": 98210.0, "low": 98032.6, "close": 98121.35, "volume": 15.07809}, {"timestamp": 1738703820000, "open": 98121.35, "high": 98177.19, "low": 98035.2, "close": 98035.21, "volume": 25.61721}, {"timestamp": 1738703880000, "open": 98035.21, "high": 98056.59, "low": 97950.0, "close": 98036.0, "volume": 24.87073}, {"timestamp": 1738703940000, "open": 98036.0, "high": 98036.0, "low": 97924.79, "close": 97978.26, "volume": 21.04635}, {"timestamp": 1738704000000, "open": 97978.26, "high": 98021.93, "low": 97923.07, "close": 97951.6, "volume": 18.14466}, {"timestamp": 1738704060000, "open": 97951.6, "high": 97960.0, "low": 97779.25, "close": 97784.71, "volume": 24.86836}, {"timestamp": 1738704120000, "open": 97784.71, "high": 97877.97, "low": 97750.0, "close": 97853.87, "volume": 28.91265}, {"timestamp": 1738704180000, "open": 97853.87, "high": 97887.0, "low": 97761.15, "close": 97782.9, "volume": 22.74564}, {"timestamp": 1738704240000, "open": 97782.9, "high": 97839.85, "low": 97636.0, "close": 97665.18, "volume": 48.78419}, {"timestamp": 1738704300000, "open": 97665.19, "high": 97665.19, "low": 97385.19, "close": 97428.97, "volume": 157.2451}, {"timestamp": 1738704360000, "open": 97428.98, "high": 97512.87, "low": 97336.77, "close": 97376.8, "volume": 59.68206}, {"timestamp": 1738704420000, "open": 97376.8, "high": 97489.74, "low": 97304.79, "close": 97310.38, "volume": 63.43858}, {"timestamp": 1738704480000, "open": 97310.38, "high": 97401.99, "low": 97200.0, "close": 97237.95, "volume": 60.5442}, {"timestamp": 1738704540000, "open": 97237.94, "high": 97372.0, "low": 97220.0, "close": 97251.6, "volume": 41.44313}, {"timestamp": 1738704600000, "open": 97251.59, "high": 97308.0, "low": 97100.0, "close": 97100.0, "volume": 69.84127}, {"timestamp": 1738704660000, "open": 97100.01, "high": 97243.04, "low": 97050.75, "close": 97187.87, "volume": 40.51396}, {"timestamp": 1738704720000, "open": 97186.63, "high": 97186.63, "low": 96964.77, "close": 96973.04, "volume": 88.8725}, {"timestamp": 1738704780000, "open": 96973.04, "high": 97089.0, "low": 96929.0, "close": 97067.4, "volume": 71.45843}, {"timestamp": 1738704840000, "open": 97067.4, "high": 97287.04, "low": 97061.1, "close": 97155.04, "volume": 32.72066}, {"timestamp": 1738704900000, "open": 97155.05, "high": 97166.0, "low": 96900.29, "close": 96900.3, "volume": 29.21229}, {"timestamp": 1738704960000, "open": 96900.3, "high": 96991.34, "low": 96888.01, "close": 96914.0, "volume": 36.02524}, {"timestamp": 1738705020000, "open": 96914.0, "high": 97029.62, "low": 96894.88, "close": 97029.62, "volume": 20.28902}, {"timestamp": 1738705080000, "open": 97029.62, "high": 97191.41, "low": 96946.42, "close": 96956.01, "volume": 42.44269}, {"timestamp": 1738705140000, "open": 96956.01, "high": 96999.73, "low": 96931.73, "close": 96974.29, "volume": 21.06114}, {"timestamp": 1738705200000, "open": 96974.29, "high": 97007.55, "low": 96857.62, "close": 96861.28, "volume": 51.95472}, {"timestamp": 1738705260000, "open": 96861.27, "high": 96953.99, "low": 96730.46, "close": 96789.99, "volume": 59.70775}, {"timestamp": 1738705320000, "open": 96789.99, "high": 96928.0, "low": 96730.46, "close": 96787.11, "volume": 65.14921}, {"timestamp": 1738705380000, "open": 96787.12, "high": 96832.71, "low": 96629.49, "close": 96644.11, "volume": 78.17899}, {"timestamp": 1738705440000, "open": 96644.11, "high": 96760.0, "low": 96598.13, "close": 96703.22, "volume": 69.34398}, {"timestamp": 1738705500000, "open": 96703.22, "high": 96931.15, "low": 96689.19, "close": 96843.27, "volume": 31.20995}, {"timestamp": 1738705560000, "open": 96843.27, "high": 96931.68, "low": 96792.8, "close": 96851.93, "volume": 27.77555}, {"timestamp": 1738705620000, "open": 96851.93, "high": 97056.0, "low": 96766.33, "close": 97048.17, "volume": 45.89157}, {"timestamp": 1738705680000, "open": 97048.16, "high": 97184.13, "low": 96936.06, "close": 97143.91, "volume": 46.63384}, {"timestamp": 1738705740000, "open": 97143.91, "high": 97200.0, "low": 97108.74, "close": 97179.55, "volume": 39.91841}, {"timestamp": 1738705800000, "open": 97179.55, "high": 97199.87, "low": 97048.82, "close": 97156.99, "volume": 30.89792}, {"timestamp": 1738705860000, "open": 97156.99, "high": 97197.15, "low": 97005.04, "close": 97009.52, "volume": 26.34774}, {"timestamp": 1738705920000, "open": 97009.52, "high": 97046.22, "low": 96847.27, "close": 96869.04, "volume": 25.23301}, {"timestamp": 1738705980000, "open": 96869.03, "high": 96908.0, "low": 96634.92, "close": 96726.58, "volume": 73.42502}, {"timestamp": 1738706040000, "open": 96726.57, "high": 96772.31, "low": 96700.0, "close": 96711.27, "volume": 29.49524}, {"timestamp": 1738706100000, "open": 96711.26, "high": 96753.98, "low": 96516.95, "close": 96577.99, "volume": 107.47714}, {"timestamp": 1738706160000, "open": 96577.99, "high": 96656.0, "low": 96422.0, "close": 96544.59, "volume": 102.08915}, {"timestamp": 1738706220000, "open": 96544.59, "high": 96735.29, "low": 96500.0, "close": 96648.76, "volume": 39.84875}, {"timestamp": 1738706280000, "open": 96648.76, "high": 96728.0, "low": 96560.96, "close": 96560.97, "volume": 22.247}, {"timestamp": 1738706340000, "open": 96560.97, "high": 96629.07, "low": 96435.54, "close": 96514.47, "volume": 61.43645}, {"timestamp": 1738706400000, "open": 96514.47, "high": 96539.56, "low": 96400.0, "close": 96498.0, "volume": 33.15967}, {"timestamp": 1738706460000, "open": 96497.99, "high": 96563.5, "low": 96392.87, "close": 96468.39, "volume": 30.233}, {"timestamp": 1738706520000, "open": 96468.39, "high": 96510.91, "low": 96372.14, "close": 96384.02, "volume": 29.17481}, {"timestamp": 1738706580000, "open": 96384.02, "high": 96491.08, "low": 96332.0, "close": 96360.24, "volume": 28.86539}, {"timestamp": 1738706640000, "open": 96360.25, "high": 96438.56, "low": 96312.0, "close": 96336.01, "volume": 18.34619}, {"timestamp": 1738706700000, "open": 96336.01, "high": 96383.17, "low": 96269.62, "close": 96311.88, "volume": 55.2708}, {"timestamp": 1738706760000, "open": 96311.87, "high": 96470.06, "low": 96262.0, "close": 96280.81, "volume": 122.34159}, {"timestamp": 1738706820000, "open": 96280.81, "high": 96376.32, "low": 96248.59, "close": 96248.59, "volume": 29.69928}, {"timestamp": 1738706880000, "open": 96248.59, "high": 96441.45, "low": 96240.99, "close": 96258.6, "volume": 23.67835}, {"timestamp": 1738706940000, "open": 96258.6, "high": 96445.39, "low": 96189.5, "close": 96283.89, "volume": 65.33964}, {"timestamp": 1738707000000, "open": 96283.88, "high": 96420.49, "low": 96200.55, "close": 96310.96, "volume": 63.14487}, {"timestamp": 1738707060000, "open": 96310.95, "high": 96426.0, "low": 96194.17, "close": 96199.98, "volume": 60.88322}, {"timestamp": 1738707120000, "open": 96199.97, "high": 96327.18, "low": 96154.62, "close": 96233.76, "volume": 52.92059}, {"timestamp": 1738707180000, "open": 96233.76, "high": 96372.0, "low": 96150.0, "close": 96345.54, "volume": 102.61062}, {"timestamp": 1738707240000, "open": 96345.54, "high": 96627.91, "low": 96315.47, "close": 96557.75, "volume": 66.1229}, {"timestamp": 1738707300000, "open": 96557.75, "high": 96705.06, "low": 96472.8, "close": 96703.2, "volume": 41.66024}, {"timestamp": 1738707360000, "open": 96703.2, "high": 96903.37, "low": 96640.03, "close": 96896.56, "volume": 72.19275}, {"timestamp": 1738707420000, "open": 96896.56, "high": 97123.2, "low": 96864.1, "close": 97030.88, "volume": 100.46572}, {"timestamp": 1738707480000, "open": 97030.88, "high": 97253.72, "low": 97030.87, "close": 97138.85, "volume": 85.53775}, {"timestamp": 1738707540000, "open": 97138.86, "high": 97249.56, "low": 96974.94, "close": 97118.7, "volume": 106.63559}, {"timestamp": 1738707600000, "open": 97118.69, "high": 97118.69, "low": 96867.98, "close": 96918.0, "volume": 39.1409}, {"timestamp": 1738707660000, "open": 96918.0, "high": 96977.07, "low": 96849.87, "close": 96947.09, "volume": 15.24634}, {"timestamp": 1738707720000, "open": 96947.1, "high": 96999.61, "low": 96862.14, "close": 96999.61, "volume": 13.85901}, {"timestamp": 1738707780000, "open": 96999.61, "high": 97024.0, "low": 96999.6, "close": 97023.99, "volume": 8.83281}, {"timestamp": 1738707840000, "open": 97024.0, "high": 97141.55, "low": 97023.99, "close": 97123.59, "volume": 24.19167}, {"timestamp": 1738707900000, "open": 97123.59, "high": 97131.11, "low": 97054.57, "close": 97119.56, "volume": 62.7862}, {"timestamp": 1738707960000, "open": 97119.55, "high": 97119.55, "low": 96864.0, "close": 96864.01, "volume": 28.25317}, {"timestamp": 1738708020000, "open": 96864.0, "high": 96864.0, "low": 96710.5, "close": 96793.47, "volume": 37.22758}, {"timestamp": 1738708080000, "open": 96793.47, "high": 96908.77, "low": 96782.53, "close": 96908.77, "volume": 15.64653}, {"timestamp": 1738708140000, "open": 96909.08, "high": 96980.0, "low": 96891.31, "close": 96950.01, "volume": 28.09923}, {"timestamp": 1738708200000, "open": 96950.01, "high": 97053.09, "low": 96950.01, "close": 97053.09, "volume": 15.22173}, {"timestamp": 1738708260000, "open": 97053.09, "high": 97072.0, "low": 97023.38, "close": 97027.62, "volume": 19.82686}, {"timestamp": 1738708320000, "open": 97027.62, "high": 97049.57, "low": 97006.28, "close": 97041.98, "volume": 13.83856}, {"timestamp": 1738708380000, "open": 97041.98, "high": 97043.99, "low": 97000.0, "close": 97020.0, "volume": 5.31537}, {"timestamp": 1738708440000, "open": 97020.0, "high": 97029.97, "low": 96769.23, "close": 96800.4, "volume": 37.69071}, {"timestamp": 1738708500000, "open": 96800.4, "high": 96907.87, "low": 96792.0, "close": 96907.87, "volume": 14.89791}, {"timestamp": 1738708560000, "open": 96907.87, "high": 96907.87, "low": 96828.71, "close": 96828.72, "volume": 9.26099}, {"timestamp": 1738708620000, "open": 96828.71, "high": 96917.98, "low": 96828.21, "close": 96905.97, "volume": 12.32067}, {"timestamp": 1738708680000, "open": 96905.97, "high": 96905.97, "low": 96826.08, "close": 96848.57, "volume": 12.72987}, {"timestamp": 1738708740000, "open": 96848.56, "high": 96937.18, "low": 96835.0, "close": 96937.18, "volume": 8.81215}, {"timestamp": 1738708800000, "open": 96937.18, "high": 97063.87, "low": 96937.18, "close": 97063.86, "volume": 12.61213}, {"timestamp": 1738708860000, "open": 97063.87, "high": 97151.61, "low": 97063.86, "close": 97135.68, "volume": 12.91075}, {"timestamp": 1738708920000, "open": 97135.68, "high": 97241.16, "low": 97125.98, "close": 97241.15, "volume": 18.9692}, {"timestamp": 1738708980000, "open": 97241.15, "high": 97304.38, "low": 97233.91, "close": 97304.37, "volume": 23.62477}, {"timestamp": 1738709040000, "open": 97304.37, "high": 97304.38, "low": 97233.81, "close": 97233.81, "volume": 18.96151}, {"timestamp": 1738709100000, "open": 97233.81, "high": 97233.82, "low": 97050.02, "close": 97118.68, "volume": 31.47264}, {"timestamp": 1738709160000, "open": 97118.69, "high": 97317.18, "low": 97118.68, "close": 97297.78, "volume": 21.89469}, {"timestamp": 1738709220000, "open": 97297.78, "high": 97405.94, "low": 97297.78, "close": 97399.99, "volume": 5.74966}, {"timestamp": 1738709280000, "open": 97399.99, "high": 97488.46, "low": 97382.27, "close": 97488.46, "volume": 14.63286}, {"timestamp": 1738709340000, "open": 97488.45, "high": 97761.46, "low": 97488.45, "close": 97719.95, "volume": 39.23192}, {"timestamp": 1738709400000, "open": 97719.96, "high": 97835.37, "low": 97719.95, "close": 97779.22, "volume": 46.86716}, {"timestamp": 1738709460000, "open": 97779.23, "high": 97948.37, "low": 97779.22, "close": 97945.01, "volume": 36.76421}, {"timestamp": 1738709520000, "open": 97945.0, "high": 97967.4, "low": 97800.0, "close": 97800.0, "volume": 25.92514}, {"timestamp": 1738709580000, "open": 97800.01, "high": 97800.01, "low": 97714.28, "close": 97714.28, "volume": 14.41444}, {"timestamp": 1738709640000, "open": 97714.28, "high": 97754.66, "low": 97704.52, "close": 97711.0, "volume": 11.21063}, {"timestamp": 1738709700000, "open": 97711.0, "high": 97711.0, "low": 97427.85, "close": 97438.96, "volume": 51.21119}, {"timestamp": 1738709760000, "open": 97438.97, "high": 97549.92, "low": 97438.96, "close": 97520.63, "volume": 11.58041}, {"timestamp": 1738709820000, "open": 97520.64, "high": 97520.64, "low": 97400.01, "close": 97473.51, "volume": 18.39282}, {"timestamp": 1738709880000, "open": 97473.86, "high": 97543.48, "low": 97473.86, "close": 97543.48, "volume": 2.88329}, {"timestamp": 1738709940000, "open": 97543.48, "high": 97691.2, "low": 97543.48, "close": 97691.2, "volume": 16.1394}, {"timestamp": 1738710000000, "open": 97691.2, "high": 97691.2, "low": 97599.9, "close": 97599.99, "volume": 16.13566}, {"timestamp": 1738710060000, "open": 97600.0, "high": 97700.0, "low": 97535.36, "close": 97700.0, "volume": 50.27122}, {"timestamp": 1738710120000, "open": 97700.0, "high": 97793.31, "low": 97700.0, "close": 97711.41, "volume": 31.63973}, {"timestamp": 1738710180000, "open": 97711.41, "high": 97744.49, "low": 97641.3, "close": 97664.01, "volume": 22.19742}, {"timestamp": 1738710240000, "open": 97664.01, "high": 97791.0, "low": 97600.0, "close": 97752.66, "volume": 37.12099}, {"timestamp": 1738710300000, "open": 97752.65, "high": 97817.3, "low": 97711.44, "close": 97812.54, "volume": 18.64954}, {"timestamp": 1738710360000, "open": 97812.55, "high": 97888.87, "low": 97812.55, "close": 97888.87, "volume": 16.02165}, {"timestamp": 1738710420000, "open": 97888.87, "high": 97900.0, "low": 97708.59, "close": 97728.13, "volume": 36.52744}, {"timestamp": 1738710480000, "open": 97728.14, "high": 97836.96, "low": 97716.04, "close": 97810.0, "volume": 13.67441}, {"timestamp": 1738710540000, "open": 97810.01, "high": 97946.61, "low": 97810.01, "close": 97946.61, "volume": 13.72202}, {"timestamp": 1738710600000, "open": 97946.6, "high": 97979.58, "low": 97828.0, "close": 97912.21, "volume": 32.44563}, {"timestamp": 1738710660000, "open": 97912.21, "high": 97961.5, "low": 97800.0, "close": 97800.01, "volume": 20.90402}, {"timestamp": 1738710720000, "open": 97800.0, "high": 97949.91, "low": 97766.07, "close": 97949.9, "volume": 38.41803}, {"timestamp": 1738710780000, "open": 97949.9, "high": 97949.9, "low": 97870.02, "close": 97895.68, "volume": 21.34128}, {"timestamp": 1738710840000, "open": 97895.69, "high": 97934.79, "low": 97887.22, "close": 97896.65, "volume": 10.96443}, {"timestamp": 1738710900000, "open": 97896.65, "high": 97896.65, "low": 97705.03, "close": 97705.03, "volume": 18.61139}, {"timestamp": 1738710960000, "open": 97705.02, "high": 97740.0, "low": 97650.0, "close": 97695.89, "volume": 30.38519}, {"timestamp": 1738711020000, "open": 97695.89, "high": 97748.0, "low": 97650.68, "close": 97696.76, "volume": 12.34275}, {"timestamp": 1738711080000, "open": 97696.76, "high": 97866.01, "low": 97696.76, "close": 97750.01, "volume": 8.24787}, {"timestamp": 1738711140000, "open": 97750.0, "high": 97750.0, "low": 97627.91, "close": 97627.91, "volume": 29.84181}, {"timestamp": 1738711200000, "open": 97627.92, "high": 97706.53, "low": 97627.91, "close": 97706.53, "volume": 13.27983}, {"timestamp": 1738711260000, "open": 97706.53, "high": 97706.53, "low": 97657.08, "close": 97665.98, "volume": 4.93696}, {"timestamp": 1738711320000, "open": 97665.98, "high": 97800.0, "low": 97653.5, "close": 97800.0, "volume": 7.0383}, {"timestamp": 1738711380000, "open": 97800.0, "high": 97860.0, "low": 97794.7, "close": 97860.0, "volume": 11.13371}, {"timestamp": 1738711440000, "open": 97859.99, "high": 97900.0, "low": 97734.2, "close": 97734.21, "volume": 12.67666}, {"timestamp": 1738711500000, "open": 97734.2, "high": 97734.2, "low": 97500.0, "close": 97500.01, "volume": 18.69935}, {"timestamp": 1738711560000, "open": 97500.01, "high": 97619.01, "low": 97500.0, "close": 97592.98, "volume": 8.69447}, {"timestamp": 1738711620000, "open": 97592.98, "high": 97600.0, "low": 97567.8, "close": 97596.35, "volume": 10.88278}, {"timestamp": 1738711680000, "open": 97596.7, "high": 97600.37, "low": 97584.35, "close": 97584.37, "volume": 3.97879}, {"timestamp": 1738711740000, "open": 97584.37, "high": 97584.37, "low": 97532.24, "close": 97535.4, "volume": 12.13759}, {"timestamp": 1738711800000, "open": 97535.4, "high": 97700.0, "low": 97535.4, "close": 97668.91, "volume": 11.70612}, {"timestamp": 1738711860000, "open": 97668.91, "high": 97668.91, "low": 97473.32, "close": 97499.18, "volume": 26.38569}, {"timestamp": 1738711920000, "open": 97499.24, "high": 97650.0, "low": 97499.24, "close": 97650.0, "volume": 8.43662}, {"timestamp": 1738711980000, "open": 97650.0, "high": 97726.38, "low": 97609.31, "close": 97721.11, "volume": 12.71523}, {"timestamp": 1738712040000, "open": 97721.1, "high": 97721.11, "low": 97666.15, "close": 97695.23, "volume": 3.58693}, {"timestamp": 1738712100000, "open": 97695.24, "high": 97828.49, "low": 97695.23, "close": 97741.48, "volume": 10.93921}, {"timestamp": 1738712160000, "open": 97741.48, "high": 97819.55, "low": 97706.52, "close": 97779.51, "volume": 13.82917}, {"timestamp": 1738712220000, "open": 97779.5, "high": 97814.5, "low": 97763.52, "close": 97782.0, "volume": 9.12488}, {"timestamp": 1738712280000, "open": 97782.0, "high": 97782.0, "low": 97748.0, "close": 97777.99, "volume": 3.37789}, {"timestamp": 1738712340000, "open": 97777.99, "high": 97777.99, "low": 97716.46, "close": 97760.01, "volume": 8.57998}, {"timestamp": 1738712400000, "open": 97760.01, "high": 97800.0, "low": 97744.0, "close": 97799.99, "volume": 3.77368}, {"timestamp": 1738712460000, "open": 97799.99, "high": 97803.19, "low": 97693.8, "close": 97693.81, "volume": 16.80415}, {"timestamp": 1738712520000, "open": 97693.81, "high": 97706.53, "low": 97684.66, "close": 97701.6, "volume": 5.48475}, {"timestamp": 1738712580000, "open": 97701.6, "high": 97771.74, "low": 97701.6, "close": 97771.74, "volume": 9.21773}, {"timestamp": 1738712640000, "open": 97771.74, "high": 97771.74, "low": 97732.54, "close": 97732.54, "volume": 8.2764}, {"timestamp": 1738712700000, "open": 97732.54, "high": 97870.49, "low": 97712.35, "close": 97857.39, "volume": 22.36712}, {"timestamp": 1738712760000, "open": 97857.39, "high": 97878.29, "low": 97809.58, "close": 97843.54, "volume": 28.0669}, {"timestamp": 1738712820000, "open": 97843.54, "high": 97843.54, "low": 97762.23, "close": 97829.59, "volume": 8.35473}, {"timestamp": 1738712880000, "open": 97829.58, "high": 97949.7, "low": 97829.58, "close": 97932.0, "volume": 23.41935}, {"timestamp": 1738712940000, "open": 97932.0, "high": 97988.0, "low": 97922.13, "close": 97956.97, "volume": 12.84306}, {"timestamp": 1738713000000, "open": 97956.97, "high": 97956.97, "low": 97902.17, "close": 97917.12, "volume": 10.12202}, {"timestamp": 1738713060000, "open": 97917.12, "high": 97922.3, "low": 97908.42, "close": 97922.0, "volume": 5.95503}, {"timestamp": 1738713120000, "open": 97922.0, "high": 98057.45, "low": 97921.99, "close": 98010.29, "volume": 27.23186}, {"timestamp": 1738713180000, "open": 98010.28, "high": 98224.97, "low": 98000.0, "close": 98104.95, "volume": 38.35148}, {"timestamp": 1738713240000, "open": 98104.95, "high": 98104.95, "low": 97986.2, "close": 98034.38, "volume": 19.64336}, {"timestamp": 1738713300000, "open": 98034.38, "high": 98065.76, "low": 97940.12, "close": 97966.09, "volume": 15.68634}, {"timestamp": 1738713360000, "open": 97966.09, "high": 97966.09, "low": 97856.13, "close": 97874.65, "volume": 19.73112}, {"timestamp": 1738713420000, "open": 97874.65, "high": 97898.32, "low": 97836.0, "close": 97886.49, "volume": 12.39216}, {"timestamp": 1738713480000, "open": 97886.48, "high": 97886.49, "low": 97836.95, "close": 97836.95, "volume": 8.81418}, {"timestamp": 1738713540000, "open": 97836.95, "high": 97836.96, "low": 97751.34, "close": 97763.13, "volume": 10.83934}, {"timestamp": 1738713600000, "open": 97763.14, "high": 97889.22, "low": 97739.13, "close": 97873.74, "volume": 12.58564}, {"timestamp": 1738713660000, "open": 97873.74, "high": 97907.12, "low": 97857.35, "close": 97857.99, "volume": 7.85116}, {"timestamp": 1738713720000, "open": 97857.98, "high": 97934.79, "low": 97803.13, "close": 97861.62, "volume": 17.60768}, {"timestamp": 1738713780000, "open": 97861.63, "high": 97914.66, "low": 97774.01, "close": 97897.04, "volume": 18.89071}, {"timestamp": 1738713840000, "open": 97897.03, "high": 98015.32, "low": 97834.16, "close": 97983.98, "volume": 12.71119}, {"timestamp": 1738713900000, "open": 97983.99, "high": 98071.12, "low": 97983.99, "close": 97990.05, "volume": 11.97453}, {"timestamp": 1738713960000, "open": 97990.06, "high": 97990.06, "low": 97900.08, "close": 97979.88, "volume": 8.79011}, {"timestamp": 1738714020000, "open": 97979.88, "high": 98074.19, "low": 97975.5, "close": 98035.89, "volume": 10.40346}, {"timestamp": 1738714080000, "open": 98035.89, "high": 98096.0, "low": 98022.03, "close": 98056.77, "volume": 10.37161}, {"timestamp": 1738714140000, "open": 98056.78, "high": 98089.03, "low": 97967.39, "close": 98058.64, "volume": 10.21652}, {"timestamp": 1738714200000, "open": 98058.64, "high": 98116.58, "low": 98008.41, "close": 98116.57, "volume": 16.41924}, {"timestamp": 1738714260000, "open": 98116.57, "high": 98145.35, "low": 98030.23, "close": 98030.24, "volume": 20.27845}, {"timestamp": 1738714320000, "open": 98030.23, "high": 98113.78, "low": 97986.95, "close": 98033.18, "volume": 12.58282}, {"timestamp": 1738714380000, "open": 98033.17, "high": 98055.04, "low": 97920.26, "close": 97960.0, "volume": 17.75595}, {"timestamp": 1738714440000, "open": 97960.35, "high": 97993.53, "low": 97909.4, "close": 97931.06, "volume": 6.58068}, {"timestamp": 1738714500000, "open": 97931.05, "high": 97965.0, "low": 97854.69, "close": 97912.56, "volume": 15.69612}, {"timestamp": 1738714560000, "open": 97912.56, "high": 97922.0, "low": 97770.45, "close": 97918.05, "volume": 19.08946}, {"timestamp": 1738714620000, "open": 97918.06, "high": 97918.06, "low": 97826.01, "close": 97828.01, "volume": 9.2982}, {"timestamp": 1738714680000, "open": 97828.02, "high": 97833.99, "low": 97736.66, "close": 97778.62, "volume": 8.48479}, {"timestamp": 1738714740000, "open": 97778.62, "high": 97813.59, "low": 97711.7, "close": 97813.59, "volume": 12.76962}, {"timestamp": 1738714800000, "open": 97813.59, "high": 97878.04, "low": 97813.59, "close": 97878.03, "volume": 13.33969}, {"timestamp": 1738714860000, "open": 97878.04, "high": 97992.97, "low": 97878.04, "close": 97969.13, "volume": 9.80576}, {"timestamp": 1738714920000, "open": 97969.13, "high": 97969.14, "low": 97861.87, "close": 97862.0, "volume": 9.76263}, {"timestamp": 1738714980000, "open": 97862.0, "high": 97943.66, "low": 97862.0, "close": 97888.0, "volume": 10.22989}, {"timestamp": 1738715040000, "open": 97888.0, "high": 97930.8, "low": 97860.0, "close": 97926.77, "volume": 5.83195}, {"timestamp": 1738715100000, "open": 97926.77, "high": 97988.79, "low": 97926.76, "close": 97961.08, "volume": 8.19557}, {"timestamp": 1738715160000, "open": 97961.08, "high": 98120.0, "low": 97961.08, "close": 98120.0, "volume": 16.72257}, {"timestamp": 1738715220000, "open": 98120.0, "high": 98160.0, "low": 98096.64, "close": 98100.0, "volume": 13.24831}, {"timestamp": 1738715280000, "open": 98100.0, "high": 98189.97, "low": 98085.23, "close": 98176.02, "volume": 18.71342}, {"timestamp": 1738715340000, "open": 98176.01, "high": 98188.0, "low": 98150.0, "close": 98166.0, "volume": 12.60194}, {"timestamp": 1738715400000, "open": 98166.0, "high": 98179.14, "low": 98116.28, "close": 98116.29, "volume": 16.34191}, {"timestamp": 1738715460000, "open": 98116.28, "high": 98160.41, "low": 98074.43, "close": 98074.44, "volume": 23.2505}, {"timestamp": 1738715520000, "open": 98074.43, "high": 98124.29, "low": 98068.0, "close": 98094.64, "volume": 10.67645}, {"timestamp": 1738715580000, "open": 98094.64, "high": 98117.31, "low": 98042.87, "close": 98077.22, "volume": 10.5571}, {"timestamp": 1738715640000, "open": 98077.22, "high": 98084.61, "low": 98033.6, "close": 98084.61, "volume": 12.34895}, {"timestamp": 1738715700000, "open": 98084.61, "high": 98117.3, "low": 98069.74, "close": 98074.18, "volume": 6.84727}, {"timestamp": 1738715760000, "open": 98074.18, "high": 98074.18, "low": 97971.09, "close": 97971.09, "volume": 12.03669}, {"timestamp": 1738715820000, "open": 97971.1, "high": 98030.74, "low": 97924.01, "close": 98004.83, "volume": 17.00165}, {"timestamp": 1738715880000, "open": 98004.83, "high": 98083.75, "low": 97991.49, "close": 98083.74, "volume": 6.43281}, {"timestamp": 1738715940000, "open": 98083.74, "high": 98108.14, "low": 98042.31, "close": 98108.14, "volume": 3.00281}, {"timestamp": 1738716000000, "open": 98108.13, "high": 98117.31, "low": 98105.72, "close": 98115.99, "volume": 8.1727}, {"timestamp": 1738716060000, "open": 98115.99, "high": 98150.0, "low": 98105.73, "close": 98105.74, "volume": 7.99842}, {"timestamp": 1738716120000, "open": 98105.73, "high": 98174.83, "low": 98086.01, "close": 98167.98, "volume": 12.90293}, {"timestamp": 1738716180000, "open": 98167.99, "high": 98200.0, "low": 98160.53, "close": 98188.36, "volume": 14.21572}, {"timestamp": 1738716240000, "open": 98188.36, "high": 98188.37, "low": 98153.33, "close": 98153.33, "volume": 4.61396}, {"timestamp": 1738716300000, "open": 98153.32, "high": 98179.8, "low": 98124.99, "close": 98175.0, "volume": 8.62686}, {"timestamp": 1738716360000, "open": 98175.0, "high": 98294.0, "low": 98174.99, "close": 98256.34, "volume": 42.69299}, {"timestamp": 1738716420000, "open": 98256.35, "high": 98329.81, "low": 98246.94, "close": 98284.51, "volume": 16.5654}, {"timestamp": 1738716480000, "open": 98284.51, "high": 98286.14, "low": 98128.87, "close": 98176.87, "volume": 26.83388}, {"timestamp": 1738716540000, "open": 98176.87, "high": 98211.71, "low": 98147.85, "close": 98152.0, "volume": 8.06379}, {"timestamp": 1738716600000, "open": 98152.0, "high": 98219.76, "low": 98151.99, "close": 98182.21, "volume": 14.75271}, {"timestamp": 1738716660000, "open": 98182.22, "high": 98260.0, "low": 98155.79, "close": 98238.87, "volume": 14.58921}, {"timestamp": 1738716720000, "open": 98238.87, "high": 98308.28, "low": 98238.87, "close": 98258.01, "volume": 12.05699}, {"timestamp": 1738716780000, "open": 98258.01, "high": 98258.01, "low": 98221.5, "close": 98229.0, "volume": 6.0403}, {"timestamp": 1738716840000, "open": 98229.0, "high": 98313.94, "low": 98206.95, "close": 98276.4, "volume": 16.90804}, {"timestamp": 1738716900000, "open": 98276.4, "high": 98293.49, "low": 98248.75, "close": 98248.76, "volume": 10.30267}, {"timestamp": 1738716960000, "open": 98248.76, "high": 98390.7, "low": 98248.76, "close": 98322.55, "volume": 13.89411}, {"timestamp": 1738717020000, "open": 98322.54, "high": 98327.5, "low": 98286.0, "close": 98327.5, "volume": 6.06171}, {"timestamp": 1738717080000, "open": 98327.5, "high": 98337.49, "low": 98308.87, "close": 98337.49, "volume": 5.73406}, {"timestamp": 1738717140000, "open": 98337.48, "high": 98337.48, "low": 98274.01, "close": 98274.01, "volume": 12.39672}, {"timestamp": 1738717200000, "open": 98274.01, "high": 98430.0, "low": 98268.46, "close": 98403.19, "volume": 24.84714}, {"timestamp": 1738717260000, "open": 98403.19, "high": 98435.08, "low": 98398.99, "close": 98413.98, "volume": 6.2526}, {"timestamp": 1738717320000, "open": 98413.98, "high": 98480.0, "low": 98398.07, "close": 98428.01, "volume": 12.2688}, {"timestamp": 1738717380000, "open": 98428.01, "high": 98806.89, "low": 98428.0, "close": 98594.4, "volume": 91.6968}, {"timestamp": 1738717440000, "open": 98594.4, "high": 98788.72, "low": 98594.4, "close": 98786.7, "volume": 47.80711}, {"timestamp": 1738717500000, "open": 98786.7, "high": 98906.43, "low": 98718.37, "close": 98905.9, "volume": 46.53701}, {"timestamp": 1738717560000, "open": 98905.9, "high": 98930.44, "low": 98778.52, "close": 98831.18, "volume": 35.00734}, {"timestamp": 1738717620000, "open": 98831.18, "high": 98831.18, "low": 98691.39, "close": 98713.99, "volume": 21.25289}, {"timestamp": 1738717680000, "open": 98713.99, "high": 98771.74, "low": 98700.43, "close": 98771.74, "volume": 15.50684}, {"timestamp": 1738717740000, "open": 98771.74, "high": 98844.32, "low": 98753.78, "close": 98822.0, "volume": 32.25907}, {"timestamp": 1738717800000, "open": 98822.0, "high": 98889.0, "low": 98777.53, "close": 98867.99, "volume": 15.86716}, {"timestamp": 1738717860000, "open": 98867.99, "high": 98868.0, "low": 98641.3, "close": 98641.3, "volume": 14.02932}, {"timestamp": 1738717920000, "open": 98641.3, "high": 98641.31, "low": 98581.8, "close": 98605.48, "volume": 9.69124}, {"timestamp": 1738717980000, "open": 98605.47, "high": 98625.64, "low": 98468.75, "close": 98507.48, "volume": 25.13928}, {"timestamp": 1738718040000, "open": 98507.49, "high": 98538.88, "low": 98480.0, "close": 98484.17, "volume": 10.77305}, {"timestamp": 1738718100000, "open": 98484.18, "high": 98595.62, "low": 98481.93, "close": 98595.62, "volume": 11.11612}, {"timestamp": 1738718160000, "open": 98595.62, "high": 98618.89, "low": 98571.27, "close": 98618.88, "volume": 7.61147}, {"timestamp": 1738718220000, "open": 98618.88, "high": 98672.0, "low": 98618.88, "close": 98641.3, "volume": 5.70853}, {"timestamp": 1738718280000, "open": 98641.3, "high": 98641.31, "low": 98545.76, "close": 98545.76, "volume": 5.65044}, {"timestamp": 1738718340000, "open": 98545.77, "high": 98545.77, "low": 98340.0, "close": 98456.84, "volume": 28.40275}, {"timestamp": 1738718400000, "open": 98456.84, "high": 98456.84, "low": 98371.03, "close": 98384.24, "volume": 54.70754}, {"timestamp": 1738718460000, "open": 98384.25, "high": 98385.0, "low": 98298.92, "close": 98312.0, "volume": 48.4049}, {"timestamp": 1738718520000, "open": 98312.0, "high": 98404.72, "low": 98311.99, "close": 98361.12, "volume": 17.54879}, {"timestamp": 1738718580000, "open": 98361.13, "high": 98414.63, "low": 98345.81, "close": 98345.81, "volume": 13.16466}, {"timestamp": 1738718640000, "open": 98345.82, "high": 98345.82, "low": 98258.9, "close": 98299.47, "volume": 47.59899}, {"timestamp": 1738718700000, "open": 98299.48, "high": 98299.48, "low": 98194.74, "close": 98250.0, "volume": 35.70896}, {"timestamp": 1738718760000, "open": 98249.99, "high": 98258.98, "low": 98175.0, "close": 98258.98, "volume": 22.43618}, {"timestamp": 1738718820000, "open": 98258.98, "high": 98299.48, "low": 98258.98, "close": 98282.61, "volume": 5.8927}, {"timestamp": 1738718880000, "open": 98282.61, "high": 98300.15, "low": 98262.0, "close": 98300.14, "volume": 4.22266}, {"timestamp": 1738718940000, "open": 98300.14, "high": 98310.12, "low": 98212.62, "close": 98212.63, "volume": 7.11564}, {"timestamp": 1738719000000, "open": 98212.63, "high": 98227.69, "low": 98038.33, "close": 98087.62, "volume": 35.41009}, {"timestamp": 1738719060000, "open": 98087.63, "high": 98140.6, "low": 98087.63, "close": 98124.0, "volume": 15.57526}, {"timestamp": 1738719120000, "open": 98123.99, "high": 98226.73, "low": 98123.99, "close": 98203.22, "volume": 16.75202}, {"timestamp": 1738719180000, "open": 98203.21, "high": 98282.61, "low": 98199.29, "close": 98282.61, "volume": 19.19049}, {"timestamp": 1738719240000, "open": 98282.61, "high": 98350.0, "low": 98244.46, "close": 98320.48, "volume": 14.53361}, {"timestamp": 1738719300000, "open": 98320.48, "high": 98369.64, "low": 98303.44, "close": 98347.99, "volume": 10.08091}, {"timestamp": 1738719360000, "open": 98347.99, "high": 98348.0, "low": 98169.11, "close": 98169.12, "volume": 12.86779}, {"timestamp": 1738719420000, "open": 98169.11, "high": 98170.89, "low": 98102.56, "close": 98160.48, "volume": 6.86095}, {"timestamp": 1738719480000, "open": 98160.47, "high": 98168.58, "low": 98135.03, "close": 98162.81, "volume": 4.50959}, {"timestamp": 1738719540000, "open": 98162.8, "high": 98162.81, "low": 98132.0, "close": 98132.0, "volume": 6.73723}, {"timestamp": 1738719600000, "open": 98132.0, "high": 98228.65, "low": 98132.0, "close": 98224.27, "volume": 6.86318}, {"timestamp": 1738719660000, "open": 98224.27, "high": 98224.27, "low": 98184.78, "close": 98199.15, "volume": 5.74455}, {"timestamp": 1738719720000, "open": 98199.15, "high": 98226.08, "low": 98184.78, "close": 98226.07, "volume": 3.92506}, {"timestamp": 1738719780000, "open": 98226.08, "high": 98226.08, "low": 98126.97, "close": 98150.2, "volume": 4.35494}, {"timestamp": 1738719840000, "open": 98150.2, "high": 98150.2, "low": 98066.93, "close": 98095.93, "volume": 9.01704}, {"timestamp": 1738719900000, "open": 98095.93, "high": 98129.74, "low": 97987.94, "close": 98008.78, "volume": 35.52708}, {"timestamp": 1738719960000, "open": 98008.78, "high": 98050.0, "low": 97987.52, "close": 98050.0, "volume": 20.25413}, {"timestamp": 1738720020000, "open": 98050.0, "high": 98140.0, "low": 98026.61, "close": 98140.0, "volume": 20.19793}, {"timestamp": 1738720080000, "open": 98139.99, "high": 98140.99, "low": 98093.98, "close": 98140.98, "volume": 10.29455}, {"timestamp": 1738720140000, "open": 98140.99, "high": 98179.73, "low": 98140.99, "close": 98168.33, "volume": 2.66129}, {"timestamp": 1738720200000, "open": 98168.32, "high": 98200.0, "low": 98139.76, "close": 98139.76, "volume": 3.9225}, {"timestamp": 1738720260000, "open": 98139.77, "high": 98209.89, "low": 98112.43, "close": 98112.43, "volume": 18.73935}, {"timestamp": 1738720320000, "open": 98112.43, "high": 98112.43, "low": 98002.2, "close": 98030.02, "volume": 25.23084}, {"timestamp": 1738720380000, "open": 98030.02, "high": 98030.02, "low": 97916.65, "close": 97937.99, "volume": 13.97959}, {"timestamp": 1738720440000, "open": 97938.0, "high": 97938.0, "low": 97849.99, "close": 97860.0, "volume": 35.96648}, {"timestamp": 1738720500000, "open": 97860.0, "high": 97930.0, "low": 97859.99, "close": 97879.33, "volume": 31.56808}, {"timestamp": 1738720560000, "open": 97879.33, "high": 97944.0, "low": 97827.87, "close": 97944.0, "volume": 16.40658}, {"timestamp": 1738720620000, "open": 97944.0, "high": 97944.0, "low": 97692.3, "close": 97698.2, "volume": 65.40854}, {"timestamp": 1738720680000, "open": 97698.19, "high": 97797.13, "low": 97662.18, "close": 97797.12, "volume": 10.80288}, {"timestamp": 1738720740000, "open": 97797.13, "high": 97968.89, "low": 97797.12, "close": 97849.82, "volume": 62.0854}, {"timestamp": 1738720800000, "open": 97849.81, "high": 98015.72, "low": 97810.89, "close": 97978.0, "volume": 29.56237}, {"timestamp": 1738720860000, "open": 97978.0, "high": 98037.68, "low": 97941.57, "close": 98007.31, "volume": 12.29466}, {"timestamp": 1738720920000, "open": 98007.31, "high": 98029.75, "low": 97810.86, "close": 97818.59, "volume": 38.88689}, {"timestamp": 1738720980000, "open": 97818.59, "high": 97833.11, "low": 97721.16, "close": 97789.99, "volume": 52.22383}, {"timestamp": 1738721040000, "open": 97790.0, "high": 97873.62, "low": 97738.01, "close": 97738.02, "volume": 6.26162}, {"timestamp": 1738721100000, "open": 97738.02, "high": 97822.0, "low": 97732.0, "close": 97793.47, "volume": 24.26237}, {"timestamp": 1738721160000, "open": 97793.48, "high": 97886.77, "low": 97740.76, "close": 97868.03, "volume": 10.99766}, {"timestamp": 1738721220000, "open": 97868.04, "high": 97889.97, "low": 97794.28, "close": 97794.28, "volume": 16.26242}, {"timestamp": 1738721280000, "open": 97794.27, "high": 97828.86, "low": 97753.34, "close": 97799.24, "volume": 15.94119}, {"timestamp": 1738721340000, "open": 97799.24, "high": 97870.95, "low": 97793.44, "close": 97812.02, "volume": 7.4166}, {"timestamp": 1738721400000, "open": 97812.01, "high": 97891.31, "low": 97803.71, "close": 97843.93, "volume": 7.79952}, {"timestamp": 1738721460000, "open": 97843.93, "high": 97843.93, "low": 97741.67, "close": 97792.88, "volume": 9.60047}, {"timestamp": 1738721520000, "open": 97792.89, "high": 97792.89, "low": 97700.0, "close": 97733.53, "volume": 16.02895}, {"timestamp": 1738721580000, "open": 97733.54, "high": 97757.96, "low": 97700.0, "close": 97700.0, "volume": 8.33334}, {"timestamp": 1738721640000, "open": 97700.01, "high": 97711.63, "low": 97676.01, "close": 97676.02, "volume": 9.41932}, {"timestamp": 1738721700000, "open": 97676.02, "high": 97698.0, "low": 97668.01, "close": 97674.02, "volume": 6.80712}, {"timestamp": 1738721760000, "open": 97674.02, "high": 97683.99, "low": 97532.8, "close": 97650.0, "volume": 32.44657}, {"timestamp": 1738721820000, "open": 97650.0, "high": 97679.52, "low": 97400.0, "close": 97433.01, "volume": 60.10831}, {"timestamp": 1738721880000, "open": 97433.01, "high": 97576.0, "low": 97400.01, "close": 97515.99, "volume": 53.67019}, {"timestamp": 1738721940000, "open": 97516.0, "high": 97601.97, "low": 97434.0, "close": 97434.78, "volume": 22.01759}, {"timestamp": 1738722000000, "open": 97434.78, "high": 97589.66, "low": 97434.78, "close": 97574.28, "volume": 15.72201}, {"timestamp": 1738722060000, "open": 97574.27, "high": 97574.27, "low": 97462.0, "close": 97468.04, "volume": 12.19236}, {"timestamp": 1738722120000, "open": 97468.03, "high": 97584.0, "low": 97457.57, "close": 97546.53, "volume": 23.08387}, {"timestamp": 1738722180000, "open": 97546.53, "high": 97550.0, "low": 97271.56, "close": 97379.69, "volume": 81.43212}, {"timestamp": 1738722240000, "open": 97379.68, "high": 97421.99, "low": 97131.43, "close": 97196.01, "volume": 103.55297}, {"timestamp": 1738722300000, "open": 97196.01, "high": 97256.92, "low": 97140.44, "close": 97155.93, "volume": 36.22079}, {"timestamp": 1738722360000, "open": 97155.93, "high": 97309.79, "low": 97155.93, "close": 97297.98, "volume": 34.15339}, {"timestamp": 1738722420000, "open": 97297.98, "high": 97448.1, "low": 97271.89, "close": 97336.56, "volume": 42.98119}, {"timestamp": 1738722480000, "open": 97336.56, "high": 97419.12, "low": 97332.0, "close": 97352.26, "volume": 13.95884}, {"timestamp": 1738722540000, "open": 97352.25, "high": 97484.72, "low": 97330.4, "close": 97420.0, "volume": 33.99699}, {"timestamp": 1738722600000, "open": 97419.99, "high": 97451.99, "low": 97406.01, "close": 97436.61, "volume": 9.86427}, {"timestamp": 1738722660000, "open": 97436.6, "high": 97508.05, "low": 97426.8, "close": 97436.63, "volume": 13.70157}, {"timestamp": 1738722720000, "open": 97436.64, "high": 97436.64, "low": 97403.58, "close": 97412.29, "volume": 12.655}, {"timestamp": 1738722780000, "open": 97412.3, "high": 97513.61, "low": 97412.21, "close": 97479.91, "volume": 18.99017}, {"timestamp": 1738722840000, "open": 97479.9, "high": 97583.12, "low": 97441.61, "close": 97547.04, "volume": 8.05198}, {"timestamp": 1738722900000, "open": 97547.04, "high": 97547.04, "low": 97471.37, "close": 97492.22, "volume": 17.70039}, {"timestamp": 1738722960000, "open": 97492.22, "high": 97708.19, "low": 97474.99, "close": 97624.91, "volume": 32.53261}, {"timestamp": 1738723020000, "open": 97624.9, "high": 97693.44, "low": 97605.88, "close": 97684.03, "volume": 9.48081}, {"timestamp": 1738723080000, "open": 97684.03, "high": 97684.03, "low": 97632.16, "close": 97651.83, "volume": 4.27439}, {"timestamp": 1738723140000, "open": 97652.64, "high": 97703.92, "low": 97647.96, "close": 97688.01, "volume": 6.41914}, {"timestamp": 1738723200000, "open": 97688.01, "high": 97692.42, "low": 97650.0, "close": 97666.66, "volume": 6.20206}, {"timestamp": 1738723260000, "open": 97666.67, "high": 97713.39, "low": 97646.76, "close": 97673.4, "volume": 7.39682}, {"timestamp": 1738723320000, "open": 97673.41, "high": 97704.0, "low": 97656.24, "close": 97704.0, "volume": 7.93107}, {"timestamp": 1738723380000, "open": 97704.0, "high": 97773.08, "low": 97695.65, "close": 97756.07, "volume": 8.0786}, {"timestamp": 1738723440000, "open": 97756.08, "high": 97886.16, "low": 97755.23, "close": 97886.15, "volume": 16.84737}, {"timestamp": 1738723500000, "open": 97886.15, "high": 97937.61, "low": 97752.14, "close": 97821.58, "volume": 32.71042}, {"timestamp": 1738723560000, "open": 97822.85, "high": 97961.87, "low": 97813.33, "close": 97898.88, "volume": 33.9991}, {"timestamp": 1738723620000, "open": 97898.87, "high": 97898.87, "low": 97763.41, "close": 97763.42, "volume": 16.82117}, {"timestamp": 1738723680000, "open": 97763.41, "high": 97972.0, "low": 97763.41, "close": 97971.99, "volume": 49.15452}, {"timestamp": 1738723740000, "open": 97972.0, "high": 97984.7, "low": 97864.0, "close": 97864.0, "volume": 24.5479}, {"timestamp": 1738723800000, "open": 97863.21, "high": 97882.36, "low": 97786.0, "close": 97814.0, "volume": 25.35038}, {"timestamp": 1738723860000, "open": 97814.0, "high": 97879.41, "low": 97772.0, "close": 97808.0, "volume": 14.44101}, {"timestamp": 1738723920000, "open": 97807.99, "high": 97818.52, "low": 97774.0, "close": 97810.0, "volume": 10.59012}, {"timestamp": 1738723980000, "open": 97810.0, "high": 97966.0, "low": 97793.47, "close": 97910.37, "volume": 44.98547}, {"timestamp": 1738724040000, "open": 97910.37, "high": 98054.35, "low": 97910.36, "close": 98014.89, "volume": 25.87626}, {"timestamp": 1738724100000, "open": 98014.9, "high": 98192.0, "low": 98014.89, "close": 98147.49, "volume": 24.70998}, {"timestamp": 1738724160000, "open": 98147.5, "high": 98147.5, "low": 98051.31, "close": 98072.01, "volume": 15.19853}, {"timestamp": 1738724220000, "open": 98072.0, "high": 98086.96, "low": 98001.83, "close": 98001.83, "volume": 10.34079}, {"timestamp": 1738724280000, "open": 98001.83, "high": 98036.0, "low": 97994.18, "close": 98004.01, "volume": 9.45945}, {"timestamp": 1738724340000, "open": 98004.0, "high": 98004.0, "low": 97990.23, "close": 97993.99, "volume": 1.83653}, {"timestamp": 1738724400000, "open": 97994.0, "high": 98021.74, "low": 97977.0, "close": 98021.74, "volume": 11.95609}, {"timestamp": 1738724460000, "open": 98021.74, "high": 98122.5, "low": 98021.74, "close": 98085.99, "volume": 12.90176}, {"timestamp": 1738724520000, "open": 98085.99, "high": 98110.19, "low": 97992.33, "close": 98017.68, "volume": 11.57276}, {"timestamp": 1738724580000, "open": 98017.68, "high": 98022.0, "low": 97932.62, "close": 97932.63, "volume": 6.45048}, {"timestamp": 1738724640000, "open": 97932.62, "high": 97932.63, "low": 97836.63, "close": 97836.63, "volume": 8.92436}, {"timestamp": 1738724700000, "open": 97836.64, "high": 97978.0, "low": 97836.64, "close": 97974.9, "volume": 7.59983}, {"timestamp": 1738724760000, "open": 97974.89, "high": 98000.0, "low": 97930.1, "close": 97967.39, "volume": 6.42237}, {"timestamp": 1738724820000, "open": 97967.4, "high": 97989.14, "low": 97912.74, "close": 97912.75, "volume": 4.60978}, {"timestamp": 1738724880000, "open": 97912.75, "high": 97952.0, "low": 97910.0, "close": 97946.11, "volume": 11.93227}, {"timestamp": 1738724940000, "open": 97946.11, "high": 97946.11, "low": 97888.74, "close": 97912.01, "volume": 3.98973}, {"timestamp": 1738725000000, "open": 97912.0, "high": 97931.99, "low": 97858.69, "close": 97884.42, "volume": 6.42155}, {"timestamp": 1738725060000, "open": 97884.42, "high": 97884.43, "low": 97816.0, "close": 97818.01, "volume": 8.49418}, {"timestamp": 1738725120000, "open": 97818.01, "high": 97878.0, "low": 97818.01, "close": 97858.7, "volume": 3.40799}, {"timestamp": 1738725180000, "open": 97858.7, "high": 97875.89, "low": 97838.01, "close": 97866.15, "volume": 5.39677}, {"timestamp": 1738725240000, "open": 97866.15, "high": 97866.15, "low": 97811.42, "close": 97857.99, "volume": 2.81044}, {"timestamp": 1738725300000, "open": 97857.99, "high": 97864.32, "low": 97771.82, "close": 97854.0, "volume": 4.76382}, {"timestamp": 1738725360000, "open": 97853.99, "high": 97962.0, "low": 97853.99, "close": 97953.02, "volume": 8.72398}, {"timestamp": 1738725420000, "open": 97953.02, "high": 97956.53, "low": 97908.85, "close": 97956.52, "volume": 11.63062}, {"timestamp": 1738725480000, "open": 97956.52, "high": 97988.87, "low": 97934.01, "close": 97934.01, "volume": 18.78374}, {"timestamp": 1738725540000, "open": 97934.01, "high": 97938.23, "low": 97867.52, "close": 97937.16, "volume": 58.65712}, {"timestamp": 1738725600000, "open": 97937.16, "high": 97980.0, "low": 97908.85, "close": 97976.0, "volume": 7.80621}, {"timestamp": 1738725660000, "open": 97976.0, "high": 98038.0, "low": 97974.0, "close": 98026.01, "volume": 51.32165}, {"timestamp": 1738725720000, "open": 98026.01, "high": 98054.0, "low": 98024.19, "close": 98044.57, "volume": 18.44509}, {"timestamp": 1738725780000, "open": 98044.57, "high": 98046.0, "low": 98008.0, "close": 98013.87, "volume": 3.76556}, {"timestamp": 1738725840000, "open": 98013.87, "high": 98033.99, "low": 97963.95, "close": 98024.0, "volume": 11.58932}, {"timestamp": 1738725900000, "open": 98024.01, "high": 98051.3, "low": 98012.0, "close": 98026.0, "volume": 3.73296}, {"timestamp": 1738725960000, "open": 98026.01, "high": 98030.98, "low": 97967.76, "close": 98005.99, "volume": 16.19208}, {"timestamp": 1738726020000, "open": 98006.0, "high": 98054.34, "low": 98006.0, "close": 98034.01, "volume": 6.87935}, {"timestamp": 1738726080000, "open": 98034.0, "high": 98034.0, "low": 97974.0, "close": 97974.01, "volume": 4.44561}, {"timestamp": 1738726140000, "open": 97974.0, "high": 97974.0, "low": 97923.91, "close": 97923.92, "volume": 8.8436}, {"timestamp": 1738726200000, "open": 97923.92, "high": 98032.28, "low": 97923.92, "close": 97969.26, "volume": 10.65814}, {"timestamp": 1738726260000, "open": 97969.26, "high": 98069.3, "low": 97958.88, "close": 98067.29, "volume": 9.19428}, {"timestamp": 1738726320000, "open": 98067.29, "high": 98086.96, "low": 98062.37, "close": 98065.65, "volume": 17.50741}, {"timestamp": 1738726380000, "open": 98065.65, "high": 98096.0, "low": 98032.0, "close": 98077.16, "volume": 15.49572}, {"timestamp": 1738726440000, "open": 98077.16, "high": 98077.16, "low": 98014.67, "close": 98040.01, "volume": 6.11622}, {"timestamp": 1738726500000, "open": 98040.0, "high": 98138.0, "low": 98021.74, "close": 98096.0, "volume": 21.63905}, {"timestamp": 1738726560000, "open": 98095.99, "high": 98194.18, "low": 98082.0, "close": 98160.7, "volume": 14.22017}, {"timestamp": 1738726620000, "open": 98160.7, "high": 98180.0, "low": 98128.01, "close": 98157.83, "volume": 9.77714}, {"timestamp": 1738726680000, "open": 98157.84, "high": 98161.78, "low": 98128.03, "close": 98150.0, "volume": 7.52594}, {"timestamp": 1738726740000, "open": 98150.0, "high": 98324.16, "low": 98149.99, "close": 98202.02, "volume": 29.2421}, {"timestamp": 1738726800000, "open": 98202.02, "high": 98202.02, "low": 98104.7, "close": 98149.34, "volume": 11.69086}, {"timestamp": 1738726860000, "open": 98149.35, "high": 98149.35, "low": 98089.34, "close": 98089.35, "volume": 6.58873}, {"timestamp": 1738726920000, "open": 98089.35, "high": 98117.98, "low": 98045.08, "close": 98117.98, "volume": 8.98745}, {"timestamp": 1738726980000, "open": 98117.99, "high": 98184.79, "low": 98114.73, "close": 98184.79, "volume": 4.33263}, {"timestamp": 1738727040000, "open": 98184.79, "high": 98217.4, "low": 98162.52, "close": 98200.01, "volume": 13.72889}, {"timestamp": 1738727100000, "open": 98200.01, "high": 98232.0, "low": 98152.17, "close": 98176.0, "volume": 20.79228}, {"timestamp": 1738727160000, "open": 98176.0, "high": 98176.01, "low": 98108.0, "close": 98140.67, "volume": 4.38554}, {"timestamp": 1738727220000, "open": 98140.67, "high": 98184.0, "low": 98114.0, "close": 98114.01, "volume": 5.61744}, {"timestamp": 1738727280000, "open": 98114.0, "high": 98114.01, "low": 98080.0, "close": 98097.1, "volume": 5.65577}, {"timestamp": 1738727340000, "open": 98097.11, "high": 98097.11, "low": 98045.13, "close": 98045.13, "volume": 5.03226}, {"timestamp": 1738727400000, "open": 98045.14, "high": 98131.34, "low": 98045.14, "close": 98131.22, "volume": 10.0027}, {"timestamp": 1738727460000, "open": 98131.22, "high": 98131.22, "low": 98000.01, "close": 98000.02, "volume": 7.09689}, {"timestamp": 1738727520000, "open": 98000.01, "high": 98043.64, "low": 97969.39, "close": 97989.13, "volume": 21.81275}, {"timestamp": 1738727580000, "open": 97989.13, "high": 97993.26, "low": 97956.52, "close": 97968.29, "volume": 3.93501}, {"timestamp": 1738727640000, "open": 97968.28, "high": 98004.17, "low": 97968.28, "close": 98004.16, "volume": 3.62484}, {"timestamp": 1738727700000, "open": 98004.17, "high": 98045.0, "low": 98004.16, "close": 98045.0, "volume": 4.67448}, {"timestamp": 1738727760000, "open": 98044.99, "high": 98045.0, "low": 97994.84, "close": 98027.19, "volume": 3.79918}, {"timestamp": 1738727820000, "open": 98027.2, "high": 98054.35, "low": 98014.23, "close": 98036.95, "volume": 5.03793}, {"timestamp": 1738727880000, "open": 98036.95, "high": 98073.05, "low": 98036.95, "close": 98048.73, "volume": 6.56044}, {"timestamp": 1738727940000, "open": 98048.74, "high": 98059.73, "low": 98028.0, "close": 98040.0, "volume": 7.97482}, {"timestamp": 1738728000000, "open": 98040.01, "high": 98078.21, "low": 98023.09, "close": 98033.99, "volume": 8.80055}, {"timestamp": 1738728060000, "open": 98034.0, "high": 98086.96, "low": 98005.0, "close": 98070.01, "volume": 80.68349}, {"timestamp": 1738728120000, "open": 98070.0, "high": 98124.0, "low": 98050.0, "close": 98111.69, "volume": 4.62719}, {"timestamp": 1738728180000, "open": 98111.7, "high": 98164.0, "low": 98104.36, "close": 98119.57, "volume": 4.31807}, {"timestamp": 1738728240000, "open": 98119.56, "high": 98162.82, "low": 98115.78, "close": 98156.6, "volume": 5.70106}, {"timestamp": 1738728300000, "open": 98156.61, "high": 98199.99, "low": 98156.6, "close": 98166.0, "volume": 8.49762}, {"timestamp": 1738728360000, "open": 98166.01, "high": 98166.01, "low": 98068.0, "close": 98068.0, "volume": 4.04772}, {"timestamp": 1738728420000, "open": 98068.0, "high": 98150.0, "low": 98061.37, "close": 98138.01, "volume": 3.37411}, {"timestamp": 1738728480000, "open": 98138.01, "high": 98150.0, "low": 98119.56, "close": 98119.56, "volume": 2.6665}, {"timestamp": 1738728540000, "open": 98119.56, "high": 98129.96, "low": 98090.0, "close": 98121.34, "volume": 5.82225}, {"timestamp": 1738728600000, "open": 98121.34, "high": 98121.34, "low": 98088.0, "close": 98094.0, "volume": 1.94061}, {"timestamp": 1738728660000, "open": 98094.0, "high": 98150.0, "low": 98080.57, "close": 98080.99, "volume": 2.96425}, {"timestamp": 1738728720000, "open": 98080.99, "high": 98130.0, "low": 98080.99, "close": 98116.61, "volume": 2.63683}, {"timestamp": 1738728780000, "open": 98116.61, "high": 98116.62, "low": 98069.11, "close": 98070.01, "volume": 2.63954}, {"timestamp": 1738728840000, "open": 98070.0, "high": 98096.85, "low": 98070.0, "close": 98096.85, "volume": 2.02065}, {"timestamp": 1738728900000, "open": 98096.85, "high": 98113.84, "low": 98056.71, "close": 98086.33, "volume": 10.30237}, {"timestamp": 1738728960000, "open": 98086.33, "high": 98140.0, "low": 98086.33, "close": 98139.99, "volume": 9.63904}, {"timestamp": 1738729020000, "open": 98139.99, "high": 98184.79, "low": 98116.0, "close": 98152.22, "volume": 4.11803}, {"timestamp": 1738729080000, "open": 98152.21, "high": 98184.79, "low": 98150.01, "close": 98164.0, "volume": 10.80227}, {"timestamp": 1738729140000, "open": 98164.0, "high": 98164.13, "low": 98073.1, "close": 98073.28, "volume": 30.84542}, {"timestamp": 1738729200000, "open": 98073.28, "high": 98079.99, "low": 98017.87, "close": 98024.55, "volume": 18.20416}, {"timestamp": 1738729260000, "open": 98024.55, "high": 98038.0, "low": 98005.0, "close": 98037.99, "volume": 21.77084}, {"timestamp": 1738729320000, "open": 98038.0, "high": 98086.96, "low": 98028.38, "close": 98086.96, "volume": 4.90082}, {"timestamp": 1738729380000, "open": 98086.96, "high": 98086.96, "low": 98054.34, "close": 98065.99, "volume": 3.02887}, {"timestamp": 1738729440000, "open": 98065.99, "high": 98066.0, "low": 98065.99, "close": 98065.99, "volume": 0.7213}, {"timestamp": 1738729500000, "open": 98066.0, "high": 98146.24, "low": 98065.99, "close": 98126.0, "volume": 6.70052}, {"timestamp": 1738729560000, "open": 98126.01, "high": 98148.0, "low": 98110.37, "close": 98126.79, "volume": 13.73066}, {"timestamp": 1738729620000, "open": 98126.8, "high": 98126.8, "low": 98005.0, "close": 98005.0, "volume": 7.01487}, {"timestamp": 1738729680000, "open": 98005.01, "high": 98018.0, "low": 97952.75, "close": 97962.0, "volume": 22.48838}, {"timestamp": 1738729740000, "open": 97962.0, "high": 97976.0, "low": 97916.65, "close": 97928.0, "volume": 9.30085}, {"timestamp": 1738729800000, "open": 97927.99, "high": 97989.14, "low": 97916.02, "close": 97989.13, "volume": 7.01762}, {"timestamp": 1738729860000, "open": 97989.14, "high": 98048.96, "low": 97968.01, "close": 98046.37, "volume": 8.04009}, {"timestamp": 1738729920000, "open": 98046.37, "high": 98090.06, "low": 98023.25, "close": 98090.05, "volume": 5.68051}, {"timestamp": 1738729980000, "open": 98090.05, "high": 98115.43, "low": 98090.05, "close": 98108.14, "volume": 7.12586}, {"timestamp": 1738730040000, "open": 98108.15, "high": 98141.7, "low": 98108.14, "close": 98139.81, "volume": 6.90817}, {"timestamp": 1738730100000, "open": 98139.81, "high": 98168.16, "low": 98139.81, "close": 98163.09, "volume": 7.18582}, {"timestamp": 1738730160000, "open": 98163.09, "high": 98210.0, "low": 98152.18, "close": 98152.18, "volume": 4.34878}, {"timestamp": 1738730220000, "open": 98152.18, "high": 98159.51, "low": 98090.21, "close": 98090.22, "volume": 4.27213}, {"timestamp": 1738730280000, "open": 98090.22, "high": 98158.0, "low": 98090.21, "close": 98157.99, "volume": 1.9458}, {"timestamp": 1738730340000, "open": 98157.99, "high": 98175.49, "low": 98132.0, "close": 98143.23, "volume": 2.39467}, {"timestamp": 1738730400000, "open": 98143.23, "high": 98182.0, "low": 98132.0, "close": 98162.0, "volume": 2.84382}, {"timestamp": 1738730460000, "open": 98162.0, "high": 98177.99, "low": 98137.58, "close": 98177.99, "volume": 2.45404}, {"timestamp": 1738730520000, "open": 98177.99, "high": 98210.0, "low": 98173.99, "close": 98203.99, "volume": 9.65564}, {"timestamp": 1738730580000, "open": 98203.99, "high": 98232.5, "low": 98202.0, "close": 98213.99, "volume": 36.55261}, {"timestamp": 1738730640000, "open": 98213.99, "high": 98248.0, "low": 98213.99, "close": 98248.0, "volume": 1.87576}, {"timestamp": 1738730700000, "open": 98248.0, "high": 98332.41, "low": 98247.99, "close": 98290.62, "volume": 62.59904}, {"timestamp": 1738730760000, "open": 98290.62, "high": 98290.62, "low": 98208.0, "close": 98208.01, "volume": 9.66626}, {"timestamp": 1738730820000, "open": 98208.01, "high": 98243.6, "low": 98208.0, "close": 98243.6, "volume": 3.09714}, {"timestamp": 1738730880000, "open": 98243.6, "high": 98250.0, "low": 98204.0, "close": 98204.01, "volume": 3.96484}, {"timestamp": 1738730940000, "open": 98204.02, "high": 98204.02, "low": 98184.78, "close": 98191.19, "volume": 4.07581}, {"timestamp": 1738731000000, "open": 98191.19, "high": 98224.0, "low": 98152.17, "close": 98181.35, "volume": 10.45609}, {"timestamp": 1738731060000, "open": 98181.36, "high": 98195.17, "low": 98152.37, "close": 98152.38, "volume": 4.42282}, {"timestamp": 1738731120000, "open": 98152.37, "high": 98152.38, "low": 98090.05, "close": 98123.99, "volume": 14.56404}, {"timestamp": 1738731180000, "open": 98124.0, "high": 98174.45, "low": 98123.99, "close": 98152.18, "volume": 7.48041}, {"timestamp": 1738731240000, "open": 98152.17, "high": 98152.18, "low": 98114.01, "close": 98123.83, "volume": 12.93495}, {"timestamp": 1738731300000, "open": 98123.82, "high": 98128.6, "low": 98112.0, "close": 98124.63, "volume": 7.91924}, {"timestamp": 1738731360000, "open": 98124.79, "high": 98128.6, "low": 98104.72, "close": 98108.01, "volume": 6.40667}, {"timestamp": 1738731420000, "open": 98108.0, "high": 98108.01, "low": 98018.72, "close": 98035.99, "volume": 11.01696}, {"timestamp": 1738731480000, "open": 98036.0, "high": 98036.0, "low": 98010.01, "close": 98010.02, "volume": 8.18285}, {"timestamp": 1738731540000, "open": 98010.02, "high": 98046.0, "low": 98010.0, "close": 98046.0, "volume": 35.48723}, {"timestamp": 1738731600000, "open": 98045.99, "high": 98127.46, "low": 98045.99, "close": 98127.45, "volume": 7.07608}, {"timestamp": 1738731660000, "open": 98127.46, "high": 98188.84, "low": 98127.45, "close": 98178.01, "volume": 13.3793}, {"timestamp": 1738731720000, "open": 98178.01, "high": 98178.01, "low": 98065.84, "close": 98065.85, "volume": 4.021}, {"timestamp": 1738731780000, "open": 98065.85, "high": 98119.57, "low": 98043.71, "close": 98047.86, "volume": 12.53212}, {"timestamp": 1738731840000, "open": 98047.86, "high": 98047.87, "low": 98010.05, "close": 98010.05, "volume": 6.42458}, {"timestamp": 1738731900000, "open": 98010.06, "high": 98031.78, "low": 98010.0, "close": 98010.01, "volume": 13.97584}, {"timestamp": 1738731960000, "open": 98010.01, "high": 98045.98, "low": 98010.0, "close": 98045.97, "volume": 4.79056}, {"timestamp": 1738732020000, "open": 98045.97, "high": 98091.7, "low": 98014.0, "close": 98014.0, "volume": 5.88234}, {"timestamp": 1738732080000, "open": 98014.0, "high": 98032.77, "low": 98010.0, "close": 98032.77, "volume": 21.23078}, {"timestamp": 1738732140000, "open": 98032.76, "high": 98032.77, "low": 98010.0, "close": 98010.0, "volume": 4.61779}, {"timestamp": 1738732200000, "open": 98010.0, "high": 98048.17, "low": 98010.0, "close": 98027.67, "volume": 2.57308}, {"timestamp": 1738732260000, "open": 98027.68, "high": 98038.21, "low": 97965.37, "close": 97981.3, "volume": 42.98458}, {"timestamp": 1738732320000, "open": 97981.3, "high": 97981.31, "low": 97952.86, "close": 97952.94, "volume": 2.64765}, {"timestamp": 1738732380000, "open": 97952.94, "high": 97998.73, "low": 97952.94, "close": 97990.09, "volume": 5.20003}, {"timestamp": 1738732440000, "open": 97990.1, "high": 98035.99, "low": 97990.09, "close": 98035.98, "volume": 10.24965}, {"timestamp": 1738732500000, "open": 98035.99, "high": 98050.0, "low": 98004.87, "close": 98004.87, "volume": 3.94205}, {"timestamp": 1738732560000, "open": 98004.88, "high": 98004.88, "low": 97990.09, "close": 97992.01, "volume": 3.85599}, {"timestamp": 1738732620000, "open": 97992.01, "high": 97992.01, "low": 97932.01, "close": 97932.01, "volume": 3.77928}, {"timestamp": 1738732680000, "open": 97932.01, "high": 97944.71, "low": 97923.91, "close": 97944.71, "volume": 3.12444}, {"timestamp": 1738732740000, "open": 97944.71, "high": 97966.0, "low": 97929.32, "close": 97929.33, "volume": 4.03611}, {"timestamp": 1738732800000, "open": 97929.32, "high": 97972.0, "low": 97849.23, "close": 97972.0, "volume": 19.24505}, {"timestamp": 1738732860000, "open": 97971.99, "high": 97996.58, "low": 97919.64, "close": 97919.64, "volume": 4.99874}, {"timestamp": 1738732920000, "open": 97919.64, "high": 97970.72, "low": 97919.63, "close": 97968.29, "volume": 5.01107}, {"timestamp": 1738732980000, "open": 97968.29, "high": 97968.3, "low": 97923.4, "close": 97923.41, "volume": 7.62366}, {"timestamp": 1738733040000, "open": 97923.41, "high": 97944.84, "low": 97923.4, "close": 97930.0, "volume": 10.25085}, {"timestamp": 1738733100000, "open": 97930.01, "high": 97930.01, "low": 97884.0, "close": 97909.99, "volume": 6.32518}, {"timestamp": 1738733160000, "open": 97909.99, "high": 97920.0, "low": 97865.3, "close": 97877.79, "volume": 29.92686}, {"timestamp": 1738733220000, "open": 97877.8, "high": 97908.0, "low": 97871.32, "close": 97908.0, "volume": 3.99305}, {"timestamp": 1738733280000, "open": 97908.0, "high": 97923.92, "low": 97907.99, "close": 97918.0, "volume": 3.44256}, {"timestamp": 1738733340000, "open": 97918.0, "high": 97936.85, "low": 97890.78, "close": 97936.85, "volume": 9.53902}, {"timestamp": 1738733400000, "open": 97936.84, "high": 98000.0, "low": 97936.84, "close": 97937.52, "volume": 12.10889}, {"timestamp": 1738733460000, "open": 97937.52, "high": 97937.52, "low": 97854.0, "close": 97866.0, "volume": 3.93011}, {"timestamp": 1738733520000, "open": 97866.0, "high": 97866.01, "low": 97783.02, "close": 97819.55, "volume": 11.42252}, {"timestamp": 1738733580000, "open": 97819.54, "high": 97850.0, "low": 97794.0, "close": 97850.0, "volume": 6.3768}, {"timestamp": 1738733640000, "open": 97850.0, "high": 97866.72, "low": 97838.75, "close": 97866.72, "volume": 3.30082}, {"timestamp": 1738733700000, "open": 97866.72, "high": 97866.72, "low": 97848.41, "close": 97848.96, "volume": 0.986}, {"timestamp": 1738733760000, "open": 97848.97, "high": 97852.0, "low": 97818.01, "close": 97824.67, "volume": 14.15878}, {"timestamp": 1738733820000, "open": 97824.67, "high": 97877.08, "low": 97824.67, "close": 97848.01, "volume": 8.06337}, {"timestamp": 1738733880000, "open": 97848.0, "high": 97848.0, "low": 97799.0, "close": 97811.99, "volume": 10.29996}, {"timestamp": 1738733940000, "open": 97811.99, "high": 97811.99, "low": 97774.91, "close": 97774.92, "volume": 10.51246}, {"timestamp": 1738734000000, "open": 97774.92, "high": 97774.92, "low": 97681.53, "close": 97740.91, "volume": 41.51562}, {"timestamp": 1738734060000, "open": 97740.9, "high": 97843.08, "low": 97740.9, "close": 97836.0, "volume": 13.03544}, {"timestamp": 1738734120000, "open": 97836.0, "high": 97858.7, "low": 97822.0, "close": 97858.7, "volume": 2.37509}, {"timestamp": 1738734180000, "open": 97858.69, "high": 97858.69, "low": 97814.0, "close": 97814.84, "volume": 8.41692}, {"timestamp": 1738734240000, "open": 97814.84, "high": 97814.84, "low": 97770.2, "close": 97790.0, "volume": 9.75063}, {"timestamp": 1738734300000, "open": 97790.0, "high": 97841.52, "low": 97774.0, "close": 97834.0, "volume": 18.96844}, {"timestamp": 1738734360000, "open": 97834.0, "high": 97872.99, "low": 97821.78, "close": 97872.99, "volume": 8.15427}, {"timestamp": 1738734420000, "open": 97872.99, "high": 97888.0, "low": 97854.42, "close": 97887.99, "volume": 13.89405}, {"timestamp": 1738734480000, "open": 97888.0, "high": 97966.29, "low": 97884.41, "close": 97914.89, "volume": 14.70781}, {"timestamp": 1738734540000, "open": 97914.9, "high": 97967.07, "low": 97893.11, "close": 97961.99, "volume": 14.56798}, {"timestamp": 1738734600000, "open": 97962.0, "high": 97975.95, "low": 97935.45, "close": 97970.11, "volume": 3.45114}, {"timestamp": 1738734660000, "open": 97970.11, "high": 98009.99, "low": 97952.27, "close": 98009.99, "volume": 6.87316}, {"timestamp": 1738734720000, "open": 98010.0, "high": 98152.18, "low": 97989.97, "close": 98140.01, "volume": 94.59764}, {"timestamp": 1738734780000, "open": 98140.0, "high": 98250.0, "low": 98129.51, "close": 98241.99, "volume": 22.9488}, {"timestamp": 1738734840000, "open": 98241.99, "high": 98286.41, "low": 98175.34, "close": 98250.0, "volume": 43.27301}, {"timestamp": 1738734900000, "open": 98249.99, "high": 98300.0, "low": 98148.48, "close": 98164.0, "volume": 57.91366}, {"timestamp": 1738734960000, "open": 98164.0, "high": 98174.16, "low": 98086.95, "close": 98151.2, "volume": 14.26363}, {"timestamp": 1738735020000, "open": 98151.21, "high": 98229.29, "low": 98121.82, "close": 98164.35, "volume": 13.09193}, {"timestamp": 1738735080000, "open": 98164.34, "high": 98174.0, "low": 98136.0, "close": 98157.26, "volume": 7.10182}, {"timestamp": 1738735140000, "open": 98157.26, "high": 98167.47, "low": 98138.39, "close": 98138.4, "volume": 8.72549}, {"timestamp": 1738735200000, "open": 98138.4, "high": 98141.4, "low": 98054.17, "close": 98063.45, "volume": 7.48525}, {"timestamp": 1738735260000, "open": 98063.45, "high": 98064.76, "low": 98014.92, "close": 98064.76, "volume": 8.13864}, {"timestamp": 1738735320000, "open": 98064.75, "high": 98082.02, "low": 98046.0, "close": 98082.02, "volume": 5.57277}, {"timestamp": 1738735380000, "open": 98082.02, "high": 98160.0, "low": 98076.0, "close": 98160.0, "volume": 19.69699}, {"timestamp": 1738735440000, "open": 98160.0, "high": 98160.0, "low": 98100.0, "close": 98131.99, "volume": 6.33231}, {"timestamp": 1738735500000, "open": 98131.99, "high": 98151.21, "low": 98093.15, "close": 98117.96, "volume": 10.01615}, {"timestamp": 1738735560000, "open": 98117.96, "high": 98117.96, "low": 98007.28, "close": 98008.02, "volume": 9.50216}, {"timestamp": 1738735620000, "open": 98008.02, "high": 98008.02, "low": 97867.15, "close": 97920.01, "volume": 26.16808}, {"timestamp": 1738735680000, "open": 97920.01, "high": 98017.16, "low": 97920.0, "close": 98009.03, "volume": 9.72578}, {"timestamp": 1738735740000, "open": 98009.03, "high": 98103.66, "low": 97992.0, "close": 98091.48, "volume": 16.33704}, {"timestamp": 1738735800000, "open": 98091.48, "high": 98222.0, "low": 98091.48, "close": 98179.68, "volume": 22.52221}, {"timestamp": 1738735860000, "open": 98179.68, "high": 98179.68, "low": 98109.67, "close": 98109.67, "volume": 11.03165}, {"timestamp": 1738735920000, "open": 98109.68, "high": 98109.68, "low": 98034.0, "close": 98034.0, "volume": 5.89524}, {"timestamp": 1738735980000, "open": 98034.0, "high": 98036.0, "low": 97988.0, "close": 98025.57, "volume": 6.33232}, {"timestamp": 1738736040000, "open": 98025.58, "high": 98042.0, "low": 98000.0, "close": 98021.9, "volume": 6.54686}, {"timestamp": 1738736100000, "open": 98021.89, "high": 98021.9, "low": 97974.0, "close": 97974.01, "volume": 7.74291}, {"timestamp": 1738736160000, "open": 97974.01, "high": 98016.9, "low": 97968.98, "close": 97999.73, "volume": 4.79497}, {"timestamp": 1738736220000, "open": 97999.73, "high": 98038.0, "low": 97968.98, "close": 98031.38, "volume": 7.31795}, {"timestamp": 1738736280000, "open": 98031.37, "high": 98034.0, "low": 97956.53, "close": 97978.0, "volume": 4.917}, {"timestamp": 1738736340000, "open": 97978.0, "high": 98008.0, "low": 97977.99, "close": 98005.73, "volume": 2.74202}, {"timestamp": 1738736400000, "open": 98005.73, "high": 98005.74, "low": 97924.01, "close": 97934.0, "volume": 7.60821}, {"timestamp": 1738736460000, "open": 97934.0, "high": 97968.0, "low": 97874.0, "close": 97891.79, "volume": 8.5059}, {"timestamp": 1738736520000, "open": 97891.79, "high": 97911.64, "low": 97863.63, "close": 97866.04, "volume": 7.92098}, {"timestamp": 1738736580000, "open": 97866.04, "high": 97869.99, "low": 97801.52, "close": 97840.0, "volume": 61.98058}, {"timestamp": 1738736640000, "open": 97840.0, "high": 97926.2, "low": 97840.0, "close": 97872.0, "volume": 14.0709}, {"timestamp": 1738736700000, "open": 97872.0, "high": 97872.0, "low": 97811.04, "close": 97821.99, "volume": 6.96038}, {"timestamp": 1738736760000, "open": 97822.0, "high": 97858.0, "low": 97821.99, "close": 97840.9, "volume": 7.76519}, {"timestamp": 1738736820000, "open": 97841.03, "high": 97867.35, "low": 97841.03, "close": 97864.57, "volume": 7.59821}, {"timestamp": 1738736880000, "open": 97864.57, "high": 97872.0, "low": 97848.68, "close": 97848.69, "volume": 6.01042}, {"timestamp": 1738736940000, "open": 97848.68, "high": 97899.86, "low": 97841.04, "close": 97899.86, "volume": 12.24279}, {"timestamp": 1738737000000, "open": 97899.86, "high": 97910.71, "low": 97802.0, "close": 97835.99, "volume": 7.73947}, {"timestamp": 1738737060000, "open": 97836.0, "high": 97844.26, "low": 97793.47, "close": 97823.99, "volume": 8.03079}, {"timestamp": 1738737120000, "open": 97824.44, "high": 97877.92, "low": 97824.44, "close": 97848.01, "volume": 7.85258}, {"timestamp": 1738737180000, "open": 97848.01, "high": 97894.14, "low": 97811.84, "close": 97894.13, "volume": 4.22383}, {"timestamp": 1738737240000, "open": 97894.14, "high": 97920.0, "low": 97849.54, "close": 97849.54, "volume": 3.48648}, {"timestamp": 1738737300000, "open": 97849.54, "high": 97865.99, "low": 97806.0, "close": 97858.46, "volume": 6.81465}, {"timestamp": 1738737360000, "open": 97858.46, "high": 97858.47, "low": 97812.01, "close": 97812.02, "volume": 3.27871}, {"timestamp": 1738737420000, "open": 97812.01, "high": 97812.01, "low": 97767.23, "close": 97799.99, "volume": 12.68849}, {"timestamp": 1738737480000, "open": 97799.99, "high": 97799.99, "low": 97699.99, "close": 97720.0, "volume": 33.62505}, {"timestamp": 1738737540000, "open": 97720.0, "high": 97740.0, "low": 97571.5, "close": 97627.04, "volume": 34.08204}, {"timestamp": 1738737600000, "open": 97627.05, "high": 97795.87, "low": 97627.05, "close": 97795.87, "volume": 17.77788}, {"timestamp": 1738737660000, "open": 97795.99, "high": 97844.0, "low": 97738.0, "close": 97738.0, "volume": 14.1337}, {"timestamp": 1738737720000, "open": 97738.01, "high": 97863.57, "low": 97738.0, "close": 97863.33, "volume": 15.07545}, {"timestamp": 1738737780000, "open": 97863.33, "high": 97914.0, "low": 97840.05, "close": 97872.0, "volume": 16.38116}, {"timestamp": 1738737840000, "open": 97872.01, "high": 97872.01, "low": 97802.0, "close": 97850.01, "volume": 20.65759}, {"timestamp": 1738737900000, "open": 97850.0, "high": 97850.0, "low": 97740.96, "close": 97781.71, "volume": 21.38831}, {"timestamp": 1738737960000, "open": 97781.7, "high": 97813.55, "low": 97752.8, "close": 97760.87, "volume": 20.09357}, {"timestamp": 1738738020000, "open": 97760.86, "high": 97760.86, "low": 97682.01, "close": 97700.4, "volume": 20.91499}, {"timestamp": 1738738080000, "open": 97700.4, "high": 97734.0, "low": 97696.25, "close": 97711.21, "volume": 33.08671}, {"timestamp": 1738738140000, "open": 97711.22, "high": 97776.24, "low": 97711.21, "close": 97759.99, "volume": 21.9351}, {"timestamp": 1738738200000, "open": 97760.0, "high": 97760.0, "low": 97682.61, "close": 97741.73, "volume": 27.73625}, {"timestamp": 1738738260000, "open": 97741.73, "high": 97741.73, "low": 97651.41, "close": 97653.99, "volume": 23.22927}, {"timestamp": 1738738320000, "open": 97653.99, "high": 97718.0, "low": 97653.99, "close": 97708.4, "volume": 26.63906}, {"timestamp": 1738738380000, "open": 97708.4, "high": 97764.0, "low": 97700.23, "close": 97710.55, "volume": 26.67615}, {"timestamp": 1738738440000, "open": 97710.56, "high": 97723.43, "low": 97662.16, "close": 97663.99, "volume": 24.46358}, {"timestamp": 1738738500000, "open": 97663.99, "high": 97692.59, "low": 97650.0, "close": 97663.97, "volume": 28.59114}, {"timestamp": 1738738560000, "open": 97663.98, "high": 97663.98, "low": 97622.0, "close": 97635.8, "volume": 12.30412}, {"timestamp": 1738738620000, "open": 97635.79, "high": 97635.8, "low": 97559.12, "close": 97596.18, "volume": 24.23939}, {"timestamp": 1738738680000, "open": 97596.18, "high": 97621.11, "low": 97595.92, "close": 97621.11, "volume": 51.78063}, {"timestamp": 1738738740000, "open": 97621.12, "high": 97663.05, "low": 97621.12, "close": 97652.0, "volume": 5.59027}, {"timestamp": 1738738800000, "open": 97652.0, "high": 97652.0, "low": 97464.0, "close": 97512.44, "volume": 41.61858}, {"timestamp": 1738738860000, "open": 97512.44, "high": 97604.57, "low": 97471.62, "close": 97598.32, "volume": 19.22452}, {"timestamp": 1738738920000, "open": 97598.33, "high": 97604.0, "low": 97532.57, "close": 97559.99, "volume": 18.72453}, {"timestamp": 1738738980000, "open": 97559.99, "high": 97560.0, "low": 97471.63, "close": 97523.38, "volume": 15.68574}, {"timestamp": 1738739040000, "open": 97523.38, "high": 97525.53, "low": 97399.64, "close": 97436.81, "volume": 51.61413}, {"timestamp": 1738739100000, "open": 97436.8, "high": 97485.49, "low": 97403.06, "close": 97462.0, "volume": 22.85796}, {"timestamp": 1738739160000, "open": 97462.0, "high": 97515.59, "low": 97422.0, "close": 97472.68, "volume": 15.74249}, {"timestamp": 1738739220000, "open": 97472.69, "high": 97507.51, "low": 97464.0, "close": 97483.94, "volume": 16.58616}, {"timestamp": 1738739280000, "open": 97483.94, "high": 97520.0, "low": 97412.82, "close": 97420.0, "volume": 23.58821}, {"timestamp": 1738739340000, "open": 97420.0, "high": 97492.82, "low": 97402.23, "close": 97492.81, "volume": 18.24036}, {"timestamp": 1738739400000, "open": 97492.81, "high": 97546.73, "low": 97492.81, "close": 97538.2, "volume": 19.8978}, {"timestamp": 1738739460000, "open": 97538.21, "high": 97597.83, "low": 97538.21, "close": 97585.86, "volume": 18.96007}, {"timestamp": 1738739520000, "open": 97585.87, "high": 97604.63, "low": 97503.09, "close": 97529.38, "volume": 16.92044}, {"timestamp": 1738739580000, "open": 97529.39, "high": 97570.0, "low": 97471.23, "close": 97471.24, "volume": 19.17651}, {"timestamp": 1738739640000, "open": 97471.23, "high": 97530.9, "low": 97456.53, "close": 97530.9, "volume": 16.35743}, {"timestamp": 1738739700000, "open": 97530.89, "high": 97531.53, "low": 97426.37, "close": 97482.86, "volume": 15.46134}, {"timestamp": 1738739760000, "open": 97482.87, "high": 97501.46, "low": 97440.81, "close": 97456.02, "volume": 17.78745}, {"timestamp": 1738739820000, "open": 97456.02, "high": 97507.8, "low": 97456.01, "close": 97485.44, "volume": 13.11518}, {"timestamp": 1738739880000, "open": 97485.44, "high": 97490.3, "low": 97428.54, "close": 97448.77, "volume": 12.50261}, {"timestamp": 1738739940000, "open": 97448.77, "high": 97463.6, "low": 97418.51, "close": 97426.03, "volume": 20.15344}, {"timestamp": 1738740000000, "open": 97426.03, "high": 97488.82, "low": 97396.64, "close": 97402.17, "volume": 18.57822}, {"timestamp": 1738740060000, "open": 97402.17, "high": 97407.74, "low": 97352.77, "close": 97400.0, "volume": 15.32289}, {"timestamp": 1738740120000, "open": 97399.99, "high": 97443.85, "low": 97378.83, "close": 97440.0, "volume": 24.73703}, {"timestamp": 1738740180000, "open": 97439.99, "high": 97439.99, "low": 97375.28, "close": 97422.01, "volume": 11.63949}, {"timestamp": 1738740240000, "open": 97422.0, "high": 97422.0, "low": 97391.84, "close": 97391.85, "volume": 5.92911}, {"timestamp": 1738740300000, "open": 97391.85, "high": 97467.4, "low": 97391.85, "close": 97448.0, "volume": 13.18492}, {"timestamp": 1738740360000, "open": 97448.0, "high": 97507.77, "low": 97391.54, "close": 97504.45, "volume": 12.42986}, {"timestamp": 1738740420000, "open": 97504.44, "high": 97570.0, "low": 97489.23, "close": 97567.21, "volume": 18.47955}, {"timestamp": 1738740480000, "open": 97567.21, "high": 97567.21, "low": 97533.69, "close": 97560.02, "volume": 13.35965}, {"timestamp": 1738740540000, "open": 97560.03, "high": 97666.0, "low": 97548.25, "close": 97649.31, "volume": 27.58283}, {"timestamp": 1738740600000, "open": 97649.31, "high": 97649.31, "low": 97597.45, "close": 97608.98, "volume": 16.88544}, {"timestamp": 1738740660000, "open": 97608.99, "high": 97622.0, "low": 97567.33, "close": 97622.0, "volume": 9.97835}, {"timestamp": 1738740720000, "open": 97622.0, "high": 97624.84, "low": 97578.51, "close": 97614.02, "volume": 12.35067}, {"timestamp": 1738740780000, "open": 97614.01, "high": 97614.02, "low": 97500.51, "close": 97548.41, "volume": 15.06718}, {"timestamp": 1738740840000, "open": 97548.41, "high": 97603.06, "low": 97548.41, "close": 97603.05, "volume": 3.49542}, {"timestamp": 1738740900000, "open": 97603.06, "high": 97603.06, "low": 97541.15, "close": 97575.99, "volume": 13.76755}, {"timestamp": 1738740960000, "open": 97576.0, "high": 97630.44, "low": 97568.34, "close": 97572.88, "volume": 9.46921}, {"timestamp": 1738741020000, "open": 97572.89, "high": 97572.89, "low": 97526.06, "close": 97526.07, "volume": 5.06381}, {"timestamp": 1738741080000, "open": 97526.07, "high": 97585.99, "low": 97516.38, "close": 97564.93, "volume": 5.88018}, {"timestamp": 1738741140000, "open": 97564.93, "high": 97595.87, "low": 97551.29, "close": 97595.87, "volume": 3.8437}, {"timestamp": 1738741200000, "open": 97595.88, "high": 97649.99, "low": 97589.97, "close": 97637.21, "volume": 4.00699}, {"timestamp": 1738741260000, "open": 97637.21, "high": 97684.0, "low": 97637.2, "close": 97663.05, "volume": 3.76849}, {"timestamp": 1738741320000, "open": 97663.05, "high": 97663.05, "low": 97650.44, "close": 97652.0, "volume": 4.42453}, {"timestamp": 1738741380000, "open": 97652.01, "high": 97666.0, "low": 97650.0, "close": 97666.0, "volume": 2.70009}, {"timestamp": 1738741440000, "open": 97666.0, "high": 97793.48, "low": 97665.99, "close": 97784.01, "volume": 8.70055}, {"timestamp": 1738741500000, "open": 97784.01, "high": 97804.97, "low": 97748.0, "close": 97804.0, "volume": 21.18688}, {"timestamp": 1738741560000, "open": 97804.01, "high": 97878.29, "low": 97802.0, "close": 97858.76, "volume": 9.89469}, {"timestamp": 1738741620000, "open": 97858.77, "high": 97916.0, "low": 97858.76, "close": 97916.0, "volume": 36.54824}, {"timestamp": 1738741680000, "open": 97915.99, "high": 97915.99, "low": 97848.0, "close": 97848.01, "volume": 14.19039}, {"timestamp": 1738741740000, "open": 97848.0, "high": 97848.01, "low": 97827.52, "close": 97847.99, "volume": 4.62313}, {"timestamp": 1738741800000, "open": 97848.0, "high": 97941.39, "low": 97841.8, "close": 97932.0, "volume": 30.81434}, {"timestamp": 1738741860000, "open": 97932.01, "high": 97932.01, "low": 97852.0, "close": 97876.0, "volume": 11.27206}, {"timestamp": 1738741920000, "open": 97876.0, "high": 97936.01, "low": 97876.0, "close": 97925.19, "volume": 16.05089}, {"timestamp": 1738741980000, "open": 97925.19, "high": 97945.52, "low": 97915.0, "close": 97945.52, "volume": 7.7953}, {"timestamp": 1738742040000, "open": 97945.52, "high": 97984.53, "low": 97943.65, "close": 97943.66, "volume": 35.50333}, {"timestamp": 1738742100000, "open": 97943.66, "high": 97943.66, "low": 97872.0, "close": 97878.11, "volume": 12.21204}, {"timestamp": 1738742160000, "open": 97878.11, "high": 97917.79, "low": 97878.11, "close": 97917.78, "volume": 6.70087}, {"timestamp": 1738742220000, "open": 97917.79, "high": 97917.79, "low": 97866.0, "close": 97884.03, "volume": 5.58586}, {"timestamp": 1738742280000, "open": 97884.03, "high": 97900.0, "low": 97876.05, "close": 97892.01, "volume": 7.71548}, {"timestamp": 1738742340000, "open": 97892.01, "high": 97892.02, "low": 97864.32, "close": 97864.43, "volume": 4.19909}, {"timestamp": 1738742400000, "open": 97864.43, "high": 97892.33, "low": 97825.24, "close": 97829.29, "volume": 28.57321}, {"timestamp": 1738742460000, "open": 97829.29, "high": 97873.81, "low": 97806.67, "close": 97869.21, "volume": 9.71599}, {"timestamp": 1738742520000, "open": 97869.21, "high": 97901.23, "low": 97866.52, "close": 97897.21, "volume": 3.65667}, {"timestamp": 1738742580000, "open": 97897.2, "high": 97917.9, "low": 97868.78, "close": 97879.33, "volume": 5.05481}, {"timestamp": 1738742640000, "open": 97879.33, "high": 97955.69, "low": 97872.0, "close": 97955.68, "volume": 5.80971}, {"timestamp": 1738742700000, "open": 97955.69, "high": 97994.0, "low": 97923.91, "close": 97985.41, "volume": 7.24441}, {"timestamp": 1738742760000, "open": 97985.41, "high": 98018.0, "low": 97985.4, "close": 97998.01, "volume": 7.668}, {"timestamp": 1738742820000, "open": 97998.01, "high": 98038.0, "low": 97988.72, "close": 98014.61, "volume": 12.35504}, {"timestamp": 1738742880000, "open": 98014.61, "high": 98021.74, "low": 97968.93, "close": 97968.94, "volume": 18.4401}, {"timestamp": 1738742940000, "open": 97968.94, "high": 97990.84, "low": 97968.0, "close": 97968.01, "volume": 4.32267}, {"timestamp": 1738743000000, "open": 97968.01, "high": 97968.01, "low": 97881.83, "close": 97938.0, "volume": 9.50486}, {"timestamp": 1738743060000, "open": 97938.0, "high": 97985.54, "low": 97932.0, "close": 97932.0, "volume": 5.45406}, {"timestamp": 1738743120000, "open": 97932.01, "high": 97932.01, "low": 97895.15, "close": 97922.92, "volume": 5.70173}, {"timestamp": 1738743180000, "open": 97922.92, "high": 97949.98, "low": 97916.3, "close": 97916.31, "volume": 3.81251}, {"timestamp": 1738743240000, "open": 97916.31, "high": 97916.31, "low": 97891.3, "close": 97902.0, "volume": 2.96096}, {"timestamp": 1738743300000, "open": 97902.0, "high": 97902.0, "low": 97850.0, "close": 97879.86, "volume": 9.86342}, {"timestamp": 1738743360000, "open": 97879.87, "high": 97888.05, "low": 97812.0, "close": 97818.57, "volume": 5.50246}, {"timestamp": 1738743420000, "open": 97818.57, "high": 97821.63, "low": 97800.0, "close": 97813.42, "volume": 5.63896}, {"timestamp": 1738743480000, "open": 97813.42, "high": 97848.0, "low": 97800.0, "close": 97848.0, "volume": 3.94595}, {"timestamp": 1738743540000, "open": 97848.0, "high": 97868.93, "low": 97842.01, "close": 97868.93, "volume": 5.01316}, {"timestamp": 1738743600000, "open": 97868.93, "high": 97899.37, "low": 97868.0, "close": 97879.86, "volume": 6.85069}, {"timestamp": 1738743660000, "open": 97879.86, "high": 97879.86, "low": 97836.0, "close": 97858.0, "volume": 5.57507}, {"timestamp": 1738743720000, "open": 97858.0, "high": 97858.0, "low": 97818.0, "close": 97818.01, "volume": 3.24038}, {"timestamp": 1738743780000, "open": 97818.0, "high": 97845.03, "low": 97816.0, "close": 97845.03, "volume": 4.13284}, {"timestamp": 1738743840000, "open": 97845.03, "high": 97862.72, "low": 97845.02, "close": 97862.72, "volume": 2.58327}, {"timestamp": 1738743900000, "open": 97862.72, "high": 97873.99, "low": 97831.04, "close": 97831.04, "volume": 10.35361}, {"timestamp": 1738743960000, "open": 97831.03, "high": 97832.68, "low": 97822.0, "close": 97832.68, "volume": 2.11166}, {"timestamp": 1738744020000, "open": 97832.68, "high": 97832.68, "low": 97812.0, "close": 97813.48, "volume": 1.99851}, {"timestamp": 1738744080000, "open": 97813.48, "high": 97813.48, "low": 97717.92, "close": 97730.0, "volume": 11.5358}, {"timestamp": 1738744140000, "open": 97730.0, "high": 97806.06, "low": 97729.99, "close": 97803.71, "volume": 6.78247}, {"timestamp": 1738744200000, "open": 97803.71, "high": 97803.71, "low": 97758.17, "close": 97783.06, "volume": 13.42694}, {"timestamp": 1738744260000, "open": 97783.06, "high": 97783.06, "low": 97708.0, "close": 97722.0, "volume": 5.06896}, {"timestamp": 1738744320000, "open": 97721.99, "high": 97746.34, "low": 97695.65, "close": 97722.0, "volume": 12.50608}, {"timestamp": 1738744380000, "open": 97722.0, "high": 97754.0, "low": 97694.61, "close": 97752.74, "volume": 4.09785}, {"timestamp": 1738744440000, "open": 97752.74, "high": 97814.0, "low": 97752.73, "close": 97814.0, "volume": 5.4373}, {"timestamp": 1738744500000, "open": 97814.0, "high": 97814.0, "low": 97770.0, "close": 97780.7, "volume": 16.74157}, {"timestamp": 1738744560000, "open": 97780.7, "high": 97818.32, "low": 97780.69, "close": 97794.01, "volume": 12.59362}, {"timestamp": 1738744620000, "open": 97794.1, "high": 97813.33, "low": 97792.0, "close": 97809.05, "volume": 3.66873}, {"timestamp": 1738744680000, "open": 97809.06, "high": 97843.11, "low": 97801.97, "close": 97808.84, "volume": 6.86871}, {"timestamp": 1738744740000, "open": 97808.84, "high": 97808.84, "low": 97756.0, "close": 97756.01, "volume": 5.22058}, {"timestamp": 1738744800000, "open": 97756.01, "high": 97756.01, "low": 97711.38, "close": 97711.4, "volume": 8.32475}, {"timestamp": 1738744860000, "open": 97711.4, "high": 97725.14, "low": 97692.31, "close": 97692.31, "volume": 6.34407}, {"timestamp": 1738744920000, "open": 97692.3, "high": 97692.3, "low": 97589.0, "close": 97648.96, "volume": 39.7754}, {"timestamp": 1738744980000, "open": 97648.96, "high": 97651.32, "low": 97621.47, "close": 97632.47, "volume": 6.46207}, {"timestamp": 1738745040000, "open": 97632.47, "high": 97632.47, "low": 97628.36, "close": 97629.97, "volume": 2.45201}, {"timestamp": 1738745100000, "open": 97629.98, "high": 97650.0, "low": 97628.0, "close": 97640.0, "volume": 6.82001}, {"timestamp": 1738745160000, "open": 97640.0, "high": 97650.54, "low": 97630.8, "close": 97638.01, "volume": 4.3705}, {"timestamp": 1738745220000, "open": 97638.01, "high": 97696.34, "low": 97638.0, "close": 97670.76, "volume": 10.30243}, {"timestamp": 1738745280000, "open": 97670.75, "high": 97694.97, "low": 97670.75, "close": 97694.97, "volume": 3.92607}, {"timestamp": 1738745340000, "open": 97694.97, "high": 97717.34, "low": 97683.83, "close": 97692.22, "volume": 17.5906}, {"timestamp": 1738745400000, "open": 97692.23, "high": 97720.0, "low": 97650.45, "close": 97650.45, "volume": 7.67179}, {"timestamp": 1738745460000, "open": 97650.45, "high": 97710.84, "low": 97628.23, "close": 97629.28, "volume": 27.30545}, {"timestamp": 1738745520000, "open": 97629.29, "high": 97681.88, "low": 97628.44, "close": 97628.45, "volume": 6.11844}, {"timestamp": 1738745580000, "open": 97628.45, "high": 97628.45, "low": 97572.0, "close": 97610.46, "volume": 10.77245}, {"timestamp": 1738745640000, "open": 97610.47, "high": 97629.99, "low": 97607.99, "close": 97608.0, "volume": 4.079}, {"timestamp": 1738745700000, "open": 97608.0, "high": 97630.44, "low": 97607.99, "close": 97616.59, "volume": 4.11564}, {"timestamp": 1738745760000, "open": 97616.59, "high": 97639.75, "low": 97613.78, "close": 97633.99, "volume": 7.05012}, {"timestamp": 1738745820000, "open": 97634.0, "high": 97641.9, "low": 97633.99, "close": 97641.9, "volume": 1.85196}, {"timestamp": 1738745880000, "open": 97641.9, "high": 97641.9, "low": 97600.0, "close": 97624.48, "volume": 4.17256}, {"timestamp": 1738745940000, "open": 97624.47, "high": 97637.76, "low": 97622.05, "close": 97634.24, "volume": 35.47482}, {"timestamp": 1738746000000, "open": 97634.25, "high": 97634.25, "low": 97518.24, "close": 97562.93, "volume": 15.89228}, {"timestamp": 1738746060000, "open": 97562.93, "high": 97687.46, "low": 97562.93, "close": 97687.45, "volume": 13.5715}, {"timestamp": 1738746120000, "open": 97687.45, "high": 97757.99, "low": 97687.45, "close": 97757.98, "volume": 8.78513}, {"timestamp": 1738746180000, "open": 97757.99, "high": 97817.3, "low": 97753.51, "close": 97787.33, "volume": 8.71055}, {"timestamp": 1738746240000, "open": 97787.33, "high": 97847.94, "low": 97776.0, "close": 97847.81, "volume": 5.1777}, {"timestamp": 1738746300000, "open": 97847.81, "high": 97847.81, "low": 97787.18, "close": 97826.01, "volume": 21.28444}, {"timestamp": 1738746360000, "open": 97826.01, "high": 97875.0, "low": 97826.0, "close": 97875.0, "volume": 7.81906}, {"timestamp": 1738746420000, "open": 97875.0, "high": 97875.0, "low": 97810.11, "close": 97810.11, "volume": 25.51256}, {"timestamp": 1738746480000, "open": 97810.11, "high": 97810.11, "low": 97729.45, "close": 97793.48, "volume": 4.78642}, {"timestamp": 1738746540000, "open": 97793.48, "high": 97793.48, "low": 97755.98, "close": 97761.77, "volume": 5.32533}, {"timestamp": 1738746600000, "open": 97761.77, "high": 97853.29, "low": 97761.76, "close": 97853.29, "volume": 11.07106}, {"timestamp": 1738746660000, "open": 97853.28, "high": 97860.0, "low": 97842.48, "close": 97842.49, "volume": 4.66514}, {"timestamp": 1738746720000, "open": 97842.49, "high": 97900.96, "low": 97842.48, "close": 97900.01, "volume": 26.2414}, {"timestamp": 1738746780000, "open": 97900.01, "high": 97900.01, "low": 97794.12, "close": 97812.84, "volume": 21.25565}, {"timestamp": 1738746840000, "open": 97812.84, "high": 97885.64, "low": 97812.83, "close": 97881.6, "volume": 4.23924}, {"timestamp": 1738746900000, "open": 97881.6, "high": 97904.0, "low": 97834.71, "close": 97904.0, "volume": 9.95841}, {"timestamp": 1738746960000, "open": 97904.0, "high": 97970.61, "low": 97903.99, "close": 97911.11, "volume": 16.27707}, {"timestamp": 1738747020000, "open": 97911.11, "high": 97911.11, "low": 97850.1, "close": 97870.18, "volume": 7.77744}, {"timestamp": 1738747080000, "open": 97870.18, "high": 97870.18, "low": 97782.0, "close": 97824.32, "volume": 11.81801}, {"timestamp": 1738747140000, "open": 97824.32, "high": 97833.24, "low": 97778.88, "close": 97833.24, "volume": 7.89226}, {"timestamp": 1738747200000, "open": 97833.24, "high": 97833.24, "low": 97777.2, "close": 97787.56, "volume": 3.78121}, {"timestamp": 1738747260000, "open": 97787.56, "high": 97859.49, "low": 97787.56, "close": 97838.0, "volume": 5.82197}, {"timestamp": 1738747320000, "open": 97838.0, "high": 97853.03, "low": 97826.08, "close": 97826.09, "volume": 2.35261}, {"timestamp": 1738747380000, "open": 97826.09, "high": 97846.08, "low": 97826.08, "close": 97837.44, "volume": 3.281}, {"timestamp": 1738747440000, "open": 97837.43, "high": 97837.44, "low": 97782.07, "close": 97804.0, "volume": 5.24081}, {"timestamp": 1738747500000, "open": 97804.0, "high": 97804.01, "low": 97768.02, "close": 97780.56, "volume": 10.80933}, {"timestamp": 1738747560000, "open": 97780.56, "high": 97835.99, "low": 97780.55, "close": 97835.99, "volume": 7.86603}, {"timestamp": 1738747620000, "open": 97835.99, "high": 97835.99, "low": 97790.0, "close": 97798.54, "volume": 10.10935}, {"timestamp": 1738747680000, "open": 97798.55, "high": 97808.18, "low": 97790.0, "close": 97808.18, "volume": 6.20948}, {"timestamp": 1738747740000, "open": 97808.18, "high": 97823.07, "low": 97782.07, "close": 97782.07, "volume": 10.37971}, {"timestamp": 1738747800000, "open": 97782.08, "high": 97782.08, "low": 97700.0, "close": 97721.55, "volume": 15.5271}, {"timestamp": 1738747860000, "open": 97721.54, "high": 97721.54, "low": 97599.92, "close": 97629.12, "volume": 46.19773}, {"timestamp": 1738747920000, "open": 97629.12, "high": 97639.05, "low": 97568.54, "close": 97569.08, "volume": 16.95101}, {"timestamp": 1738747980000, "open": 97569.08, "high": 97569.09, "low": 97345.93, "close": 97378.08, "volume": 129.71144}, {"timestamp": 1738748040000, "open": 97378.08, "high": 97428.67, "low": 97369.56, "close": 97420.38, "volume": 13.19791}, {"timestamp": 1738748100000, "open": 97420.38, "high": 97486.69, "low": 97420.38, "close": 97486.68, "volume": 9.13185}, {"timestamp": 1738748160000, "open": 97486.69, "high": 97498.44, "low": 97446.1, "close": 97468.33, "volume": 8.52941}, {"timestamp": 1738748220000, "open": 97468.33, "high": 97492.69, "low": 97409.5, "close": 97475.64, "volume": 13.86723}, {"timestamp": 1738748280000, "open": 97475.65, "high": 97476.52, "low": 97409.62, "close": 97409.64, "volume": 7.45497}, {"timestamp": 1738748340000, "open": 97409.63, "high": 97409.64, "low": 97384.32, "close": 97386.43, "volume": 2.48616}, {"timestamp": 1738748400000, "open": 97398.0, "high": 97398.0, "low": 97257.05, "close": 97295.15, "volume": 26.9913}, {"timestamp": 1738748460000, "open": 97295.15, "high": 97384.0, "low": 97295.14, "close": 97384.0, "volume": 14.61362}, {"timestamp": 1738748520000, "open": 97384.0, "high": 97388.25, "low": 97344.74, "close": 97344.82, "volume": 8.3869}, {"timestamp": 1738748580000, "open": 97344.83, "high": 97387.75, "low": 97344.82, "close": 97364.62, "volume": 9.80997}, {"timestamp": 1738748640000, "open": 97364.63, "high": 97364.63, "low": 97351.3, "close": 97359.85, "volume": 0.62379}, {"timestamp": 1738748700000, "open": 97363.51, "high": 97422.65, "low": 97363.51, "close": 97417.77, "volume": 24.25889}, {"timestamp": 1738748760000, "open": 97417.77, "high": 97425.94, "low": 97345.68, "close": 97345.68, "volume": 13.88026}, {"timestamp": 1738748820000, "open": 97345.69, "high": 97357.81, "low": 97283.21, "close": 97292.87, "volume": 15.51168}, {"timestamp": 1738748880000, "open": 97292.87, "high": 97328.31, "low": 97269.14, "close": 97281.5, "volume": 16.97888}, {"timestamp": 1738748940000, "open": 97281.5, "high": 97336.19, "low": 97281.5, "close": 97310.82, "volume": 6.20616}, {"timestamp": 1738749000000, "open": 97310.82, "high": 97345.38, "low": 97300.01, "close": 97336.29, "volume": 6.36217}, {"timestamp": 1738749060000, "open": 97336.29, "high": 97337.35, "low": 97312.1, "close": 97317.46, "volume": 6.27265}, {"timestamp": 1738749120000, "open": 97317.46, "high": 97377.27, "low": 97317.45, "close": 97377.26, "volume": 15.22834}, {"timestamp": 1738749180000, "open": 97377.27, "high": 97435.69, "low": 97377.26, "close": 97435.69, "volume": 4.27625}, {"timestamp": 1738749240000, "open": 97435.68, "high": 97435.69, "low": 97394.01, "close": 97412.65, "volume": 6.93689}, {"timestamp": 1738749300000, "open": 97412.65, "high": 97434.79, "low": 97392.0, "close": 97434.79, "volume": 3.81263}, {"timestamp": 1738749360000, "open": 97456.91, "high": 97456.91, "low": 97447.15, "close": 97447.16, "volume": 1.28701}, {"timestamp": 1738749420000, "open": 97418.03, "high": 97418.03, "low": 97394.01, "close": 97394.02, "volume": 3.19111}, {"timestamp": 1738749480000, "open": 97394.02, "high": 97442.33, "low": 97394.01, "close": 97424.01, "volume": 6.01929}, {"timestamp": 1738749540000, "open": 97424.01, "high": 97424.01, "low": 97405.6, "close": 97405.61, "volume": 2.94841}, {"timestamp": 1738749600000, "open": 97405.61, "high": 97405.61, "low": 97348.3, "close": 97362.22, "volume": 17.89502}, {"timestamp": 1738749660000, "open": 97362.22, "high": 97440.69, "low": 97362.21, "close": 97434.8, "volume": 7.1241}, {"timestamp": 1738749720000, "open": 97434.81, "high": 97467.4, "low": 97412.01, "close": 97467.4, "volume": 6.4211}, {"timestamp": 1738749780000, "open": 97467.4, "high": 97477.14, "low": 97437.61, "close": 97477.14, "volume": 6.55215}, {"timestamp": 1738749840000, "open": 97477.14, "high": 97500.0, "low": 97468.24, "close": 97500.0, "volume": 15.11167}, {"timestamp": 1738749900000, "open": 97500.0, "high": 97500.0, "low": 97471.07, "close": 97471.07, "volume": 10.36176}, {"timestamp": 1738749960000, "open": 97471.08, "high": 97499.99, "low": 97445.27, "close": 97490.24, "volume": 20.47128}, {"timestamp": 1738750020000, "open": 97490.24, "high": 97490.25, "low": 97480.48, "close": 97490.25, "volume": 20.1131}, {"timestamp": 1738750080000, "open": 97490.25, "high": 97529.25, "low": 97490.25, "close": 97529.25, "volume": 9.3266}, {"timestamp": 1738750140000, "open": 97529.25, "high": 97570.93, "low": 97529.25, "close": 97570.93, "volume": 6.96737}, {"timestamp": 1738750200000, "open": 97570.93, "high": 97668.62, "low": 97570.93, "close": 97601.99, "volume": 34.12518}, {"timestamp": 1738750260000, "open": 97601.98, "high": 97609.63, "low": 97575.17, "close": 97583.85, "volume": 11.98038}, {"timestamp": 1738750320000, "open": 97583.85, "high": 97583.85, "low": 97531.72, "close": 97531.73, "volume": 3.99389}, {"timestamp": 1738750380000, "open": 97531.73, "high": 97547.4, "low": 97500.0, "close": 97500.01, "volume": 6.7585}, {"timestamp": 1738750440000, "open": 97500.01, "high": 97516.01, "low": 97500.0, "close": 97516.01, "volume": 10.56051}, {"timestamp": 1738750500000, "open": 97516.01, "high": 97525.06, "low": 97492.54, "close": 97492.55, "volume": 4.46707}, {"timestamp": 1738750560000, "open": 97492.55, "high": 97570.0, "low": 97488.76, "close": 97569.34, "volume": 4.40534}, {"timestamp": 1738750620000, "open": 97569.34, "high": 97656.4, "low": 97569.33, "close": 97652.12, "volume": 5.42731}, {"timestamp": 1738750680000, "open": 97652.12, "high": 97682.94, "low": 97643.0, "close": 97682.94, "volume": 9.55188}, {"timestamp": 1738750740000, "open": 97682.94, "high": 97682.94, "low": 97664.02, "close": 97664.04, "volume": 5.45034}, {"timestamp": 1738750800000, "open": 97664.04, "high": 97682.21, "low": 97643.22, "close": 97680.07, "volume": 6.49731}, {"timestamp": 1738750860000, "open": 97680.07, "high": 97722.25, "low": 97680.06, "close": 97680.08, "volume": 6.0474}, {"timestamp": 1738750920000, "open": 97680.07, "high": 97711.81, "low": 97669.36, "close": 97710.01, "volume": 7.49384}, {"timestamp": 1738750980000, "open": 97710.01, "high": 97715.8, "low": 97706.01, "close": 97712.04, "volume": 3.01267}, {"timestamp": 1738751040000, "open": 97712.04, "high": 97835.99, "low": 97689.99, "close": 97831.71, "volume": 46.6646}, {"timestamp": 1738751100000, "open": 97831.71, "high": 97852.0, "low": 97788.69, "close": 97788.7, "volume": 8.576}, {"timestamp": 1738751160000, "open": 97788.69, "high": 97841.24, "low": 97788.69, "close": 97841.24, "volume": 5.54017}, {"timestamp": 1738751220000, "open": 97841.24, "high": 97917.27, "low": 97841.23, "close": 97912.8, "volume": 6.22343}, {"timestamp": 1738751280000, "open": 97912.8, "high": 97930.01, "low": 97881.49, "close": 97923.55, "volume": 33.9865}, {"timestamp": 1738751340000, "open": 97923.55, "high": 97930.0, "low": 97892.0, "close": 97929.32, "volume": 10.89149}, {"timestamp": 1738751400000, "open": 97929.32, "high": 98000.53, "low": 97920.19, "close": 97980.0, "volume": 15.10386}, {"timestamp": 1738751460000, "open": 97980.0, "high": 97980.0, "low": 97889.62, "close": 97896.17, "volume": 8.59102}, {"timestamp": 1738751520000, "open": 97896.17, "high": 97896.17, "low": 97879.47, "close": 97879.48, "volume": 2.55338}, {"timestamp": 1738751580000, "open": 97879.48, "high": 97923.92, "low": 97879.48, "close": 97907.99, "volume": 8.94929}, {"timestamp": 1738751640000, "open": 97908.0, "high": 97909.94, "low": 97874.94, "close": 97885.49, "volume": 6.30369}, {"timestamp": 1738751700000, "open": 97885.49, "high": 97928.69, "low": 97885.49, "close": 97899.15, "volume": 13.48278}, {"timestamp": 1738751760000, "open": 97899.15, "high": 97917.99, "low": 97863.52, "close": 97875.99, "volume": 18.85409}, {"timestamp": 1738751820000, "open": 97876.0, "high": 97909.77, "low": 97844.01, "close": 97909.76, "volume": 27.52848}, {"timestamp": 1738751880000, "open": 97909.77, "high": 98000.0, "low": 97888.27, "close": 97999.99, "volume": 21.32647}, {"timestamp": 1738751940000, "open": 97999.99, "high": 98040.71, "low": 97964.72, "close": 98011.93, "volume": 33.238}, {"timestamp": 1738752000000, "open": 98011.94, "high": 98030.51, "low": 97985.65, "close": 97985.66, "volume": 32.39421}, {"timestamp": 1738752060000, "open": 97985.65, "high": 97987.29, "low": 97953.39, "close": 97986.53, "volume": 8.58289}, {"timestamp": 1738752120000, "open": 97986.54, "high": 97986.54, "low": 97986.53, "close": 97986.54, "volume": 1.7999}, {"timestamp": 1738752180000, "open": 97986.53, "high": 97986.54, "low": 97986.53, "close": 97986.54, "volume": 1.70012}, {"timestamp": 1738752240000, "open": 97986.53, "high": 97986.54, "low": 97979.06, "close": 97979.06, "volume": 1.57461}, {"timestamp": 1738752300000, "open": 97979.07, "high": 97980.98, "low": 97956.91, "close": 97980.98, "volume": 7.94713}, {"timestamp": 1738752360000, "open": 97981.44, "high": 97994.01, "low": 97910.16, "close": 97915.99, "volume": 23.32641}, {"timestamp": 1738752420000, "open": 97916.0, "high": 97944.0, "low": 97906.0, "close": 97924.34, "volume": 20.25999}, {"timestamp": 1738752480000, "open": 97924.34, "high": 97950.0, "low": 97912.0, "close": 97944.0, "volume": 17.5092}, {"timestamp": 1738752540000, "open": 97944.0, "high": 97954.0, "low": 97921.56, "close": 97951.98, "volume": 20.88118}, {"timestamp": 1738752600000, "open": 97951.98, "high": 97989.59, "low": 97906.52, "close": 97906.52, "volume": 18.44211}, {"timestamp": 1738752660000, "open": 97907.98, "high": 97909.44, "low": 97870.27, "close": 97887.65, "volume": 9.79723}, {"timestamp": 1738752720000, "open": 97887.65, "high": 97898.47, "low": 97883.2, "close": 97898.47, "volume": 8.87888}, {"timestamp": 1738752780000, "open": 97898.46, "high": 97898.47, "low": 97859.53, "close": 97885.01, "volume": 16.48262}, {"timestamp": 1738752840000, "open": 97885.01, "high": 97896.0, "low": 97855.0, "close": 97878.0, "volume": 22.98013}, {"timestamp": 1738752900000, "open": 97877.99, "high": 97888.82, "low": 97720.0, "close": 97828.97, "volume": 108.67609}, {"timestamp": 1738752960000, "open": 97828.96, "high": 97839.46, "low": 97815.72, "close": 97836.82, "volume": 21.5613}, {"timestamp": 1738753020000, "open": 97836.81, "high": 97836.82, "low": 97790.33, "close": 97791.89, "volume": 19.7343}, {"timestamp": 1738753080000, "open": 97791.89, "high": 97858.7, "low": 97790.33, "close": 97832.62, "volume": 22.13268}, {"timestamp": 1738753140000, "open": 97832.62, "high": 97832.62, "low": 97723.68, "close": 97734.96, "volume": 24.18973}, {"timestamp": 1738753200000, "open": 97734.97, "high": 97785.13, "low": 97734.96, "close": 97765.59, "volume": 8.90471}, {"timestamp": 1738753260000, "open": 97765.6, "high": 97824.09, "low": 97765.59, "close": 97786.32, "volume": 9.59157}, {"timestamp": 1738753320000, "open": 97786.32, "high": 97820.0, "low": 97708.0, "close": 97723.02, "volume": 17.05308}, {"timestamp": 1738753380000, "open": 97723.03, "high": 97774.0, "low": 97723.03, "close": 97735.26, "volume": 8.61573}, {"timestamp": 1738753440000, "open": 97735.26, "high": 97735.26, "low": 97710.0, "close": 97710.39, "volume": 8.09392}, {"timestamp": 1738753500000, "open": 97710.4, "high": 97753.99, "low": 97710.39, "close": 97728.27, "volume": 6.03474}, {"timestamp": 1738753560000, "open": 97728.27, "high": 97842.47, "low": 97728.26, "close": 97842.47, "volume": 9.6124}, {"timestamp": 1738753620000, "open": 97842.47, "high": 97888.0, "low": 97802.0, "close": 97888.0, "volume": 31.87533}, {"timestamp": 1738753680000, "open": 97888.0, "high": 98019.6, "low": 97858.0, "close": 98018.18, "volume": 46.849}, {"timestamp": 1738753740000, "open": 98018.18, "high": 98048.27, "low": 97946.73, "close": 97990.0, "volume": 28.01617}, {"timestamp": 1738753800000, "open": 97990.0, "high": 98036.0, "low": 97983.45, "close": 97996.07, "volume": 23.82199}, {"timestamp": 1738753860000, "open": 97996.07, "high": 97996.08, "low": 97921.31, "close": 97921.32, "volume": 10.91481}, {"timestamp": 1738753920000, "open": 97921.32, "high": 97972.21, "low": 97921.31, "close": 97972.21, "volume": 5.79498}, {"timestamp": 1738753980000, "open": 97972.21, "high": 98025.49, "low": 97958.84, "close": 98025.48, "volume": 13.48664}, {"timestamp": 1738754040000, "open": 98025.49, "high": 98110.04, "low": 98025.48, "close": 98110.01, "volume": 25.23221}, {"timestamp": 1738754100000, "open": 98110.0, "high": 98120.11, "low": 98032.25, "close": 98032.73, "volume": 30.57394}, {"timestamp": 1738754160000, "open": 98032.73, "high": 98114.0, "low": 98019.89, "close": 98114.0, "volume": 33.85096}, {"timestamp": 1738754220000, "open": 98114.0, "high": 98177.9, "low": 98090.31, "close": 98117.05, "volume": 24.54224}, {"timestamp": 1738754280000, "open": 98117.06, "high": 98117.06, "low": 98066.97, "close": 98088.0, "volume": 15.54923}, {"timestamp": 1738754340000, "open": 98087.99, "high": 98101.48, "low": 97998.76, "close": 97998.77, "volume": 22.5375}, {"timestamp": 1738754400000, "open": 97998.77, "high": 98020.0, "low": 97976.82, "close": 98020.0, "volume": 8.01387}, {"timestamp": 1738754460000, "open": 98020.0, "high": 98020.0, "low": 97938.78, "close": 97939.89, "volume": 18.91162}, {"timestamp": 1738754520000, "open": 97939.89, "high": 97966.0, "low": 97931.56, "close": 97951.09, "volume": 26.97816}, {"timestamp": 1738754580000, "open": 97951.09, "high": 97951.09, "low": 97927.48, "close": 97927.48, "volume": 7.09857}, {"timestamp": 1738754640000, "open": 97927.48, "high": 97951.82, "low": 97882.0, "close": 97923.92, "volume": 18.45566}, {"timestamp": 1738754700000, "open": 97923.92, "high": 97923.92, "low": 97882.98, "close": 97907.57, "volume": 13.39478}, {"timestamp": 1738754760000, "open": 97907.57, "high": 97907.57, "low": 97894.51, "close": 97894.52, "volume": 5.34697}, {"timestamp": 1738754820000, "open": 97894.53, "high": 97907.14, "low": 97882.0, "close": 97891.32, "volume": 8.34416}, {"timestamp": 1738754880000, "open": 97891.32, "high": 97907.57, "low": 97891.31, "close": 97899.58, "volume": 6.10874}, {"timestamp": 1738754940000, "open": 97899.58, "high": 97900.0, "low": 97886.01, "close": 97888.09, "volume": 6.37549}, {"timestamp": 1738755000000, "open": 97888.09, "high": 97892.0, "low": 97871.38, "close": 97888.37, "volume": 7.27637}, {"timestamp": 1738755060000, "open": 97888.37, "high": 98034.38, "low": 97888.37, "close": 98001.9, "volume": 15.31635}, {"timestamp": 1738755120000, "open": 98001.9, "high": 98140.0, "low": 98001.9, "close": 98140.0, "volume": 26.31282}, {"timestamp": 1738755180000, "open": 98140.0, "high": 98150.0, "low": 98124.0, "close": 98132.02, "volume": 5.24661}, {"timestamp": 1738755240000, "open": 98132.02, "high": 98134.81, "low": 98093.72, "close": 98106.0, "volume": 11.42963}, {"timestamp": 1738755300000, "open": 98106.0, "high": 98106.0, "low": 98054.41, "close": 98054.41, "volume": 6.61235}, {"timestamp": 1738755360000, "open": 98054.42, "high": 98077.65, "low": 98036.0, "close": 98068.31, "volume": 5.9717}, {"timestamp": 1738755420000, "open": 98068.3, "high": 98068.3, "low": 98000.0, "close": 98000.01, "volume": 5.95222}, {"timestamp": 1738755480000, "open": 98000.01, "high": 98014.06, "low": 97937.48, "close": 98014.06, "volume": 5.87749}, {"timestamp": 1738755540000, "open": 98014.06, "high": 98014.06, "low": 97970.6, "close": 97974.46, "volume": 2.2395}, {"timestamp": 1738755600000, "open": 97974.46, "high": 97985.52, "low": 97968.45, "close": 97985.46, "volume": 3.58229}, {"timestamp": 1738755660000, "open": 97985.46, "high": 98009.85, "low": 97973.59, "close": 98009.84, "volume": 4.93707}, {"timestamp": 1738755720000, "open": 98009.85, "high": 98049.56, "low": 98009.85, "close": 98021.73, "volume": 3.47428}, {"timestamp": 1738755780000, "open": 98021.73, "high": 98115.36, "low": 98021.73, "close": 98094.01, "volume": 7.68508}, {"timestamp": 1738755840000, "open": 98094.01, "high": 98147.64, "low": 98094.0, "close": 98136.5, "volume": 12.83661}, {"timestamp": 1738755900000, "open": 98136.5, "high": 98194.39, "low": 98136.49, "close": 98184.74, "volume": 9.20385}, {"timestamp": 1738755960000, "open": 98184.74, "high": 98190.0, "low": 98161.57, "close": 98161.57, "volume": 3.37376}, {"timestamp": 1738756020000, "open": 98161.57, "high": 98161.58, "low": 98090.84, "close": 98090.85, "volume": 9.57058}, {"timestamp": 1738756080000, "open": 98090.85, "high": 98199.4, "low": 98090.84, "close": 98199.4, "volume": 6.09187}, {"timestamp": 1738756140000, "open": 98199.4, "high": 98217.4, "low": 98154.17, "close": 98154.17, "volume": 12.20383}, {"timestamp": 1738756200000, "open": 98154.17, "high": 98189.81, "low": 98149.99, "close": 98165.89, "volume": 13.72404}, {"timestamp": 1738756260000, "open": 98165.9, "high": 98219.21, "low": 98165.89, "close": 98219.21, "volume": 17.92068}, {"timestamp": 1738756320000, "open": 98219.21, "high": 98219.21, "low": 98191.87, "close": 98192.22, "volume": 19.80053}, {"timestamp": 1738756380000, "open": 98192.23, "high": 98192.23, "low": 98147.09, "close": 98147.09, "volume": 17.36532}, {"timestamp": 1738756440000, "open": 98147.1, "high": 98176.0, "low": 98142.56, "close": 98142.56, "volume": 19.39151}, {"timestamp": 1738756500000, "open": 98142.56, "high": 98142.57, "low": 98060.48, "close": 98060.8, "volume": 32.68657}, {"timestamp": 1738756560000, "open": 98060.8, "high": 98200.0, "low": 98060.79, "close": 98186.17, "volume": 38.38708}, {"timestamp": 1738756620000, "open": 98186.17, "high": 98186.18, "low": 98143.2, "close": 98143.21, "volume": 22.47885}, {"timestamp": 1738756680000, "open": 98143.2, "high": 98256.0, "low": 98104.96, "close": 98205.96, "volume": 42.62624}, {"timestamp": 1738756740000, "open": 98205.96, "high": 98215.83, "low": 98188.0, "close": 98198.0, "volume": 18.48406}, {"timestamp": 1738756800000, "open": 98198.0, "high": 98370.25, "low": 98197.03, "close": 98226.82, "volume": 55.62776}, {"timestamp": 1738756860000, "open": 98226.82, "high": 98345.03, "low": 98226.82, "close": 98300.0, "volume": 33.90835}, {"timestamp": 1738756920000, "open": 98300.0, "high": 98395.6, "low": 98258.12, "close": 98362.0, "volume": 30.5684}, {"timestamp": 1738756980000, "open": 98362.0, "high": 98426.7, "low": 98313.71, "close": 98388.0, "volume": 52.5562}, {"timestamp": 1738757040000, "open": 98388.0, "high": 98388.01, "low": 98310.0, "close": 98324.0, "volume": 27.39891}, {"timestamp": 1738757100000, "open": 98323.99, "high": 98356.94, "low": 98267.95, "close": 98267.95, "volume": 19.04155}, {"timestamp": 1738757160000, "open": 98267.95, "high": 98282.73, "low": 98212.9, "close": 98275.12, "volume": 17.57344}, {"timestamp": 1738757220000, "open": 98275.13, "high": 98308.75, "low": 98242.47, "close": 98265.8, "volume": 29.62832}, {"timestamp": 1738757280000, "open": 98265.81, "high": 98265.81, "low": 98247.1, "close": 98251.9, "volume": 11.75574}, {"timestamp": 1738757340000, "open": 98251.9, "high": 98251.9, "low": 98200.0, "close": 98200.0, "volume": 16.51005}, {"timestamp": 1738757400000, "open": 98200.01, "high": 98228.22, "low": 98155.91, "close": 98164.0, "volume": 15.84072}, {"timestamp": 1738757460000, "open": 98163.99, "high": 98218.15, "low": 98160.84, "close": 98218.14, "volume": 16.88689}, {"timestamp": 1738757520000, "open": 98218.14, "high": 98246.95, "low": 98200.88, "close": 98233.28, "volume": 8.93565}, {"timestamp": 1738757580000, "open": 98233.28, "high": 98352.75, "low": 98226.01, "close": 98320.0, "volume": 18.85824}, {"timestamp": 1738757640000, "open": 98320.0, "high": 98361.62, "low": 98320.0, "close": 98354.29, "volume": 6.81323}, {"timestamp": 1738757700000, "open": 98354.29, "high": 98445.66, "low": 98354.29, "close": 98363.31, "volume": 21.56719}, {"timestamp": 1738757760000, "open": 98363.3, "high": 98445.66, "low": 98363.3, "close": 98441.21, "volume": 20.64406}, {"timestamp": 1738757820000, "open": 98441.2, "high": 98694.13, "low": 98439.79, "close": 98657.66, "volume": 113.03453}, {"timestamp": 1738757880000, "open": 98657.66, "high": 98706.53, "low": 98610.0, "close": 98706.52, "volume": 55.40304}, {"timestamp": 1738757940000, "open": 98706.53, "high": 98710.38, "low": 98614.28, "close": 98624.97, "volume": 31.49963}, {"timestamp": 1738758000000, "open": 98624.96, "high": 98673.92, "low": 98483.8, "close": 98499.94, "volume": 24.91411}, {"timestamp": 1738758060000, "open": 98499.95, "high": 98523.57, "low": 98450.41, "close": 98467.72, "volume": 13.48306}, {"timestamp": 1738758120000, "open": 98467.73, "high": 98516.24, "low": 98424.62, "close": 98508.72, "volume": 16.26619}, {"timestamp": 1738758180000, "open": 98508.72, "high": 98587.0, "low": 98492.43, "close": 98572.16, "volume": 18.83087}, {"timestamp": 1738758240000, "open": 98572.17, "high": 98682.75, "low": 98572.17, "close": 98650.98, "volume": 22.71781}, {"timestamp": 1738758300000, "open": 98650.99, "high": 98650.99, "low": 98580.13, "close": 98580.14, "volume": 15.45426}, {"timestamp": 1738758360000, "open": 98580.14, "high": 98616.0, "low": 98561.33, "close": 98570.74, "volume": 14.35245}, {"timestamp": 1738758420000, "open": 98570.74, "high": 98604.0, "low": 98570.74, "close": 98602.0, "volume": 12.39654}, {"timestamp": 1738758480000, "open": 98602.0, "high": 98631.42, "low": 98586.67, "close": 98631.41, "volume": 13.86622}, {"timestamp": 1738758540000, "open": 98631.41, "high": 98631.41, "low": 98523.92, "close": 98549.99, "volume": 15.80698}, {"timestamp": 1738758600000, "open": 98549.99, "high": 98549.99, "low": 98450.0, "close": 98527.8, "volume": 12.45763}, {"timestamp": 1738758660000, "open": 98527.8, "high": 98639.9, "low": 98482.68, "close": 98633.26, "volume": 24.70785}, {"timestamp": 1738758720000, "open": 98633.26, "high": 98633.27, "low": 98545.11, "close": 98558.0, "volume": 19.08923}, {"timestamp": 1738758780000, "open": 98557.99, "high": 98591.2, "low": 98468.0, "close": 98591.2, "volume": 17.74662}, {"timestamp": 1738758840000, "open": 98591.19, "high": 98616.0, "low": 98550.47, "close": 98550.48, "volume": 9.89917}, {"timestamp": 1738758900000, "open": 98550.47, "high": 98550.48, "low": 98445.65, "close": 98445.66, "volume": 15.4204}, {"timestamp": 1738758960000, "open": 98445.66, "high": 98545.85, "low": 98445.66, "close": 98477.99, "volume": 25.83439}, {"timestamp": 1738759020000, "open": 98477.99, "high": 98487.18, "low": 98435.84, "close": 98473.42, "volume": 21.79989}, {"timestamp": 1738759080000, "open": 98473.42, "high": 98536.14, "low": 98461.08, "close": 98468.0, "volume": 21.27294}, {"timestamp": 1738759140000, "open": 98467.99, "high": 98482.54, "low": 98424.62, "close": 98429.41, "volume": 13.17987}, {"timestamp": 1738759200000, "open": 98429.42, "high": 98429.42, "low": 98380.44, "close": 98380.45, "volume": 11.45404}, {"timestamp": 1738759260000, "open": 98380.46, "high": 98397.95, "low": 98352.82, "close": 98373.37, "volume": 13.56631}, {"timestamp": 1738759320000, "open": 98373.37, "high": 98373.37, "low": 98317.14, "close": 98358.68, "volume": 20.38857}, {"timestamp": 1738759380000, "open": 98358.68, "high": 98387.92, "low": 98340.86, "close": 98343.89, "volume": 12.80619}, {"timestamp": 1738759440000, "open": 98343.88, "high": 98380.0, "low": 98300.56, "close": 98380.0, "volume": 14.56833}, {"timestamp": 1738759500000, "open": 98380.0, "high": 98380.0, "low": 98308.64, "close": 98308.65, "volume": 13.45252}, {"timestamp": 1738759560000, "open": 98308.64, "high": 98308.65, "low": 98257.86, "close": 98274.4, "volume": 12.94794}, {"timestamp": 1738759620000, "open": 98274.39, "high": 98292.61, "low": 98253.04, "close": 98282.1, "volume": 5.70834}, {"timestamp": 1738759680000, "open": 98282.11, "high": 98292.6, "low": 98256.0, "close": 98257.99, "volume": 6.15451}, {"timestamp": 1738759740000, "open": 98257.99, "high": 98258.0, "low": 98222.99, "close": 98222.99, "volume": 4.74919}, {"timestamp": 1738759800000, "open": 98222.99, "high": 98256.84, "low": 98222.99, "close": 98254.57, "volume": 8.73297}, {"timestamp": 1738759860000, "open": 98254.56, "high": 98278.0, "low": 98233.98, "close": 98270.0, "volume": 4.6596}, {"timestamp": 1738759920000, "open": 98270.0, "high": 98270.0, "low": 98234.59, "close": 98235.04, "volume": 7.01825}, {"timestamp": 1738759980000, "open": 98235.03, "high": 98251.76, "low": 98184.78, "close": 98184.79, "volume": 20.46848}, {"timestamp": 1738760040000, "open": 98184.79, "high": 98184.79, "low": 98133.33, "close": 98148.28, "volume": 26.28399}, {"timestamp": 1738760100000, "open": 98148.28, "high": 98153.99, "low": 98125.98, "close": 98143.7, "volume": 11.47484}, {"timestamp": 1738760160000, "open": 98143.7, "high": 98143.71, "low": 98064.17, "close": 98082.0, "volume": 27.87101}, {"timestamp": 1738760220000, "open": 98081.99, "high": 98082.0, "low": 97999.49, "close": 98058.01, "volume": 53.07463}, {"timestamp": 1738760280000, "open": 98058.01, "high": 98058.01, "low": 97992.0, "close": 97994.0, "volume": 31.51076}, {"timestamp": 1738760340000, "open": 97994.0, "high": 98063.16, "low": 97994.0, "close": 98057.61, "volume": 30.86261}, {"timestamp": 1738760400000, "open": 98057.62, "high": 98057.62, "low": 97988.62, "close": 98004.0, "volume": 27.52542}, {"timestamp": 1738760460000, "open": 98004.0, "high": 98021.74, "low": 97982.0, "close": 97994.05, "volume": 38.41338}, {"timestamp": 1738760520000, "open": 97994.05, "high": 98028.34, "low": 97990.98, "close": 98012.0, "volume": 27.8365}, {"timestamp": 1738760580000, "open": 98010.8, "high": 98010.8, "low": 97949.63, "close": 97975.35, "volume": 32.20232}, {"timestamp": 1738760640000, "open": 97975.35, "high": 98068.12, "low": 97941.6, "close": 98068.12, "volume": 41.17759}, {"timestamp": 1738760700000, "open": 98068.13, "high": 98110.69, "low": 98042.15, "close": 98073.64, "volume": 37.32887}, {"timestamp": 1738760760000, "open": 98073.63, "high": 98191.48, "low": 98053.6, "close": 98158.01, "volume": 33.41228}, {"timestamp": 1738760820000, "open": 98158.01, "high": 98166.47, "low": 98114.58, "close": 98114.59, "volume": 8.68143}, {"timestamp": 1738760880000, "open": 98114.59, "high": 98209.82, "low": 98114.58, "close": 98209.82, "volume": 10.54483}, {"timestamp": 1738760940000, "open": 98209.82, "high": 98295.2, "low": 98209.81, "close": 98255.26, "volume": 11.44943}, {"timestamp": 1738761000000, "open": 98255.27, "high": 98255.27, "low": 98224.87, "close": 98224.88, "volume": 6.19324}, {"timestamp": 1738761060000, "open": 98224.87, "high": 98243.15, "low": 98192.0, "close": 98192.01, "volume": 5.57908}, {"timestamp": 1738761120000, "open": 98192.01, "high": 98192.01, "low": 98100.03, "close": 98100.04, "volume": 5.92482}, {"timestamp": 1738761180000, "open": 98100.04, "high": 98212.0, "low": 98083.68, "close": 98212.0, "volume": 8.72371}, {"timestamp": 1738761240000, "open": 98212.0, "high": 98303.63, "low": 98209.99, "close": 98252.47, "volume": 11.11068}, {"timestamp": 1738761300000, "open": 98252.46, "high": 98252.46, "low": 98107.89, "close": 98107.89, "volume": 12.58221}, {"timestamp": 1738761360000, "open": 98107.89, "high": 98269.67, "low": 98107.89, "close": 98269.67, "volume": 8.52559}, {"timestamp": 1738761420000, "open": 98269.66, "high": 98315.21, "low": 98215.14, "close": 98227.42, "volume": 10.74544}, {"timestamp": 1738761480000, "open": 98227.42, "high": 98260.47, "low": 98189.03, "close": 98242.8, "volume": 10.98906}, {"timestamp": 1738761540000, "open": 98242.8, "high": 98296.0, "low": 98211.03, "close": 98266.22, "volume": 12.42414}, {"timestamp": 1738761600000, "open": 98266.21, "high": 98266.22, "low": 98184.78, "close": 98220.0, "volume": 6.62722}, {"timestamp": 1738761660000, "open": 98219.99, "high": 98240.65, "low": 98186.05, "close": 98216.86, "volume": 4.12155}, {"timestamp": 1738761720000, "open": 98216.87, "high": 98276.42, "low": 98190.01, "close": 98270.5, "volume": 12.07108}, {"timestamp": 1738761780000, "open": 98270.49, "high": 98335.99, "low": 98266.02, "close": 98321.03, "volume": 27.88771}, {"timestamp": 1738761840000, "open": 98321.03, "high": 98346.06, "low": 98264.5, "close": 98335.67, "volume": 12.40159}, {"timestamp": 1738761900000, "open": 98335.67, "high": 98437.63, "low": 98327.99, "close": 98437.51, "volume": 10.08851}, {"timestamp": 1738761960000, "open": 98437.52, "high": 98548.38, "low": 98436.0, "close": 98436.0, "volume": 43.5027}, {"timestamp": 1738762020000, "open": 98436.0, "high": 98539.62, "low": 98436.0, "close": 98537.99, "volume": 31.81842}, {"timestamp": 1738762080000, "open": 98537.98, "high": 98537.99, "low": 98474.0, "close": 98474.0, "volume": 6.70761}, {"timestamp": 1738762140000, "open": 98474.01, "high": 98499.2, "low": 98418.89, "close": 98418.89, "volume": 6.12423}, {"timestamp": 1738762200000, "open": 98418.89, "high": 98499.98, "low": 98418.89, "close": 98482.42, "volume": 19.27753}, {"timestamp": 1738762260000, "open": 98482.42, "high": 98539.0, "low": 98482.42, "close": 98482.43, "volume": 17.44572}, {"timestamp": 1738762320000, "open": 98482.42, "high": 98538.37, "low": 98454.56, "close": 98519.85, "volume": 10.34285}, {"timestamp": 1738762380000, "open": 98519.84, "high": 98543.48, "low": 98447.43, "close": 98449.47, "volume": 12.32942}, {"timestamp": 1738762440000, "open": 98449.47, "high": 98449.48, "low": 98399.06, "close": 98445.66, "volume": 6.09847}, {"timestamp": 1738762500000, "open": 98445.65, "high": 98476.84, "low": 98429.43, "close": 98476.84, "volume": 9.48053}, {"timestamp": 1738762560000, "open": 98476.84, "high": 98529.79, "low": 98428.11, "close": 98519.82, "volume": 9.00818}, {"timestamp": 1738762620000, "open": 98519.83, "high": 98614.8, "low": 98519.82, "close": 98580.0, "volume": 14.90183}, {"timestamp": 1738762680000, "open": 98580.01, "high": 98615.38, "low": 98580.01, "close": 98615.37, "volume": 6.74166}, {"timestamp": 1738762740000, "open": 98615.38, "high": 98626.94, "low": 98576.08, "close": 98576.09, "volume": 3.87299}, {"timestamp": 1738762800000, "open": 98576.09, "high": 98603.22, "low": 98520.91, "close": 98520.92, "volume": 3.57683}, {"timestamp": 1738762860000, "open": 98520.92, "high": 98539.76, "low": 98484.39, "close": 98539.75, "volume": 6.48059}, {"timestamp": 1738762920000, "open": 98539.76, "high": 98567.99, "low": 98505.97, "close": 98533.97, "volume": 5.1693}, {"timestamp": 1738762980000, "open": 98533.97, "high": 98600.0, "low": 98533.97, "close": 98600.0, "volume": 10.13509}, {"timestamp": 1738763040000, "open": 98600.0, "high": 98600.0, "low": 98565.48, "close": 98580.59, "volume": 7.04979}, {"timestamp": 1738763100000, "open": 98580.6, "high": 98592.76, "low": 98529.2, "close": 98549.99, "volume": 11.40337}, {"timestamp": 1738763160000, "open": 98549.99, "high": 98576.09, "low": 98497.36, "close": 98570.35, "volume": 7.09284}, {"timestamp": 1738763220000, "open": 98570.0, "high": 98594.51, "low": 98558.29, "close": 98584.79, "volume": 7.37316}, {"timestamp": 1738763280000, "open": 98584.8, "high": 98650.0, "low": 98553.21, "close": 98627.12, "volume": 31.6261}, {"timestamp": 1738763340000, "open": 98627.13, "high": 98673.59, "low": 98627.13, "close": 98673.59, "volume": 12.4498}, {"timestamp": 1738763400000, "open": 98673.6, "high": 98683.82, "low": 98641.3, "close": 98641.31, "volume": 6.56135}, {"timestamp": 1738763460000, "open": 98641.3, "high": 98650.83, "low": 98632.21, "close": 98641.76, "volume": 7.36184}, {"timestamp": 1738763520000, "open": 98641.75, "high": 98641.75, "low": 98566.95, "close": 98566.95, "volume": 6.77789}, {"timestamp": 1738763580000, "open": 98566.95, "high": 98597.91, "low": 98566.95, "close": 98576.1, "volume": 4.19575}, {"timestamp": 1738763640000, "open": 98576.1, "high": 98595.69, "low": 98576.09, "close": 98581.99, "volume": 5.24845}, {"timestamp": 1738763700000, "open": 98582.0, "high": 98582.0, "low": 98527.24, "close": 98527.24, "volume": 3.51021}, {"timestamp": 1738763760000, "open": 98527.25, "high": 98575.56, "low": 98514.65, "close": 98548.91, "volume": 11.10112}, {"timestamp": 1738763820000, "open": 98548.91, "high": 98548.91, "low": 98529.87, "close": 98538.24, "volume": 3.15872}, {"timestamp": 1738763880000, "open": 98538.24, "high": 98592.84, "low": 98538.23, "close": 98582.98, "volume": 5.45536}, {"timestamp": 1738763940000, "open": 98582.98, "high": 98600.0, "low": 98570.0, "close": 98570.01, "volume": 13.16424}, {"timestamp": 1738764000000, "open": 98570.0, "high": 98649.61, "low": 98564.76, "close": 98564.77, "volume": 8.65972}, {"timestamp": 1738764060000, "open": 98564.77, "high": 98590.21, "low": 98522.0, "close": 98522.01, "volume": 8.2196}, {"timestamp": 1738764120000, "open": 98522.0, "high": 98522.01, "low": 98427.66, "close": 98451.98, "volume": 9.13347}, {"timestamp": 1738764180000, "open": 98452.0, "high": 98491.99, "low": 98429.29, "close": 98448.93, "volume": 10.42224}, {"timestamp": 1738764240000, "open": 98448.93, "high": 98489.65, "low": 98432.02, "close": 98461.43, "volume": 7.82141}, {"timestamp": 1738764300000, "open": 98461.42, "high": 98513.99, "low": 98451.7, "close": 98513.98, "volume": 3.75422}, {"timestamp": 1738764360000, "open": 98513.98, "high": 98513.98, "low": 98459.24, "close": 98491.83, "volume": 8.56868}, {"timestamp": 1738764420000, "open": 98491.82, "high": 98522.01, "low": 98428.42, "close": 98453.25, "volume": 14.32012}, {"timestamp": 1738764480000, "open": 98453.24, "high": 98471.8, "low": 98444.01, "close": 98459.44, "volume": 16.62407}, {"timestamp": 1738764540000, "open": 98459.44, "high": 98471.74, "low": 98422.1, "close": 98471.73, "volume": 5.22512}, {"timestamp": 1738764600000, "open": 98471.74, "high": 98555.75, "low": 98471.73, "close": 98544.77, "volume": 23.45474}, {"timestamp": 1738764660000, "open": 98544.77, "high": 98544.77, "low": 98456.81, "close": 98456.81, "volume": 3.59557}, {"timestamp": 1738764720000, "open": 98456.81, "high": 98456.81, "low": 98386.01, "close": 98399.99, "volume": 6.10341}, {"timestamp": 1738764780000, "open": 98399.99, "high": 98418.13, "low": 98382.54, "close": 98413.05, "volume": 7.01513}, {"timestamp": 1738764840000, "open": 98413.04, "high": 98445.14, "low": 98413.04, "close": 98445.14, "volume": 1.45375}, {"timestamp": 1738764900000, "open": 98445.13, "high": 98514.36, "low": 98445.13, "close": 98514.35, "volume": 3.04493}, {"timestamp": 1738764960000, "open": 98514.36, "high": 98560.48, "low": 98502.0, "close": 98560.47, "volume": 5.23521}, {"timestamp": 1738765020000, "open": 98560.48, "high": 98686.0, "low": 98560.47, "close": 98673.92, "volume": 8.76557}, {"timestamp": 1738765080000, "open": 98673.91, "high": 98783.74, "low": 98673.91, "close": 98726.88, "volume": 55.63216}, {"timestamp": 1738765140000, "open": 98726.89, "high": 98738.13, "low": 98708.28, "close": 98719.88, "volume": 7.07807}, {"timestamp": 1738765200000, "open": 98719.88, "high": 98750.04, "low": 98633.65, "close": 98633.65, "volume": 13.86634}, {"timestamp": 1738765260000, "open": 98633.66, "high": 98633.66, "low": 98550.29, "close": 98550.29, "volume": 16.21028}, {"timestamp": 1738765320000, "open": 98550.3, "high": 98617.39, "low": 98550.29, "close": 98582.36, "volume": 8.92834}, {"timestamp": 1738765380000, "open": 98582.36, "high": 98631.83, "low": 98553.86, "close": 98566.17, "volume": 16.27316}, {"timestamp": 1738765440000, "open": 98566.18, "high": 98569.23, "low": 98505.68, "close": 98569.23, "volume": 6.33346}, {"timestamp": 1738765500000, "open": 98569.23, "high": 98595.86, "low": 98550.03, "close": 98576.31, "volume": 9.65632}, {"timestamp": 1738765560000, "open": 98576.31, "high": 98624.59, "low": 98576.31, "close": 98600.0, "volume": 5.31622}, {"timestamp": 1738765620000, "open": 98600.01, "high": 98600.01, "low": 98570.06, "close": 98597.09, "volume": 3.75462}, {"timestamp": 1738765680000, "open": 98597.1, "high": 98678.98, "low": 98597.1, "close": 98662.19, "volume": 7.08718}, {"timestamp": 1738765740000, "open": 98662.19, "high": 98735.36, "low": 98662.19, "close": 98735.36, "volume": 13.05774}, {"timestamp": 1738765800000, "open": 98735.36, "high": 98832.0, "low": 98688.58, "close": 98739.91, "volume": 41.73356}, {"timestamp": 1738765860000, "open": 98739.44, "high": 98739.44, "low": 98589.97, "close": 98625.64, "volume": 23.10949}, {"timestamp": 1738765920000, "open": 98625.64, "high": 98659.35, "low": 98465.23, "close": 98465.88, "volume": 25.12888}, {"timestamp": 1738765980000, "open": 98465.88, "high": 98533.31, "low": 98378.78, "close": 98507.53, "volume": 29.77556}, {"timestamp": 1738766040000, "open": 98507.54, "high": 98691.66, "low": 98437.06, "close": 98674.0, "volume": 26.4813}, {"timestamp": 1738766100000, "open": 98674.01, "high": 98780.0, "low": 98644.97, "close": 98776.08, "volume": 34.89256}, {"timestamp": 1738766160000, "open": 98776.08, "high": 98869.57, "low": 98763.75, "close": 98825.17, "volume": 89.84127}, {"timestamp": 1738766220000, "open": 98825.18, "high": 98825.18, "low": 98667.52, "close": 98693.43, "volume": 22.55102}, {"timestamp": 1738766280000, "open": 98693.43, "high": 98810.24, "low": 98693.43, "close": 98773.25, "volume": 18.16434}, {"timestamp": 1738766340000, "open": 98773.24, "high": 98888.0, "low": 98773.24, "close": 98868.32, "volume": 15.52509}, {"timestamp": 1738766400000, "open": 98868.32, "high": 98944.8, "low": 98746.93, "close": 98903.99, "volume": 116.95984}, {"timestamp": 1738766460000, "open": 98903.99, "high": 99107.63, "low": 98806.16, "close": 99070.0, "volume": 118.5604}, {"timestamp": 1738766520000, "open": 99070.01, "high": 99149.0, "low": 98904.76, "close": 98953.44, "volume": 39.0694}, {"timestamp": 1738766580000, "open": 98953.44, "high": 99047.49, "low": 98916.7, "close": 98916.7, "volume": 18.29944}, {"timestamp": 1738766640000, "open": 98916.7, "high": 98916.7, "low": 98786.36, "close": 98789.32, "volume": 25.33953}, {"timestamp": 1738766700000, "open": 98789.32, "high": 98862.31, "low": 98706.66, "close": 98832.75, "volume": 37.49866}, {"timestamp": 1738766760000, "open": 98833.71, "high": 98967.4, "low": 98810.58, "close": 98836.96, "volume": 26.3188}, {"timestamp": 1738766820000, "open": 98836.95, "high": 98979.71, "low": 98809.87, "close": 98979.71, "volume": 19.19613}, {"timestamp": 1738766880000, "open": 98979.7, "high": 99000.0, "low": 98898.57, "close": 98941.48, "volume": 26.49962}, {"timestamp": 1738766940000, "open": 98941.47, "high": 98941.47, "low": 98822.0, "close": 98872.0, "volume": 32.59124}, {"timestamp": 1738767000000, "open": 98872.01, "high": 98887.04, "low": 98777.22, "close": 98777.23, "volume": 21.34566}, {"timestamp": 1738767060000, "open": 98777.22, "high": 98800.0, "low": 98607.21, "close": 98611.99, "volume": 23.22098}, {"timestamp": 1738767120000, "open": 98611.99, "high": 98612.0, "low": 98462.08, "close": 98492.0, "volume": 27.35031}, {"timestamp": 1738767180000, "open": 98492.0, "high": 98555.99, "low": 98483.92, "close": 98532.0, "volume": 20.30634}, {"timestamp": 1738767240000, "open": 98532.01, "high": 98560.98, "low": 98492.0, "close": 98507.99, "volume": 9.52387}, {"timestamp": 1738767300000, "open": 98507.99, "high": 98515.01, "low": 98428.0, "close": 98444.24, "volume": 8.01065}, {"timestamp": 1738767360000, "open": 98445.39, "high": 98490.0, "low": 98224.03, "close": 98291.58, "volume": 54.32161}, {"timestamp": 1738767420000, "open": 98291.58, "high": 98291.58, "low": 98121.81, "close": 98178.74, "volume": 62.26691}, {"timestamp": 1738767480000, "open": 98178.87, "high": 98226.0, "low": 98131.98, "close": 98225.99, "volume": 34.60992}, {"timestamp": 1738767540000, "open": 98226.0, "high": 98319.69, "low": 98186.57, "close": 98292.27, "volume": 31.00588}, {"timestamp": 1738767600000, "open": 98292.27, "high": 98500.0, "low": 98292.27, "close": 98467.67, "volume": 47.2822}, {"timestamp": 1738767660000, "open": 98467.67, "high": 98491.44, "low": 98322.0, "close": 98468.0, "volume": 27.75314}, {"timestamp": 1738767720000, "open": 98468.01, "high": 98539.88, "low": 98250.0, "close": 98296.0, "volume": 49.9029}, {"timestamp": 1738767780000, "open": 98296.01, "high": 98296.01, "low": 98010.0, "close": 98011.99, "volume": 73.93157}, {"timestamp": 1738767840000, "open": 98011.99, "high": 98047.53, "low": 97881.08, "close": 97914.24, "volume": 179.26902}, {"timestamp": 1738767900000, "open": 97914.24, "high": 98008.12, "low": 97864.0, "close": 97984.0, "volume": 55.50611}, {"timestamp": 1738767960000, "open": 97984.0, "high": 98064.0, "low": 97734.69, "close": 97792.89, "volume": 84.33387}, {"timestamp": 1738768020000, "open": 97792.89, "high": 98000.0, "low": 97755.74, "close": 97957.99, "volume": 54.80745}, {"timestamp": 1738768080000, "open": 97957.99, "high": 98061.59, "low": 97868.0, "close": 97880.13, "volume": 52.79744}, {"timestamp": 1738768140000, "open": 97880.12, "high": 98051.47, "low": 97868.0, "close": 98041.35, "volume": 30.58892}, {"timestamp": 1738768200000, "open": 98041.35, "high": 98215.64, "low": 98041.34, "close": 98129.92, "volume": 43.6897}, {"timestamp": 1738768260000, "open": 98129.93, "high": 98141.62, "low": 97963.91, "close": 97995.97, "volume": 25.21336}, {"timestamp": 1738768320000, "open": 97995.97, "high": 98116.0, "low": 97954.66, "close": 98063.34, "volume": 27.92373}, {"timestamp": 1738768380000, "open": 98063.79, "high": 98160.95, "low": 98024.55, "close": 98140.57, "volume": 20.02287}, {"timestamp": 1738768440000, "open": 98140.57, "high": 98275.78, "low": 98092.0, "close": 98270.0, "volume": 39.8187}, {"timestamp": 1738768500000, "open": 98269.99, "high": 98269.99, "low": 98130.32, "close": 98184.01, "volume": 14.9708}, {"timestamp": 1738768560000, "open": 98184.0, "high": 98217.4, "low": 98148.89, "close": 98155.45, "volume": 17.17276}, {"timestamp": 1738768620000, "open": 98155.44, "high": 98159.99, "low": 98022.0, "close": 98119.57, "volume": 25.25019}, {"timestamp": 1738768680000, "open": 98119.16, "high": 98140.0, "low": 97951.2, "close": 98019.99, "volume": 24.37532}, {"timestamp": 1738768740000, "open": 98019.99, "high": 98071.57, "low": 97960.62, "close": 98049.99, "volume": 16.63335}, {"timestamp": 1738768800000, "open": 98049.99, "high": 98207.57, "low": 98012.73, "close": 98126.47, "volume": 19.29961}, {"timestamp": 1738768860000, "open": 98126.61, "high": 98132.31, "low": 97996.0, "close": 98132.31, "volume": 13.19912}, {"timestamp": 1738768920000, "open": 98132.3, "high": 98333.73, "low": 98081.93, "close": 98333.73, "volume": 24.88103}, {"timestamp": 1738768980000, "open": 98333.73, "high": 98413.05, "low": 98264.0, "close": 98284.05, "volume": 17.19048}, {"timestamp": 1738769040000, "open": 98284.04, "high": 98426.16, "low": 98284.04, "close": 98402.25, "volume": 8.3472}, {"timestamp": 1738769100000, "open": 98402.25, "high": 98426.9, "low": 98300.36, "close": 98336.88, "volume": 14.13331}, {"timestamp": 1738769160000, "open": 98336.89, "high": 98443.96, "low": 98336.88, "close": 98423.97, "volume": 22.58255}, {"timestamp": 1738769220000, "open": 98423.98, "high": 98487.84, "low": 98390.33, "close": 98458.25, "volume": 15.40159}, {"timestamp": 1738769280000, "open": 98458.26, "high": 98468.08, "low": 98400.01, "close": 98407.41, "volume": 9.93529}, {"timestamp": 1738769340000, "open": 98407.41, "high": 98488.0, "low": 98405.75, "close": 98487.99, "volume": 6.7851}, {"timestamp": 1738769400000, "open": 98487.99, "high": 98550.0, "low": 98356.27, "close": 98356.27, "volume": 84.34666}, {"timestamp": 1738769460000, "open": 98356.01, "high": 98380.91, "low": 98245.11, "close": 98255.71, "volume": 13.98258}, {"timestamp": 1738769520000, "open": 98255.71, "high": 98303.19, "low": 98164.0, "close": 98303.19, "volume": 8.28551}, {"timestamp": 1738769580000, "open": 98303.19, "high": 98347.83, "low": 98289.47, "close": 98289.47, "volume": 8.95661}, {"timestamp": 1738769640000, "open": 98289.4, "high": 98347.83, "low": 98269.37, "close": 98347.82, "volume": 2.46083}, {"timestamp": 1738769700000, "open": 98347.83, "high": 98347.83, "low": 98305.01, "close": 98323.31, "volume": 10.84825}, {"timestamp": 1738769760000, "open": 98323.32, "high": 98339.53, "low": 98237.05, "close": 98242.94, "volume": 8.57141}, {"timestamp": 1738769820000, "open": 98242.92, "high": 98242.92, "low": 98096.36, "close": 98120.0, "volume": 33.95566}, {"timestamp": 1738769880000, "open": 98119.99, "high": 98131.93, "low": 98079.54, "close": 98127.05, "volume": 9.63257}, {"timestamp": 1738769940000, "open": 98127.04, "high": 98181.99, "low": 98083.04, "close": 98147.71, "volume": 8.61896}, {"timestamp": 1738770000000, "open": 98147.72, "high": 98147.72, "low": 98072.26, "close": 98090.92, "volume": 9.29849}, {"timestamp": 1738770060000, "open": 98090.91, "high": 98179.31, "low": 98070.03, "close": 98107.99, "volume": 51.46242}, {"timestamp": 1738770120000, "open": 98107.98, "high": 98214.85, "low": 98107.98, "close": 98214.84, "volume": 16.97841}, {"timestamp": 1738770180000, "open": 98214.84, "high": 98215.99, "low": 98112.0, "close": 98112.0, "volume": 34.3683}, {"timestamp": 1738770240000, "open": 98112.01, "high": 98112.01, "low": 98014.98, "close": 98014.99, "volume": 22.22064}, {"timestamp": 1738770300000, "open": 98014.98, "high": 98038.12, "low": 97918.0, "close": 97995.99, "volume": 120.20256}, {"timestamp": 1738770360000, "open": 97995.99, "high": 98086.0, "low": 97972.0, "close": 98056.0, "volume": 18.06238}, {"timestamp": 1738770420000, "open": 98056.0, "high": 98058.0, "low": 97910.33, "close": 98044.01, "volume": 17.14554}, {"timestamp": 1738770480000, "open": 98044.0, "high": 98184.7, "low": 98012.93, "close": 98160.55, "volume": 10.70908}, {"timestamp": 1738770540000, "open": 98160.54, "high": 98206.39, "low": 98084.05, "close": 98206.39, "volume": 9.47825}, {"timestamp": 1738770600000, "open": 98206.39, "high": 98243.52, "low": 98036.0, "close": 98040.63, "volume": 37.12999}, {"timestamp": 1738770660000, "open": 98040.62, "high": 98088.0, "low": 97963.82, "close": 98029.38, "volume": 19.52454}, {"timestamp": 1738770720000, "open": 98029.38, "high": 98108.27, "low": 98007.53, "close": 98084.0, "volume": 11.74805}, {"timestamp": 1738770780000, "open": 98084.0, "high": 98200.0, "low": 98084.0, "close": 98186.0, "volume": 17.92094}, {"timestamp": 1738770840000, "open": 98185.99, "high": 98210.0, "low": 98114.0, "close": 98149.99, "volume": 12.83648}, {"timestamp": 1738770900000, "open": 98150.0, "high": 98202.0, "low": 98135.54, "close": 98146.01, "volume": 12.15012}, {"timestamp": 1738770960000, "open": 98146.0, "high": 98174.85, "low": 98028.55, "close": 98060.0, "volume": 10.1022}, {"timestamp": 1738771020000, "open": 98059.99, "high": 98086.96, "low": 98028.63, "close": 98086.95, "volume": 7.39233}, {"timestamp": 1738771080000, "open": 98086.95, "high": 98099.78, "low": 98032.09, "close": 98043.99, "volume": 8.03333}, {"timestamp": 1738771140000, "open": 98043.99, "high": 98138.0, "low": 98043.99, "close": 98116.24, "volume": 6.0609}, {"timestamp": 1738771200000, "open": 98116.24, "high": 98126.83, "low": 98054.34, "close": 98082.0, "volume": 11.91291}, {"timestamp": 1738771260000, "open": 98082.01, "high": 98082.01, "low": 97988.16, "close": 98048.0, "volume": 16.27842}, {"timestamp": 1738771320000, "open": 98048.0, "high": 98070.7, "low": 97989.13, "close": 98003.89, "volume": 16.37997}, {"timestamp": 1738771380000, "open": 98003.88, "high": 98160.0, "low": 98003.88, "close": 98132.0, "volume": 13.58661}, {"timestamp": 1738771440000, "open": 98131.99, "high": 98158.0, "low": 97911.32, "close": 97927.43, "volume": 17.41506}, {"timestamp": 1738771500000, "open": 97927.43, "high": 98061.62, "low": 97828.96, "close": 97894.97, "volume": 88.88859}, {"timestamp": 1738771560000, "open": 97894.97, "high": 97937.89, "low": 97822.0, "close": 97822.0, "volume": 22.48024}, {"timestamp": 1738771620000, "open": 97822.0, "high": 97897.31, "low": 97800.0, "close": 97800.01, "volume": 24.3039}, {"timestamp": 1738771680000, "open": 97800.01, "high": 97809.79, "low": 97636.38, "close": 97724.0, "volume": 51.33939}, {"timestamp": 1738771740000, "open": 97724.0, "high": 97850.07, "low": 97718.01, "close": 97811.99, "volume": 21.69983}, {"timestamp": 1738771800000, "open": 97812.0, "high": 97846.0, "low": 97744.75, "close": 97806.52, "volume": 76.95868}, {"timestamp": 1738771860000, "open": 97806.51, "high": 97850.0, "low": 97752.88, "close": 97821.14, "volume": 18.85214}, {"timestamp": 1738771920000, "open": 97821.14, "high": 97846.44, "low": 97682.34, "close": 97721.62, "volume": 11.35736}, {"timestamp": 1738771980000, "open": 97721.62, "high": 97762.24, "low": 97637.79, "close": 97637.8, "volume": 30.07477}, {"timestamp": 1738772040000, "open": 97637.8, "high": 97702.45, "low": 97637.8, "close": 97696.0, "volume": 10.21037}, {"timestamp": 1738772100000, "open": 97696.0, "high": 97764.1, "low": 97658.19, "close": 97658.19, "volume": 36.35304}, {"timestamp": 1738772160000, "open": 97658.2, "high": 97679.57, "low": 97463.73, "close": 97489.46, "volume": 73.51428}, {"timestamp": 1738772220000, "open": 97489.46, "high": 97494.78, "low": 97339.99, "close": 97352.01, "volume": 57.35985}, {"timestamp": 1738772280000, "open": 97352.01, "high": 97438.68, "low": 97326.99, "close": 97392.0, "volume": 24.78572}, {"timestamp": 1738772340000, "open": 97392.0, "high": 97484.19, "low": 97334.84, "close": 97484.19, "volume": 24.83614}, {"timestamp": 1738772400000, "open": 97484.19, "high": 97624.1, "low": 97434.78, "close": 97623.53, "volume": 16.38458}, {"timestamp": 1738772460000, "open": 97623.53, "high": 97674.92, "low": 97518.0, "close": 97548.09, "volume": 12.77184}, {"timestamp": 1738772520000, "open": 97548.1, "high": 97548.1, "low": 97382.0, "close": 97510.54, "volume": 32.6896}, {"timestamp": 1738772580000, "open": 97510.55, "high": 97524.9, "low": 97406.61, "close": 97444.74, "volume": 14.86378}, {"timestamp": 1738772640000, "open": 97444.75, "high": 97590.2, "low": 97408.9, "close": 97590.2, "volume": 14.99548}, {"timestamp": 1738772700000, "open": 97590.2, "high": 97626.52, "low": 97565.08, "close": 97615.98, "volume": 15.19225}, {"timestamp": 1738772760000, "open": 97615.98, "high": 97692.0, "low": 97598.0, "close": 97604.0, "volume": 15.55985}, {"timestamp": 1738772820000, "open": 97603.99, "high": 97670.0, "low": 97548.0, "close": 97660.22, "volume": 11.08982}, {"timestamp": 1738772880000, "open": 97660.23, "high": 97706.94, "low": 97594.0, "close": 97684.34, "volume": 20.17806}, {"timestamp": 1738772940000, "open": 97684.34, "high": 97808.0, "low": 97684.33, "close": 97798.0, "volume": 11.05915}, {"timestamp": 1738773000000, "open": 97798.01, "high": 97876.64, "low": 97754.0, "close": 97866.0, "volume": 18.60219}, {"timestamp": 1738773060000, "open": 97865.99, "high": 97891.31, "low": 97802.0, "close": 97805.41, "volume": 17.50445}, {"timestamp": 1738773120000, "open": 97805.42, "high": 97839.23, "low": 97685.36, "close": 97758.03, "volume": 15.16843}, {"timestamp": 1738773180000, "open": 97758.03, "high": 97792.44, "low": 97631.57, "close": 97631.57, "volume": 11.6967}, {"timestamp": 1738773240000, "open": 97631.57, "high": 97631.58, "low": 97541.13, "close": 97578.56, "volume": 17.01673}, {"timestamp": 1738773300000, "open": 97578.56, "high": 97712.0, "low": 97578.56, "close": 97699.92, "volume": 16.50934}, {"timestamp": 1738773360000, "open": 97700.0, "high": 97782.0, "low": 97678.01, "close": 97682.5, "volume": 12.51902}, {"timestamp": 1738773420000, "open": 97682.49, "high": 97682.5, "low": 97537.36, "close": 97583.76, "volume": 12.75111}, {"timestamp": 1738773480000, "open": 97583.75, "high": 97661.32, "low": 97548.16, "close": 97577.09, "volume": 15.8752}, {"timestamp": 1738773540000, "open": 97577.09, "high": 97614.48, "low": 97551.23, "close": 97590.0, "volume": 9.43976}, {"timestamp": 1738773600000, "open": 97590.01, "high": 97596.0, "low": 97542.75, "close": 97595.99, "volume": 5.4591}, {"timestamp": 1738773660000, "open": 97596.0, "high": 97626.59, "low": 97584.5, "close": 97598.22, "volume": 16.42263}, {"timestamp": 1738773720000, "open": 97598.21, "high": 97679.99, "low": 97554.0, "close": 97679.99, "volume": 8.41353}, {"timestamp": 1738773780000, "open": 97679.98, "high": 97704.0, "low": 97663.05, "close": 97671.55, "volume": 5.18494}, {"timestamp": 1738773840000, "open": 97671.55, "high": 97709.69, "low": 97654.0, "close": 97663.04, "volume": 7.75915}, {"timestamp": 1738773900000, "open": 97663.05, "high": 97663.05, "low": 97600.0, "close": 97663.04, "volume": 4.93794}, {"timestamp": 1738773960000, "open": 97663.03, "high": 97787.9, "low": 97663.03, "close": 97787.9, "volume": 9.03271}, {"timestamp": 1738774020000, "open": 97787.89, "high": 97804.0, "low": 97756.84, "close": 97791.68, "volume": 10.75841}, {"timestamp": 1738774080000, "open": 97791.69, "high": 97815.63, "low": 97760.0, "close": 97793.99, "volume": 9.76732}, {"timestamp": 1738774140000, "open": 97793.99, "high": 97950.0, "low": 97774.0, "close": 97949.99, "volume": 18.11985}, {"timestamp": 1738774200000, "open": 97950.0, "high": 98175.2, "low": 97949.99, "close": 98104.35, "volume": 79.48233}, {"timestamp": 1738774260000, "open": 98104.35, "high": 98277.02, "low": 98104.34, "close": 98277.02, "volume": 69.29586}, {"timestamp": 1738774320000, "open": 98277.02, "high": 98277.02, "low": 98122.0, "close": 98151.98, "volume": 28.21658}, {"timestamp": 1738774380000, "open": 98151.99, "high": 98168.59, "low": 98138.0, "close": 98152.18, "volume": 18.3667}, {"timestamp": 1738774440000, "open": 98152.18, "high": 98183.98, "low": 98078.01, "close": 98136.31, "volume": 9.04964}, {"timestamp": 1738774500000, "open": 98136.31, "high": 98212.0, "low": 98119.56, "close": 98173.41, "volume": 24.90044}, {"timestamp": 1738774560000, "open": 98173.4, "high": 98173.4, "low": 98049.77, "close": 98054.35, "volume": 9.80568}, {"timestamp": 1738774620000, "open": 98054.34, "high": 98073.45, "low": 98012.0, "close": 98054.34, "volume": 15.92617}, {"timestamp": 1738774680000, "open": 98054.34, "high": 98136.48, "low": 98015.78, "close": 98020.01, "volume": 9.5834}, {"timestamp": 1738774740000, "open": 98020.01, "high": 98020.01, "low": 97974.0, "close": 97974.01, "volume": 6.10393}, {"timestamp": 1738774800000, "open": 97974.01, "high": 98086.0, "low": 97954.0, "close": 98056.0, "volume": 13.82052}, {"timestamp": 1738774860000, "open": 98056.01, "high": 98110.45, "low": 98008.0, "close": 98057.61, "volume": 9.33679}, {"timestamp": 1738774920000, "open": 98057.61, "high": 98095.91, "low": 98034.0, "close": 98089.24, "volume": 5.2991}, {"timestamp": 1738774980000, "open": 98089.24, "high": 98161.17, "low": 98089.24, "close": 98161.17, "volume": 4.00827}, {"timestamp": 1738775040000, "open": 98161.17, "high": 98190.0, "low": 98123.44, "close": 98156.0, "volume": 13.8142}, {"timestamp": 1738775100000, "open": 98156.0, "high": 98176.0, "low": 98126.0, "close": 98126.0, "volume": 5.39035}, {"timestamp": 1738775160000, "open": 98126.0, "high": 98160.0, "low": 98082.0, "close": 98082.0, "volume": 11.43381}, {"timestamp": 1738775220000, "open": 98082.0, "high": 98118.0, "low": 98041.22, "close": 98102.94, "volume": 7.51353}, {"timestamp": 1738775280000, "open": 98102.95, "high": 98245.0, "low": 98084.0, "close": 98244.4, "volume": 19.51129}, {"timestamp": 1738775340000, "open": 98244.4, "high": 98250.0, "low": 98214.54, "close": 98217.4, "volume": 16.29083}, {"timestamp": 1738775400000, "open": 98217.39, "high": 98256.36, "low": 98208.0, "close": 98243.32, "volume": 15.62746}, {"timestamp": 1738775460000, "open": 98243.31, "high": 98252.88, "low": 98172.01, "close": 98172.01, "volume": 8.47113}, {"timestamp": 1738775520000, "open": 98172.01, "high": 98180.54, "low": 98112.0, "close": 98131.0, "volume": 10.95411}, {"timestamp": 1738775580000, "open": 98131.0, "high": 98131.0, "low": 98088.0, "close": 98100.01, "volume": 10.94149}, {"timestamp": 1738775640000, "open": 98100.01, "high": 98100.01, "low": 98041.9, "close": 98041.91, "volume": 12.62005}, {"timestamp": 1738775700000, "open": 98041.9, "high": 98041.9, "low": 97850.0, "close": 97850.01, "volume": 32.5678}, {"timestamp": 1738775760000, "open": 97850.0, "high": 97850.01, "low": 97626.0, "close": 97714.87, "volume": 70.67132}, {"timestamp": 1738775820000, "open": 97714.87, "high": 97768.93, "low": 97674.0, "close": 97726.0, "volume": 8.93667}, {"timestamp": 1738775880000, "open": 97726.0, "high": 97728.27, "low": 97620.24, "close": 97620.24, "volume": 12.386}, {"timestamp": 1738775940000, "open": 97620.23, "high": 97626.0, "low": 97549.92, "close": 97573.32, "volume": 10.05622}, {"timestamp": 1738776000000, "open": 97573.32, "high": 97579.72, "low": 97478.61, "close": 97478.62, "volume": 20.95426}, {"timestamp": 1738776060000, "open": 97478.62, "high": 97508.0, "low": 97402.7, "close": 97491.99, "volume": 14.84313}, {"timestamp": 1738776120000, "open": 97492.0, "high": 97523.89, "low": 97443.67, "close": 97480.0, "volume": 44.44991}, {"timestamp": 1738776180000, "open": 97480.0, "high": 97556.0, "low": 97478.06, "close": 97555.99, "volume": 79.86416}, {"timestamp": 1738776240000, "open": 97556.0, "high": 97639.78, "low": 97451.21, "close": 97480.0, "volume": 96.81614}, {"timestamp": 1738776300000, "open": 97480.0, "high": 97486.0, "low": 97413.06, "close": 97466.95, "volume": 21.56242}, {"timestamp": 1738776360000, "open": 97466.95, "high": 97568.0, "low": 97450.44, "close": 97528.45, "volume": 15.14476}, {"timestamp": 1738776420000, "open": 97528.45, "high": 97620.18, "low": 97528.44, "close": 97603.08, "volume": 14.32776}, {"timestamp": 1738776480000, "open": 97603.09, "high": 97660.65, "low": 97603.08, "close": 97645.21, "volume": 4.84852}, {"timestamp": 1738776540000, "open": 97645.21, "high": 97648.78, "low": 97604.28, "close": 97608.0, "volume": 10.31244}, {"timestamp": 1738776600000, "open": 97608.01, "high": 97690.0, "low": 97576.0, "close": 97689.99, "volume": 15.37044}, {"timestamp": 1738776660000, "open": 97689.99, "high": 97700.0, "low": 97606.11, "close": 97663.05, "volume": 13.33037}, {"timestamp": 1738776720000, "open": 97663.04, "high": 97666.0, "low": 97548.0, "close": 97550.0, "volume": 12.01492}, {"timestamp": 1738776780000, "open": 97550.01, "high": 97597.83, "low": 97444.26, "close": 97476.01, "volume": 12.23987}, {"timestamp": 1738776840000, "open": 97476.01, "high": 97508.0, "low": 97382.0, "close": 97400.0, "volume": 20.28994}, {"timestamp": 1738776900000, "open": 97399.99, "high": 97526.0, "low": 97399.99, "close": 97502.01, "volume": 18.56046}, {"timestamp": 1738776960000, "open": 97502.01, "high": 97717.12, "low": 97502.0, "close": 97668.0, "volume": 22.55486}, {"timestamp": 1738777020000, "open": 97668.0, "high": 97754.0, "low": 97612.0, "close": 97745.7, "volume": 12.50897}, {"timestamp": 1738777080000, "open": 97745.69, "high": 97756.0, "low": 97685.84, "close": 97710.01, "volume": 10.328}, {"timestamp": 1738777140000, "open": 97710.01, "high": 97760.87, "low": 97695.65, "close": 97741.59, "volume": 7.76438}, {"timestamp": 1738777200000, "open": 97741.59, "high": 97760.87, "low": 97597.82, "close": 97601.98, "volume": 15.58776}, {"timestamp": 1738777260000, "open": 97601.98, "high": 97601.99, "low": 97409.56, "close": 97409.58, "volume": 32.43301}, {"timestamp": 1738777320000, "open": 97409.58, "high": 97465.67, "low": 97409.58, "close": 97465.67, "volume": 4.92191}, {"timestamp": 1738777380000, "open": 97465.67, "high": 97465.67, "low": 97394.0, "close": 97427.99, "volume": 18.10174}, {"timestamp": 1738777440000, "open": 97428.0, "high": 97431.89, "low": 97395.9, "close": 97406.57, "volume": 6.66741}, {"timestamp": 1738777500000, "open": 97406.57, "high": 97464.0, "low": 97349.98, "close": 97414.0, "volume": 26.78864}, {"timestamp": 1738777560000, "open": 97413.99, "high": 97507.98, "low": 97413.99, "close": 97507.98, "volume": 14.72739}, {"timestamp": 1738777620000, "open": 97507.97, "high": 97624.74, "low": 97478.0, "close": 97624.73, "volume": 10.35106}, {"timestamp": 1738777680000, "open": 97624.74, "high": 97630.0, "low": 97510.85, "close": 97584.47, "volume": 8.85967}, {"timestamp": 1738777740000, "open": 97584.48, "high": 97594.0, "low": 97504.0, "close": 97512.0, "volume": 13.05928}, {"timestamp": 1738777800000, "open": 97512.0, "high": 97516.68, "low": 97453.69, "close": 97479.99, "volume": 12.34539}, {"timestamp": 1738777860000, "open": 97479.99, "high": 97497.99, "low": 97384.0, "close": 97399.99, "volume": 10.55386}, {"timestamp": 1738777920000, "open": 97400.0, "high": 97565.22, "low": 97399.99, "close": 97520.32, "volume": 30.85272}, {"timestamp": 1738777980000, "open": 97520.32, "high": 97612.0, "low": 97496.15, "close": 97559.99, "volume": 21.11317}, {"timestamp": 1738778040000, "open": 97559.99, "high": 97718.54, "low": 97559.99, "close": 97695.65, "volume": 6.53103}, {"timestamp": 1738778100000, "open": 97695.65, "high": 97718.53, "low": 97598.74, "close": 97598.74, "volume": 4.79716}, {"timestamp": 1738778160000, "open": 97598.75, "high": 97640.02, "low": 97564.0, "close": 97629.04, "volume": 6.67428}, {"timestamp": 1738778220000, "open": 97629.03, "high": 97663.05, "low": 97608.63, "close": 97630.07, "volume": 17.59451}, {"timestamp": 1738778280000, "open": 97630.07, "high": 97630.07, "low": 97575.55, "close": 97575.56, "volume": 9.48321}, {"timestamp": 1738778340000, "open": 97575.55, "high": 97607.59, "low": 97548.95, "close": 97550.74, "volume": 9.6482}, {"timestamp": 1738778400000, "open": 97550.12, "high": 97663.05, "low": 97524.39, "close": 97661.05, "volume": 12.89135}, {"timestamp": 1738778460000, "open": 97661.05, "high": 97695.66, "low": 97634.04, "close": 97663.05, "volume": 16.92395}, {"timestamp": 1738778520000, "open": 97663.06, "high": 97700.0, "low": 97632.02, "close": 97635.66, "volume": 7.94726}, {"timestamp": 1738778580000, "open": 97635.67, "high": 97635.67, "low": 97556.66, "close": 97556.67, "volume": 7.64859}, {"timestamp": 1738778640000, "open": 97556.66, "high": 97596.13, "low": 97484.0, "close": 97499.99, "volume": 17.60077}, {"timestamp": 1738778700000, "open": 97499.99, "high": 97532.61, "low": 97469.73, "close": 97497.69, "volume": 11.41545}, {"timestamp": 1738778760000, "open": 97497.69, "high": 97548.72, "low": 97448.5, "close": 97469.2, "volume": 9.12416}, {"timestamp": 1738778820000, "open": 97469.2, "high": 97521.96, "low": 97451.9, "close": 97500.53, "volume": 24.12178}, {"timestamp": 1738778880000, "open": 97500.53, "high": 97692.3, "low": 97491.44, "close": 97643.37, "volume": 71.30395}, {"timestamp": 1738778940000, "open": 97643.36, "high": 97643.37, "low": 97455.99, "close": 97456.0, "volume": 16.05007}, {"timestamp": 1738779000000, "open": 97455.99, "high": 97457.52, "low": 97419.16, "close": 97457.52, "volume": 12.2434}, {"timestamp": 1738779060000, "open": 97457.51, "high": 97457.51, "low": 97343.3, "close": 97352.84, "volume": 17.93244}, {"timestamp": 1738779120000, "open": 97352.84, "high": 97363.29, "low": 97076.62, "close": 97081.86, "volume": 94.55631}, {"timestamp": 1738779180000, "open": 97081.86, "high": 97081.87, "low": 96855.0, "close": 96880.0, "volume": 106.31284}, {"timestamp": 1738779240000, "open": 96879.99, "high": 96938.57, "low": 96862.19, "close": 96875.74, "volume": 40.59077}, {"timestamp": 1738779300000, "open": 96875.74, "high": 96999.42, "low": 96868.0, "close": 96924.0, "volume": 81.22309}, {"timestamp": 1738779360000, "open": 96924.01, "high": 97076.0, "low": 96884.04, "close": 97069.33, "volume": 23.9799}, {"timestamp": 1738779420000, "open": 97069.34, "high": 97088.89, "low": 96918.45, "close": 97013.28, "volume": 15.71243}, {"timestamp": 1738779480000, "open": 97012.6, "high": 97098.89, "low": 96965.98, "close": 97097.42, "volume": 23.0625}, {"timestamp": 1738779540000, "open": 97097.42, "high": 97162.88, "low": 97038.98, "close": 97141.31, "volume": 33.47752}, {"timestamp": 1738779600000, "open": 97141.3, "high": 97165.17, "low": 97044.0, "close": 97054.02, "volume": 16.87656}, {"timestamp": 1738779660000, "open": 97054.02, "high": 97141.31, "low": 97054.01, "close": 97113.36, "volume": 8.78076}, {"timestamp": 1738779720000, "open": 97113.36, "high": 97137.01, "low": 96999.49, "close": 97060.07, "volume": 19.45284}, {"timestamp": 1738779780000, "open": 97060.06, "high": 97060.07, "low": 96962.57, "close": 96973.99, "volume": 12.39081}, {"timestamp": 1738779840000, "open": 96974.0, "high": 96989.99, "low": 96861.02, "close": 96861.99, "volume": 39.08038}, {"timestamp": 1738779900000, "open": 96862.0, "high": 96990.9, "low": 96817.19, "close": 96990.9, "volume": 26.96131}, {"timestamp": 1738779960000, "open": 96990.97, "high": 97010.87, "low": 96914.84, "close": 96999.99, "volume": 14.15735}, {"timestamp": 1738780020000, "open": 96999.99, "high": 97043.48, "low": 96902.3, "close": 96968.0, "volume": 19.68405}, {"timestamp": 1738780080000, "open": 96968.01, "high": 97083.34, "low": 96968.01, "close": 97070.28, "volume": 22.32167}, {"timestamp": 1738780140000, "open": 97070.28, "high": 97135.27, "low": 97058.88, "close": 97130.83, "volume": 12.72737}, {"timestamp": 1738780200000, "open": 97130.82, "high": 97242.0, "low": 97082.0, "close": 97206.6, "volume": 26.58028}, {"timestamp": 1738780260000, "open": 97206.53, "high": 97256.0, "low": 97194.0, "close": 97228.27, "volume": 29.09443}, {"timestamp": 1738780320000, "open": 97228.28, "high": 97334.0, "low": 97222.0, "close": 97258.54, "volume": 16.26169}, {"timestamp": 1738780380000, "open": 97258.53, "high": 97258.53, "low": 97178.56, "close": 97187.42, "volume": 22.56704}, {"timestamp": 1738780440000, "open": 97187.43, "high": 97246.17, "low": 97187.42, "close": 97221.48, "volume": 12.7534}, {"timestamp": 1738780500000, "open": 97221.48, "high": 97250.0, "low": 97197.3, "close": 97240.49, "volume": 4.81549}, {"timestamp": 1738780560000, "open": 97240.5, "high": 97333.12, "low": 97239.13, "close": 97333.11, "volume": 6.05246}, {"timestamp": 1738780620000, "open": 97333.11, "high": 97333.11, "low": 97263.67, "close": 97295.14, "volume": 27.09438}, {"timestamp": 1738780680000, "open": 97295.14, "high": 97304.0, "low": 97227.27, "close": 97249.11, "volume": 11.05121}, {"timestamp": 1738780740000, "open": 97249.11, "high": 97304.35, "low": 97230.0, "close": 97304.34, "volume": 5.97304}, {"timestamp": 1738780800000, "open": 97304.35, "high": 97304.35, "low": 97209.96, "close": 97209.96, "volume": 14.81612}, {"timestamp": 1738780860000, "open": 97209.95, "high": 97209.95, "low": 97055.85, "close": 97055.86, "volume": 29.52672}, {"timestamp": 1738780920000, "open": 97055.85, "high": 97055.85, "low": 96945.65, "close": 96945.67, "volume": 14.80049}, {"timestamp": 1738780980000, "open": 96945.66, "high": 97066.0, "low": 96945.66, "close": 97065.99, "volume": 9.00191}, {"timestamp": 1738781040000, "open": 97066.0, "high": 97066.0, "low": 96984.0, "close": 97009.66, "volume": 14.46688}, {"timestamp": 1738781100000, "open": 97009.88, "high": 97024.0, "low": 96900.0, "close": 96900.01, "volume": 13.01404}, {"timestamp": 1738781160000, "open": 96900.0, "high": 96907.12, "low": 96783.33, "close": 96804.05, "volume": 26.36708}, {"timestamp": 1738781220000, "open": 96804.05, "high": 96830.06, "low": 96690.0, "close": 96716.19, "volume": 46.61268}, {"timestamp": 1738781280000, "open": 96716.19, "high": 96733.99, "low": 96674.0, "close": 96674.01, "volume": 20.85898}, {"timestamp": 1738781340000, "open": 96674.01, "high": 96738.0, "low": 96655.68, "close": 96697.86, "volume": 46.71926}, {"timestamp": 1738781400000, "open": 96697.87, "high": 96766.0, "low": 96697.86, "close": 96741.41, "volume": 18.09222}, {"timestamp": 1738781460000, "open": 96741.42, "high": 96758.0, "low": 96604.89, "close": 96611.65, "volume": 19.35701}, {"timestamp": 1738781520000, "open": 96611.65, "high": 96634.71, "low": 96543.0, "close": 96564.8, "volume": 40.42882}, {"timestamp": 1738781580000, "open": 96564.79, "high": 96610.39, "low": 96540.0, "close": 96586.95, "volume": 18.42694}, {"timestamp": 1738781640000, "open": 96586.95, "high": 96622.0, "low": 96552.0, "close": 96613.48, "volume": 14.59044}, {"timestamp": 1738781700000, "open": 96613.47, "high": 96622.0, "low": 96517.22, "close": 96591.36, "volume": 13.32778}, {"timestamp": 1738781760000, "open": 96591.37, "high": 96695.88, "low": 96591.37, "close": 96648.01, "volume": 16.6164}, {"timestamp": 1738781820000, "open": 96648.01, "high": 96712.86, "low": 96645.53, "close": 96687.95, "volume": 9.3364}, {"timestamp": 1738781880000, "open": 96687.95, "high": 96739.92, "low": 96680.6, "close": 96733.99, "volume": 7.59717}, {"timestamp": 1738781940000, "open": 96734.0, "high": 96758.16, "low": 96710.71, "close": 96723.66, "volume": 14.92599}, {"timestamp": 1738782000000, "open": 96723.66, "high": 96753.36, "low": 96650.0, "close": 96652.87, "volume": 19.1924}, {"timestamp": 1738782060000, "open": 96652.88, "high": 96652.88, "low": 96561.42, "close": 96600.0, "volume": 8.81124}, {"timestamp": 1738782120000, "open": 96600.0, "high": 96600.0, "low": 96501.47, "close": 96522.0, "volume": 40.54579}, {"timestamp": 1738782180000, "open": 96522.01, "high": 96623.19, "low": 96500.0, "close": 96623.18, "volume": 23.13647}, {"timestamp": 1738782240000, "open": 96623.19, "high": 96634.83, "low": 96546.74, "close": 96548.01, "volume": 13.02438}, {"timestamp": 1738782300000, "open": 96548.01, "high": 96721.2, "low": 96548.01, "close": 96701.99, "volume": 45.02483}, {"timestamp": 1738782360000, "open": 96701.99, "high": 96750.0, "low": 96674.28, "close": 96735.99, "volume": 10.19742}, {"timestamp": 1738782420000, "open": 96736.0, "high": 96790.0, "low": 96722.0, "close": 96724.41, "volume": 9.7932}, {"timestamp": 1738782480000, "open": 96724.4, "high": 96788.91, "low": 96722.0, "close": 96786.4, "volume": 20.15984}, {"timestamp": 1738782540000, "open": 96786.4, "high": 96909.32, "low": 96786.4, "close": 96872.0, "volume": 30.13488}, {"timestamp": 1738782600000, "open": 96872.0, "high": 96972.73, "low": 96834.0, "close": 96890.0, "volume": 20.21756}, {"timestamp": 1738782660000, "open": 96889.99, "high": 96952.79, "low": 96889.99, "close": 96930.01, "volume": 12.63236}, {"timestamp": 1738782720000, "open": 96930.0, "high": 96930.05, "low": 96842.22, "close": 96905.99, "volume": 14.08539}, {"timestamp": 1738782780000, "open": 96905.99, "high": 96924.0, "low": 96897.05, "close": 96897.06, "volume": 5.70244}, {"timestamp": 1738782840000, "open": 96897.05, "high": 96906.4, "low": 96788.42, "close": 96832.03, "volume": 17.93587}, {"timestamp": 1738782900000, "open": 96832.02, "high": 96923.54, "low": 96815.12, "close": 96883.33, "volume": 16.61355}, {"timestamp": 1738782960000, "open": 96883.33, "high": 96945.66, "low": 96867.03, "close": 96933.53, "volume": 80.39307}, {"timestamp": 1738783020000, "open": 96933.53, "high": 96933.53, "low": 96806.39, "close": 96823.98, "volume": 13.20453}, {"timestamp": 1738783080000, "open": 96823.99, "high": 96880.0, "low": 96823.99, "close": 96880.0, "volume": 3.99378}, {"timestamp": 1738783140000, "open": 96880.0, "high": 96900.0, "low": 96862.42, "close": 96865.67, "volume": 6.1185}, {"timestamp": 1738783200000, "open": 96865.67, "high": 96945.66, "low": 96846.27, "close": 96945.65, "volume": 9.9254}, {"timestamp": 1738783260000, "open": 96945.65, "high": 97079.17, "low": 96945.65, "close": 97046.29, "volume": 24.36126}, {"timestamp": 1738783320000, "open": 97046.3, "high": 97155.0, "low": 97046.29, "close": 97149.17, "volume": 18.24111}, {"timestamp": 1738783380000, "open": 97147.99, "high": 97147.99, "low": 97079.28, "close": 97129.79, "volume": 9.41009}, {"timestamp": 1738783440000, "open": 97129.78, "high": 97147.15, "low": 97082.23, "close": 97086.01, "volume": 36.88783}, {"timestamp": 1738783500000, "open": 97086.01, "high": 97095.89, "low": 97000.0, "close": 97050.0, "volume": 16.17682}, {"timestamp": 1738783560000, "open": 97050.0, "high": 97076.09, "low": 97012.0, "close": 97076.08, "volume": 7.56707}, {"timestamp": 1738783620000, "open": 97076.09, "high": 97083.01, "low": 97029.9, "close": 97034.45, "volume": 24.96517}, {"timestamp": 1738783680000, "open": 97034.45, "high": 97102.0, "low": 97034.45, "close": 97095.99, "volume": 4.08459}, {"timestamp": 1738783740000, "open": 97095.99, "high": 97190.67, "low": 97095.99, "close": 97176.96, "volume": 11.38077}, {"timestamp": 1738783800000, "open": 97176.97, "high": 97235.13, "low": 97103.47, "close": 97166.78, "volume": 26.40994}, {"timestamp": 1738783860000, "open": 97166.78, "high": 97239.13, "low": 97145.38, "close": 97238.0, "volume": 14.13195}, {"timestamp": 1738783920000, "open": 97238.01, "high": 97259.68, "low": 97156.0, "close": 97190.27, "volume": 21.10704}, {"timestamp": 1738783980000, "open": 97190.28, "high": 97284.73, "low": 97190.28, "close": 97228.11, "volume": 10.79256}, {"timestamp": 1738784040000, "open": 97228.11, "high": 97240.0, "low": 97176.0, "close": 97186.0, "volume": 16.12927}, {"timestamp": 1738784100000, "open": 97186.0, "high": 97221.89, "low": 97066.71, "close": 97087.99, "volume": 15.76927}, {"timestamp": 1738784160000, "open": 97087.99, "high": 97101.02, "low": 97044.0, "close": 97067.64, "volume": 12.72185}, {"timestamp": 1738784220000, "open": 97067.65, "high": 97119.85, "low": 97067.65, "close": 97112.36, "volume": 9.18251}, {"timestamp": 1738784280000, "open": 97112.35, "high": 97174.0, "low": 97100.66, "close": 97168.0, "volume": 13.58211}, {"timestamp": 1738784340000, "open": 97167.99, "high": 97304.35, "low": 97167.99, "close": 97294.01, "volume": 9.56256}, {"timestamp": 1738784400000, "open": 97294.0, "high": 97455.75, "low": 97294.0, "close": 97310.01, "volume": 22.97171}, {"timestamp": 1738784460000, "open": 97310.01, "high": 97310.01, "low": 97179.82, "close": 97240.21, "volume": 15.91434}, {"timestamp": 1738784520000, "open": 97240.21, "high": 97298.0, "low": 97232.15, "close": 97276.0, "volume": 17.13866}, {"timestamp": 1738784580000, "open": 97276.0, "high": 97321.5, "low": 97232.0, "close": 97321.5, "volume": 27.58059}, {"timestamp": 1738784640000, "open": 97321.72, "high": 97323.99, "low": 97234.01, "close": 97234.02, "volume": 16.0394}, {"timestamp": 1738784700000, "open": 97234.02, "high": 97235.46, "low": 97158.11, "close": 97158.12, "volume": 7.74363}, {"timestamp": 1738784760000, "open": 97158.12, "high": 97230.0, "low": 97146.39, "close": 97184.85, "volume": 12.96016}, {"timestamp": 1738784820000, "open": 97184.85, "high": 97292.75, "low": 97173.92, "close": 97268.55, "volume": 12.00546}, {"timestamp": 1738784880000, "open": 97268.55, "high": 97294.16, "low": 97209.58, "close": 97294.15, "volume": 13.84164}, {"timestamp": 1738784940000, "open": 97294.16, "high": 97412.03, "low": 97290.97, "close": 97412.03, "volume": 11.445}, {"timestamp": 1738785000000, "open": 97412.02, "high": 97440.0, "low": 97354.66, "close": 97434.79, "volume": 13.46029}, {"timestamp": 1738785060000, "open": 97434.78, "high": 97519.54, "low": 97380.0, "close": 97399.94, "volume": 24.7332}, {"timestamp": 1738785120000, "open": 97399.94, "high": 97399.95, "low": 97300.16, "close": 97309.99, "volume": 14.57101}, {"timestamp": 1738785180000, "open": 97309.98, "high": 97336.96, "low": 97268.0, "close": 97336.96, "volume": 19.15314}, {"timestamp": 1738785240000, "open": 97336.95, "high": 97400.0, "low": 97336.95, "close": 97400.0, "volume": 10.92355}, {"timestamp": 1738785300000, "open": 97400.0, "high": 97470.0, "low": 97399.99, "close": 97460.02, "volume": 10.53567}, {"timestamp": 1738785360000, "open": 97460.02, "high": 97474.71, "low": 97388.0, "close": 97388.0, "volume": 15.35142}, {"timestamp": 1738785420000, "open": 97388.0, "high": 97402.17, "low": 97366.0, "close": 97374.0, "volume": 9.04405}, {"timestamp": 1738785480000, "open": 97374.01, "high": 97385.83, "low": 97366.0, "close": 97366.01, "volume": 7.53935}, {"timestamp": 1738785540000, "open": 97366.0, "high": 97377.3, "low": 97344.0, "close": 97370.0, "volume": 32.19519}, {"timestamp": 1738785600000, "open": 97370.0, "high": 97425.67, "low": 97370.0, "close": 97415.99, "volume": 17.12859}, {"timestamp": 1738785660000, "open": 97415.98, "high": 97476.0, "low": 97415.98, "close": 97476.0, "volume": 7.51506}, {"timestamp": 1738785720000, "open": 97476.0, "high": 97598.0, "low": 97475.99, "close": 97585.92, "volume": 12.14061}, {"timestamp": 1738785780000, "open": 97585.92, "high": 97585.92, "low": 97502.0, "close": 97570.0, "volume": 13.06248}, {"timestamp": 1738785840000, "open": 97570.0, "high": 97597.56, "low": 97521.06, "close": 97525.03, "volume": 16.53538}, {"timestamp": 1738785900000, "open": 97525.03, "high": 97525.03, "low": 97427.82, "close": 97445.61, "volume": 52.81425}, {"timestamp": 1738785960000, "open": 97445.6, "high": 97551.22, "low": 97442.33, "close": 97537.99, "volume": 7.93493}, {"timestamp": 1738786020000, "open": 97538.0, "high": 97565.22, "low": 97476.17, "close": 97565.22, "volume": 12.30785}, {"timestamp": 1738786080000, "open": 97565.21, "high": 97644.02, "low": 97565.21, "close": 97642.0, "volume": 22.6016}, {"timestamp": 1738786140000, "open": 97642.0, "high": 97684.0, "low": 97609.54, "close": 97651.45, "volume": 11.818}, {"timestamp": 1738786200000, "open": 97651.44, "high": 97651.45, "low": 97576.0, "close": 97637.94, "volume": 8.70282}, {"timestamp": 1738786260000, "open": 97637.93, "high": 97655.63, "low": 97575.18, "close": 97582.98, "volume": 32.61651}, {"timestamp": 1738786320000, "open": 97584.08, "high": 97603.56, "low": 97522.0, "close": 97560.36, "volume": 8.11656}, {"timestamp": 1738786380000, "open": 97560.35, "high": 97593.5, "low": 97535.2, "close": 97589.08, "volume": 9.38294}, {"timestamp": 1738786440000, "open": 97589.08, "high": 97589.08, "low": 97535.21, "close": 97585.7, "volume": 5.3093}, {"timestamp": 1738786500000, "open": 97585.7, "high": 97670.0, "low": 97585.7, "close": 97617.57, "volume": 16.1727}, {"timestamp": 1738786560000, "open": 97617.57, "high": 97650.0, "low": 97585.91, "close": 97621.76, "volume": 8.05275}, {"timestamp": 1738786620000, "open": 97621.76, "high": 97695.66, "low": 97589.13, "close": 97686.01, "volume": 39.35218}, {"timestamp": 1738786680000, "open": 97686.0, "high": 97706.0, "low": 97654.0, "close": 97687.58, "volume": 12.4323}, {"timestamp": 1738786740000, "open": 97687.58, "high": 97702.0, "low": 97664.91, "close": 97696.78, "volume": 15.23868}, {"timestamp": 1738786800000, "open": 97696.77, "high": 97706.0, "low": 97660.75, "close": 97692.13, "volume": 35.89465}, {"timestamp": 1738786860000, "open": 97692.13, "high": 97692.13, "low": 97619.0, "close": 97620.0, "volume": 11.839}, {"timestamp": 1738786920000, "open": 97620.0, "high": 97646.28, "low": 97607.75, "close": 97643.75, "volume": 6.09642}, {"timestamp": 1738786980000, "open": 97643.75, "high": 97643.76, "low": 97628.0, "close": 97641.06, "volume": 4.91414}, {"timestamp": 1738787040000, "open": 97641.05, "high": 97706.37, "low": 97641.05, "close": 97697.59, "volume": 15.4424}, {"timestamp": 1738787100000, "open": 97697.6, "high": 97700.0, "low": 97669.07, "close": 97688.29, "volume": 11.99072}, {"timestamp": 1738787160000, "open": 97688.29, "high": 97688.3, "low": 97573.92, "close": 97608.77, "volume": 11.81953}, {"timestamp": 1738787220000, "open": 97608.78, "high": 97650.0, "low": 97603.99, "close": 97639.34, "volume": 11.53298}, {"timestamp": 1738787280000, "open": 97639.35, "high": 97700.0, "low": 97639.34, "close": 97693.99, "volume": 8.63295}, {"timestamp": 1738787340000, "open": 97694.0, "high": 97706.15, "low": 97634.0, "close": 97634.0, "volume": 10.33302}, {"timestamp": 1738787400000, "open": 97634.01, "high": 97700.0, "low": 97634.01, "close": 97663.23, "volume": 6.20731}, {"timestamp": 1738787460000, "open": 97663.22, "high": 97699.99, "low": 97635.2, "close": 97649.01, "volume": 10.64628}, {"timestamp": 1738787520000, "open": 97649.01, "high": 97651.31, "low": 97545.99, "close": 97546.0, "volume": 20.92642}, {"timestamp": 1738787580000, "open": 97545.99, "high": 97545.99, "low": 97461.53, "close": 97499.99, "volume": 23.77063}, {"timestamp": 1738787640000, "open": 97500.0, "high": 97595.15, "low": 97463.05, "close": 97579.17, "volume": 26.93991}, {"timestamp": 1738787700000, "open": 97579.17, "high": 97582.53, "low": 97483.97, "close": 97582.53, "volume": 23.73433}, {"timestamp": 1738787760000, "open": 97582.53, "high": 97612.87, "low": 97563.98, "close": 97601.5, "volume": 17.63022}, {"timestamp": 1738787820000, "open": 97601.49, "high": 97640.0, "low": 97554.54, "close": 97598.8, "volume": 21.08481}, {"timestamp": 1738787880000, "open": 97598.81, "high": 97629.19, "low": 97526.95, "close": 97526.95, "volume": 26.59393}, {"timestamp": 1738787940000, "open": 97526.95, "high": 97526.96, "low": 97478.0, "close": 97503.99, "volume": 24.64126}, {"timestamp": 1738788000000, "open": 97503.99, "high": 97526.96, "low": 97458.7, "close": 97501.92, "volume": 31.80831}, {"timestamp": 1738788060000, "open": 97501.91, "high": 97552.88, "low": 97459.93, "close": 97552.88, "volume": 26.80862}, {"timestamp": 1738788120000, "open": 97552.87, "high": 97552.88, "low": 97412.37, "close": 97454.64, "volume": 30.38502}, {"timestamp": 1738788180000, "open": 97454.64, "high": 97454.64, "low": 97098.36, "close": 97114.86, "volume": 75.58261}, {"timestamp": 1738788240000, "open": 97114.87, "high": 97117.81, "low": 96872.92, "close": 96903.7, "volume": 51.42057}, {"timestamp": 1738788300000, "open": 96903.7, "high": 97081.78, "low": 96870.39, "close": 97007.6, "volume": 48.56249}, {"timestamp": 1738788360000, "open": 97007.61, "high": 97175.77, "low": 97007.61, "close": 97167.52, "volume": 26.74012}, {"timestamp": 1738788420000, "open": 97167.51, "high": 97167.51, "low": 97003.74, "close": 97134.36, "volume": 27.18883}, {"timestamp": 1738788480000, "open": 97134.36, "high": 97254.24, "low": 97134.36, "close": 97164.62, "volume": 32.09379}, {"timestamp": 1738788540000, "open": 97164.61, "high": 97206.53, "low": 97154.68, "close": 97206.53, "volume": 9.41908}, {"timestamp": 1738788600000, "open": 97206.52, "high": 97332.79, "low": 97179.0, "close": 97312.98, "volume": 36.66762}, {"timestamp": 1738788660000, "open": 97312.98, "high": 97331.39, "low": 97255.8, "close": 97300.12, "volume": 18.22689}, {"timestamp": 1738788720000, "open": 97300.11, "high": 97419.49, "low": 97300.11, "close": 97406.12, "volume": 25.56245}, {"timestamp": 1738788780000, "open": 97406.11, "high": 97447.71, "low": 97381.16, "close": 97438.95, "volume": 24.3389}, {"timestamp": 1738788840000, "open": 97438.95, "high": 97521.61, "low": 97400.01, "close": 97400.01, "volume": 16.54456}, {"timestamp": 1738788900000, "open": 97400.0, "high": 97447.96, "low": 97386.44, "close": 97435.83, "volume": 7.17696}, {"timestamp": 1738788960000, "open": 97435.83, "high": 97463.73, "low": 97399.92, "close": 97463.35, "volume": 13.97271}, {"timestamp": 1738789020000, "open": 97463.36, "high": 97516.0, "low": 97433.64, "close": 97437.79, "volume": 19.74241}, {"timestamp": 1738789080000, "open": 97437.79, "high": 97437.8, "low": 97361.64, "close": 97361.64, "volume": 38.03107}, {"timestamp": 1738789140000, "open": 97361.65, "high": 97386.04, "low": 97112.5, "close": 97323.39, "volume": 38.74095}, {"timestamp": 1738789200000, "open": 97323.4, "high": 97434.79, "low": 97312.0, "close": 97381.69, "volume": 34.40137}, {"timestamp": 1738789260000, "open": 97382.0, "high": 97458.0, "low": 97354.0, "close": 97397.99, "volume": 21.26115}, {"timestamp": 1738789320000, "open": 97397.99, "high": 97476.0, "low": 97374.45, "close": 97422.53, "volume": 21.065}, {"timestamp": 1738789380000, "open": 97422.54, "high": 97532.61, "low": 97409.43, "close": 97468.15, "volume": 28.67906}, {"timestamp": 1738789440000, "open": 97468.16, "high": 97473.0, "low": 97386.59, "close": 97450.0, "volume": 32.13848}, {"timestamp": 1738789500000, "open": 97450.0, "high": 97450.0, "low": 97285.75, "close": 97318.23, "volume": 27.675}, {"timestamp": 1738789560000, "open": 97318.22, "high": 97318.23, "low": 97232.7, "close": 97238.51, "volume": 27.83955}, {"timestamp": 1738789620000, "open": 97238.5, "high": 97238.51, "low": 97137.95, "close": 97220.97, "volume": 29.04282}, {"timestamp": 1738789680000, "open": 97221.29, "high": 97256.0, "low": 97214.0, "close": 97256.0, "volume": 21.67684}, {"timestamp": 1738789740000, "open": 97255.99, "high": 97265.73, "low": 97243.66, "close": 97263.97, "volume": 21.0275}, {"timestamp": 1738789800000, "open": 97263.97, "high": 97272.0, "low": 97236.73, "close": 97240.1, "volume": 16.5642}, {"timestamp": 1738789860000, "open": 97240.1, "high": 97249.99, "low": 97189.22, "close": 97211.98, "volume": 10.56604}, {"timestamp": 1738789920000, "open": 97211.99, "high": 97250.0, "low": 97211.98, "close": 97250.0, "volume": 8.90886}, {"timestamp": 1738789980000, "open": 97250.0, "high": 97283.7, "low": 97193.41, "close": 97198.0, "volume": 13.06488}, {"timestamp": 1738790040000, "open": 97197.99, "high": 97201.99, "low": 97132.91, "close": 97132.91, "volume": 20.69409}, {"timestamp": 1738790100000, "open": 97132.92, "high": 97218.0, "low": 97100.1, "close": 97215.88, "volume": 26.75718}, {"timestamp": 1738790160000, "open": 97215.88, "high": 97230.0, "low": 97177.83, "close": 97177.83, "volume": 18.76433}, {"timestamp": 1738790220000, "open": 97177.83, "high": 97299.58, "low": 97151.21, "close": 97299.58, "volume": 35.04004}, {"timestamp": 1738790280000, "open": 97299.57, "high": 97300.0, "low": 97173.91, "close": 97173.92, "volume": 23.84705}, {"timestamp": 1738790340000, "open": 97173.92, "high": 97268.34, "low": 97173.92, "close": 97266.33, "volume": 25.13585}, {"timestamp": 1738790400000, "open": 97266.33, "high": 97302.0, "low": 97251.56, "close": 97287.65, "volume": 23.66637}, {"timestamp": 1738790460000, "open": 97287.64, "high": 97356.0, "low": 97252.65, "close": 97323.13, "volume": 32.0195}, {"timestamp": 1738790520000, "open": 97323.14, "high": 97332.85, "low": 97283.34, "close": 97283.34, "volume": 22.85168}, {"timestamp": 1738790580000, "open": 97283.33, "high": 97283.33, "low": 97223.59, "close": 97251.91, "volume": 19.36491}, {"timestamp": 1738790640000, "open": 97251.91, "high": 97328.49, "low": 97251.91, "close": 97312.0, "volume": 14.50471}, {"timestamp": 1738790700000, "open": 97312.0, "high": 97315.33, "low": 97230.54, "close": 97239.5, "volume": 8.06776}, {"timestamp": 1738790760000, "open": 97239.51, "high": 97276.0, "low": 97239.5, "close": 97270.68, "volume": 6.13702}, {"timestamp": 1738790820000, "open": 97270.68, "high": 97337.0, "low": 97270.68, "close": 97290.7, "volume": 8.22819}, {"timestamp": 1738790880000, "open": 97290.71, "high": 97336.96, "low": 97290.71, "close": 97299.65, "volume": 5.47896}, {"timestamp": 1738790940000, "open": 97299.65, "high": 97324.57, "low": 97299.23, "close": 97299.24, "volume": 2.29841}, {"timestamp": 1738791000000, "open": 97299.23, "high": 97362.0, "low": 97267.03, "close": 97362.0, "volume": 10.90318}, {"timestamp": 1738791060000, "open": 97361.99, "high": 97415.22, "low": 97361.99, "close": 97371.79, "volume": 11.10933}, {"timestamp": 1738791120000, "open": 97371.79, "high": 97402.18, "low": 97338.53, "close": 97402.18, "volume": 9.1729}, {"timestamp": 1738791180000, "open": 97402.17, "high": 97465.98, "low": 97402.17, "close": 97438.34, "volume": 14.55671}, {"timestamp": 1738791240000, "open": 97438.33, "high": 97438.34, "low": 97385.93, "close": 97414.24, "volume": 15.47157}, {"timestamp": 1738791300000, "open": 97414.23, "high": 97422.98, "low": 97393.06, "close": 97403.48, "volume": 3.49247}, {"timestamp": 1738791360000, "open": 97403.47, "high": 97423.38, "low": 97384.0, "close": 97384.01, "volume": 3.47447}, {"timestamp": 1738791420000, "open": 97384.01, "high": 97432.0, "low": 97370.0, "close": 97431.99, "volume": 7.1647}, {"timestamp": 1738791480000, "open": 97431.99, "high": 97498.55, "low": 97422.0, "close": 97492.0, "volume": 14.44889}, {"timestamp": 1738791540000, "open": 97492.0, "high": 97500.0, "low": 97472.26, "close": 97500.0, "volume": 17.73328}, {"timestamp": 1738791600000, "open": 97499.99, "high": 97500.0, "low": 97419.02, "close": 97422.09, "volume": 22.17987}, {"timestamp": 1738791660000, "open": 97422.09, "high": 97426.94, "low": 97390.5, "close": 97422.0, "volume": 19.37026}, {"timestamp": 1738791720000, "open": 97421.99, "high": 97422.0, "low": 97380.88, "close": 97396.0, "volume": 18.27733}, {"timestamp": 1738791780000, "open": 97396.0, "high": 97406.0, "low": 97358.82, "close": 97377.99, "volume": 18.05978}, {"timestamp": 1738791840000, "open": 97377.98, "high": 97377.99, "low": 97310.84, "close": 97340.23, "volume": 26.01389}, {"timestamp": 1738791900000, "open": 97340.22, "high": 97340.22, "low": 97248.79, "close": 97283.34, "volume": 25.108}, {"timestamp": 1738791960000, "open": 97283.34, "high": 97294.4, "low": 97230.76, "close": 97240.0, "volume": 21.02719}, {"timestamp": 1738792020000, "open": 97239.99, "high": 97307.11, "low": 97211.25, "close": 97305.62, "volume": 28.62687}, {"timestamp": 1738792080000, "open": 97305.62, "high": 97329.41, "low": 97305.61, "close": 97323.94, "volume": 3.6717}, {"timestamp": 1738792140000, "open": 97323.94, "high": 97332.62, "low": 97313.83, "close": 97313.84, "volume": 4.31232}, {"timestamp": 1738792200000, "open": 97313.84, "high": 97313.84, "low": 97269.94, "close": 97313.3, "volume": 8.72341}, {"timestamp": 1738792260000, "open": 97313.31, "high": 97313.31, "low": 97242.04, "close": 97242.05, "volume": 8.8272}, {"timestamp": 1738792320000, "open": 97242.04, "high": 97242.05, "low": 97158.73, "close": 97221.99, "volume": 15.22429}, {"timestamp": 1738792380000, "open": 97222.0, "high": 97240.67, "low": 97214.42, "close": 97227.55, "volume": 11.46548}, {"timestamp": 1738792440000, "open": 97227.54, "high": 97227.55, "low": 97163.45, "close": 97163.46, "volume": 8.70821}, {"timestamp": 1738792500000, "open": 97163.45, "high": 97186.0, "low": 97134.52, "close": 97146.01, "volume": 30.26586}, {"timestamp": 1738792560000, "open": 97146.0, "high": 97146.0, "low": 96769.23, "close": 96815.82, "volume": 106.80857}, {"timestamp": 1738792620000, "open": 96815.82, "high": 96894.59, "low": 96815.82, "close": 96865.35, "volume": 54.68314}, {"timestamp": 1738792680000, "open": 96865.35, "high": 96946.97, "low": 96865.35, "close": 96922.0, "volume": 42.17701}, {"timestamp": 1738792740000, "open": 96922.0, "high": 96961.25, "low": 96879.06, "close": 96904.11, "volume": 46.22756}, {"timestamp": 1738792800000, "open": 96904.11, "high": 96906.0, "low": 96649.54, "close": 96649.54, "volume": 60.09024}, {"timestamp": 1738792860000, "open": 96649.54, "high": 96782.7, "low": 96649.54, "close": 96653.84, "volume": 48.39107}, {"timestamp": 1738792920000, "open": 96653.84, "high": 96724.0, "low": 96612.91, "close": 96723.08, "volume": 25.78976}, {"timestamp": 1738792980000, "open": 96723.08, "high": 96800.0, "low": 96702.29, "close": 96702.3, "volume": 19.36634}, {"timestamp": 1738793040000, "open": 96702.3, "high": 96807.83, "low": 96702.3, "close": 96780.43, "volume": 40.55303}, {"timestamp": 1738793100000, "open": 96780.43, "high": 96809.01, "low": 96669.35, "close": 96723.73, "volume": 47.87697}, {"timestamp": 1738793160000, "open": 96723.73, "high": 96800.36, "low": 96666.36, "close": 96768.37, "volume": 49.94783}, {"timestamp": 1738793220000, "open": 96768.37, "high": 96832.77, "low": 96736.99, "close": 96786.62, "volume": 46.16989}, {"timestamp": 1738793280000, "open": 96786.61, "high": 96863.2, "low": 96773.26, "close": 96812.93, "volume": 41.81349}, {"timestamp": 1738793340000, "open": 96812.92, "high": 96831.87, "low": 96778.28, "close": 96796.91, "volume": 36.80823}, {"timestamp": 1738793400000, "open": 96796.91, "high": 96857.2, "low": 96745.68, "close": 96857.2, "volume": 47.52349}, {"timestamp": 1738793460000, "open": 96857.19, "high": 96891.45, "low": 96847.5, "close": 96891.45, "volume": 24.92423}, {"timestamp": 1738793520000, "open": 96891.45, "high": 96935.97, "low": 96889.68, "close": 96935.97, "volume": 8.50268}, {"timestamp": 1738793580000, "open": 96935.97, "high": 97008.0, "low": 96935.97, "close": 97005.67, "volume": 31.93546}, {"timestamp": 1738793640000, "open": 97005.67, "high": 97039.2, "low": 96996.57, "close": 97018.95, "volume": 44.14699}, {"timestamp": 1738793700000, "open": 97018.94, "high": 97047.89, "low": 96927.77, "close": 96936.74, "volume": 52.89899}, {"timestamp": 1738793760000, "open": 96936.73, "high": 96936.74, "low": 96801.87, "close": 96815.53, "volume": 51.49743}, {"timestamp": 1738793820000, "open": 96815.53, "high": 96848.68, "low": 96700.0, "close": 96735.34, "volume": 57.04036}, {"timestamp": 1738793880000, "open": 96735.34, "high": 96867.96, "low": 96735.34, "close": 96798.67, "volume": 42.27676}, {"timestamp": 1738793940000, "open": 96798.66, "high": 96798.66, "low": 96700.0, "close": 96717.18, "volume": 37.87432}, {"timestamp": 1738794000000, "open": 96717.18, "high": 96730.0, "low": 96456.0, "close": 96456.01, "volume": 72.77174}, {"timestamp": 1738794060000, "open": 96456.0, "high": 96651.97, "low": 96456.0, "close": 96632.01, "volume": 23.83691}, {"timestamp": 1738794120000, "open": 96632.0, "high": 96632.0, "low": 96558.99, "close": 96568.21, "volume": 29.91776}, {"timestamp": 1738794180000, "open": 96568.2, "high": 96580.0, "low": 96500.0, "close": 96506.0, "volume": 44.35346}, {"timestamp": 1738794240000, "open": 96506.0, "high": 96554.35, "low": 96485.26, "close": 96511.11, "volume": 46.80793}, {"timestamp": 1738794300000, "open": 96511.1, "high": 96671.9, "low": 96504.17, "close": 96601.99, "volume": 55.66095}, {"timestamp": 1738794360000, "open": 96602.0, "high": 96636.0, "low": 96512.14, "close": 96554.0, "volume": 41.68055}, {"timestamp": 1738794420000, "open": 96554.0, "high": 96682.71, "low": 96533.08, "close": 96542.0, "volume": 46.49475}, {"timestamp": 1738794480000, "open": 96542.0, "high": 96622.0, "low": 96541.99, "close": 96622.0, "volume": 35.79415}, {"timestamp": 1738794540000, "open": 96621.99, "high": 96622.0, "low": 96530.87, "close": 96530.87, "volume": 36.06839}, {"timestamp": 1738794600000, "open": 96530.87, "high": 96837.81, "low": 96505.37, "close": 96837.81, "volume": 54.1395}, {"timestamp": 1738794660000, "open": 96838.4, "high": 96840.0, "low": 96691.71, "close": 96741.99, "volume": 40.09506}, {"timestamp": 1738794720000, "open": 96742.0, "high": 96807.46, "low": 96639.62, "close": 96734.35, "volume": 20.76268}, {"timestamp": 1738794780000, "open": 96734.35, "high": 96747.08, "low": 96639.62, "close": 96681.76, "volume": 42.95657}, {"timestamp": 1738794840000, "open": 96681.76, "high": 96799.99, "low": 96678.12, "close": 96701.7, "volume": 35.52508}, {"timestamp": 1738794900000, "open": 96701.7, "high": 96701.7, "low": 96565.25, "close": 96664.64, "volume": 66.60819}, {"timestamp": 1738794960000, "open": 96664.65, "high": 96664.65, "low": 96329.23, "close": 96548.25, "volume": 64.45994}, {"timestamp": 1738795020000, "open": 96548.24, "high": 96593.77, "low": 96322.3, "close": 96350.75, "volume": 46.38433}, {"timestamp": 1738795080000, "open": 96350.76, "high": 96432.58, "low": 96345.83, "close": 96390.36, "volume": 40.11278}, {"timestamp": 1738795140000, "open": 96390.35, "high": 96513.03, "low": 96344.25, "close": 96442.02, "volume": 43.55729}, {"timestamp": 1738795200000, "open": 96442.03, "high": 96515.3, "low": 96442.03, "close": 96513.92, "volume": 32.40734}, {"timestamp": 1738795260000, "open": 96513.92, "high": 96543.83, "low": 96439.69, "close": 96503.39, "volume": 41.32894}, {"timestamp": 1738795320000, "open": 96503.38, "high": 96580.0, "low": 96467.14, "close": 96485.62, "volume": 37.60194}, {"timestamp": 1738795380000, "open": 96485.62, "high": 96499.82, "low": 96428.78, "close": 96451.15, "volume": 34.07011}, {"timestamp": 1738795440000, "open": 96451.15, "high": 96473.32, "low": 96300.01, "close": 96300.01, "volume": 66.80731}, {"timestamp": 1738795500000, "open": 96300.0, "high": 96416.69, "low": 96241.12, "close": 96382.81, "volume": 76.07837}, {"timestamp": 1738795560000, "open": 96382.8, "high": 96384.89, "low": 96345.94, "close": 96362.19, "volume": 36.0985}, {"timestamp": 1738795620000, "open": 96362.19, "high": 96442.93, "low": 96362.18, "close": 96442.93, "volume": 34.91461}, {"timestamp": 1738795680000, "open": 96442.93, "high": 96507.23, "low": 96422.77, "close": 96507.23, "volume": 25.49624}, {"timestamp": 1738795740000, "open": 96507.23, "high": 96551.92, "low": 96507.22, "close": 96549.69, "volume": 5.40439}, {"timestamp": 1738795800000, "open": 96549.7, "high": 96555.46, "low": 96521.88, "close": 96546.31, "volume": 17.97727}, {"timestamp": 1738795860000, "open": 96546.32, "high": 96546.32, "low": 96513.39, "close": 96546.31, "volume": 33.48636}, {"timestamp": 1738795920000, "open": 96546.31, "high": 96546.92, "low": 96520.27, "close": 96523.14, "volume": 33.67086}, {"timestamp": 1738795980000, "open": 96523.14, "high": 96551.79, "low": 96502.78, "close": 96545.53, "volume": 34.67934}, {"timestamp": 1738796040000, "open": 96545.54, "high": 96547.75, "low": 96457.62, "close": 96483.98, "volume": 32.53569}, {"timestamp": 1738796100000, "open": 96483.98, "high": 96483.98, "low": 96405.71, "close": 96417.22, "volume": 35.27422}, {"timestamp": 1738796160000, "open": 96417.22, "high": 96460.0, "low": 96380.66, "close": 96460.0, "volume": 44.74053}, {"timestamp": 1738796220000, "open": 96460.0, "high": 96527.59, "low": 96459.02, "close": 96519.78, "volume": 41.34933}, {"timestamp": 1738796280000, "open": 96519.79, "high": 96519.79, "low": 96356.01, "close": 96423.93, "volume": 43.76643}, {"timestamp": 1738796340000, "open": 96423.93, "high": 96499.33, "low": 96327.01, "close": 96445.63, "volume": 34.8954}, {"timestamp": 1738796400000, "open": 96445.64, "high": 96555.26, "low": 96367.37, "close": 96469.85, "volume": 58.48505}, {"timestamp": 1738796460000, "open": 96469.84, "high": 96528.0, "low": 96405.79, "close": 96470.49, "volume": 45.4305}, {"timestamp": 1738796520000, "open": 96470.5, "high": 96533.61, "low": 96403.94, "close": 96458.51, "volume": 49.97951}, {"timestamp": 1738796580000, "open": 96458.51, "high": 96458.51, "low": 96240.88, "close": 96279.23, "volume": 47.75904}, {"timestamp": 1738796640000, "open": 96279.23, "high": 96399.92, "low": 96279.23, "close": 96391.23, "volume": 12.57051}, {"timestamp": 1738796700000, "open": 96391.23, "high": 96436.78, "low": 96357.87, "close": 96379.86, "volume": 14.35303}, {"timestamp": 1738796760000, "open": 96379.87, "high": 96492.63, "low": 96376.26, "close": 96492.63, "volume": 8.63992}, {"timestamp": 1738796820000, "open": 96492.63, "high": 96569.85, "low": 96486.41, "close": 96562.77, "volume": 7.76102}, {"timestamp": 1738796880000, "open": 96562.77, "high": 96562.77, "low": 96489.46, "close": 96531.57, "volume": 31.7588}, {"timestamp": 1738796940000, "open": 96531.56, "high": 96701.69, "low": 96531.56, "close": 96658.41, "volume": 13.92223}, {"timestamp": 1738797000000, "open": 96658.41, "high": 96736.45, "low": 96654.72, "close": 96725.54, "volume": 11.44651}, {"timestamp": 1738797060000, "open": 96725.53, "high": 96824.8, "low": 96694.03, "close": 96706.18, "volume": 33.65274}, {"timestamp": 1738797120000, "open": 96706.18, "high": 96742.28, "low": 96706.17, "close": 96742.28, "volume": 6.96491}, {"timestamp": 1738797180000, "open": 96742.28, "high": 96746.86, "low": 96673.68, "close": 96673.68, "volume": 7.39002}, {"timestamp": 1738797240000, "open": 96673.67, "high": 96714.03, "low": 96641.77, "close": 96714.02, "volume": 7.62742}, {"timestamp": 1738797300000, "open": 96714.03, "high": 96714.03, "low": 96614.0, "close": 96620.34, "volume": 5.74793}, {"timestamp": 1738797360000, "open": 96620.33, "high": 96648.74, "low": 96582.55, "close": 96582.55, "volume": 7.62556}, {"timestamp": 1738797420000, "open": 96582.55, "high": 96606.74, "low": 96556.82, "close": 96560.03, "volume": 4.91637}, {"timestamp": 1738797480000, "open": 96560.02, "high": 96659.94, "low": 96560.02, "close": 96659.94, "volume": 7.33477}, {"timestamp": 1738797540000, "open": 96659.93, "high": 96702.69, "low": 96659.93, "close": 96702.69, "volume": 3.59919}, {"timestamp": 1738797600000, "open": 96702.68, "high": 96702.69, "low": 96687.48, "close": 96693.44, "volume": 4.89945}, {"timestamp": 1738797660000, "open": 96693.44, "high": 96693.44, "low": 96663.59, "close": 96663.6, "volume": 5.51276}, {"timestamp": 1738797720000, "open": 96663.6, "high": 96667.79, "low": 96647.35, "close": 96667.78, "volume": 5.20814}, {"timestamp": 1738797780000, "open": 96667.79, "high": 96833.1, "low": 96667.78, "close": 96833.1, "volume": 11.19876}, {"timestamp": 1738797840000, "open": 96833.09, "high": 96853.57, "low": 96752.22, "close": 96752.23, "volume": 7.78302}, {"timestamp": 1738797900000, "open": 96752.22, "high": 96752.23, "low": 96715.81, "close": 96715.81, "volume": 3.22269}, {"timestamp": 1738797960000, "open": 96715.81, "high": 96715.81, "low": 96586.86, "close": 96586.86, "volume": 11.29015}, {"timestamp": 1738798020000, "open": 96586.87, "high": 96619.12, "low": 96518.0, "close": 96518.01, "volume": 15.18092}, {"timestamp": 1738798080000, "open": 96518.01, "high": 96518.01, "low": 96360.5, "close": 96360.5, "volume": 31.77651}, {"timestamp": 1738798140000, "open": 96360.51, "high": 96411.76, "low": 96285.32, "close": 96327.51, "volume": 38.43598}, {"timestamp": 1738798200000, "open": 96327.52, "high": 96378.25, "low": 96274.89, "close": 96292.96, "volume": 15.18005}, {"timestamp": 1738798260000, "open": 96292.96, "high": 96313.69, "low": 96203.09, "close": 96211.59, "volume": 31.18756}, {"timestamp": 1738798320000, "open": 96211.58, "high": 96211.59, "low": 96164.24, "close": 96174.0, "volume": 27.65557}, {"timestamp": 1738798380000, "open": 96174.01, "high": 96206.98, "low": 96155.0, "close": 96178.0, "volume": 12.07175}, {"timestamp": 1738798440000, "open": 96178.0, "high": 96339.31, "low": 96177.99, "close": 96339.31, "volume": 13.98873}, {"timestamp": 1738798500000, "open": 96339.3, "high": 96403.2, "low": 96304.11, "close": 96392.72, "volume": 8.96664}, {"timestamp": 1738798560000, "open": 96392.73, "high": 96505.72, "low": 96392.72, "close": 96495.15, "volume": 17.07716}, {"timestamp": 1738798620000, "open": 96495.14, "high": 96535.0, "low": 96450.09, "close": 96519.07, "volume": 17.6691}, {"timestamp": 1738798680000, "open": 96519.07, "high": 96641.06, "low": 96506.92, "close": 96641.05, "volume": 9.06636}, {"timestamp": 1738798740000, "open": 96641.06, "high": 96641.06, "low": 96459.21, "close": 96459.21, "volume": 23.77264}, {"timestamp": 1738798800000, "open": 96459.2, "high": 96529.91, "low": 96406.19, "close": 96500.98, "volume": 10.30697}, {"timestamp": 1738798860000, "open": 96500.97, "high": 96569.66, "low": 96500.97, "close": 96542.61, "volume": 9.76617}, {"timestamp": 1738798920000, "open": 96542.61, "high": 96568.49, "low": 96474.72, "close": 96568.49, "volume": 4.2597}, {"timestamp": 1738798980000, "open": 96568.49, "high": 96579.8, "low": 96480.64, "close": 96527.6, "volume": 5.24411}, {"timestamp": 1738799040000, "open": 96528.81, "high": 96584.95, "low": 96527.25, "close": 96584.95, "volume": 4.8417}, {"timestamp": 1738799100000, "open": 96584.94, "high": 96633.45, "low": 96584.94, "close": 96633.44, "volume": 16.03762}, {"timestamp": 1738799160000, "open": 96633.45, "high": 96650.0, "low": 96576.87, "close": 96576.87, "volume": 8.08459}, {"timestamp": 1738799220000, "open": 96576.87, "high": 96576.88, "low": 96491.08, "close": 96506.81, "volume": 10.21515}, {"timestamp": 1738799280000, "open": 96506.81, "high": 96565.89, "low": 96472.16, "close": 96565.89, "volume": 6.47249}, {"timestamp": 1738799340000, "open": 96565.89, "high": 96572.34, "low": 96495.03, "close": 96522.33, "volume": 5.45201}, {"timestamp": 1738799400000, "open": 96522.33, "high": 96572.34, "low": 96484.84, "close": 96523.65, "volume": 19.22928}, {"timestamp": 1738799460000, "open": 96523.65, "high": 96523.65, "low": 96441.93, "close": 96490.24, "volume": 6.99584}, {"timestamp": 1738799520000, "open": 96490.24, "high": 96511.04, "low": 96456.81, "close": 96481.28, "volume": 6.89995}, {"timestamp": 1738799580000, "open": 96481.56, "high": 96550.0, "low": 96481.56, "close": 96549.99, "volume": 8.98916}, {"timestamp": 1738799640000, "open": 96550.0, "high": 96598.59, "low": 96525.49, "close": 96574.85, "volume": 7.68625}, {"timestamp": 1738799700000, "open": 96574.86, "high": 96585.01, "low": 96527.81, "close": 96530.18, "volume": 6.21434}, {"timestamp": 1738799760000, "open": 96530.17, "high": 96665.81, "low": 96525.58, "close": 96649.01, "volume": 28.84421}, {"timestamp": 1738799820000, "open": 96649.01, "high": 96649.18, "low": 96613.33, "close": 96613.33, "volume": 6.62921}, {"timestamp": 1738799880000, "open": 96613.33, "high": 96613.33, "low": 96586.69, "close": 96593.23, "volume": 3.35976}, {"timestamp": 1738799940000, "open": 96593.22, "high": 96619.56, "low": 96591.47, "close": 96612.43, "volume": 5.20635}, {"timestamp": 1738800000000, "open": 96612.44, "high": 96667.15, "low": 96430.78, "close": 96667.15, "volume": 46.14853}, {"timestamp": 1738800060000, "open": 96667.15, "high": 96708.44, "low": 96605.07, "close": 96605.07, "volume": 25.82756}, {"timestamp": 1738800120000, "open": 96605.08, "high": 96605.08, "low": 96467.54, "close": 96490.16, "volume": 18.22367}, {"timestamp": 1738800180000, "open": 96490.16, "high": 96633.37, "low": 96490.15, "close": 96612.0, "volume": 12.05059}, {"timestamp": 1738800240000, "open": 96612.01, "high": 96806.38, "low": 96590.84, "close": 96800.91, "volume": 20.24599}, {"timestamp": 1738800300000, "open": 96800.92, "high": 96815.63, "low": 96669.46, "close": 96769.69, "volume": 25.34587}, {"timestamp": 1738800360000, "open": 96769.69, "high": 96769.7, "low": 96578.56, "close": 96670.95, "volume": 50.50908}, {"timestamp": 1738800420000, "open": 96670.76, "high": 96737.45, "low": 96647.42, "close": 96729.38, "volume": 19.98716}, {"timestamp": 1738800480000, "open": 96729.37, "high": 96746.53, "low": 96680.09, "close": 96707.89, "volume": 7.1424}, {"timestamp": 1738800540000, "open": 96707.9, "high": 96707.9, "low": 96616.29, "close": 96642.65, "volume": 11.00937}, {"timestamp": 1738800600000, "open": 96642.66, "high": 96683.72, "low": 96634.7, "close": 96657.72, "volume": 4.646}, {"timestamp": 1738800660000, "open": 96657.72, "high": 96719.44, "low": 96648.99, "close": 96655.41, "volume": 11.95153}, {"timestamp": 1738800720000, "open": 96655.4, "high": 96716.38, "low": 96649.21, "close": 96704.59, "volume": 5.80908}, {"timestamp": 1738800780000, "open": 96704.59, "high": 96733.41, "low": 96704.59, "close": 96732.62, "volume": 3.41952}, {"timestamp": 1738800840000, "open": 96732.63, "high": 96799.49, "low": 96732.14, "close": 96732.14, "volume": 16.69982}, {"timestamp": 1738800900000, "open": 96732.15, "high": 96781.51, "low": 96650.0, "close": 96677.44, "volume": 13.80748}, {"timestamp": 1738800960000, "open": 96677.44, "high": 96700.0, "low": 96650.0, "close": 96700.0, "volume": 10.1158}, {"timestamp": 1738801020000, "open": 96700.0, "high": 96786.4, "low": 96699.99, "close": 96759.52, "volume": 13.23226}, {"timestamp": 1738801080000, "open": 96759.52, "high": 96794.04, "low": 96723.29, "close": 96773.23, "volume": 12.58845}, {"timestamp": 1738801140000, "open": 96773.23, "high": 96782.14, "low": 96660.11, "close": 96705.45, "volume": 9.06976}, {"timestamp": 1738801200000, "open": 96705.46, "high": 96850.0, "low": 96682.62, "close": 96850.0, "volume": 32.15187}, {"timestamp": 1738801260000, "open": 96850.0, "high": 96936.81, "low": 96753.95, "close": 96788.17, "volume": 73.35014}, {"timestamp": 1738801320000, "open": 96788.17, "high": 96913.42, "low": 96782.28, "close": 96910.0, "volume": 31.41658}, {"timestamp": 1738801380000, "open": 96910.01, "high": 96910.01, "low": 96729.16, "close": 96754.84, "volume": 18.45904}, {"timestamp": 1738801440000, "open": 96750.26, "high": 96805.19, "low": 96743.43, "close": 96784.15, "volume": 8.51756}, {"timestamp": 1738801500000, "open": 96784.15, "high": 96784.15, "low": 96678.85, "close": 96678.85, "volume": 12.9816}, {"timestamp": 1738801560000, "open": 96678.86, "high": 96715.99, "low": 96667.18, "close": 96667.19, "volume": 13.10616}, {"timestamp": 1738801620000, "open": 96667.19, "high": 96675.19, "low": 96617.18, "close": 96657.35, "volume": 7.92372}, {"timestamp": 1738801680000, "open": 96657.36, "high": 96657.36, "low": 96609.66, "close": 96613.5, "volume": 4.58978}, {"timestamp": 1738801740000, "open": 96613.5, "high": 96697.81, "low": 96613.5, "close": 96688.13, "volume": 5.09885}, {"timestamp": 1738801800000, "open": 96688.14, "high": 96728.8, "low": 96640.23, "close": 96654.74, "volume": 7.99132}, {"timestamp": 1738801860000, "open": 96654.75, "high": 96654.75, "low": 96594.59, "close": 96594.59, "volume": 7.71331}, {"timestamp": 1738801920000, "open": 96594.6, "high": 96650.0, "low": 96584.4, "close": 96649.99, "volume": 8.76868}, {"timestamp": 1738801980000, "open": 96649.99, "high": 96793.32, "low": 96649.99, "close": 96785.36, "volume": 11.9684}, {"timestamp": 1738802040000, "open": 96785.36, "high": 96826.43, "low": 96785.36, "close": 96812.44, "volume": 4.83551}, {"timestamp": 1738802100000, "open": 96812.44, "high": 96877.22, "low": 96805.53, "close": 96817.78, "volume": 12.7976}, {"timestamp": 1738802160000, "open": 96817.79, "high": 96866.84, "low": 96780.0, "close": 96865.48, "volume": 7.86926}, {"timestamp": 1738802220000, "open": 96863.63, "high": 96900.29, "low": 96806.85, "close": 96888.78, "volume": 15.50779}, {"timestamp": 1738802280000, "open": 96887.91, "high": 96950.0, "low": 96874.89, "close": 96929.24, "volume": 42.02753}, {"timestamp": 1738802340000, "open": 96929.24, "high": 96999.26, "low": 96894.54, "close": 96901.82, "volume": 59.73286}, {"timestamp": 1738802400000, "open": 96901.83, "high": 96940.01, "low": 96856.89, "close": 96885.1, "volume": 41.94242}, {"timestamp": 1738802460000, "open": 96885.1, "high": 96915.94, "low": 96812.79, "close": 96855.91, "volume": 10.81441}, {"timestamp": 1738802520000, "open": 96855.9, "high": 96871.94, "low": 96810.54, "close": 96810.55, "volume": 27.68995}, {"timestamp": 1738802580000, "open": 96810.54, "high": 96826.39, "low": 96757.5, "close": 96826.39, "volume": 18.74537}, {"timestamp": 1738802640000, "open": 96826.38, "high": 96916.0, "low": 96820.25, "close": 96915.49, "volume": 17.48038}, {"timestamp": 1738802700000, "open": 96915.49, "high": 96933.93, "low": 96780.09, "close": 96780.09, "volume": 30.10468}, {"timestamp": 1738802760000, "open": 96780.09, "high": 96780.09, "low": 96673.28, "close": 96681.44, "volume": 34.97452}, {"timestamp": 1738802820000, "open": 96681.44, "high": 96782.26, "low": 96681.44, "close": 96782.26, "volume": 3.12319}, {"timestamp": 1738802880000, "open": 96782.26, "high": 96808.0, "low": 96732.5, "close": 96743.86, "volume": 4.14293}, {"timestamp": 1738802940000, "open": 96743.86, "high": 96743.86, "low": 96713.27, "close": 96738.27, "volume": 2.32454}, {"timestamp": 1738803000000, "open": 96738.27, "high": 96777.16, "low": 96719.9, "close": 96766.19, "volume": 13.01832}, {"timestamp": 1738803060000, "open": 96766.19, "high": 96815.22, "low": 96750.0, "close": 96767.21, "volume": 9.22597}, {"timestamp": 1738803120000, "open": 96767.2, "high": 96800.0, "low": 96750.0, "close": 96797.62, "volume": 5.23068}, {"timestamp": 1738803180000, "open": 96797.62, "high": 96800.0, "low": 96750.0, "close": 96750.01, "volume": 2.68823}, {"timestamp": 1738803240000, "open": 96750.01, "high": 96780.0, "low": 96712.87, "close": 96779.99, "volume": 18.32156}, {"timestamp": 1738803300000, "open": 96780.0, "high": 96872.98, "low": 96779.99, "close": 96843.81, "volume": 10.20484}, {"timestamp": 1738803360000, "open": 96843.8, "high": 96843.8, "low": 96824.54, "close": 96829.5, "volume": 2.0228}, {"timestamp": 1738803420000, "open": 96829.5, "high": 96869.74, "low": 96828.15, "close": 96828.16, "volume": 3.36734}, {"timestamp": 1738803480000, "open": 96828.17, "high": 96840.57, "low": 96828.16, "close": 96835.64, "volume": 1.39499}, {"timestamp": 1738803540000, "open": 96835.63, "high": 96836.04, "low": 96824.55, "close": 96826.96, "volume": 2.0198}, {"timestamp": 1738803600000, "open": 96826.97, "high": 96830.58, "low": 96716.41, "close": 96717.4, "volume": 8.21569}, {"timestamp": 1738803660000, "open": 96717.39, "high": 96805.48, "low": 96685.14, "close": 96724.1, "volume": 6.0105}, {"timestamp": 1738803720000, "open": 96724.1, "high": 96772.94, "low": 96704.61, "close": 96713.92, "volume": 4.75018}, {"timestamp": 1738803780000, "open": 96713.92, "high": 96713.93, "low": 96639.65, "close": 96649.18, "volume": 12.44711}, {"timestamp": 1738803840000, "open": 96649.18, "high": 96756.83, "low": 96649.18, "close": 96755.76, "volume": 4.99776}, {"timestamp": 1738803900000, "open": 96755.75, "high": 96823.43, "low": 96712.85, "close": 96823.43, "volume": 8.90929}, {"timestamp": 1738803960000, "open": 96824.0, "high": 96897.49, "low": 96824.0, "close": 96897.49, "volume": 4.18029}, {"timestamp": 1738804020000, "open": 96897.49, "high": 97148.56, "low": 96897.49, "close": 97100.1, "volume": 40.80664}, {"timestamp": 1738804080000, "open": 97100.1, "high": 97100.11, "low": 97010.86, "close": 97037.14, "volume": 18.41909}, {"timestamp": 1738804140000, "open": 97037.14, "high": 97138.24, "low": 97029.88, "close": 97108.59, "volume": 16.8173}, {"timestamp": 1738804200000, "open": 97108.58, "high": 97136.67, "low": 97066.6, "close": 97091.88, "volume": 13.25699}, {"timestamp": 1738804260000, "open": 97091.88, "high": 97099.44, "low": 97009.49, "close": 97045.94, "volume": 8.70645}, {"timestamp": 1738804320000, "open": 97045.94, "high": 97045.95, "low": 97011.24, "close": 97019.12, "volume": 5.15121}, {"timestamp": 1738804380000, "open": 97019.12, "high": 97072.86, "low": 97019.12, "close": 97072.86, "volume": 10.83348}, {"timestamp": 1738804440000, "open": 97072.85, "high": 97217.98, "low": 97072.85, "close": 97217.97, "volume": 19.82596}, {"timestamp": 1738804500000, "open": 97217.97, "high": 97217.98, "low": 97070.14, "close": 97126.41, "volume": 27.22433}, {"timestamp": 1738804560000, "open": 97126.42, "high": 97136.46, "low": 97023.2, "close": 97072.55, "volume": 14.15503}, {"timestamp": 1738804620000, "open": 97072.55, "high": 97136.6, "low": 97051.94, "close": 97117.45, "volume": 5.08462}, {"timestamp": 1738804680000, "open": 97117.45, "high": 97117.45, "low": 97066.64, "close": 97075.12, "volume": 6.6519}, {"timestamp": 1738804740000, "open": 97076.26, "high": 97105.31, "low": 97058.88, "close": 97097.44, "volume": 5.2822}, {"timestamp": 1738804800000, "open": 97097.44, "high": 97152.06, "low": 97097.44, "close": 97152.06, "volume": 6.28165}, {"timestamp": 1738804860000, "open": 97152.06, "high": 97218.84, "low": 97150.39, "close": 97186.79, "volume": 17.29535}, {"timestamp": 1738804920000, "open": 97186.78, "high": 97186.78, "low": 97116.92, "close": 97127.16, "volume": 13.23525}, {"timestamp": 1738804980000, "open": 97127.16, "high": 97170.42, "low": 97051.03, "close": 97061.98, "volume": 11.30476}, {"timestamp": 1738805040000, "open": 97061.98, "high": 97086.97, "low": 97024.92, "close": 97086.96, "volume": 7.38564}, {"timestamp": 1738805100000, "open": 97086.96, "high": 97130.0, "low": 97059.57, "close": 97129.99, "volume": 6.08345}, {"timestamp": 1738805160000, "open": 97130.0, "high": 97130.2, "low": 97075.37, "close": 97104.1, "volume": 8.86857}, {"timestamp": 1738805220000, "open": 97104.1, "high": 97115.25, "low": 97083.37, "close": 97083.37, "volume": 7.28616}, {"timestamp": 1738805280000, "open": 97083.38, "high": 97093.08, "low": 97050.06, "close": 97059.27, "volume": 7.00428}, {"timestamp": 1738805340000, "open": 97059.27, "high": 97059.28, "low": 97019.11, "close": 97024.77, "volume": 7.43916}, {"timestamp": 1738805400000, "open": 97024.78, "high": 97055.23, "low": 97012.32, "close": 97032.5, "volume": 9.54659}, {"timestamp": 1738805460000, "open": 97032.49, "high": 97032.49, "low": 96924.31, "close": 96947.97, "volume": 11.21733}, {"timestamp": 1738805520000, "open": 96947.98, "high": 96947.98, "low": 96840.01, "close": 96861.89, "volume": 18.58219}, {"timestamp": 1738805580000, "open": 96861.89, "high": 96983.61, "low": 96853.61, "close": 96983.61, "volume": 8.18489}, {"timestamp": 1738805640000, "open": 96983.61, "high": 97038.18, "low": 96948.35, "close": 97038.18, "volume": 7.15959}, {"timestamp": 1738805700000, "open": 97038.17, "high": 97043.24, "low": 96965.48, "close": 97010.88, "volume": 16.98896}, {"timestamp": 1738805760000, "open": 97010.88, "high": 97041.39, "low": 96970.6, "close": 96970.6, "volume": 4.96017}, {"timestamp": 1738805820000, "open": 96970.61, "high": 96970.61, "low": 96895.58, "close": 96923.81, "volume": 8.16451}, {"timestamp": 1738805880000, "open": 96923.8, "high": 96935.92, "low": 96881.57, "close": 96893.68, "volume": 7.3581}, {"timestamp": 1738805940000, "open": 96893.68, "high": 96956.5, "low": 96893.67, "close": 96956.5, "volume": 3.60586}, {"timestamp": 1738806000000, "open": 96956.49, "high": 96956.49, "low": 96881.58, "close": 96881.58, "volume": 9.04812}, {"timestamp": 1738806060000, "open": 96881.58, "high": 97002.49, "low": 96881.58, "close": 96978.45, "volume": 8.90325}, {"timestamp": 1738806120000, "open": 96978.44, "high": 97129.31, "low": 96965.84, "close": 97123.19, "volume": 22.31842}, {"timestamp": 1738806180000, "open": 97127.1, "high": 97173.92, "low": 97123.62, "close": 97141.48, "volume": 14.59028}, {"timestamp": 1738806240000, "open": 97141.49, "high": 97141.59, "low": 97019.32, "close": 97022.19, "volume": 15.49853}, {"timestamp": 1738806300000, "open": 97022.18, "high": 97087.99, "low": 96947.82, "close": 97087.99, "volume": 20.42729}, {"timestamp": 1738806360000, "open": 97087.99, "high": 97138.39, "low": 97087.98, "close": 97136.62, "volume": 7.70891}, {"timestamp": 1738806420000, "open": 97136.61, "high": 97145.57, "low": 97074.68, "close": 97135.49, "volume": 17.83277}, {"timestamp": 1738806480000, "open": 97135.5, "high": 97135.5, "low": 97071.39, "close": 97103.99, "volume": 7.07529}, {"timestamp": 1738806540000, "open": 97103.99, "high": 97121.05, "low": 97060.69, "close": 97067.73, "volume": 8.41264}, {"timestamp": 1738806600000, "open": 97067.73, "high": 97137.98, "low": 97049.77, "close": 97088.1, "volume": 13.16067}, {"timestamp": 1738806660000, "open": 97088.1, "high": 97093.68, "low": 97009.46, "close": 97039.88, "volume": 8.76556}, {"timestamp": 1738806720000, "open": 97039.87, "high": 97108.7, "low": 97039.87, "close": 97060.47, "volume": 5.33887}, {"timestamp": 1738806780000, "open": 97060.48, "high": 97116.0, "low": 97047.32, "close": 97114.66, "volume": 3.3322}, {"timestamp": 1738806840000, "open": 97114.65, "high": 97135.89, "low": 97106.4, "close": 97132.96, "volume": 9.1778}, {"timestamp": 1738806900000, "open": 97132.97, "high": 97183.3, "low": 97132.96, "close": 97183.29, "volume": 8.76511}, {"timestamp": 1738806960000, "open": 97183.3, "high": 97183.3, "low": 97127.09, "close": 97127.1, "volume": 5.89678}, {"timestamp": 1738807020000, "open": 97127.1, "high": 97183.59, "low": 97127.09, "close": 97149.62, "volume": 7.84412}, {"timestamp": 1738807080000, "open": 97149.62, "high": 97193.89, "low": 97149.61, "close": 97193.88, "volume": 0.95522}, {"timestamp": 1738807140000, "open": 97193.88, "high": 97200.0, "low": 97142.87, "close": 97159.68, "volume": 6.91227}, {"timestamp": 1738807200000, "open": 97159.69, "high": 97159.69, "low": 97110.6, "close": 97122.49, "volume": 10.34512}, {"timestamp": 1738807260000, "open": 97122.49, "high": 97187.57, "low": 97103.47, "close": 97176.02, "volume": 9.13018}, {"timestamp": 1738807320000, "open": 97176.02, "high": 97279.36, "low": 97176.02, "close": 97250.23, "volume": 15.39704}, {"timestamp": 1738807380000, "open": 97250.23, "high": 97250.24, "low": 97209.82, "close": 97239.78, "volume": 6.19713}, {"timestamp": 1738807440000, "open": 97239.79, "high": 97278.99, "low": 97214.67, "close": 97278.98, "volume": 13.89679}, {"timestamp": 1738807500000, "open": 97278.99, "high": 97278.99, "low": 97211.53, "close": 97214.0, "volume": 9.12994}, {"timestamp": 1738807560000, "open": 97214.0, "high": 97260.0, "low": 97188.0, "close": 97234.02, "volume": 11.15412}, {"timestamp": 1738807620000, "open": 97234.03, "high": 97279.36, "low": 97229.04, "close": 97251.89, "volume": 6.58885}, {"timestamp": 1738807680000, "open": 97251.89, "high": 97281.36, "low": 97244.0, "close": 97281.36, "volume": 5.82678}, {"timestamp": 1738807740000, "open": 97281.35, "high": 97281.35, "low": 97202.69, "close": 97238.44, "volume": 4.63563}, {"timestamp": 1738807800000, "open": 97238.44, "high": 97258.0, "low": 97202.7, "close": 97209.78, "volume": 4.32024}, {"timestamp": 1738807860000, "open": 97209.77, "high": 97236.7, "low": 97186.18, "close": 97222.02, "volume": 15.25574}, {"timestamp": 1738807920000, "open": 97222.02, "high": 97336.96, "low": 97222.02, "close": 97336.81, "volume": 30.6047}, {"timestamp": 1738807980000, "open": 97336.8, "high": 97369.57, "low": 97317.52, "close": 97345.4, "volume": 35.32758}, {"timestamp": 1738808040000, "open": 97345.41, "high": 97418.99, "low": 97345.41, "close": 97397.99, "volume": 14.61366}, {"timestamp": 1738808100000, "open": 97397.99, "high": 97458.02, "low": 97322.0, "close": 97343.97, "volume": 19.72836}, {"timestamp": 1738808160000, "open": 97343.96, "high": 97343.96, "low": 97244.8, "close": 97295.32, "volume": 10.22062}, {"timestamp": 1738808220000, "open": 97295.32, "high": 97295.32, "low": 97247.8, "close": 97278.01, "volume": 7.35539}, {"timestamp": 1738808280000, "open": 97278.0, "high": 97350.0, "low": 97239.87, "close": 97349.99, "volume": 6.77794}, {"timestamp": 1738808340000, "open": 97350.0, "high": 97385.37, "low": 97263.36, "close": 97290.11, "volume": 12.76461}, {"timestamp": 1738808400000, "open": 97290.11, "high": 97350.0, "low": 97250.0, "close": 97307.04, "volume": 9.36519}, {"timestamp": 1738808460000, "open": 97307.05, "high": 97307.05, "low": 97200.62, "close": 97227.9, "volume": 15.84625}, {"timestamp": 1738808520000, "open": 97227.9, "high": 97227.9, "low": 97200.47, "close": 97227.9, "volume": 4.51196}, {"timestamp": 1738808580000, "open": 97227.89, "high": 97227.89, "low": 97136.15, "close": 97150.0, "volume": 9.95478}, {"timestamp": 1738808640000, "open": 97150.01, "high": 97231.18, "low": 97150.0, "close": 97225.91, "volume": 9.56416}, {"timestamp": 1738808700000, "open": 97225.91, "high": 97267.36, "low": 97214.96, "close": 97267.36, "volume": 6.70482}, {"timestamp": 1738808760000, "open": 97267.35, "high": 97301.35, "low": 97267.35, "close": 97272.0, "volume": 4.72036}, {"timestamp": 1738808820000, "open": 97271.99, "high": 97272.0, "low": 97196.8, "close": 97203.95, "volume": 7.57929}, {"timestamp": 1738808880000, "open": 97203.95, "high": 97257.2, "low": 97203.94, "close": 97233.47, "volume": 4.08694}, {"timestamp": 1738808940000, "open": 97233.47, "high": 97233.48, "low": 97209.85, "close": 97227.82, "volume": 2.14141}, {"timestamp": 1738809000000, "open": 97227.82, "high": 97227.82, "low": 97177.32, "close": 97183.89, "volume": 6.02451}, {"timestamp": 1738809060000, "open": 97183.88, "high": 97183.88, "low": 97129.58, "close": 97148.0, "volume": 3.61503}, {"timestamp": 1738809120000, "open": 97147.99, "high": 97202.18, "low": 97147.99, "close": 97178.19, "volume": 6.50283}, {"timestamp": 1738809180000, "open": 97178.19, "high": 97192.42, "low": 97156.39, "close": 97190.58, "volume": 4.6125}, {"timestamp": 1738809240000, "open": 97190.58, "high": 97276.0, "low": 97190.58, "close": 97252.66, "volume": 11.30136}, {"timestamp": 1738809300000, "open": 97252.66, "high": 97252.66, "low": 97192.87, "close": 97216.68, "volume": 2.90154}, {"timestamp": 1738809360000, "open": 97216.67, "high": 97216.67, "low": 97174.1, "close": 97178.34, "volume": 3.99684}, {"timestamp": 1738809420000, "open": 97178.33, "high": 97191.44, "low": 97154.18, "close": 97173.54, "volume": 3.27155}, {"timestamp": 1738809480000, "open": 97173.54, "high": 97232.0, "low": 97173.53, "close": 97231.99, "volume": 2.27633}, {"timestamp": 1738809540000, "open": 97232.0, "high": 97232.0, "low": 97192.0, "close": 97192.0, "volume": 4.07765}, {"timestamp": 1738809600000, "open": 97192.0, "high": 97208.18, "low": 97192.0, "close": 97208.18, "volume": 2.03704}, {"timestamp": 1738809660000, "open": 97208.17, "high": 97208.17, "low": 97179.0, "close": 97179.01, "volume": 4.43434}, {"timestamp": 1738809720000, "open": 97179.01, "high": 97197.89, "low": 97145.31, "close": 97197.89, "volume": 5.23831}, {"timestamp": 1738809780000, "open": 97197.89, "high": 97215.2, "low": 97190.22, "close": 97215.2, "volume": 2.12978}, {"timestamp": 1738809840000, "open": 97215.2, "high": 97346.56, "low": 97215.19, "close": 97321.62, "volume": 25.65519}, {"timestamp": 1738809900000, "open": 97321.62, "high": 97341.4, "low": 97263.17, "close": 97274.4, "volume": 7.32486}, {"timestamp": 1738809960000, "open": 97274.4, "high": 97332.43, "low": 97274.39, "close": 97332.43, "volume": 1.96822}, {"timestamp": 1738810020000, "open": 97332.43, "high": 97349.54, "low": 97323.68, "close": 97323.68, "volume": 4.3761}, {"timestamp": 1738810080000, "open": 97323.69, "high": 97339.12, "low": 97292.72, "close": 97327.86, "volume": 5.27612}, {"timestamp": 1738810140000, "open": 97327.86, "high": 97360.0, "low": 97327.47, "close": 97359.99, "volume": 3.99354}, {"timestamp": 1738810200000, "open": 97359.99, "high": 97412.94, "low": 97359.99, "close": 97368.14, "volume": 5.82235}, {"timestamp": 1738810260000, "open": 97368.14, "high": 97376.41, "low": 97350.22, "close": 97350.25, "volume": 10.41507}, {"timestamp": 1738810320000, "open": 97350.24, "high": 97350.24, "low": 97302.19, "close": 97329.99, "volume": 4.59175}, {"timestamp": 1738810380000, "open": 97329.99, "high": 97330.0, "low": 97304.79, "close": 97321.91, "volume": 1.892}, {"timestamp": 1738810440000, "open": 97321.9, "high": 97376.28, "low": 97321.9, "close": 97376.28, "volume": 2.52553}, {"timestamp": 1738810500000, "open": 97376.97, "high": 97419.99, "low": 97376.14, "close": 97389.37, "volume": 11.01539}, {"timestamp": 1738810560000, "open": 97389.37, "high": 97389.38, "low": 97354.91, "close": 97384.18, "volume": 11.63406}, {"timestamp": 1738810620000, "open": 97384.18, "high": 97402.18, "low": 97348.99, "close": 97402.18, "volume": 11.71568}, {"timestamp": 1738810680000, "open": 97402.18, "high": 97402.18, "low": 97375.57, "close": 97375.58, "volume": 9.48412}, {"timestamp": 1738810740000, "open": 97375.58, "high": 97375.58, "low": 97352.6, "close": 97364.08, "volume": 1.24655}, {"timestamp": 1738810800000, "open": 97364.09, "high": 97400.0, "low": 97300.0, "close": 97300.01, "volume": 7.15293}, {"timestamp": 1738810860000, "open": 97300.01, "high": 97331.5, "low": 97300.0, "close": 97321.91, "volume": 5.78618}, {"timestamp": 1738810920000, "open": 97321.91, "high": 97347.99, "low": 97307.38, "close": 97307.39, "volume": 2.36018}, {"timestamp": 1738810980000, "open": 97307.39, "high": 97383.56, "low": 97307.39, "close": 97383.56, "volume": 3.80119}, {"timestamp": 1738811040000, "open": 97383.56, "high": 97397.09, "low": 97356.58, "close": 97394.38, "volume": 7.34238}, {"timestamp": 1738811100000, "open": 97394.38, "high": 97412.0, "low": 97388.37, "close": 97412.0, "volume": 3.97676}, {"timestamp": 1738811160000, "open": 97412.0, "high": 97412.0, "low": 97370.83, "close": 97372.0, "volume": 4.86647}, {"timestamp": 1738811220000, "open": 97372.0, "high": 97372.01, "low": 97244.02, "close": 97259.23, "volume": 25.85998}, {"timestamp": 1738811280000, "open": 97259.22, "high": 97259.23, "low": 97200.1, "close": 97213.89, "volume": 5.98543}, {"timestamp": 1738811340000, "open": 97213.89, "high": 97252.0, "low": 97213.89, "close": 97252.0, "volume": 4.51642}, {"timestamp": 1738811400000, "open": 97252.0, "high": 97301.18, "low": 97248.94, "close": 97249.45, "volume": 22.74781}, {"timestamp": 1738811460000, "open": 97249.44, "high": 97269.1, "low": 97248.2, "close": 97248.21, "volume": 2.98625}, {"timestamp": 1738811520000, "open": 97248.2, "high": 97248.2, "low": 97190.01, "close": 97190.01, "volume": 4.99794}, {"timestamp": 1738811580000, "open": 97190.02, "high": 97239.14, "low": 97190.02, "close": 97202.06, "volume": 4.5186}, {"timestamp": 1738811640000, "open": 97202.05, "high": 97239.13, "low": 97202.05, "close": 97202.7, "volume": 8.52342}, {"timestamp": 1738811700000, "open": 97202.69, "high": 97202.7, "low": 97148.36, "close": 97151.58, "volume": 4.45354}, {"timestamp": 1738811760000, "open": 97151.57, "high": 97200.0, "low": 97151.57, "close": 97199.99, "volume": 3.47538}, {"timestamp": 1738811820000, "open": 97200.0, "high": 97282.5, "low": 97200.0, "close": 97217.02, "volume": 4.5293}, {"timestamp": 1738811880000, "open": 97217.02, "high": 97238.8, "low": 97200.0, "close": 97222.01, "volume": 2.82241}, {"timestamp": 1738811940000, "open": 97222.0, "high": 97222.01, "low": 97193.25, "close": 97202.72, "volume": 2.11109}, {"timestamp": 1738812000000, "open": 97202.71, "high": 97236.22, "low": 97202.71, "close": 97236.22, "volume": 3.19487}, {"timestamp": 1738812060000, "open": 97236.21, "high": 97257.27, "low": 97200.01, "close": 97200.01, "volume": 2.50804}, {"timestamp": 1738812120000, "open": 97200.0, "high": 97200.0, "low": 97164.62, "close": 97195.26, "volume": 2.66482}, {"timestamp": 1738812180000, "open": 97195.26, "high": 97243.5, "low": 97195.26, "close": 97243.49, "volume": 2.75273}, {"timestamp": 1738812240000, "open": 97243.5, "high": 97248.55, "low": 97231.4, "close": 97231.4, "volume": 3.40447}, {"timestamp": 1738812300000, "open": 97231.39, "high": 97250.06, "low": 97167.06, "close": 97170.95, "volume": 13.94674}, {"timestamp": 1738812360000, "open": 97170.94, "high": 97186.78, "low": 97073.36, "close": 97158.92, "volume": 34.52119}, {"timestamp": 1738812420000, "open": 97158.92, "high": 97164.52, "low": 97158.88, "close": 97164.52, "volume": 6.28847}, {"timestamp": 1738812480000, "open": 97164.52, "high": 97221.58, "low": 97164.52, "close": 97221.57, "volume": 4.08133}, {"timestamp": 1738812540000, "open": 97221.58, "high": 97266.1, "low": 97221.58, "close": 97251.02, "volume": 7.3608}, {"timestamp": 1738812600000, "open": 97251.03, "high": 97307.19, "low": 97251.02, "close": 97307.19, "volume": 6.75726}, {"timestamp": 1738812660000, "open": 97307.19, "high": 97309.77, "low": 97193.24, "close": 97199.92, "volume": 12.94737}, {"timestamp": 1738812720000, "open": 97199.92, "high": 97214.04, "low": 97160.33, "close": 97205.09, "volume": 7.40558}, {"timestamp": 1738812780000, "open": 97205.08, "high": 97222.99, "low": 97189.19, "close": 97206.53, "volume": 14.01816}, {"timestamp": 1738812840000, "open": 97206.53, "high": 97262.85, "low": 97206.53, "close": 97262.85, "volume": 5.57218}, {"timestamp": 1738812900000, "open": 97262.84, "high": 97300.0, "low": 97262.84, "close": 97299.99, "volume": 8.50554}, {"timestamp": 1738812960000, "open": 97300.0, "high": 97304.0, "low": 97262.84, "close": 97262.85, "volume": 12.06595}, {"timestamp": 1738813020000, "open": 97262.85, "high": 97262.85, "low": 97210.0, "close": 97221.48, "volume": 8.51373}, {"timestamp": 1738813080000, "open": 97221.47, "high": 97263.63, "low": 97221.47, "close": 97247.91, "volume": 4.3312}, {"timestamp": 1738813140000, "open": 97247.91, "high": 97296.42, "low": 97247.91, "close": 97283.24, "volume": 15.19679}, {"timestamp": 1738813200000, "open": 97283.23, "high": 97389.99, "low": 97259.06, "close": 97389.99, "volume": 25.3636}, {"timestamp": 1738813260000, "open": 97389.98, "high": 97389.98, "low": 97352.02, "close": 97372.14, "volume": 7.6278}, {"timestamp": 1738813320000, "open": 97372.15, "high": 97432.01, "low": 97372.14, "close": 97421.4, "volume": 8.97353}, {"timestamp": 1738813380000, "open": 97421.4, "high": 97493.07, "low": 97413.77, "close": 97491.83, "volume": 10.04562}, {"timestamp": 1738813440000, "open": 97491.83, "high": 97493.07, "low": 97469.42, "close": 97476.16, "volume": 7.05062}, {"timestamp": 1738813500000, "open": 97476.16, "high": 97476.17, "low": 97403.57, "close": 97403.57, "volume": 4.99814}, {"timestamp": 1738813560000, "open": 97403.58, "high": 97409.0, "low": 97366.61, "close": 97366.61, "volume": 4.27985}, {"timestamp": 1738813620000, "open": 97366.6, "high": 97366.61, "low": 97347.47, "close": 97357.97, "volume": 3.52069}, {"timestamp": 1738813680000, "open": 97357.98, "high": 97422.79, "low": 97357.97, "close": 97422.78, "volume": 4.16263}, {"timestamp": 1738813740000, "open": 97422.79, "high": 97422.79, "low": 97374.21, "close": 97374.22, "volume": 5.68757}, {"timestamp": 1738813800000, "open": 97374.22, "high": 97374.22, "low": 97366.13, "close": 97366.13, "volume": 2.06079}, {"timestamp": 1738813860000, "open": 97366.14, "high": 97396.87, "low": 97330.12, "close": 97362.0, "volume": 13.54409}, {"timestamp": 1738813920000, "open": 97361.54, "high": 97373.91, "low": 97341.75, "close": 97354.77, "volume": 2.98965}, {"timestamp": 1738813980000, "open": 97354.77, "high": 97381.19, "low": 97354.76, "close": 97381.19, "volume": 1.46654}, {"timestamp": 1738814040000, "open": 97381.19, "high": 97381.19, "low": 97354.76, "close": 97361.99, "volume": 7.18237}, {"timestamp": 1738814100000, "open": 97362.0, "high": 97362.0, "low": 97338.89, "close": 97338.89, "volume": 3.82811}, {"timestamp": 1738814160000, "open": 97338.9, "high": 97338.9, "low": 97308.9, "close": 97335.87, "volume": 3.59271}, {"timestamp": 1738814220000, "open": 97335.86, "high": 97335.87, "low": 97323.36, "close": 97332.46, "volume": 1.63263}, {"timestamp": 1738814280000, "open": 97332.46, "high": 97354.88, "low": 97328.9, "close": 97354.88, "volume": 1.79841}, {"timestamp": 1738814340000, "open": 97354.88, "high": 97365.4, "low": 97354.87, "close": 97355.67, "volume": 3.27701}, {"timestamp": 1738814400000, "open": 97355.66, "high": 97482.86, "low": 97355.66, "close": 97439.2, "volume": 18.37722}, {"timestamp": 1738814460000, "open": 97439.2, "high": 97439.2, "low": 97404.34, "close": 97414.09, "volume": 4.95541}, {"timestamp": 1738814520000, "open": 97414.1, "high": 97414.1, "low": 97363.74, "close": 97364.0, "volume": 7.02516}, {"timestamp": 1738814580000, "open": 97364.0, "high": 97397.99, "low": 97363.99, "close": 97382.74, "volume": 5.3468}, {"timestamp": 1738814640000, "open": 97382.73, "high": 97382.74, "low": 97353.65, "close": 97374.48, "volume": 1.18584}, {"timestamp": 1738814700000, "open": 97374.47, "high": 97374.48, "low": 97361.75, "close": 97371.49, "volume": 1.64762}, {"timestamp": 1738814760000, "open": 97371.49, "high": 97371.49, "low": 97322.0, "close": 97323.73, "volume": 2.62642}, {"timestamp": 1738814820000, "open": 97323.73, "high": 97323.73, "low": 97313.06, "close": 97313.06, "volume": 4.05013}, {"timestamp": 1738814880000, "open": 97313.06, "high": 97313.07, "low": 97273.71, "close": 97282.0, "volume": 6.43592}, {"timestamp": 1738814940000, "open": 97281.99, "high": 97313.07, "low": 97281.99, "close": 97309.99, "volume": 8.45577}, {"timestamp": 1738815000000, "open": 97310.0, "high": 97338.24, "low": 97305.43, "close": 97338.24, "volume": 3.39356}, {"timestamp": 1738815060000, "open": 97338.23, "high": 97338.24, "low": 97319.87, "close": 97319.88, "volume": 1.90466}, {"timestamp": 1738815120000, "open": 97319.87, "high": 97339.99, "low": 97310.0, "close": 97339.99, "volume": 7.38565}, {"timestamp": 1738815180000, "open": 97339.99, "high": 97383.57, "low": 97339.98, "close": 97360.77, "volume": 2.3182}, {"timestamp": 1738815240000, "open": 97360.77, "high": 97384.0, "low": 97360.76, "close": 97383.99, "volume": 1.63718}, {"timestamp": 1738815300000, "open": 97384.0, "high": 97409.9, "low": 97383.99, "close": 97407.19, "volume": 2.09907}, {"timestamp": 1738815360000, "open": 97407.18, "high": 97465.85, "low": 97407.18, "close": 97465.84, "volume": 6.24903}, {"timestamp": 1738815420000, "open": 97465.84, "high": 97480.0, "low": 97440.17, "close": 97474.85, "volume": 7.19837}, {"timestamp": 1738815480000, "open": 97474.84, "high": 97613.21, "low": 97474.84, "close": 97613.21, "volume": 36.25443}, {"timestamp": 1738815540000, "open": 97613.2, "high": 97640.29, "low": 97586.45, "close": 97586.46, "volume": 13.4674}, {"timestamp": 1738815600000, "open": 97586.46, "high": 97663.05, "low": 97524.0, "close": 97651.42, "volume": 19.33524}, {"timestamp": 1738815660000, "open": 97651.41, "high": 97777.0, "low": 97651.41, "close": 97656.0, "volume": 31.58289}, {"timestamp": 1738815720000, "open": 97656.0, "high": 97691.96, "low": 97592.44, "close": 97691.01, "volume": 11.14474}, {"timestamp": 1738815780000, "open": 97691.0, "high": 97753.24, "low": 97686.37, "close": 97719.87, "volume": 16.9642}, {"timestamp": 1738815840000, "open": 97719.86, "high": 97860.85, "low": 97708.38, "close": 97825.92, "volume": 55.17249}, {"timestamp": 1738815900000, "open": 97825.99, "high": 97826.0, "low": 97653.5, "close": 97704.86, "volume": 16.71899}, {"timestamp": 1738815960000, "open": 97704.86, "high": 97716.04, "low": 97634.03, "close": 97654.03, "volume": 9.03173}, {"timestamp": 1738816020000, "open": 97654.02, "high": 97699.99, "low": 97654.02, "close": 97693.58, "volume": 5.54766}, {"timestamp": 1738816080000, "open": 97693.58, "high": 97714.18, "low": 97682.0, "close": 97714.18, "volume": 8.61726}, {"timestamp": 1738816140000, "open": 97714.18, "high": 97744.65, "low": 97714.0, "close": 97714.01, "volume": 3.48109}, {"timestamp": 1738816200000, "open": 97714.01, "high": 97714.01, "low": 97640.0, "close": 97640.01, "volume": 11.03734}, {"timestamp": 1738816260000, "open": 97640.01, "high": 97640.01, "low": 97600.05, "close": 97604.0, "volume": 5.38642}, {"timestamp": 1738816320000, "open": 97604.0, "high": 97608.29, "low": 97582.79, "close": 97603.06, "volume": 5.20033}, {"timestamp": 1738816380000, "open": 97603.06, "high": 97610.46, "low": 97580.0, "close": 97581.51, "volume": 7.81008}, {"timestamp": 1738816440000, "open": 97581.52, "high": 97587.6, "low": 97541.75, "close": 97567.99, "volume": 4.53424}, {"timestamp": 1738816500000, "open": 97567.99, "high": 97581.61, "low": 97529.98, "close": 97537.5, "volume": 4.15224}, {"timestamp": 1738816560000, "open": 97537.49, "high": 97537.5, "low": 97516.52, "close": 97522.0, "volume": 8.24881}, {"timestamp": 1738816620000, "open": 97522.01, "high": 97546.45, "low": 97522.01, "close": 97546.44, "volume": 3.64028}, {"timestamp": 1738816680000, "open": 97546.44, "high": 97620.0, "low": 97546.43, "close": 97599.94, "volume": 3.30821}, {"timestamp": 1738816740000, "open": 97599.95, "high": 97599.95, "low": 97588.68, "close": 97591.16, "volume": 1.13447}, {"timestamp": 1738816800000, "open": 97591.17, "high": 97643.56, "low": 97591.17, "close": 97639.85, "volume": 2.1518}, {"timestamp": 1738816860000, "open": 97639.85, "high": 97639.86, "low": 97600.0, "close": 97600.0, "volume": 4.62092}, {"timestamp": 1738816920000, "open": 97600.01, "high": 97612.76, "low": 97574.19, "close": 97574.2, "volume": 3.39595}, {"timestamp": 1738816980000, "open": 97574.2, "high": 97617.96, "low": 97574.19, "close": 97617.95, "volume": 4.12364}, {"timestamp": 1738817040000, "open": 97617.96, "high": 97628.44, "low": 97601.73, "close": 97604.5, "volume": 1.36571}, {"timestamp": 1738817100000, "open": 97604.5, "high": 97604.5, "low": 97570.42, "close": 97572.01, "volume": 2.17931}, {"timestamp": 1738817160000, "open": 97572.0, "high": 97578.81, "low": 97531.62, "close": 97537.23, "volume": 5.44704}, {"timestamp": 1738817220000, "open": 97537.22, "high": 97550.4, "low": 97528.5, "close": 97528.51, "volume": 4.60807}, {"timestamp": 1738817280000, "open": 97528.51, "high": 97560.0, "low": 97528.5, "close": 97560.0, "volume": 1.38823}, {"timestamp": 1738817340000, "open": 97560.0, "high": 97564.03, "low": 97548.07, "close": 97564.02, "volume": 3.46823}, {"timestamp": 1738817400000, "open": 97564.03, "high": 97580.53, "low": 97549.46, "close": 97580.52, "volume": 1.17386}, {"timestamp": 1738817460000, "open": 97580.52, "high": 97632.27, "low": 97580.52, "close": 97618.44, "volume": 2.44783}, {"timestamp": 1738817520000, "open": 97618.44, "high": 97627.55, "low": 97604.48, "close": 97618.64, "volume": 2.59217}, {"timestamp": 1738817580000, "open": 97618.63, "high": 97640.0, "low": 97618.63, "close": 97637.11, "volume": 3.66817}, {"timestamp": 1738817640000, "open": 97637.11, "high": 97663.05, "low": 97637.1, "close": 97663.05, "volume": 1.66652}, {"timestamp": 1738817700000, "open": 97663.04, "high": 97663.05, "low": 97638.22, "close": 97638.23, "volume": 2.45786}, {"timestamp": 1738817760000, "open": 97638.22, "high": 97651.99, "low": 97638.22, "close": 97651.98, "volume": 2.19986}, {"timestamp": 1738817820000, "open": 97651.98, "high": 97651.99, "low": 97630.0, "close": 97650.29, "volume": 3.32083}, {"timestamp": 1738817880000, "open": 97650.3, "high": 97663.05, "low": 97600.0, "close": 97600.0, "volume": 21.53143}, {"timestamp": 1738817940000, "open": 97600.0, "high": 97630.44, "low": 97600.0, "close": 97617.01, "volume": 2.98207}, {"timestamp": 1738818000000, "open": 97617.02, "high": 97674.5, "low": 97617.01, "close": 97633.03, "volume": 11.53927}, {"timestamp": 1738818060000, "open": 97633.03, "high": 97650.31, "low": 97623.7, "close": 97650.3, "volume": 15.53288}, {"timestamp": 1738818120000, "open": 97650.3, "high": 97663.05, "low": 97623.73, "close": 97630.0, "volume": 5.18508}, {"timestamp": 1738818180000, "open": 97630.0, "high": 97663.05, "low": 97614.17, "close": 97663.04, "volume": 2.30504}, {"timestamp": 1738818240000, "open": 97663.04, "high": 97663.05, "low": 97649.83, "close": 97663.05, "volume": 7.11201}, {"timestamp": 1738818300000, "open": 97663.05, "high": 97663.05, "low": 97649.84, "close": 97655.07, "volume": 3.46661}, {"timestamp": 1738818360000, "open": 97655.07, "high": 97655.07, "low": 97655.06, "close": 97655.06, "volume": 1.19423}, {"timestamp": 1738818420000, "open": 97655.07, "high": 97655.07, "low": 97642.25, "close": 97642.26, "volume": 2.71127}, {"timestamp": 1738818480000, "open": 97642.26, "high": 97642.26, "low": 97632.24, "close": 97632.25, "volume": 4.2815}, {"timestamp": 1738818540000, "open": 97632.25, "high": 97632.25, "low": 97600.0, "close": 97600.01, "volume": 8.79554}, {"timestamp": 1738818600000, "open": 97600.01, "high": 97601.18, "low": 97600.0, "close": 97601.18, "volume": 3.45645}, {"timestamp": 1738818660000, "open": 97601.17, "high": 97644.0, "low": 97601.17, "close": 97644.0, "volume": 10.74703}, {"timestamp": 1738818720000, "open": 97644.0, "high": 97779.5, "low": 97643.99, "close": 97779.49, "volume": 13.02117}, {"timestamp": 1738818780000, "open": 97779.49, "high": 97779.5, "low": 97728.28, "close": 97750.01, "volume": 5.38951}, {"timestamp": 1738818840000, "open": 97750.01, "high": 97750.01, "low": 97700.14, "close": 97700.15, "volume": 4.12768}, {"timestamp": 1738818900000, "open": 97700.15, "high": 97700.15, "low": 97668.07, "close": 97672.06, "volume": 3.39815}, {"timestamp": 1738818960000, "open": 97672.07, "high": 97678.61, "low": 97648.74, "close": 97654.96, "volume": 23.59694}, {"timestamp": 1738819020000, "open": 97654.96, "high": 97654.96, "low": 97600.01, "close": 97610.15, "volume": 9.74045}, {"timestamp": 1738819080000, "open": 97610.16, "high": 97641.48, "low": 97610.15, "close": 97638.24, "volume": 1.6863}, {"timestamp": 1738819140000, "open": 97638.24, "high": 97656.59, "low": 97638.23, "close": 97656.59, "volume": 3.06299}, {"timestamp": 1738819200000, "open": 97656.59, "high": 97728.27, "low": 97656.58, "close": 97728.27, "volume": 39.07329}, {"timestamp": 1738819260000, "open": 97728.26, "high": 97750.0, "low": 97720.32, "close": 97749.99, "volume": 3.00387}, {"timestamp": 1738819320000, "open": 97750.0, "high": 97751.5, "low": 97712.21, "close": 97712.22, "volume": 3.67788}, {"timestamp": 1738819380000, "open": 97712.21, "high": 97712.22, "low": 97677.32, "close": 97677.32, "volume": 8.10083}, {"timestamp": 1738819440000, "open": 97677.33, "high": 97701.81, "low": 97677.32, "close": 97697.29, "volume": 1.87889}, {"timestamp": 1738819500000, "open": 97697.28, "high": 97712.22, "low": 97697.28, "close": 97712.16, "volume": 7.69078}, {"timestamp": 1738819560000, "open": 97712.17, "high": 97719.95, "low": 97708.04, "close": 97708.04, "volume": 5.73091}, {"timestamp": 1738819620000, "open": 97708.05, "high": 97708.05, "low": 97690.08, "close": 97690.08, "volume": 9.07787}, {"timestamp": 1738819680000, "open": 97690.08, "high": 97707.26, "low": 97690.08, "close": 97699.25, "volume": 18.03134}, {"timestamp": 1738819740000, "open": 97699.25, "high": 97752.0, "low": 97699.24, "close": 97749.04, "volume": 8.90968}, {"timestamp": 1738819800000, "open": 97748.85, "high": 97772.49, "low": 97728.27, "close": 97728.28, "volume": 3.9198}, {"timestamp": 1738819860000, "open": 97728.27, "high": 97735.28, "low": 97696.48, "close": 97696.49, "volume": 4.68922}, {"timestamp": 1738819920000, "open": 97696.49, "high": 97719.68, "low": 97696.48, "close": 97711.19, "volume": 14.18896}, {"timestamp": 1738819980000, "open": 97711.19, "high": 97750.0, "low": 97711.19, "close": 97749.99, "volume": 1.83111}, {"timestamp": 1738820040000, "open": 97749.99, "high": 97750.0, "low": 97731.41, "close": 97731.42, "volume": 0.7783}, {"timestamp": 1738820100000, "open": 97731.41, "high": 97731.42, "low": 97731.41, "close": 97731.42, "volume": 1.67261}, {"timestamp": 1738820160000, "open": 97731.41, "high": 97731.42, "low": 97711.61, "close": 97711.62, "volume": 1.87779}, {"timestamp": 1738820220000, "open": 97711.62, "high": 97752.88, "low": 97704.31, "close": 97748.93, "volume": 4.54034}, {"timestamp": 1738820280000, "open": 97748.92, "high": 97749.88, "low": 97728.26, "close": 97744.86, "volume": 12.1059}, {"timestamp": 1738820340000, "open": 97744.86, "high": 97809.78, "low": 97744.86, "close": 97809.78, "volume": 8.00802}, {"timestamp": 1738820400000, "open": 97809.78, "high": 97809.78, "low": 97798.0, "close": 97809.77, "volume": 3.96564}, {"timestamp": 1738820460000, "open": 97809.77, "high": 97816.25, "low": 97808.98, "close": 97816.24, "volume": 7.91197}, {"timestamp": 1738820520000, "open": 97816.25, "high": 97885.99, "low": 97816.24, "close": 97866.62, "volume": 9.8337}, {"timestamp": 1738820580000, "open": 97866.61, "high": 97866.62, "low": 97818.06, "close": 97818.07, "volume": 5.15058}, {"timestamp": 1738820640000, "open": 97818.06, "high": 97818.07, "low": 97755.01, "close": 97755.02, "volume": 6.3794}, {"timestamp": 1738820700000, "open": 97755.01, "high": 97769.4, "low": 97752.58, "close": 97769.4, "volume": 1.43599}, {"timestamp": 1738820760000, "open": 97769.4, "high": 97818.07, "low": 97769.39, "close": 97815.65, "volume": 2.04391}, {"timestamp": 1738820820000, "open": 97815.66, "high": 97826.09, "low": 97806.83, "close": 97806.84, "volume": 2.52436}, {"timestamp": 1738820880000, "open": 97806.84, "high": 97806.84, "low": 97764.2, "close": 97764.21, "volume": 4.70995}, {"timestamp": 1738820940000, "open": 97764.2, "high": 97773.84, "low": 97762.0, "close": 97773.83, "volume": 3.27395}, {"timestamp": 1738821000000, "open": 97773.84, "high": 97796.25, "low": 97770.01, "close": 97796.25, "volume": 2.21774}, {"timestamp": 1738821060000, "open": 97796.25, "high": 97826.09, "low": 97789.64, "close": 97815.79, "volume": 3.55121}, {"timestamp": 1738821120000, "open": 97815.79, "high": 97815.79, "low": 97785.06, "close": 97795.99, "volume": 1.98569}, {"timestamp": 1738821180000, "open": 97796.0, "high": 97837.42, "low": 97795.99, "close": 97837.42, "volume": 1.83135}, {"timestamp": 1738821240000, "open": 97837.42, "high": 97855.65, "low": 97837.41, "close": 97851.05, "volume": 5.10722}, {"timestamp": 1738821300000, "open": 97851.06, "high": 97863.45, "low": 97842.04, "close": 97842.04, "volume": 3.25053}, {"timestamp": 1738821360000, "open": 97842.04, "high": 97842.05, "low": 97814.66, "close": 97825.17, "volume": 9.1361}, {"timestamp": 1738821420000, "open": 97825.17, "high": 97839.26, "low": 97825.16, "close": 97834.53, "volume": 4.3606}, {"timestamp": 1738821480000, "open": 97834.53, "high": 97834.54, "low": 97834.53, "close": 97834.53, "volume": 2.87932}, {"timestamp": 1738821540000, "open": 97834.53, "high": 97834.53, "low": 97831.46, "close": 97831.47, "volume": 1.50493}, {"timestamp": 1738821600000, "open": 97831.47, "high": 97857.22, "low": 97831.46, "close": 97857.22, "volume": 8.52454}, {"timestamp": 1738821660000, "open": 97857.22, "high": 97915.34, "low": 97814.67, "close": 97814.68, "volume": 10.72379}, {"timestamp": 1738821720000, "open": 97814.67, "high": 97814.68, "low": 97785.87, "close": 97786.76, "volume": 10.99959}, {"timestamp": 1738821780000, "open": 97786.77, "high": 97793.14, "low": 97704.92, "close": 97731.98, "volume": 14.81367}, {"timestamp": 1738821840000, "open": 97731.98, "high": 97775.99, "low": 97731.98, "close": 97753.5, "volume": 2.64667}, {"timestamp": 1738821900000, "open": 97753.51, "high": 97768.48, "low": 97704.0, "close": 97766.09, "volume": 8.81935}, {"timestamp": 1738821960000, "open": 97766.09, "high": 97766.09, "low": 97712.2, "close": 97712.21, "volume": 4.62894}, {"timestamp": 1738822020000, "open": 97712.2, "high": 97777.8, "low": 97712.2, "close": 97768.06, "volume": 3.78339}, {"timestamp": 1738822080000, "open": 97768.05, "high": 97786.7, "low": 97765.14, "close": 97786.7, "volume": 3.82065}, {"timestamp": 1738822140000, "open": 97786.69, "high": 97836.0, "low": 97786.69, "close": 97829.99, "volume": 6.26549}, {"timestamp": 1738822200000, "open": 97830.0, "high": 97832.64, "low": 97820.43, "close": 97832.63, "volume": 11.75991}, {"timestamp": 1738822260000, "open": 97832.63, "high": 97901.99, "low": 97832.63, "close": 97901.99, "volume": 13.2009}, {"timestamp": 1738822320000, "open": 97901.98, "high": 97938.0, "low": 97901.98, "close": 97938.0, "volume": 6.30376}, {"timestamp": 1738822380000, "open": 97938.0, "high": 97940.0, "low": 97911.46, "close": 97914.02, "volume": 10.67003}, {"timestamp": 1738822440000, "open": 97914.03, "high": 97967.92, "low": 97914.03, "close": 97950.0, "volume": 5.56323}, {"timestamp": 1738822500000, "open": 97950.01, "high": 97968.61, "low": 97927.8, "close": 97955.87, "volume": 10.47298}, {"timestamp": 1738822560000, "open": 97955.87, "high": 98028.89, "low": 97950.01, "close": 97956.53, "volume": 40.64675}, {"timestamp": 1738822620000, "open": 97956.53, "high": 98021.2, "low": 97956.53, "close": 98008.6, "volume": 8.36136}, {"timestamp": 1738822680000, "open": 98008.61, "high": 98021.74, "low": 97978.73, "close": 98021.73, "volume": 6.85263}, {"timestamp": 1738822740000, "open": 98021.74, "high": 98126.76, "low": 98021.74, "close": 98086.97, "volume": 17.03744}, {"timestamp": 1738822800000, "open": 98086.97, "high": 98147.16, "low": 98086.96, "close": 98147.15, "volume": 11.42675}, {"timestamp": 1738822860000, "open": 98147.16, "high": 98147.16, "low": 98070.13, "close": 98070.25, "volume": 8.1564}, {"timestamp": 1738822920000, "open": 98070.25, "high": 98147.46, "low": 98070.24, "close": 98147.46, "volume": 4.81184}, {"timestamp": 1738822980000, "open": 98147.45, "high": 98186.96, "low": 98125.54, "close": 98179.54, "volume": 11.37545}, {"timestamp": 1738823040000, "open": 98179.53, "high": 98264.1, "low": 98165.23, "close": 98221.69, "volume": 27.28605}, {"timestamp": 1738823100000, "open": 98221.68, "high": 98237.39, "low": 98125.54, "close": 98130.38, "volume": 23.54984}, {"timestamp": 1738823160000, "open": 98130.37, "high": 98130.38, "low": 98087.19, "close": 98087.19, "volume": 7.95626}, {"timestamp": 1738823220000, "open": 98087.19, "high": 98128.75, "low": 98066.74, "close": 98066.74, "volume": 18.68132}, {"timestamp": 1738823280000, "open": 98066.74, "high": 98129.63, "low": 98066.74, "close": 98119.81, "volume": 11.0795}, {"timestamp": 1738823340000, "open": 98119.81, "high": 98119.81, "low": 98046.22, "close": 98051.01, "volume": 6.02239}, {"timestamp": 1738823400000, "open": 98051.01, "high": 98082.67, "low": 98051.0, "close": 98058.01, "volume": 7.37606}, {"timestamp": 1738823460000, "open": 98058.02, "high": 98081.98, "low": 98058.0, "close": 98074.01, "volume": 4.34534}, {"timestamp": 1738823520000, "open": 98074.01, "high": 98115.24, "low": 98065.48, "close": 98115.24, "volume": 5.7985}, {"timestamp": 1738823580000, "open": 98115.24, "high": 98132.86, "low": 98115.23, "close": 98125.01, "volume": 6.56101}, {"timestamp": 1738823640000, "open": 98125.01, "high": 98162.32, "low": 98125.0, "close": 98156.02, "volume": 3.63531}, {"timestamp": 1738823700000, "open": 98156.02, "high": 98203.11, "low": 98156.02, "close": 98203.1, "volume": 8.29171}, {"timestamp": 1738823760000, "open": 98203.1, "high": 98203.11, "low": 98119.52, "close": 98152.17, "volume": 14.38767}, {"timestamp": 1738823820000, "open": 98152.18, "high": 98200.41, "low": 98152.17, "close": 98200.4, "volume": 2.87035}, {"timestamp": 1738823880000, "open": 98200.4, "high": 98247.49, "low": 98200.4, "close": 98235.74, "volume": 6.58979}, {"timestamp": 1738823940000, "open": 98235.74, "high": 98436.61, "low": 98235.73, "close": 98339.17, "volume": 50.6109}, {"timestamp": 1738824000000, "open": 98339.18, "high": 98371.78, "low": 98303.06, "close": 98303.06, "volume": 17.2209}, {"timestamp": 1738824060000, "open": 98303.06, "high": 98330.0, "low": 98260.13, "close": 98284.0, "volume": 7.66546}, {"timestamp": 1738824120000, "open": 98284.0, "high": 98284.0, "low": 98250.0, "close": 98260.39, "volume": 19.03194}, {"timestamp": 1738824180000, "open": 98260.4, "high": 98347.83, "low": 98260.4, "close": 98347.83, "volume": 9.96847}, {"timestamp": 1738824240000, "open": 98347.82, "high": 98400.0, "low": 98347.82, "close": 98366.0, "volume": 8.09671}, {"timestamp": 1738824300000, "open": 98366.01, "high": 98377.04, "low": 98277.73, "close": 98277.73, "volume": 10.12974}, {"timestamp": 1738824360000, "open": 98277.73, "high": 98306.93, "low": 98250.35, "close": 98303.2, "volume": 11.67647}, {"timestamp": 1738824420000, "open": 98303.2, "high": 98306.93, "low": 98247.99, "close": 98248.0, "volume": 10.08331}, {"timestamp": 1738824480000, "open": 98248.0, "high": 98277.48, "low": 98224.99, "close": 98233.26, "volume": 14.62111}, {"timestamp": 1738824540000, "open": 98233.25, "high": 98294.3, "low": 98224.41, "close": 98292.02, "volume": 26.69184}, {"timestamp": 1738824600000, "open": 98292.02, "high": 98292.02, "low": 98233.23, "close": 98233.23, "volume": 2.03761}, {"timestamp": 1738824660000, "open": 98233.24, "high": 98233.24, "low": 98200.21, "close": 98200.22, "volume": 5.53981}, {"timestamp": 1738824720000, "open": 98200.21, "high": 98282.61, "low": 98200.21, "close": 98282.6, "volume": 27.14472}, {"timestamp": 1738824780000, "open": 98282.61, "high": 98326.48, "low": 98282.6, "close": 98315.22, "volume": 9.9833}, {"timestamp": 1738824840000, "open": 98315.22, "high": 98363.67, "low": 98315.21, "close": 98363.67, "volume": 7.19558}, {"timestamp": 1738824900000, "open": 98363.66, "high": 98363.89, "low": 98363.66, "close": 98363.89, "volume": 1.58255}, {"timestamp": 1738824960000, "open": 98363.88, "high": 98417.74, "low": 98363.88, "close": 98417.73, "volume": 5.15656}, {"timestamp": 1738825020000, "open": 98417.73, "high": 98417.73, "low": 98368.02, "close": 98368.03, "volume": 16.31771}, {"timestamp": 1738825080000, "open": 98368.02, "high": 98412.7, "low": 98368.02, "close": 98392.0, "volume": 8.26043}, {"timestamp": 1738825140000, "open": 98392.0, "high": 98392.01, "low": 98348.44, "close": 98386.89, "volume": 16.83592}, {"timestamp": 1738825200000, "open": 98386.9, "high": 98386.9, "low": 98320.0, "close": 98320.0, "volume": 9.65212}, {"timestamp": 1738825260000, "open": 98320.0, "high": 98320.01, "low": 98307.82, "close": 98312.78, "volume": 5.88239}, {"timestamp": 1738825320000, "open": 98312.77, "high": 98338.32, "low": 98312.77, "close": 98338.31, "volume": 3.08006}, {"timestamp": 1738825380000, "open": 98338.31, "high": 98338.32, "low": 98261.65, "close": 98261.66, "volume": 7.32915}, {"timestamp": 1738825440000, "open": 98261.66, "high": 98266.34, "low": 98212.75, "close": 98234.17, "volume": 6.06733}, {"timestamp": 1738825500000, "open": 98234.18, "high": 98240.85, "low": 98220.65, "close": 98220.65, "volume": 4.6714}, {"timestamp": 1738825560000, "open": 98220.65, "high": 98229.95, "low": 98220.65, "close": 98221.87, "volume": 2.95125}, {"timestamp": 1738825620000, "open": 98221.87, "high": 98221.88, "low": 98182.0, "close": 98198.15, "volume": 9.93561}, {"timestamp": 1738825680000, "open": 98198.14, "high": 98198.15, "low": 98186.97, "close": 98186.97, "volume": 3.26636}, {"timestamp": 1738825740000, "open": 98186.97, "high": 98186.97, "low": 98122.0, "close": 98136.48, "volume": 25.48065}, {"timestamp": 1738825800000, "open": 98136.48, "high": 98176.61, "low": 98133.53, "close": 98133.53, "volume": 5.99988}, {"timestamp": 1738825860000, "open": 98133.53, "high": 98159.6, "low": 98119.56, "close": 98159.59, "volume": 4.53556}, {"timestamp": 1738825920000, "open": 98159.6, "high": 98184.79, "low": 98157.49, "close": 98183.84, "volume": 6.732}, {"timestamp": 1738825980000, "open": 98183.83, "high": 98183.84, "low": 98071.43, "close": 98095.16, "volume": 51.58657}, {"timestamp": 1738826040000, "open": 98095.16, "high": 98110.67, "low": 98040.76, "close": 98068.44, "volume": 59.76942}, {"timestamp": 1738826100000, "open": 98068.45, "high": 98119.57, "low": 98068.45, "close": 98119.56, "volume": 4.40869}, {"timestamp": 1738826160000, "open": 98119.56, "high": 98175.82, "low": 98119.56, "close": 98175.81, "volume": 4.29045}, {"timestamp": 1738826220000, "open": 98175.81, "high": 98175.82, "low": 98125.01, "close": 98142.41, "volume": 4.32744}, {"timestamp": 1738826280000, "open": 98142.42, "high": 98171.87, "low": 98142.41, "close": 98156.52, "volume": 7.36032}, {"timestamp": 1738826340000, "open": 98156.52, "high": 98170.99, "low": 98156.52, "close": 98166.05, "volume": 2.12835}, {"timestamp": 1738826400000, "open": 98166.04, "high": 98166.04, "low": 98088.91, "close": 98117.58, "volume": 14.72516}, {"timestamp": 1738826460000, "open": 98117.59, "high": 98117.59, "low": 98086.92, "close": 98086.93, "volume": 9.60425}, {"timestamp": 1738826520000, "open": 98086.93, "high": 98143.2, "low": 98086.92, "close": 98143.2, "volume": 9.12288}, {"timestamp": 1738826580000, "open": 98143.19, "high": 98175.82, "low": 98143.19, "close": 98172.41, "volume": 7.64088}, {"timestamp": 1738826640000, "open": 98172.4, "high": 98200.77, "low": 98170.59, "close": 98188.28, "volume": 24.3949}, {"timestamp": 1738826700000, "open": 98188.29, "high": 98226.21, "low": 98188.28, "close": 98226.2, "volume": 5.24755}, {"timestamp": 1738826760000, "open": 98226.2, "high": 98226.21, "low": 98223.13, "close": 98223.14, "volume": 4.19077}, {"timestamp": 1738826820000, "open": 98223.13, "high": 98223.14, "low": 98188.95, "close": 98190.11, "volume": 3.74424}, {"timestamp": 1738826880000, "open": 98190.11, "high": 98190.12, "low": 98134.31, "close": 98134.31, "volume": 3.34778}, {"timestamp": 1738826940000, "open": 98134.31, "high": 98172.96, "low": 98134.31, "close": 98172.96, "volume": 12.65954}, {"timestamp": 1738827000000, "open": 98172.96, "high": 98250.0, "low": 98172.96, "close": 98249.99, "volume": 25.31599}, {"timestamp": 1738827060000, "open": 98249.99, "high": 98300.0, "low": 98249.99, "close": 98279.99, "volume": 5.27308}, {"timestamp": 1738827120000, "open": 98279.98, "high": 98279.99, "low": 98206.34, "close": 98274.81, "volume": 32.85216}, {"timestamp": 1738827180000, "open": 98274.81, "high": 98274.81, "low": 98251.55, "close": 98251.55, "volume": 4.97202}, {"timestamp": 1738827240000, "open": 98251.56, "high": 98251.56, "low": 98190.94, "close": 98213.03, "volume": 8.05337}, {"timestamp": 1738827300000, "open": 98213.03, "high": 98283.03, "low": 98213.02, "close": 98250.24, "volume": 7.84624}, {"timestamp": 1738827360000, "open": 98250.25, "high": 98250.25, "low": 98232.21, "close": 98242.3, "volume": 4.04831}, {"timestamp": 1738827420000, "open": 98242.31, "high": 98258.75, "low": 98229.34, "close": 98229.34, "volume": 4.48075}, {"timestamp": 1738827480000, "open": 98229.35, "high": 98258.4, "low": 98229.34, "close": 98257.08, "volume": 9.56751}, {"timestamp": 1738827540000, "open": 98257.08, "high": 98274.12, "low": 98250.07, "close": 98274.11, "volume": 2.30396}, {"timestamp": 1738827600000, "open": 98274.12, "high": 98274.12, "low": 98257.07, "close": 98257.08, "volume": 3.57855}, {"timestamp": 1738827660000, "open": 98257.08, "high": 98257.08, "low": 98160.79, "close": 98160.8, "volume": 10.36519}, {"timestamp": 1738827720000, "open": 98160.8, "high": 98160.8, "low": 98118.04, "close": 98138.01, "volume": 8.11576}, {"timestamp": 1738827780000, "open": 98138.01, "high": 98150.0, "low": 98138.0, "close": 98149.99, "volume": 3.69332}, {"timestamp": 1738827840000, "open": 98150.0, "high": 98150.0, "low": 98124.27, "close": 98124.27, "volume": 5.0468}, {"timestamp": 1738827900000, "open": 98124.28, "high": 98124.29, "low": 98115.11, "close": 98124.29, "volume": 4.43384}, {"timestamp": 1738827960000, "open": 98124.29, "high": 98179.78, "low": 98124.28, "close": 98179.77, "volume": 3.46676}, {"timestamp": 1738828020000, "open": 98179.78, "high": 98179.78, "low": 98176.0, "close": 98176.8, "volume": 5.947}, {"timestamp": 1738828080000, "open": 98176.81, "high": 98193.99, "low": 98162.71, "close": 98190.45, "volume": 15.82458}, {"timestamp": 1738828140000, "open": 98190.44, "high": 98190.45, "low": 98115.12, "close": 98115.12, "volume": 7.54364}, {"timestamp": 1738828200000, "open": 98115.12, "high": 98115.12, "low": 98016.17, "close": 98035.27, "volume": 23.12635}, {"timestamp": 1738828260000, "open": 98035.27, "high": 98037.45, "low": 98012.73, "close": 98032.0, "volume": 8.52604}, {"timestamp": 1738828320000, "open": 98032.01, "high": 98130.39, "low": 98032.0, "close": 98129.93, "volume": 8.94196}, {"timestamp": 1738828380000, "open": 98129.93, "high": 98171.99, "low": 98129.93, "close": 98171.98, "volume": 2.83662}, {"timestamp": 1738828440000, "open": 98171.99, "high": 98180.0, "low": 98158.48, "close": 98165.07, "volume": 3.19134}, {"timestamp": 1738828500000, "open": 98165.06, "high": 98200.0, "low": 98165.06, "close": 98199.99, "volume": 4.61254}, {"timestamp": 1738828560000, "open": 98200.0, "high": 98217.4, "low": 98199.99, "close": 98217.39, "volume": 2.26653}, {"timestamp": 1738828620000, "open": 98217.4, "high": 98217.4, "low": 98184.78, "close": 98184.79, "volume": 4.82322}, {"timestamp": 1738828680000, "open": 98184.79, "high": 98192.5, "low": 98171.62, "close": 98192.5, "volume": 2.10284}, {"timestamp": 1738828740000, "open": 98192.5, "high": 98195.61, "low": 98171.29, "close": 98195.61, "volume": 3.18008}, {"timestamp": 1738828800000, "open": 98195.6, "high": 98321.84, "low": 98186.53, "close": 98220.76, "volume": 22.59011}, {"timestamp": 1738828860000, "open": 98220.76, "high": 98252.84, "low": 98220.76, "close": 98225.46, "volume": 7.01555}, {"timestamp": 1738828920000, "open": 98225.47, "high": 98225.47, "low": 98154.31, "close": 98177.16, "volume": 4.47831}, {"timestamp": 1738828980000, "open": 98177.16, "high": 98179.17, "low": 98122.85, "close": 98130.03, "volume": 9.23434}, {"timestamp": 1738829040000, "open": 98130.03, "high": 98130.04, "low": 98098.86, "close": 98103.0, "volume": 6.97116}, {"timestamp": 1738829100000, "open": 98102.99, "high": 98210.82, "low": 98102.99, "close": 98210.81, "volume": 15.22676}, {"timestamp": 1738829160000, "open": 98210.81, "high": 98282.61, "low": 98210.81, "close": 98282.6, "volume": 4.38654}, {"timestamp": 1738829220000, "open": 98282.6, "high": 98282.61, "low": 98252.0, "close": 98252.0, "volume": 6.72565}, {"timestamp": 1738829280000, "open": 98252.0, "high": 98272.59, "low": 98217.15, "close": 98272.58, "volume": 3.21948}, {"timestamp": 1738829340000, "open": 98272.58, "high": 98272.59, "low": 98255.47, "close": 98255.48, "volume": 2.66462}, {"timestamp": 1738829400000, "open": 98255.48, "high": 98255.48, "low": 98213.84, "close": 98219.91, "volume": 5.89116}, {"timestamp": 1738829460000, "open": 98219.9, "high": 98227.97, "low": 98194.77, "close": 98194.78, "volume": 2.96456}, {"timestamp": 1738829520000, "open": 98194.77, "high": 98194.77, "low": 98156.89, "close": 98156.9, "volume": 7.88909}, {"timestamp": 1738829580000, "open": 98156.89, "high": 98165.16, "low": 98138.56, "close": 98160.0, "volume": 16.30025}, {"timestamp": 1738829640000, "open": 98159.99, "high": 98160.0, "low": 98128.42, "close": 98143.09, "volume": 8.56675}, {"timestamp": 1738829700000, "open": 98143.09, "high": 98200.0, "low": 98143.09, "close": 98184.84, "volume": 5.43395}, {"timestamp": 1738829760000, "open": 98184.83, "high": 98184.83, "low": 98159.33, "close": 98176.02, "volume": 5.63245}, {"timestamp": 1738829820000, "open": 98176.01, "high": 98176.02, "low": 98136.72, "close": 98160.45, "volume": 6.1734}, {"timestamp": 1738829880000, "open": 98160.45, "high": 98160.45, "low": 98119.57, "close": 98129.4, "volume": 7.04966}, {"timestamp": 1738829940000, "open": 98129.4, "high": 98153.36, "low": 98120.01, "close": 98153.35, "volume": 3.27903}, {"timestamp": 1738830000000, "open": 98153.35, "high": 98153.36, "low": 98100.0, "close": 98100.01, "volume": 4.92631}, {"timestamp": 1738830060000, "open": 98100.01, "high": 98100.01, "low": 98042.01, "close": 98048.01, "volume": 5.50993}, {"timestamp": 1738830120000, "open": 98048.01, "high": 98113.41, "low": 98048.0, "close": 98095.0, "volume": 7.59045}, {"timestamp": 1738830180000, "open": 98095.01, "high": 98116.2, "low": 98095.0, "close": 98116.19, "volume": 8.7738}, {"timestamp": 1738830240000, "open": 98116.2, "high": 98128.47, "low": 98052.97, "close": 98052.98, "volume": 6.74924}, {"timestamp": 1738830300000, "open": 98052.97, "high": 98089.49, "low": 98040.53, "close": 98077.37, "volume": 8.80744}, {"timestamp": 1738830360000, "open": 98077.38, "high": 98095.86, "low": 98077.37, "close": 98095.85, "volume": 2.02484}, {"timestamp": 1738830420000, "open": 98095.85, "high": 98095.86, "low": 98072.06, "close": 98072.07, "volume": 4.53319}, {"timestamp": 1738830480000, "open": 98072.06, "high": 98086.37, "low": 98050.0, "close": 98054.45, "volume": 4.23942}, {"timestamp": 1738830540000, "open": 98054.46, "high": 98054.46, "low": 98042.8, "close": 98048.0, "volume": 2.98533}, {"timestamp": 1738830600000, "open": 98048.0, "high": 98081.09, "low": 98047.99, "close": 98081.09, "volume": 6.10212}, {"timestamp": 1738830660000, "open": 98081.08, "high": 98107.84, "low": 98068.13, "close": 98098.34, "volume": 5.04898}, {"timestamp": 1738830720000, "open": 98098.33, "high": 98110.0, "low": 98075.63, "close": 98075.64, "volume": 5.50855}, {"timestamp": 1738830780000, "open": 98075.63, "high": 98075.64, "low": 98035.87, "close": 98035.87, "volume": 4.35889}, {"timestamp": 1738830840000, "open": 98035.87, "high": 98035.88, "low": 97979.61, "close": 97979.61, "volume": 19.14965}, {"timestamp": 1738830900000, "open": 97979.62, "high": 98033.01, "low": 97962.16, "close": 98033.01, "volume": 13.93235}, {"timestamp": 1738830960000, "open": 98033.01, "high": 98033.01, "low": 97910.01, "close": 97992.41, "volume": 17.18944}, {"timestamp": 1738831020000, "open": 97992.42, "high": 98021.74, "low": 97978.61, "close": 98021.74, "volume": 12.399}, {"timestamp": 1738831080000, "open": 98021.74, "high": 98030.0, "low": 98021.74, "close": 98029.99, "volume": 2.23858}, {"timestamp": 1738831140000, "open": 98029.99, "high": 98082.19, "low": 98029.99, "close": 98082.18, "volume": 4.23486}, {"timestamp": 1738831200000, "open": 98082.18, "high": 98136.0, "low": 98082.18, "close": 98136.0, "volume": 5.82507}, {"timestamp": 1738831260000, "open": 98135.99, "high": 98135.99, "low": 98082.18, "close": 98082.18, "volume": 3.42245}, {"timestamp": 1738831320000, "open": 98082.19, "high": 98082.19, "low": 98060.94, "close": 98060.94, "volume": 2.70974}, {"timestamp": 1738831380000, "open": 98060.95, "high": 98090.0, "low": 98060.94, "close": 98068.09, "volume": 3.79372}, {"timestamp": 1738831440000, "open": 98068.1, "high": 98080.1, "low": 98026.4, "close": 98047.82, "volume": 10.83535}, {"timestamp": 1738831500000, "open": 98047.81, "high": 98055.89, "low": 98000.0, "close": 98020.0, "volume": 6.14891}, {"timestamp": 1738831560000, "open": 98019.99, "high": 98084.03, "low": 98019.99, "close": 98075.92, "volume": 5.07839}, {"timestamp": 1738831620000, "open": 98075.93, "high": 98136.74, "low": 98075.92, "close": 98133.88, "volume": 17.47322}, {"timestamp": 1738831680000, "open": 98133.88, "high": 98139.51, "low": 98102.37, "close": 98102.38, "volume": 2.13335}, {"timestamp": 1738831740000, "open": 98102.38, "high": 98138.26, "low": 98102.37, "close": 98132.51, "volume": 2.50526}, {"timestamp": 1738831800000, "open": 98132.5, "high": 98155.08, "low": 98132.5, "close": 98155.07, "volume": 6.51544}, {"timestamp": 1738831860000, "open": 98155.07, "high": 98155.07, "low": 98126.72, "close": 98141.03, "volume": 2.49361}, {"timestamp": 1738831920000, "open": 98141.03, "high": 98155.66, "low": 98130.76, "close": 98155.66, "volume": 4.72339}, {"timestamp": 1738831980000, "open": 98155.66, "high": 98184.79, "low": 98155.66, "close": 98169.42, "volume": 5.7979}, {"timestamp": 1738832040000, "open": 98169.43, "high": 98197.39, "low": 98169.42, "close": 98197.39, "volume": 3.69595}, {"timestamp": 1738832100000, "open": 98197.39, "high": 98197.39, "low": 98136.01, "close": 98138.07, "volume": 3.08625}, {"timestamp": 1738832160000, "open": 98138.06, "high": 98157.52, "low": 98112.11, "close": 98112.12, "volume": 4.95556}, {"timestamp": 1738832220000, "open": 98112.12, "high": 98150.0, "low": 98112.11, "close": 98132.22, "volume": 7.59968}, {"timestamp": 1738832280000, "open": 98132.21, "high": 98132.22, "low": 98097.73, "close": 98108.79, "volume": 14.20202}, {"timestamp": 1738832340000, "open": 98108.79, "high": 98142.75, "low": 98108.79, "close": 98128.43, "volume": 4.08003}, {"timestamp": 1738832400000, "open": 98128.42, "high": 98150.0, "low": 98120.0, "close": 98120.0, "volume": 4.4559}, {"timestamp": 1738832460000, "open": 98120.0, "high": 98158.0, "low": 98110.7, "close": 98140.54, "volume": 5.33971}, {"timestamp": 1738832520000, "open": 98140.54, "high": 98200.0, "low": 98140.54, "close": 98199.99, "volume": 9.73215}, {"timestamp": 1738832580000, "open": 98200.0, "high": 98252.49, "low": 98176.61, "close": 98176.61, "volume": 16.51778}, {"timestamp": 1738832640000, "open": 98176.62, "high": 98189.55, "low": 98167.47, "close": 98189.54, "volume": 5.99045}, {"timestamp": 1738832700000, "open": 98189.55, "high": 98189.55, "low": 98165.48, "close": 98168.01, "volume": 5.1611}, {"timestamp": 1738832760000, "open": 98168.01, "high": 98217.4, "low": 98168.01, "close": 98217.39, "volume": 16.67162}, {"timestamp": 1738832820000, "open": 98217.4, "high": 98269.5, "low": 98217.4, "close": 98269.5, "volume": 5.2963}, {"timestamp": 1738832880000, "open": 98269.5, "high": 98282.61, "low": 98269.49, "close": 98282.6, "volume": 2.77975}, {"timestamp": 1738832940000, "open": 98282.6, "high": 98282.61, "low": 98279.31, "close": 98282.61, "volume": 11.80737}, {"timestamp": 1738833000000, "open": 98282.6, "high": 98379.67, "low": 98282.6, "close": 98378.1, "volume": 18.19678}, {"timestamp": 1738833060000, "open": 98378.09, "high": 98465.58, "low": 98364.53, "close": 98406.02, "volume": 18.98994}, {"timestamp": 1738833120000, "open": 98406.01, "high": 98520.57, "low": 98395.69, "close": 98520.0, "volume": 26.79131}, {"timestamp": 1738833180000, "open": 98520.0, "high": 98675.81, "low": 98491.37, "close": 98675.81, "volume": 61.86934}, {"timestamp": 1738833240000, "open": 98675.81, "high": 98680.28, "low": 98616.08, "close": 98656.79, "volume": 22.00809}, {"timestamp": 1738833300000, "open": 98656.79, "high": 98692.93, "low": 98623.46, "close": 98626.28, "volume": 24.68344}, {"timestamp": 1738833360000, "open": 98626.29, "high": 98652.81, "low": 98588.57, "close": 98588.57, "volume": 13.79003}, {"timestamp": 1738833420000, "open": 98588.56, "high": 98588.56, "low": 98554.14, "close": 98569.72, "volume": 12.49102}, {"timestamp": 1738833480000, "open": 98569.73, "high": 98587.1, "low": 98554.0, "close": 98554.0, "volume": 11.76627}, {"timestamp": 1738833540000, "open": 98554.01, "high": 98655.56, "low": 98554.0, "close": 98655.55, "volume": 20.11383}, {"timestamp": 1738833600000, "open": 98655.55, "high": 98706.53, "low": 98639.64, "close": 98687.02, "volume": 19.64533}, {"timestamp": 1738833660000, "open": 98687.01, "high": 98696.5, "low": 98667.15, "close": 98667.17, "volume": 9.84938}, {"timestamp": 1738833720000, "open": 98667.17, "high": 98667.17, "low": 98600.04, "close": 98600.04, "volume": 15.33789}, {"timestamp": 1738833780000, "open": 98600.05, "high": 98600.05, "low": 98550.0, "close": 98550.01, "volume": 25.67794}, {"timestamp": 1738833840000, "open": 98550.0, "high": 98566.48, "low": 98547.48, "close": 98547.49, "volume": 7.34641}, {"timestamp": 1738833900000, "open": 98547.49, "high": 98547.49, "low": 98485.14, "close": 98506.65, "volume": 15.01039}, {"timestamp": 1738833960000, "open": 98506.65, "high": 98594.8, "low": 98506.65, "close": 98550.37, "volume": 7.3142}, {"timestamp": 1738834020000, "open": 98550.37, "high": 98550.37, "low": 98510.86, "close": 98529.99, "volume": 3.26341}, {"timestamp": 1738834080000, "open": 98530.0, "high": 98530.0, "low": 98480.2, "close": 98480.21, "volume": 8.28616}, {"timestamp": 1738834140000, "open": 98480.21, "high": 98485.18, "low": 98459.46, "close": 98459.99, "volume": 5.59778}, {"timestamp": 1738834200000, "open": 98459.99, "high": 98481.57, "low": 98459.99, "close": 98481.57, "volume": 5.9746}, {"timestamp": 1738834260000, "open": 98481.56, "high": 98525.24, "low": 98461.25, "close": 98515.39, "volume": 22.37673}, {"timestamp": 1738834320000, "open": 98515.38, "high": 98539.98, "low": 98500.46, "close": 98502.41, "volume": 9.10284}, {"timestamp": 1738834380000, "open": 98502.41, "high": 98518.57, "low": 98502.4, "close": 98518.57, "volume": 2.21665}, {"timestamp": 1738834440000, "open": 98518.57, "high": 98700.0, "low": 98518.56, "close": 98653.74, "volume": 75.48505}, {"timestamp": 1738834500000, "open": 98653.74, "high": 98723.99, "low": 98631.43, "close": 98723.99, "volume": 15.97824}, {"timestamp": 1738834560000, "open": 98724.0, "high": 98724.0, "low": 98701.73, "close": 98701.73, "volume": 11.64052}, {"timestamp": 1738834620000, "open": 98701.73, "high": 98701.73, "low": 98638.01, "close": 98638.01, "volume": 3.7633}, {"timestamp": 1738834680000, "open": 98638.01, "high": 98638.02, "low": 98608.69, "close": 98633.51, "volume": 5.84972}, {"timestamp": 1738834740000, "open": 98633.51, "high": 98633.52, "low": 98608.69, "close": 98619.07, "volume": 6.46827}, {"timestamp": 1738834800000, "open": 98619.08, "high": 98639.76, "low": 98610.4, "close": 98622.0, "volume": 22.23214}, {"timestamp": 1738834860000, "open": 98622.0, "high": 98622.01, "low": 98523.29, "close": 98523.29, "volume": 14.24449}, {"timestamp": 1738834920000, "open": 98523.29, "high": 98546.0, "low": 98511.43, "close": 98545.99, "volume": 5.70922}, {"timestamp": 1738834980000, "open": 98546.0, "high": 98546.0, "low": 98481.78, "close": 98481.79, "volume": 7.80628}, {"timestamp": 1738835040000, "open": 98481.79, "high": 98500.0, "low": 98481.78, "close": 98488.4, "volume": 7.51122}, {"timestamp": 1738835100000, "open": 98488.41, "high": 98524.0, "low": 98488.41, "close": 98515.75, "volume": 12.60219}, {"timestamp": 1738835160000, "open": 98515.75, "high": 98567.03, "low": 98515.75, "close": 98548.41, "volume": 8.54281}, {"timestamp": 1738835220000, "open": 98548.42, "high": 98576.09, "low": 98548.41, "close": 98576.09, "volume": 2.22532}, {"timestamp": 1738835280000, "open": 98576.09, "high": 98576.09, "low": 98554.22, "close": 98554.23, "volume": 4.76007}, {"timestamp": 1738835340000, "open": 98554.22, "high": 98554.23, "low": 98534.52, "close": 98544.37, "volume": 6.19558}, {"timestamp": 1738835400000, "open": 98544.37, "high": 98629.21, "low": 98544.36, "close": 98629.21, "volume": 10.25456}, {"timestamp": 1738835460000, "open": 98629.2, "high": 98651.0, "low": 98629.2, "close": 98636.86, "volume": 8.15086}, {"timestamp": 1738835520000, "open": 98636.85, "high": 98639.73, "low": 98626.25, "close": 98639.73, "volume": 3.05154}, {"timestamp": 1738835580000, "open": 98639.72, "high": 98649.44, "low": 98623.63, "close": 98623.63, "volume": 3.83345}, {"timestamp": 1738835640000, "open": 98623.63, "high": 98623.64, "low": 98623.63, "close": 98623.64, "volume": 1.10898}, {"timestamp": 1738835700000, "open": 98623.64, "high": 98725.16, "low": 98623.63, "close": 98712.95, "volume": 7.91133}, {"timestamp": 1738835760000, "open": 98712.94, "high": 98712.95, "low": 98652.4, "close": 98652.4, "volume": 5.81399}, {"timestamp": 1738835820000, "open": 98652.4, "high": 98659.47, "low": 98648.52, "close": 98648.52, "volume": 2.36632}, {"timestamp": 1738835880000, "open": 98648.53, "high": 98665.64, "low": 98642.35, "close": 98642.36, "volume": 4.62674}, {"timestamp": 1738835940000, "open": 98642.36, "high": 98642.36, "low": 98614.4, "close": 98614.41, "volume": 2.6659}, {"timestamp": 1738836000000, "open": 98614.4, "high": 98659.48, "low": 98614.4, "close": 98633.04, "volume": 6.10189}, {"timestamp": 1738836060000, "open": 98633.05, "high": 98650.6, "low": 98626.28, "close": 98626.29, "volume": 4.54934}, {"timestamp": 1738836120000, "open": 98626.28, "high": 98654.44, "low": 98626.28, "close": 98654.44, "volume": 4.76911}, {"timestamp": 1738836180000, "open": 98654.44, "high": 98733.33, "low": 98647.91, "close": 98708.64, "volume": 50.12901}, {"timestamp": 1738836240000, "open": 98708.64, "high": 98777.51, "low": 98708.63, "close": 98729.26, "volume": 14.96166}, {"timestamp": 1738836300000, "open": 98729.26, "high": 98729.26, "low": 98672.8, "close": 98679.2, "volume": 6.31053}, {"timestamp": 1738836360000, "open": 98679.2, "high": 98731.5, "low": 98679.19, "close": 98731.49, "volume": 4.05741}, {"timestamp": 1738836420000, "open": 98731.5, "high": 98783.0, "low": 98731.5, "close": 98775.26, "volume": 14.63438}, {"timestamp": 1738836480000, "open": 98775.25, "high": 98828.53, "low": 98772.2, "close": 98828.52, "volume": 34.73943}, {"timestamp": 1738836540000, "open": 98828.52, "high": 98869.89, "low": 98822.48, "close": 98869.88, "volume": 12.70632}, {"timestamp": 1738836600000, "open": 98869.89, "high": 98870.23, "low": 98768.3, "close": 98772.47, "volume": 11.75281}, {"timestamp": 1738836660000, "open": 98772.47, "high": 98792.23, "low": 98759.84, "close": 98759.84, "volume": 5.15434}, {"timestamp": 1738836720000, "open": 98759.84, "high": 98829.72, "low": 98759.84, "close": 98796.0, "volume": 29.34022}, {"timestamp": 1738836780000, "open": 98796.0, "high": 98856.46, "low": 98775.21, "close": 98848.61, "volume": 33.97562}, {"timestamp": 1738836840000, "open": 98848.61, "high": 98864.84, "low": 98809.76, "close": 98849.81, "volume": 44.65771}, {"timestamp": 1738836900000, "open": 98849.82, "high": 98849.82, "low": 98780.37, "close": 98780.38, "volume": 18.76484}, {"timestamp": 1738836960000, "open": 98780.38, "high": 98797.94, "low": 98757.38, "close": 98778.01, "volume": 14.02804}, {"timestamp": 1738837020000, "open": 98778.0, "high": 98778.01, "low": 98732.29, "close": 98732.29, "volume": 7.57413}, {"timestamp": 1738837080000, "open": 98732.29, "high": 98806.69, "low": 98719.88, "close": 98791.46, "volume": 12.8962}, {"timestamp": 1738837140000, "open": 98791.46, "high": 98798.25, "low": 98779.25, "close": 98779.26, "volume": 3.63991}, {"timestamp": 1738837200000, "open": 98779.25, "high": 98820.0, "low": 98771.73, "close": 98819.99, "volume": 7.79734}, {"timestamp": 1738837260000, "open": 98819.99, "high": 98840.0, "low": 98809.56, "close": 98840.0, "volume": 9.84234}, {"timestamp": 1738837320000, "open": 98840.0, "high": 98840.0, "low": 98816.51, "close": 98819.39, "volume": 6.60064}, {"timestamp": 1738837380000, "open": 98819.4, "high": 98819.4, "low": 98808.28, "close": 98818.17, "volume": 8.39511}, {"timestamp": 1738837440000, "open": 98818.17, "high": 98837.94, "low": 98808.28, "close": 98808.29, "volume": 5.82442}, {"timestamp": 1738837500000, "open": 98808.29, "high": 98834.0, "low": 98808.29, "close": 98834.0, "volume": 4.06097}, {"timestamp": 1738837560000, "open": 98834.0, "high": 98923.82, "low": 98817.35, "close": 98904.03, "volume": 25.11761}, {"timestamp": 1738837620000, "open": 98904.04, "high": 98988.5, "low": 98894.2, "close": 98960.8, "volume": 20.01977}, {"timestamp": 1738837680000, "open": 98960.81, "high": 98960.81, "low": 98904.3, "close": 98904.3, "volume": 11.31412}, {"timestamp": 1738837740000, "open": 98904.3, "high": 98904.3, "low": 98861.0, "close": 98875.14, "volume": 7.09159}, {"timestamp": 1738837800000, "open": 98875.15, "high": 98880.18, "low": 98840.99, "close": 98852.23, "volume": 10.03786}, {"timestamp": 1738837860000, "open": 98852.23, "high": 98880.18, "low": 98840.15, "close": 98876.74, "volume": 11.46176}, {"timestamp": 1738837920000, "open": 98876.75, "high": 98947.92, "low": 98876.74, "close": 98914.02, "volume": 12.04048}, {"timestamp": 1738837980000, "open": 98914.01, "high": 98914.02, "low": 98858.13, "close": 98858.14, "volume": 7.30566}, {"timestamp": 1738838040000, "open": 98858.14, "high": 98864.89, "low": 98821.4, "close": 98824.01, "volume": 13.25042}, {"timestamp": 1738838100000, "open": 98824.0, "high": 98824.01, "low": 98815.52, "close": 98824.0, "volume": 4.95586}, {"timestamp": 1738838160000, "open": 98824.01, "high": 98824.01, "low": 98820.0, "close": 98820.0, "volume": 3.00618}, {"timestamp": 1738838220000, "open": 98820.0, "high": 98820.01, "low": 98711.02, "close": 98742.0, "volume": 29.19786}, {"timestamp": 1738838280000, "open": 98741.99, "high": 98742.0, "low": 98667.87, "close": 98706.52, "volume": 10.89875}, {"timestamp": 1738838340000, "open": 98706.53, "high": 98706.9, "low": 98681.03, "close": 98681.03, "volume": 9.36936}, {"timestamp": 1738838400000, "open": 98681.03, "high": 98739.14, "low": 98681.03, "close": 98739.14, "volume": 3.96709}, {"timestamp": 1738838460000, "open": 98739.13, "high": 98739.14, "low": 98646.75, "close": 98693.58, "volume": 21.18645}, {"timestamp": 1738838520000, "open": 98693.58, "high": 98750.0, "low": 98693.58, "close": 98734.99, "volume": 5.05027}, {"timestamp": 1738838580000, "open": 98734.99, "high": 98763.21, "low": 98699.99, "close": 98763.2, "volume": 18.97723}, {"timestamp": 1738838640000, "open": 98763.2, "high": 98800.0, "low": 98763.2, "close": 98799.99, "volume": 3.21216}, {"timestamp": 1738838700000, "open": 98799.99, "high": 98848.0, "low": 98791.19, "close": 98847.99, "volume": 5.69279}, {"timestamp": 1738838760000, "open": 98848.0, "high": 98902.18, "low": 98838.97, "close": 98839.02, "volume": 12.40851}, {"timestamp": 1738838820000, "open": 98839.03, "high": 98839.03, "low": 98814.27, "close": 98829.27, "volume": 6.27402}, {"timestamp": 1738838880000, "open": 98829.27, "high": 98850.0, "low": 98829.26, "close": 98830.2, "volume": 4.76341}, {"timestamp": 1738838940000, "open": 98830.2, "high": 98947.83, "low": 98830.2, "close": 98938.29, "volume": 11.19849}, {"timestamp": 1738839000000, "open": 98938.3, "high": 99040.0, "low": 98913.39, "close": 99032.15, "volume": 61.89706}, {"timestamp": 1738839060000, "open": 99032.16, "high": 99040.0, "low": 98984.83, "close": 98986.67, "volume": 12.19334}, {"timestamp": 1738839120000, "open": 98986.67, "high": 98986.67, "low": 98976.0, "close": 98976.45, "volume": 11.00056}, {"timestamp": 1738839180000, "open": 98976.44, "high": 98976.45, "low": 98913.44, "close": 98930.41, "volume": 10.01903}, {"timestamp": 1738839240000, "open": 98930.41, "high": 98966.29, "low": 98917.12, "close": 98960.01, "volume": 7.2869}, {"timestamp": 1738839300000, "open": 98960.01, "high": 98984.83, "low": 98960.0, "close": 98984.83, "volume": 3.46531}, {"timestamp": 1738839360000, "open": 98984.82, "high": 98984.83, "low": 98883.68, "close": 98885.77, "volume": 18.10883}, {"timestamp": 1738839420000, "open": 98885.78, "high": 98885.78, "low": 98862.22, "close": 98872.42, "volume": 6.40155}, {"timestamp": 1738839480000, "open": 98872.42, "high": 98909.97, "low": 98872.42, "close": 98909.97, "volume": 5.05409}, {"timestamp": 1738839540000, "open": 98909.96, "high": 99013.31, "low": 98909.96, "close": 99013.3, "volume": 15.51805}, {"timestamp": 1738839600000, "open": 99013.3, "high": 99036.69, "low": 98984.94, "close": 98984.94, "volume": 11.93875}, {"timestamp": 1738839660000, "open": 98984.94, "high": 98994.17, "low": 98954.85, "close": 98968.86, "volume": 5.54579}, {"timestamp": 1738839720000, "open": 98968.86, "high": 98968.86, "low": 98904.64, "close": 98905.58, "volume": 11.97758}, {"timestamp": 1738839780000, "open": 98905.59, "high": 98925.29, "low": 98902.05, "close": 98902.17, "volume": 7.1645}, {"timestamp": 1738839840000, "open": 98902.17, "high": 98921.87, "low": 98885.93, "close": 98921.86, "volume": 5.3686}, {"timestamp": 1738839900000, "open": 98921.86, "high": 98955.99, "low": 98920.54, "close": 98955.99, "volume": 5.65781}, {"timestamp": 1738839960000, "open": 98955.99, "high": 98979.43, "low": 98933.22, "close": 98934.92, "volume": 5.42498}, {"timestamp": 1738840020000, "open": 98934.91, "high": 98944.49, "low": 98916.41, "close": 98944.49, "volume": 2.77674}, {"timestamp": 1738840080000, "open": 98944.48, "high": 98957.21, "low": 98897.32, "close": 98897.32, "volume": 9.04573}, {"timestamp": 1738840140000, "open": 98897.31, "high": 98897.32, "low": 98850.0, "close": 98857.36, "volume": 6.79945}, {"timestamp": 1738840200000, "open": 98857.35, "high": 98857.36, "low": 98593.98, "close": 98649.99, "volume": 46.38525}, {"timestamp": 1738840260000, "open": 98649.99, "high": 98742.68, "low": 98649.99, "close": 98742.68, "volume": 18.86366}, {"timestamp": 1738840320000, "open": 98742.68, "high": 98790.35, "low": 98742.68, "close": 98777.64, "volume": 9.24774}, {"timestamp": 1738840380000, "open": 98777.65, "high": 98777.65, "low": 98707.75, "close": 98707.76, "volume": 9.43911}, {"timestamp": 1738840440000, "open": 98707.76, "high": 98747.96, "low": 98707.75, "close": 98739.14, "volume": 6.93051}, {"timestamp": 1738840500000, "open": 98739.14, "high": 98739.14, "low": 98679.64, "close": 98680.76, "volume": 13.38605}, {"timestamp": 1738840560000, "open": 98680.76, "high": 98680.76, "low": 98532.2, "close": 98605.5, "volume": 38.92481}, {"timestamp": 1738840620000, "open": 98605.49, "high": 98608.15, "low": 98533.62, "close": 98539.99, "volume": 19.54193}, {"timestamp": 1738840680000, "open": 98539.99, "high": 98573.17, "low": 98472.72, "close": 98573.16, "volume": 26.56619}, {"timestamp": 1738840740000, "open": 98573.17, "high": 98608.7, "low": 98573.17, "close": 98608.53, "volume": 7.73537}, {"timestamp": 1738840800000, "open": 98608.54, "high": 98635.35, "low": 98604.76, "close": 98625.63, "volume": 7.86265}, {"timestamp": 1738840860000, "open": 98625.63, "high": 98658.0, "low": 98580.35, "close": 98580.36, "volume": 9.86206}, {"timestamp": 1738840920000, "open": 98580.35, "high": 98591.53, "low": 98532.89, "close": 98591.52, "volume": 14.30036}, {"timestamp": 1738840980000, "open": 98591.52, "high": 98639.81, "low": 98591.52, "close": 98621.07, "volume": 16.14612}, {"timestamp": 1738841040000, "open": 98621.07, "high": 98659.99, "low": 98621.06, "close": 98646.21, "volume": 6.42092}, {"timestamp": 1738841100000, "open": 98646.22, "high": 98646.22, "low": 98612.1, "close": 98646.21, "volume": 5.33515}, {"timestamp": 1738841160000, "open": 98646.22, "high": 98682.92, "low": 98646.22, "close": 98682.92, "volume": 4.61814}, {"timestamp": 1738841220000, "open": 98682.91, "high": 98687.29, "low": 98608.69, "close": 98608.7, "volume": 4.64342}, {"timestamp": 1738841280000, "open": 98608.69, "high": 98608.69, "low": 98554.86, "close": 98566.56, "volume": 8.05525}, {"timestamp": 1738841340000, "open": 98566.55, "high": 98638.84, "low": 98566.55, "close": 98638.84, "volume": 7.38806}, {"timestamp": 1738841400000, "open": 98638.85, "high": 98673.91, "low": 98610.25, "close": 98639.03, "volume": 16.60425}, {"timestamp": 1738841460000, "open": 98639.03, "high": 98656.61, "low": 98599.85, "close": 98599.86, "volume": 11.51266}, {"timestamp": 1738841520000, "open": 98599.85, "high": 98599.86, "low": 98525.38, "close": 98527.51, "volume": 7.80045}, {"timestamp": 1738841580000, "open": 98527.5, "high": 98527.51, "low": 98478.26, "close": 98478.26, "volume": 8.61152}, {"timestamp": 1738841640000, "open": 98478.27, "high": 98478.27, "low": 98405.0, "close": 98421.21, "volume": 21.17842}, {"timestamp": 1738841700000, "open": 98421.22, "high": 98571.99, "low": 98418.6, "close": 98552.0, "volume": 18.16874}, {"timestamp": 1738841760000, "open": 98552.0, "high": 98640.38, "low": 98552.0, "close": 98596.01, "volume": 15.2662}, {"timestamp": 1738841820000, "open": 98596.01, "high": 98715.49, "low": 98596.0, "close": 98715.48, "volume": 13.12373}, {"timestamp": 1738841880000, "open": 98715.48, "high": 98832.0, "low": 98708.0, "close": 98788.1, "volume": 13.58328}, {"timestamp": 1738841940000, "open": 98788.09, "high": 98788.1, "low": 98746.09, "close": 98768.55, "volume": 10.14103}, {"timestamp": 1738842000000, "open": 98768.55, "high": 98880.32, "low": 98755.49, "close": 98871.81, "volume": 12.91747}, {"timestamp": 1738842060000, "open": 98871.81, "high": 98956.24, "low": 98843.55, "close": 98950.07, "volume": 23.98225}, {"timestamp": 1738842120000, "open": 98950.07, "high": 98962.1, "low": 98841.06, "close": 98874.86, "volume": 26.07836}, {"timestamp": 1738842180000, "open": 98874.86, "high": 98894.6, "low": 98874.85, "close": 98886.3, "volume": 4.09758}, {"timestamp": 1738842240000, "open": 98886.31, "high": 98956.0, "low": 98886.3, "close": 98956.0, "volume": 8.47537}, {"timestamp": 1738842300000, "open": 98956.0, "high": 98978.75, "low": 98915.33, "close": 98958.17, "volume": 17.53716}, {"timestamp": 1738842360000, "open": 98958.17, "high": 98999.0, "low": 98958.17, "close": 98971.74, "volume": 10.81003}, {"timestamp": 1738842420000, "open": 98971.74, "high": 99100.0, "low": 98971.74, "close": 99080.05, "volume": 36.8484}, {"timestamp": 1738842480000, "open": 99080.06, "high": 99080.06, "low": 99028.6, "close": 99073.14, "volume": 13.68189}, {"timestamp": 1738842540000, "open": 99073.14, "high": 99120.0, "low": 99073.14, "close": 99115.76, "volume": 14.36732}, {"timestamp": 1738842600000, "open": 99115.76, "high": 99115.77, "low": 99044.95, "close": 99044.95, "volume": 15.64287}, {"timestamp": 1738842660000, "open": 99044.96, "high": 99100.33, "low": 99041.41, "close": 99080.54, "volume": 12.95738}, {"timestamp": 1738842720000, "open": 99080.54, "high": 99111.22, "low": 99080.53, "close": 99101.09, "volume": 9.92148}, {"timestamp": 1738842780000, "open": 99101.1, "high": 99101.1, "low": 99021.07, "close": 99032.15, "volume": 19.5618}, {"timestamp": 1738842840000, "open": 99032.16, "high": 99091.99, "low": 99032.15, "close": 99069.18, "volume": 8.47961}, {"timestamp": 1738842900000, "open": 99069.17, "high": 99085.48, "low": 99035.4, "close": 99035.4, "volume": 11.22336}, {"timestamp": 1738842960000, "open": 99035.4, "high": 99035.41, "low": 98992.32, "close": 98992.32, "volume": 12.60854}, {"timestamp": 1738843020000, "open": 98992.33, "high": 98992.33, "low": 98894.94, "close": 98894.99, "volume": 14.31515}, {"timestamp": 1738843080000, "open": 98895.0, "high": 98934.79, "low": 98850.5, "close": 98850.5, "volume": 12.15884}, {"timestamp": 1738843140000, "open": 98850.5, "high": 98877.99, "low": 98818.02, "close": 98877.99, "volume": 11.09933}, {"timestamp": 1738843200000, "open": 98877.99, "high": 98967.4, "low": 98877.98, "close": 98967.4, "volume": 10.64953}, {"timestamp": 1738843260000, "open": 98967.4, "high": 98967.4, "low": 98859.22, "close": 98885.26, "volume": 16.01752}, {"timestamp": 1738843320000, "open": 98885.26, "high": 98987.5, "low": 98880.0, "close": 98987.5, "volume": 11.5898}, {"timestamp": 1738843380000, "open": 98987.5, "high": 99024.0, "low": 98975.55, "close": 98975.56, "volume": 16.02514}, {"timestamp": 1738843440000, "open": 98975.55, "high": 99012.94, "low": 98975.55, "close": 98980.21, "volume": 12.44394}, {"timestamp": 1738843500000, "open": 98980.2, "high": 99040.09, "low": 98980.2, "close": 99005.49, "volume": 11.18333}, {"timestamp": 1738843560000, "open": 99005.48, "high": 99007.85, "low": 98890.25, "close": 98890.25, "volume": 12.9324}, {"timestamp": 1738843620000, "open": 98890.25, "high": 98890.25, "low": 98725.48, "close": 98769.23, "volume": 95.94933}, {"timestamp": 1738843680000, "open": 98769.24, "high": 98769.24, "low": 98675.29, "close": 98682.19, "volume": 20.96075}, {"timestamp": 1738843740000, "open": 98682.19, "high": 98713.83, "low": 98613.78, "close": 98624.18, "volume": 21.4781}, {"timestamp": 1738843800000, "open": 98624.19, "high": 98704.92, "low": 98624.18, "close": 98698.0, "volume": 35.02722}, {"timestamp": 1738843860000, "open": 98697.99, "high": 98698.0, "low": 98645.21, "close": 98693.57, "volume": 12.07327}, {"timestamp": 1738843920000, "open": 98693.57, "high": 98731.44, "low": 98693.57, "close": 98707.13, "volume": 4.15055}, {"timestamp": 1738843980000, "open": 98707.13, "high": 98707.13, "low": 98617.2, "close": 98617.21, "volume": 14.38673}, {"timestamp": 1738844040000, "open": 98617.21, "high": 98629.59, "low": 98592.23, "close": 98592.24, "volume": 5.55115}, {"timestamp": 1738844100000, "open": 98592.23, "high": 98592.24, "low": 98550.01, "close": 98550.01, "volume": 12.54768}, {"timestamp": 1738844160000, "open": 98550.01, "high": 98626.9, "low": 98526.81, "close": 98612.27, "volume": 14.19304}, {"timestamp": 1738844220000, "open": 98612.28, "high": 98673.19, "low": 98590.35, "close": 98641.3, "volume": 9.70857}, {"timestamp": 1738844280000, "open": 98641.3, "high": 98641.31, "low": 98572.01, "close": 98587.97, "volume": 9.50115}, {"timestamp": 1738844340000, "open": 98587.96, "high": 98587.96, "low": 98515.48, "close": 98515.48, "volume": 7.509}, {"timestamp": 1738844400000, "open": 98515.49, "high": 98576.09, "low": 98515.48, "close": 98576.08, "volume": 9.71948}, {"timestamp": 1738844460000, "open": 98576.08, "high": 98595.2, "low": 98545.6, "close": 98588.13, "volume": 6.71924}, {"timestamp": 1738844520000, "open": 98588.12, "high": 98600.0, "low": 98576.08, "close": 98579.98, "volume": 10.02323}, {"timestamp": 1738844580000, "open": 98579.79, "high": 98621.49, "low": 98559.79, "close": 98621.02, "volume": 10.56819}, {"timestamp": 1738844640000, "open": 98621.01, "high": 98621.02, "low": 98545.6, "close": 98566.49, "volume": 12.39312}, {"timestamp": 1738844700000, "open": 98566.49, "high": 98590.62, "low": 98545.61, "close": 98570.23, "volume": 12.57474}, {"timestamp": 1738844760000, "open": 98570.24, "high": 98590.88, "low": 98552.75, "close": 98590.88, "volume": 6.77479}, {"timestamp": 1738844820000, "open": 98590.87, "high": 98673.92, "low": 98590.87, "close": 98673.91, "volume": 9.75122}, {"timestamp": 1738844880000, "open": 98673.92, "high": 98706.53, "low": 98605.94, "close": 98605.94, "volume": 11.13202}, {"timestamp": 1738844940000, "open": 98605.94, "high": 98639.41, "low": 98605.94, "close": 98639.4, "volume": 9.55095}, {"timestamp": 1738845000000, "open": 98639.4, "high": 98639.4, "low": 98608.69, "close": 98623.0, "volume": 8.67623}, {"timestamp": 1738845060000, "open": 98623.0, "high": 98644.53, "low": 98592.03, "close": 98592.04, "volume": 7.3231}, {"timestamp": 1738845120000, "open": 98592.04, "high": 98609.33, "low": 98592.03, "close": 98601.88, "volume": 5.7434}, {"timestamp": 1738845180000, "open": 98601.89, "high": 98601.89, "low": 98453.37, "close": 98460.47, "volume": 40.49946}, {"timestamp": 1738845240000, "open": 98460.43, "high": 98460.43, "low": 98337.75, "close": 98356.3, "volume": 52.11357}, {"timestamp": 1738845300000, "open": 98356.31, "high": 98534.08, "low": 98356.31, "close": 98469.01, "volume": 21.78536}, {"timestamp": 1738845360000, "open": 98469.0, "high": 98510.87, "low": 98423.91, "close": 98425.27, "volume": 22.04073}, {"timestamp": 1738845420000, "open": 98425.28, "high": 98491.57, "low": 98423.91, "close": 98461.99, "volume": 9.52899}, {"timestamp": 1738845480000, "open": 98461.99, "high": 98461.99, "low": 98382.94, "close": 98452.1, "volume": 13.1248}, {"timestamp": 1738845540000, "open": 98452.1, "high": 98496.9, "low": 98428.15, "close": 98478.2, "volume": 8.13352}, {"timestamp": 1738845600000, "open": 98478.21, "high": 98520.0, "low": 98448.05, "close": 98507.78, "volume": 8.50888}, {"timestamp": 1738845660000, "open": 98507.78, "high": 98558.0, "low": 98507.78, "close": 98530.61, "volume": 6.0437}, {"timestamp": 1738845720000, "open": 98530.61, "high": 98570.49, "low": 98516.0, "close": 98557.24, "volume": 8.95188}, {"timestamp": 1738845780000, "open": 98557.25, "high": 98557.25, "low": 98527.0, "close": 98528.52, "volume": 6.03876}, {"timestamp": 1738845840000, "open": 98528.51, "high": 98552.4, "low": 98510.87, "close": 98542.0, "volume": 15.04586}, {"timestamp": 1738845900000, "open": 98542.0, "high": 98611.76, "low": 98542.0, "close": 98608.69, "volume": 13.3232}, {"timestamp": 1738845960000, "open": 98608.69, "high": 98615.61, "low": 98585.98, "close": 98615.6, "volume": 4.93579}, {"timestamp": 1738846020000, "open": 98615.61, "high": 98615.61, "low": 98539.61, "close": 98545.83, "volume": 12.2151}, {"timestamp": 1738846080000, "open": 98545.83, "high": 98546.93, "low": 98500.0, "close": 98500.0, "volume": 13.98199}, {"timestamp": 1738846140000, "open": 98500.0, "high": 98500.01, "low": 98436.02, "close": 98436.02, "volume": 7.42606}, {"timestamp": 1738846200000, "open": 98436.03, "high": 98507.87, "low": 98431.36, "close": 98431.37, "volume": 15.6958}, {"timestamp": 1738846260000, "open": 98431.36, "high": 98442.84, "low": 98410.24, "close": 98423.46, "volume": 9.95905}, {"timestamp": 1738846320000, "open": 98423.46, "high": 98469.99, "low": 98423.46, "close": 98437.44, "volume": 9.34655}, {"timestamp": 1738846380000, "open": 98437.45, "high": 98437.45, "low": 98413.04, "close": 98413.08, "volume": 8.27088}, {"timestamp": 1738846440000, "open": 98413.08, "high": 98413.08, "low": 98384.61, "close": 98392.25, "volume": 10.80666}, {"timestamp": 1738846500000, "open": 98392.24, "high": 98406.81, "low": 98384.61, "close": 98384.62, "volume": 5.63931}, {"timestamp": 1738846560000, "open": 98384.61, "high": 98384.61, "low": 98283.45, "close": 98344.65, "volume": 34.26525}, {"timestamp": 1738846620000, "open": 98344.66, "high": 98383.1, "low": 98328.37, "close": 98328.37, "volume": 8.01314}, {"timestamp": 1738846680000, "open": 98328.37, "high": 98356.02, "low": 98328.37, "close": 98356.02, "volume": 8.2729}, {"timestamp": 1738846740000, "open": 98356.01, "high": 98356.02, "low": 98296.1, "close": 98346.09, "volume": 11.87483}, {"timestamp": 1738846800000, "open": 98346.09, "high": 98360.32, "low": 98300.02, "close": 98304.52, "volume": 13.66997}, {"timestamp": 1738846860000, "open": 98304.52, "high": 98409.94, "low": 98296.1, "close": 98377.15, "volume": 19.24234}, {"timestamp": 1738846920000, "open": 98377.16, "high": 98430.56, "low": 98377.15, "close": 98430.56, "volume": 8.80936}, {"timestamp": 1738846980000, "open": 98430.56, "high": 98473.89, "low": 98392.77, "close": 98392.77, "volume": 15.77355}, {"timestamp": 1738847040000, "open": 98392.78, "high": 98392.78, "low": 98337.92, "close": 98345.99, "volume": 10.58721}, {"timestamp": 1738847100000, "open": 98346.0, "high": 98375.03, "low": 98292.5, "close": 98336.36, "volume": 33.57434}, {"timestamp": 1738847160000, "open": 98336.37, "high": 98336.37, "low": 98300.0, "close": 98328.93, "volume": 12.17036}, {"timestamp": 1738847220000, "open": 98328.94, "high": 98352.62, "low": 98271.72, "close": 98271.73, "volume": 32.08826}, {"timestamp": 1738847280000, "open": 98271.72, "high": 98314.84, "low": 98271.72, "close": 98307.22, "volume": 13.81932}, {"timestamp": 1738847340000, "open": 98307.21, "high": 98307.22, "low": 98240.0, "close": 98240.0, "volume": 7.71513}, {"timestamp": 1738847400000, "open": 98240.01, "high": 98247.05, "low": 98207.38, "close": 98207.39, "volume": 15.82411}, {"timestamp": 1738847460000, "open": 98207.38, "high": 98240.0, "low": 98166.7, "close": 98239.99, "volume": 14.14893}, {"timestamp": 1738847520000, "open": 98239.99, "high": 98250.0, "low": 98217.39, "close": 98217.4, "volume": 5.13016}, {"timestamp": 1738847580000, "open": 98217.4, "high": 98250.0, "low": 98207.56, "close": 98249.99, "volume": 6.67107}, {"timestamp": 1738847640000, "open": 98250.0, "high": 98271.53, "low": 98225.32, "close": 98271.52, "volume": 12.25381}, {"timestamp": 1738847700000, "open": 98271.53, "high": 98308.58, "low": 98271.53, "close": 98299.09, "volume": 7.94375}, {"timestamp": 1738847760000, "open": 98299.09, "high": 98389.84, "low": 98272.35, "close": 98389.84, "volume": 10.56297}, {"timestamp": 1738847820000, "open": 98389.84, "high": 98411.3, "low": 98337.77, "close": 98337.77, "volume": 12.42907}, {"timestamp": 1738847880000, "open": 98337.78, "high": 98337.78, "low": 98285.87, "close": 98306.18, "volume": 6.51109}, {"timestamp": 1738847940000, "open": 98306.18, "high": 98313.44, "low": 98287.22, "close": 98308.85, "volume": 9.87371}, {"timestamp": 1738848000000, "open": 98308.86, "high": 98362.84, "low": 98287.86, "close": 98287.87, "volume": 9.76854}, {"timestamp": 1738848060000, "open": 98287.87, "high": 98387.9, "low": 98287.86, "close": 98300.01, "volume": 20.68531}, {"timestamp": 1738848120000, "open": 98300.0, "high": 98300.0, "low": 98170.33, "close": 98232.01, "volume": 25.70238}, {"timestamp": 1738848180000, "open": 98232.01, "high": 98269.02, "low": 98219.63, "close": 98264.94, "volume": 15.23141}, {"timestamp": 1738848240000, "open": 98264.94, "high": 98264.95, "low": 98195.29, "close": 98198.01, "volume": 5.79604}, {"timestamp": 1738848300000, "open": 98198.01, "high": 98198.01, "low": 98169.0, "close": 98190.53, "volume": 15.35418}, {"timestamp": 1738848360000, "open": 98190.54, "high": 98269.48, "low": 98190.53, "close": 98269.48, "volume": 14.50702}, {"timestamp": 1738848420000, "open": 98269.49, "high": 98321.01, "low": 98269.49, "close": 98307.17, "volume": 6.60447}, {"timestamp": 1738848480000, "open": 98307.18, "high": 98312.0, "low": 98265.41, "close": 98265.42, "volume": 4.4386}, {"timestamp": 1738848540000, "open": 98265.42, "high": 98265.42, "low": 98261.26, "close": 98261.27, "volume": 4.87303}, {"timestamp": 1738848600000, "open": 98261.27, "high": 98426.78, "low": 98261.26, "close": 98426.78, "volume": 18.18388}, {"timestamp": 1738848660000, "open": 98426.78, "high": 98546.63, "low": 98426.78, "close": 98546.63, "volume": 42.23236}, {"timestamp": 1738848720000, "open": 98546.63, "high": 98550.0, "low": 98505.0, "close": 98550.0, "volume": 19.7299}, {"timestamp": 1738848780000, "open": 98550.0, "high": 98731.37, "low": 98540.61, "close": 98664.72, "volume": 49.31482}, {"timestamp": 1738848840000, "open": 98664.71, "high": 98664.71, "low": 98573.31, "close": 98637.07, "volume": 20.53067}, {"timestamp": 1738848900000, "open": 98637.07, "high": 98749.36, "low": 98535.57, "close": 98693.39, "volume": 104.77825}, {"timestamp": 1738848960000, "open": 98693.39, "high": 98693.4, "low": 98601.37, "close": 98601.38, "volume": 13.95802}, {"timestamp": 1738849020000, "open": 98601.38, "high": 98782.34, "low": 98576.08, "close": 98746.02, "volume": 33.28341}, {"timestamp": 1738849080000, "open": 98746.01, "high": 98756.89, "low": 98709.81, "close": 98714.31, "volume": 14.89313}, {"timestamp": 1738849140000, "open": 98714.31, "high": 98783.4, "low": 98714.31, "close": 98739.14, "volume": 9.14628}, {"timestamp": 1738849200000, "open": 98739.14, "high": 98739.15, "low": 98564.1, "close": 98587.14, "volume": 13.1124}, {"timestamp": 1738849260000, "open": 98587.13, "high": 98641.31, "low": 98587.13, "close": 98627.02, "volume": 6.48812}, {"timestamp": 1738849320000, "open": 98627.03, "high": 98627.03, "low": 98548.29, "close": 98561.54, "volume": 10.00086}, {"timestamp": 1738849380000, "open": 98561.55, "high": 98588.67, "low": 98550.57, "close": 98550.58, "volume": 7.04607}, {"timestamp": 1738849440000, "open": 98550.58, "high": 98550.58, "low": 98431.29, "close": 98530.44, "volume": 14.47019}, {"timestamp": 1738849500000, "open": 98531.0, "high": 98533.99, "low": 98484.01, "close": 98515.03, "volume": 7.33049}, {"timestamp": 1738849560000, "open": 98515.02, "high": 98575.89, "low": 98484.78, "close": 98575.89, "volume": 11.67127}, {"timestamp": 1738849620000, "open": 98575.89, "high": 98603.73, "low": 98445.66, "close": 98445.67, "volume": 5.92598}, {"timestamp": 1738849680000, "open": 98445.67, "high": 98476.75, "low": 98400.44, "close": 98476.74, "volume": 10.07133}, {"timestamp": 1738849740000, "open": 98476.74, "high": 98500.0, "low": 98435.82, "close": 98500.0, "volume": 10.39806}, {"timestamp": 1738849800000, "open": 98500.0, "high": 98523.05, "low": 98455.25, "close": 98464.41, "volume": 8.14749}, {"timestamp": 1738849860000, "open": 98464.41, "high": 98482.07, "low": 98432.6, "close": 98432.6, "volume": 4.43266}, {"timestamp": 1738849920000, "open": 98432.6, "high": 98487.19, "low": 98400.0, "close": 98487.18, "volume": 8.21735}, {"timestamp": 1738849980000, "open": 98487.19, "high": 98522.47, "low": 98468.42, "close": 98522.47, "volume": 7.82601}, {"timestamp": 1738850040000, "open": 98522.71, "high": 98594.99, "low": 98522.71, "close": 98594.98, "volume": 6.78589}, {"timestamp": 1738850100000, "open": 98594.99, "high": 98754.56, "low": 98594.98, "close": 98743.08, "volume": 28.87085}, {"timestamp": 1738850160000, "open": 98743.08, "high": 98763.36, "low": 98654.88, "close": 98654.88, "volume": 8.88098}, {"timestamp": 1738850220000, "open": 98654.88, "high": 98683.65, "low": 98634.32, "close": 98647.98, "volume": 7.50531}, {"timestamp": 1738850280000, "open": 98647.99, "high": 98667.13, "low": 98627.47, "close": 98627.47, "volume": 4.86946}, {"timestamp": 1738850340000, "open": 98627.48, "high": 98627.48, "low": 98590.82, "close": 98604.5, "volume": 8.61048}, {"timestamp": 1738850400000, "open": 98604.5, "high": 98669.78, "low": 98604.5, "close": 98662.89, "volume": 9.20973}, {"timestamp": 1738850460000, "open": 98662.88, "high": 98745.2, "low": 98609.07, "close": 98719.61, "volume": 8.81837}, {"timestamp": 1738850520000, "open": 98719.62, "high": 98741.45, "low": 98655.96, "close": 98686.97, "volume": 8.9637}, {"timestamp": 1738850580000, "open": 98686.96, "high": 98691.36, "low": 98591.26, "close": 98591.26, "volume": 9.51026}, {"timestamp": 1738850640000, "open": 98591.26, "high": 98591.26, "low": 98525.62, "close": 98547.61, "volume": 15.85068}, {"timestamp": 1738850700000, "open": 98547.61, "high": 98547.61, "low": 98508.0, "close": 98515.54, "volume": 12.49451}, {"timestamp": 1738850760000, "open": 98515.54, "high": 98557.91, "low": 98500.0, "close": 98500.01, "volume": 18.2855}, {"timestamp": 1738850820000, "open": 98500.0, "high": 98500.01, "low": 98330.93, "close": 98372.48, "volume": 15.82701}, {"timestamp": 1738850880000, "open": 98372.48, "high": 98372.48, "low": 98278.95, "close": 98347.67, "volume": 48.23634}, {"timestamp": 1738850940000, "open": 98347.66, "high": 98563.99, "low": 98347.66, "close": 98563.98, "volume": 175.89565}, {"timestamp": 1738851000000, "open": 98563.99, "high": 98590.35, "low": 98474.66, "close": 98486.52, "volume": 26.85189}, {"timestamp": 1738851060000, "open": 98486.52, "high": 98486.52, "low": 98407.58, "close": 98417.03, "volume": 19.57276}, {"timestamp": 1738851120000, "open": 98417.03, "high": 98427.28, "low": 98377.66, "close": 98393.1, "volume": 12.78365}, {"timestamp": 1738851180000, "open": 98393.1, "high": 98435.88, "low": 98393.1, "close": 98400.24, "volume": 8.26456}, {"timestamp": 1738851240000, "open": 98400.23, "high": 98472.51, "low": 98389.51, "close": 98472.5, "volume": 8.65939}, {"timestamp": 1738851300000, "open": 98472.5, "high": 98494.99, "low": 98350.0, "close": 98350.01, "volume": 31.27708}, {"timestamp": 1738851360000, "open": 98350.0, "high": 98350.0, "low": 98226.55, "close": 98228.99, "volume": 17.34279}, {"timestamp": 1738851420000, "open": 98228.98, "high": 98253.9, "low": 98118.0, "close": 98210.04, "volume": 43.32733}, {"timestamp": 1738851480000, "open": 98210.04, "high": 98238.46, "low": 98160.89, "close": 98160.89, "volume": 27.89666}, {"timestamp": 1738851540000, "open": 98160.89, "high": 98186.48, "low": 98156.01, "close": 98163.97, "volume": 14.8925}, {"timestamp": 1738851600000, "open": 98163.98, "high": 98279.06, "low": 98163.97, "close": 98264.41, "volume": 20.60406}, {"timestamp": 1738851660000, "open": 98264.41, "high": 98315.22, "low": 98222.6, "close": 98315.21, "volume": 23.81516}, {"timestamp": 1738851720000, "open": 98315.22, "high": 98315.22, "low": 98296.01, "close": 98311.28, "volume": 7.43187}, {"timestamp": 1738851780000, "open": 98311.27, "high": 98311.28, "low": 98196.72, "close": 98196.73, "volume": 17.49928}, {"timestamp": 1738851840000, "open": 98196.72, "high": 98196.73, "low": 98144.95, "close": 98152.23, "volume": 11.39217}, {"timestamp": 1738851900000, "open": 98152.23, "high": 98190.19, "low": 98152.22, "close": 98190.18, "volume": 8.21575}, {"timestamp": 1738851960000, "open": 98190.19, "high": 98190.19, "low": 98150.0, "close": 98184.79, "volume": 6.83177}, {"timestamp": 1738852020000, "open": 98184.79, "high": 98280.44, "low": 98184.78, "close": 98211.0, "volume": 15.87018}, {"timestamp": 1738852080000, "open": 98211.0, "high": 98254.78, "low": 98211.0, "close": 98237.99, "volume": 14.35139}, {"timestamp": 1738852140000, "open": 98238.0, "high": 98280.0, "low": 98196.97, "close": 98279.99, "volume": 9.27897}, {"timestamp": 1738852200000, "open": 98279.99, "high": 98304.65, "low": 98077.32, "close": 98091.98, "volume": 37.9961}, {"timestamp": 1738852260000, "open": 98091.98, "high": 98157.99, "low": 97984.37, "close": 98144.86, "volume": 68.94485}, {"timestamp": 1738852320000, "open": 98144.86, "high": 98377.51, "low": 98144.86, "close": 98377.51, "volume": 30.82729}, {"timestamp": 1738852380000, "open": 98377.51, "high": 98565.59, "low": 98377.5, "close": 98439.74, "volume": 82.87947}, {"timestamp": 1738852440000, "open": 98439.75, "high": 98656.0, "low": 98420.6, "close": 98651.82, "volume": 45.27427}, {"timestamp": 1738852500000, "open": 98652.01, "high": 98731.28, "low": 98558.91, "close": 98635.22, "volume": 63.2385}, {"timestamp": 1738852560000, "open": 98635.22, "high": 98864.0, "low": 98560.2, "close": 98856.36, "volume": 55.58494}, {"timestamp": 1738852620000, "open": 98856.36, "high": 98924.09, "low": 98789.64, "close": 98800.67, "volume": 49.85974}, {"timestamp": 1738852680000, "open": 98800.67, "high": 98800.67, "low": 98619.84, "close": 98623.16, "volume": 15.38246}, {"timestamp": 1738852740000, "open": 98623.91, "high": 98655.76, "low": 98486.19, "close": 98621.09, "volume": 32.97899}, {"timestamp": 1738852800000, "open": 98621.09, "high": 98641.31, "low": 98506.82, "close": 98506.82, "volume": 13.17959}, {"timestamp": 1738852860000, "open": 98506.82, "high": 98541.26, "low": 98258.6, "close": 98263.73, "volume": 43.54813}, {"timestamp": 1738852920000, "open": 98263.73, "high": 98263.73, "low": 98000.0, "close": 98003.77, "volume": 107.5725}, {"timestamp": 1738852980000, "open": 98003.78, "high": 98099.27, "low": 97817.78, "close": 97870.37, "volume": 135.97074}, {"timestamp": 1738853040000, "open": 97870.37, "high": 98115.35, "low": 97870.37, "close": 98107.84, "volume": 53.27757}, {"timestamp": 1738853100000, "open": 98107.84, "high": 98210.7, "low": 98082.2, "close": 98203.52, "volume": 51.87722}, {"timestamp": 1738853160000, "open": 98203.52, "high": 98238.09, "low": 98141.55, "close": 98185.65, "volume": 30.82772}, {"timestamp": 1738853220000, "open": 98185.65, "high": 98378.1, "low": 98172.35, "close": 98280.12, "volume": 30.30003}, {"timestamp": 1738853280000, "open": 98280.01, "high": 98293.42, "low": 98179.85, "close": 98215.56, "volume": 12.31909}, {"timestamp": 1738853340000, "open": 98215.56, "high": 98362.88, "low": 98211.18, "close": 98339.67, "volume": 15.1565}, {"timestamp": 1738853400000, "open": 98339.67, "high": 98346.85, "low": 98202.29, "close": 98254.84, "volume": 20.88618}, {"timestamp": 1738853460000, "open": 98254.84, "high": 98258.51, "low": 98019.4, "close": 98039.99, "volume": 17.71734}, {"timestamp": 1738853520000, "open": 98040.0, "high": 98124.0, "low": 97947.51, "close": 98081.26, "volume": 35.92956}, {"timestamp": 1738853580000, "open": 98081.26, "high": 98081.27, "low": 97936.01, "close": 97994.01, "volume": 22.62162}, {"timestamp": 1738853640000, "open": 97994.0, "high": 98038.0, "low": 97926.0, "close": 97926.0, "volume": 13.92577}, {"timestamp": 1738853700000, "open": 97926.0, "high": 97976.88, "low": 97836.61, "close": 97976.87, "volume": 27.45974}, {"timestamp": 1738853760000, "open": 97976.88, "high": 98029.65, "low": 97949.0, "close": 97994.76, "volume": 17.98506}, {"timestamp": 1738853820000, "open": 97994.77, "high": 98014.44, "low": 97916.13, "close": 97939.1, "volume": 26.29747}, {"timestamp": 1738853880000, "open": 97939.1, "high": 97945.39, "low": 97836.61, "close": 97879.6, "volume": 25.26346}, {"timestamp": 1738853940000, "open": 97879.61, "high": 97880.0, "low": 97795.76, "close": 97835.98, "volume": 20.83211}, {"timestamp": 1738854000000, "open": 97835.98, "high": 97981.21, "low": 97835.97, "close": 97981.2, "volume": 23.75957}, {"timestamp": 1738854060000, "open": 97981.2, "high": 97999.31, "low": 97813.7, "close": 97888.78, "volume": 21.61273}, {"timestamp": 1738854120000, "open": 97890.12, "high": 97934.18, "low": 97677.0, "close": 97688.42, "volume": 61.87039}, {"timestamp": 1738854180000, "open": 97688.43, "high": 97895.92, "low": 97641.72, "close": 97870.48, "volume": 49.30016}, {"timestamp": 1738854240000, "open": 97870.49, "high": 97923.07, "low": 97741.18, "close": 97778.69, "volume": 17.42922}, {"timestamp": 1738854300000, "open": 97778.69, "high": 97846.0, "low": 97719.97, "close": 97830.0, "volume": 23.03205}, {"timestamp": 1738854360000, "open": 97830.0, "high": 97950.0, "low": 97802.53, "close": 97850.33, "volume": 31.24104}, {"timestamp": 1738854420000, "open": 97850.33, "high": 97989.14, "low": 97828.41, "close": 97989.14, "volume": 15.32598}, {"timestamp": 1738854480000, "open": 97989.14, "high": 98054.35, "low": 97942.65, "close": 97942.66, "volume": 20.91758}, {"timestamp": 1738854540000, "open": 97942.66, "high": 98064.34, "low": 97903.64, "close": 98014.11, "volume": 21.13686}, {"timestamp": 1738854600000, "open": 98014.1, "high": 98025.98, "low": 97858.69, "close": 97858.7, "volume": 13.16964}, {"timestamp": 1738854660000, "open": 97858.69, "high": 97938.29, "low": 97804.14, "close": 97851.35, "volume": 24.70805}, {"timestamp": 1738854720000, "open": 97851.36, "high": 97946.89, "low": 97823.2, "close": 97900.14, "volume": 25.18686}, {"timestamp": 1738854780000, "open": 97900.14, "high": 97948.74, "low": 97797.84, "close": 97809.9, "volume": 15.63441}, {"timestamp": 1738854840000, "open": 97809.89, "high": 98019.1, "low": 97809.89, "close": 97959.55, "volume": 104.30195}, {"timestamp": 1738854900000, "open": 97959.56, "high": 97989.14, "low": 97905.48, "close": 97909.99, "volume": 8.84242}, {"timestamp": 1738854960000, "open": 97909.99, "high": 97909.99, "low": 97627.96, "close": 97648.23, "volume": 31.8101}, {"timestamp": 1738855020000, "open": 97648.23, "high": 97716.79, "low": 97545.66, "close": 97572.0, "volume": 79.37187}, {"timestamp": 1738855080000, "open": 97572.0, "high": 97802.35, "low": 97572.0, "close": 97705.66, "volume": 45.09195}, {"timestamp": 1738855140000, "open": 97705.66, "high": 97973.19, "low": 97705.66, "close": 97970.95, "volume": 44.61626}, {"timestamp": 1738855200000, "open": 97970.95, "high": 97990.0, "low": 97728.26, "close": 97778.2, "volume": 42.43578}, {"timestamp": 1738855260000, "open": 97778.2, "high": 97969.91, "low": 97778.2, "close": 97852.05, "volume": 40.86698}, {"timestamp": 1738855320000, "open": 97852.04, "high": 97852.04, "low": 97657.17, "close": 97728.26, "volume": 16.95667}, {"timestamp": 1738855380000, "open": 97728.27, "high": 97780.5, "low": 97663.02, "close": 97776.28, "volume": 18.84878}, {"timestamp": 1738855440000, "open": 97776.28, "high": 97800.0, "low": 97570.0, "close": 97670.26, "volume": 53.83653}, {"timestamp": 1738855500000, "open": 97670.26, "high": 97707.11, "low": 97602.1, "close": 97651.47, "volume": 22.93595}, {"timestamp": 1738855560000, "open": 97651.47, "high": 97651.47, "low": 97530.71, "close": 97554.27, "volume": 33.95054}, {"timestamp": 1738855620000, "open": 97554.28, "high": 97672.52, "low": 97554.28, "close": 97656.97, "volume": 20.00035}, {"timestamp": 1738855680000, "open": 97656.96, "high": 97684.41, "low": 97556.28, "close": 97669.6, "volume": 14.80667}, {"timestamp": 1738855740000, "open": 97669.59, "high": 97669.59, "low": 97582.01, "close": 97582.02, "volume": 12.32463}, {"timestamp": 1738855800000, "open": 97582.02, "high": 97589.21, "low": 97424.9, "close": 97443.31, "volume": 80.92724}, {"timestamp": 1738855860000, "open": 97443.31, "high": 97443.31, "low": 97299.63, "close": 97302.73, "volume": 91.19767}, {"timestamp": 1738855920000, "open": 97302.74, "high": 97302.74, "low": 97175.69, "close": 97258.0, "volume": 161.08437}, {"timestamp": 1738855980000, "open": 97258.0, "high": 97319.52, "low": 97213.84, "close": 97257.99, "volume": 118.85871}, {"timestamp": 1738856040000, "open": 97258.0, "high": 97361.45, "low": 97228.76, "close": 97283.68, "volume": 98.06507}, {"timestamp": 1738856100000, "open": 97283.68, "high": 97361.45, "low": 97259.92, "close": 97361.45, "volume": 27.3449}, {"timestamp": 1738856160000, "open": 97361.45, "high": 97483.99, "low": 97205.54, "close": 97245.37, "volume": 103.20377}, {"timestamp": 1738856220000, "open": 97245.38, "high": 97398.27, "low": 97197.9, "close": 97389.18, "volume": 67.30784}, {"timestamp": 1738856280000, "open": 97389.18, "high": 97434.4, "low": 97350.37, "close": 97372.06, "volume": 37.62336}, {"timestamp": 1738856340000, "open": 97372.06, "high": 97372.06, "low": 97100.0, "close": 97100.01, "volume": 71.32485}, {"timestamp": 1738856400000, "open": 97100.0, "high": 97183.63, "low": 97032.0, "close": 97050.21, "volume": 58.25792}, {"timestamp": 1738856460000, "open": 97050.21, "high": 97262.64, "low": 97050.21, "close": 97210.73, "volume": 50.19363}, {"timestamp": 1738856520000, "open": 97210.01, "high": 97304.35, "low": 97194.81, "close": 97262.76, "volume": 37.31127}, {"timestamp": 1738856580000, "open": 97262.76, "high": 97262.76, "low": 97030.96, "close": 97030.96, "volume": 35.97195}, {"timestamp": 1738856640000, "open": 97030.96, "high": 97240.0, "low": 97012.0, "close": 97178.54, "volume": 56.89193}, {"timestamp": 1738856700000, "open": 97178.89, "high": 97202.38, "low": 96965.0, "close": 97021.99, "volume": 55.59649}, {"timestamp": 1738856760000, "open": 97021.99, "high": 97193.81, "low": 97001.0, "close": 97061.53, "volume": 38.79083}, {"timestamp": 1738856820000, "open": 97061.3, "high": 97162.72, "low": 96985.55, "close": 96989.39, "volume": 36.33749}, {"timestamp": 1738856880000, "open": 96989.4, "high": 97024.0, "low": 96930.17, "close": 97003.03, "volume": 36.71781}, {"timestamp": 1738856940000, "open": 97003.03, "high": 97109.17, "low": 96985.4, "close": 97042.4, "volume": 31.86115}, {"timestamp": 1738857000000, "open": 97042.4, "high": 97107.14, "low": 96996.5, "close": 97083.99, "volume": 25.20136}, {"timestamp": 1738857060000, "open": 97083.99, "high": 97249.47, "low": 97083.99, "close": 97231.36, "volume": 34.5566}, {"timestamp": 1738857120000, "open": 97231.36, "high": 97231.36, "low": 97132.01, "close": 97176.23, "volume": 24.09386}, {"timestamp": 1738857180000, "open": 97176.23, "high": 97176.24, "low": 96984.49, "close": 97000.2, "volume": 39.33689}, {"timestamp": 1738857240000, "open": 97000.2, "high": 97165.18, "low": 96994.0, "close": 97111.16, "volume": 58.68875}, {"timestamp": 1738857300000, "open": 97111.17, "high": 97195.99, "low": 97065.34, "close": 97067.45, "volume": 27.16352}, {"timestamp": 1738857360000, "open": 97067.44, "high": 97167.0, "low": 97032.23, "close": 97123.13, "volume": 19.53189}, {"timestamp": 1738857420000, "open": 97123.14, "high": 97200.0, "low": 97063.53, "close": 97195.66, "volume": 28.3095}, {"timestamp": 1738857480000, "open": 97195.66, "high": 97263.84, "low": 97142.01, "close": 97253.98, "volume": 20.99986}, {"timestamp": 1738857540000, "open": 97253.98, "high": 97333.1, "low": 97232.47, "close": 97333.09, "volume": 29.19328}, {"timestamp": 1738857600000, "open": 97333.09, "high": 97347.71, "low": 97209.53, "close": 97293.01, "volume": 34.43656}, {"timestamp": 1738857660000, "open": 97293.01, "high": 97410.3, "low": 97280.01, "close": 97410.29, "volume": 26.71689}, {"timestamp": 1738857720000, "open": 97410.3, "high": 97434.79, "low": 97322.32, "close": 97425.33, "volume": 27.01558}, {"timestamp": 1738857780000, "open": 97425.32, "high": 97545.79, "low": 97406.01, "close": 97537.26, "volume": 28.13103}, {"timestamp": 1738857840000, "open": 97537.27, "high": 97537.66, "low": 97384.01, "close": 97487.7, "volume": 32.81806}, {"timestamp": 1738857900000, "open": 97487.7, "high": 97525.73, "low": 97326.49, "close": 97400.0, "volume": 15.16285}, {"timestamp": 1738857960000, "open": 97400.0, "high": 97541.59, "low": 97400.0, "close": 97411.73, "volume": 26.20214}, {"timestamp": 1738858020000, "open": 97411.72, "high": 97457.44, "low": 97337.7, "close": 97370.05, "volume": 30.45605}, {"timestamp": 1738858080000, "open": 97370.04, "high": 97370.04, "low": 97272.99, "close": 97282.8, "volume": 19.01262}, {"timestamp": 1738858140000, "open": 97282.8, "high": 97358.93, "low": 97277.75, "close": 97355.0, "volume": 11.44334}, {"timestamp": 1738858200000, "open": 97355.0, "high": 97424.53, "low": 97308.97, "close": 97424.52, "volume": 19.5638}, {"timestamp": 1738858260000, "open": 97424.51, "high": 97424.52, "low": 97369.88, "close": 97423.13, "volume": 27.06178}, {"timestamp": 1738858320000, "open": 97423.13, "high": 97496.65, "low": 97376.04, "close": 97496.64, "volume": 37.28397}, {"timestamp": 1738858380000, "open": 97496.65, "high": 97501.39, "low": 97403.19, "close": 97403.19, "volume": 13.54119}, {"timestamp": 1738858440000, "open": 97403.2, "high": 97543.86, "low": 97403.19, "close": 97533.46, "volume": 12.97423}, {"timestamp": 1738858500000, "open": 97533.46, "high": 97547.71, "low": 97459.93, "close": 97492.45, "volume": 20.86643}, {"timestamp": 1738858560000, "open": 97492.46, "high": 97528.81, "low": 97469.67, "close": 97517.05, "volume": 9.56953}, {"timestamp": 1738858620000, "open": 97517.01, "high": 97517.01, "low": 97251.06, "close": 97259.15, "volume": 21.37906}, {"timestamp": 1738858680000, "open": 97259.16, "high": 97360.51, "low": 97242.01, "close": 97352.55, "volume": 15.91268}, {"timestamp": 1738858740000, "open": 97352.55, "high": 97387.98, "low": 97125.0, "close": 97125.0, "volume": 16.47049}, {"timestamp": 1738858800000, "open": 97125.0, "high": 97171.74, "low": 97018.0, "close": 97028.29, "volume": 36.78342}, {"timestamp": 1738858860000, "open": 97028.28, "high": 97052.93, "low": 96990.3, "close": 97034.44, "volume": 20.19687}, {"timestamp": 1738858920000, "open": 97034.44, "high": 97130.15, "low": 96950.0, "close": 96967.09, "volume": 143.71177}, {"timestamp": 1738858980000, "open": 96967.09, "high": 97020.47, "low": 96936.0, "close": 96945.65, "volume": 22.05568}, {"timestamp": 1738859040000, "open": 96945.66, "high": 96996.14, "low": 96909.09, "close": 96985.17, "volume": 26.50288}, {"timestamp": 1738859100000, "open": 96985.16, "high": 97056.0, "low": 96985.16, "close": 97056.0, "volume": 26.70966}, {"timestamp": 1738859160000, "open": 97055.99, "high": 97056.0, "low": 96950.0, "close": 96950.01, "volume": 15.83777}, {"timestamp": 1738859220000, "open": 96950.01, "high": 97021.9, "low": 96934.81, "close": 97010.87, "volume": 18.3727}, {"timestamp": 1738859280000, "open": 97010.87, "high": 97010.87, "low": 96946.6, "close": 96970.19, "volume": 16.04289}, {"timestamp": 1738859340000, "open": 96970.19, "high": 97055.55, "low": 96970.19, "close": 97044.36, "volume": 18.63436}, {"timestamp": 1738859400000, "open": 97044.36, "high": 97099.28, "low": 96968.25, "close": 96968.26, "volume": 25.00559}, {"timestamp": 1738859460000, "open": 96968.26, "high": 97014.37, "low": 96854.43, "close": 96944.37, "volume": 40.01525}, {"timestamp": 1738859520000, "open": 96944.37, "high": 96958.51, "low": 96730.46, "close": 96743.11, "volume": 39.28918}, {"timestamp": 1738859580000, "open": 96743.1, "high": 96766.78, "low": 96635.73, "close": 96673.29, "volume": 67.72229}, {"timestamp": 1738859640000, "open": 96673.29, "high": 96855.19, "low": 96673.28, "close": 96786.21, "volume": 37.62457}, {"timestamp": 1738859700000, "open": 96786.2, "high": 96822.57, "low": 96732.59, "close": 96756.29, "volume": 18.80093}, {"timestamp": 1738859760000, "open": 96756.3, "high": 96908.56, "low": 96754.4, "close": 96898.0, "volume": 25.46162}, {"timestamp": 1738859820000, "open": 96898.0, "high": 96959.29, "low": 96812.01, "close": 96841.69, "volume": 26.74664}, {"timestamp": 1738859880000, "open": 96841.7, "high": 96841.7, "low": 96742.11, "close": 96765.37, "volume": 17.14015}, {"timestamp": 1738859940000, "open": 96765.36, "high": 96769.53, "low": 96720.0, "close": 96729.34, "volume": 13.48018}, {"timestamp": 1738860000000, "open": 96729.33, "high": 96759.39, "low": 96691.39, "close": 96691.39, "volume": 15.16392}, {"timestamp": 1738860060000, "open": 96691.4, "high": 96736.68, "low": 96680.0, "close": 96702.78, "volume": 27.45047}, {"timestamp": 1738860120000, "open": 96702.78, "high": 96800.0, "low": 96680.02, "close": 96755.83, "volume": 21.57155}, {"timestamp": 1738860180000, "open": 96755.83, "high": 96809.76, "low": 96622.92, "close": 96622.93, "volume": 40.55314}, {"timestamp": 1738860240000, "open": 96622.92, "high": 96637.49, "low": 96576.63, "close": 96586.01, "volume": 33.60559}, {"timestamp": 1738860300000, "open": 96586.01, "high": 96587.11, "low": 96500.0, "close": 96587.1, "volume": 67.32174}, {"timestamp": 1738860360000, "open": 96587.11, "high": 96655.53, "low": 96582.95, "close": 96592.56, "volume": 27.75387}, {"timestamp": 1738860420000, "open": 96592.57, "high": 96681.16, "low": 96580.86, "close": 96677.67, "volume": 20.66372}, {"timestamp": 1738860480000, "open": 96677.67, "high": 96726.75, "low": 96649.4, "close": 96682.19, "volume": 12.64032}, {"timestamp": 1738860540000, "open": 96682.19, "high": 96790.31, "low": 96671.98, "close": 96694.48, "volume": 28.70088}, {"timestamp": 1738860600000, "open": 96694.48, "high": 96710.43, "low": 96612.0, "close": 96639.98, "volume": 20.14134}, {"timestamp": 1738860660000, "open": 96639.99, "high": 96686.65, "low": 96603.21, "close": 96620.01, "volume": 32.56929}, {"timestamp": 1738860720000, "open": 96620.0, "high": 96620.0, "low": 96577.07, "close": 96612.2, "volume": 18.75683}, {"timestamp": 1738860780000, "open": 96612.2, "high": 96649.38, "low": 96550.0, "close": 96550.0, "volume": 34.47981}, {"timestamp": 1738860840000, "open": 96550.01, "high": 96647.75, "low": 96544.35, "close": 96584.92, "volume": 24.64281}, {"timestamp": 1738860900000, "open": 96584.91, "high": 96611.28, "low": 96534.46, "close": 96540.03, "volume": 59.62795}, {"timestamp": 1738860960000, "open": 96540.03, "high": 96577.5, "low": 96523.24, "close": 96562.41, "volume": 31.04249}, {"timestamp": 1738861020000, "open": 96562.42, "high": 96562.44, "low": 96513.9, "close": 96539.83, "volume": 12.32215}, {"timestamp": 1738861080000, "open": 96539.83, "high": 96551.29, "low": 96400.0, "close": 96420.01, "volume": 67.91263}, {"timestamp": 1738861140000, "open": 96420.01, "high": 96586.96, "low": 96420.0, "close": 96586.96, "volume": 21.03955}, {"timestamp": 1738861200000, "open": 96586.96, "high": 96590.0, "low": 96484.69, "close": 96503.4, "volume": 26.51807}, {"timestamp": 1738861260000, "open": 96503.39, "high": 96540.53, "low": 96340.81, "close": 96528.67, "volume": 105.60261}, {"timestamp": 1738861320000, "open": 96528.68, "high": 96594.56, "low": 96519.23, "close": 96594.56, "volume": 26.21853}, {"timestamp": 1738861380000, "open": 96594.55, "high": 96776.6, "low": 96592.25, "close": 96766.92, "volume": 43.30048}, {"timestamp": 1738861440000, "open": 96766.93, "high": 96800.0, "low": 96690.14, "close": 96731.46, "volume": 27.66818}, {"timestamp": 1738861500000, "open": 96731.45, "high": 96773.57, "low": 96661.53, "close": 96751.4, "volume": 16.64179}, {"timestamp": 1738861560000, "open": 96751.4, "high": 96775.81, "low": 96667.1, "close": 96702.26, "volume": 14.74072}, {"timestamp": 1738861620000, "open": 96702.26, "high": 96794.0, "low": 96702.26, "close": 96750.0, "volume": 13.70545}, {"timestamp": 1738861680000, "open": 96750.0, "high": 96860.27, "low": 96744.23, "close": 96825.46, "volume": 13.97266}, {"timestamp": 1738861740000, "open": 96825.45, "high": 96825.45, "low": 96680.0, "close": 96682.2, "volume": 17.88403}, {"timestamp": 1738861800000, "open": 96682.2, "high": 96691.43, "low": 96561.79, "close": 96563.02, "volume": 17.5588}, {"timestamp": 1738861860000, "open": 96563.02, "high": 96649.94, "low": 96515.95, "close": 96515.96, "volume": 28.14796}, {"timestamp": 1738861920000, "open": 96515.95, "high": 96554.35, "low": 96467.16, "close": 96554.35, "volume": 31.2678}, {"timestamp": 1738861980000, "open": 96554.35, "high": 96627.97, "low": 96542.0, "close": 96542.01, "volume": 21.6127}, {"timestamp": 1738862040000, "open": 96542.01, "high": 96542.01, "low": 96463.26, "close": 96505.42, "volume": 19.83906}, {"timestamp": 1738862100000, "open": 96505.42, "high": 96563.99, "low": 96498.17, "close": 96522.05, "volume": 7.8646}, {"timestamp": 1738862160000, "open": 96522.05, "high": 96605.21, "low": 96522.05, "close": 96562.89, "volume": 12.63411}, {"timestamp": 1738862220000, "open": 96562.89, "high": 96587.06, "low": 96500.0, "close": 96530.42, "volume": 17.7996}, {"timestamp": 1738862280000, "open": 96530.43, "high": 96590.04, "low": 96504.85, "close": 96590.04, "volume": 14.1966}, {"timestamp": 1738862340000, "open": 96590.04, "high": 96609.59, "low": 96526.09, "close": 96526.09, "volume": 12.20918}, {"timestamp": 1738862400000, "open": 96526.1, "high": 96602.51, "low": 96500.0, "close": 96502.87, "volume": 20.11358}, {"timestamp": 1738862460000, "open": 96502.87, "high": 96529.91, "low": 96500.0, "close": 96511.16, "volume": 12.67161}, {"timestamp": 1738862520000, "open": 96511.16, "high": 96511.17, "low": 96490.83, "close": 96490.84, "volume": 12.59687}, {"timestamp": 1738862580000, "open": 96490.84, "high": 96596.0, "low": 96490.83, "close": 96596.0, "volume": 16.49114}, {"timestamp": 1738862640000, "open": 96596.0, "high": 96758.45, "low": 96592.97, "close": 96758.45, "volume": 20.61917}, {"timestamp": 1738862700000, "open": 96758.45, "high": 96805.54, "low": 96736.26, "close": 96777.59, "volume": 43.59158}, {"timestamp": 1738862760000, "open": 96777.59, "high": 96777.59, "low": 96680.5, "close": 96681.88, "volume": 6.78788}, {"timestamp": 1738862820000, "open": 96681.88, "high": 96766.0, "low": 96649.65, "close": 96765.99, "volume": 7.9514}, {"timestamp": 1738862880000, "open": 96766.0, "high": 96790.18, "low": 96707.71, "close": 96764.49, "volume": 11.05492}, {"timestamp": 1738862940000, "open": 96764.49, "high": 96827.5, "low": 96744.4, "close": 96814.45, "volume": 13.91218}, {"timestamp": 1738863000000, "open": 96814.45, "high": 96814.45, "low": 96731.15, "close": 96778.24, "volume": 10.18367}, {"timestamp": 1738863060000, "open": 96778.24, "high": 96780.24, "low": 96655.07, "close": 96694.64, "volume": 14.08779}, {"timestamp": 1738863120000, "open": 96694.63, "high": 96697.99, "low": 96644.0, "close": 96692.0, "volume": 6.65059}, {"timestamp": 1738863180000, "open": 96692.01, "high": 96752.85, "low": 96656.0, "close": 96752.85, "volume": 12.04776}, {"timestamp": 1738863240000, "open": 96752.85, "high": 96752.85, "low": 96683.0, "close": 96717.4, "volume": 7.97089}, {"timestamp": 1738863300000, "open": 96717.4, "high": 96798.72, "low": 96668.65, "close": 96798.72, "volume": 16.11118}, {"timestamp": 1738863360000, "open": 96798.72, "high": 96813.12, "low": 96734.01, "close": 96791.8, "volume": 10.25601}, {"timestamp": 1738863420000, "open": 96791.8, "high": 96977.08, "low": 96791.8, "close": 96963.11, "volume": 21.6157}, {"timestamp": 1738863480000, "open": 96963.12, "high": 97188.16, "low": 96937.2, "close": 97184.74, "volume": 35.6196}, {"timestamp": 1738863540000, "open": 97184.74, "high": 97184.75, "low": 97089.65, "close": 97110.01, "volume": 25.9512}, {"timestamp": 1738863600000, "open": 97110.01, "high": 97131.57, "low": 97048.4, "close": 97051.29, "volume": 13.32948}, {"timestamp": 1738863660000, "open": 97051.28, "high": 97051.28, "low": 96932.9, "close": 96932.91, "volume": 13.58789}, {"timestamp": 1738863720000, "open": 96932.9, "high": 97023.99, "low": 96932.9, "close": 97023.99, "volume": 10.80258}, {"timestamp": 1738863780000, "open": 97023.98, "high": 97023.98, "low": 96945.65, "close": 96945.66, "volume": 15.34276}, {"timestamp": 1738863840000, "open": 96945.65, "high": 96945.65, "low": 96839.44, "close": 96854.5, "volume": 9.70419}, {"timestamp": 1738863900000, "open": 96854.49, "high": 96879.99, "low": 96848.7, "close": 96853.67, "volume": 6.20677}, {"timestamp": 1738863960000, "open": 96853.66, "high": 96889.04, "low": 96809.98, "close": 96811.7, "volume": 10.41202}, {"timestamp": 1738864020000, "open": 96811.69, "high": 96811.7, "low": 96740.15, "close": 96767.98, "volume": 15.32087}, {"timestamp": 1738864080000, "open": 96767.99, "high": 96828.15, "low": 96756.04, "close": 96821.89, "volume": 8.75565}, {"timestamp": 1738864140000, "open": 96821.9, "high": 96871.64, "low": 96779.12, "close": 96830.39, "volume": 12.47512}, {"timestamp": 1738864200000, "open": 96830.39, "high": 96914.67, "low": 96830.39, "close": 96902.01, "volume": 9.3973}, {"timestamp": 1738864260000, "open": 96902.01, "high": 96938.93, "low": 96866.01, "close": 96938.93, "volume": 4.84566}, {"timestamp": 1738864320000, "open": 96938.93, "high": 96963.57, "low": 96926.27, "close": 96957.77, "volume": 5.92406}, {"timestamp": 1738864380000, "open": 96957.77, "high": 96987.38, "low": 96950.0, "close": 96950.01, "volume": 6.63772}, {"timestamp": 1738864440000, "open": 96950.01, "high": 96951.45, "low": 96919.93, "close": 96922.6, "volume": 5.62051}, {"timestamp": 1738864500000, "open": 96922.6, "high": 96922.6, "low": 96834.5, "close": 96867.14, "volume": 10.82017}, {"timestamp": 1738864560000, "open": 96867.14, "high": 96874.71, "low": 96836.46, "close": 96856.68, "volume": 7.02581}, {"timestamp": 1738864620000, "open": 96856.68, "high": 96863.13, "low": 96777.01, "close": 96788.42, "volume": 15.67542}, {"timestamp": 1738864680000, "open": 96788.41, "high": 96806.7, "low": 96778.38, "close": 96783.0, "volume": 8.00311}, {"timestamp": 1738864740000, "open": 96783.01, "high": 96783.01, "low": 96715.35, "close": 96715.35, "volume": 4.5564}, {"timestamp": 1738864800000, "open": 96715.35, "high": 96715.36, "low": 96644.53, "close": 96647.23, "volume": 8.62899}, {"timestamp": 1738864860000, "open": 96647.22, "high": 96652.18, "low": 96520.0, "close": 96539.39, "volume": 25.00809}, {"timestamp": 1738864920000, "open": 96539.38, "high": 96686.52, "low": 96481.59, "close": 96686.51, "volume": 51.19266}, {"timestamp": 1738864980000, "open": 96686.52, "high": 96700.18, "low": 96604.0, "close": 96643.77, "volume": 39.7571}, {"timestamp": 1738865040000, "open": 96643.77, "high": 96779.68, "low": 96643.77, "close": 96769.32, "volume": 12.30567}, {"timestamp": 1738865100000, "open": 96769.32, "high": 96837.19, "low": 96763.99, "close": 96800.21, "volume": 18.29452}, {"timestamp": 1738865160000, "open": 96800.21, "high": 96800.22, "low": 96701.01, "close": 96718.02, "volume": 7.61415}, {"timestamp": 1738865220000, "open": 96718.01, "high": 96778.72, "low": 96718.01, "close": 96776.63, "volume": 9.99666}, {"timestamp": 1738865280000, "open": 96776.63, "high": 96776.64, "low": 96615.89, "close": 96615.9, "volume": 12.92894}, {"timestamp": 1738865340000, "open": 96615.89, "high": 96615.9, "low": 96465.4, "close": 96496.05, "volume": 21.34791}, {"timestamp": 1738865400000, "open": 96496.04, "high": 96572.12, "low": 96463.17, "close": 96472.26, "volume": 17.59892}, {"timestamp": 1738865460000, "open": 96472.25, "high": 96472.26, "low": 96335.31, "close": 96335.32, "volume": 73.2746}, {"timestamp": 1738865520000, "open": 96335.32, "high": 96396.94, "low": 96300.0, "close": 96369.88, "volume": 36.42445}, {"timestamp": 1738865580000, "open": 96369.88, "high": 96439.01, "low": 96309.69, "close": 96316.77, "volume": 50.293}, {"timestamp": 1738865640000, "open": 96316.78, "high": 96355.91, "low": 96270.0, "close": 96298.79, "volume": 30.70592}, {"timestamp": 1738865700000, "open": 96298.79, "high": 96342.77, "low": 96257.0, "close": 96342.76, "volume": 30.09377}, {"timestamp": 1738865760000, "open": 96342.77, "high": 96415.89, "low": 96323.7, "close": 96408.79, "volume": 35.12109}, {"timestamp": 1738865820000, "open": 96408.78, "high": 96454.5, "low": 96334.01, "close": 96361.61, "volume": 35.18364}, {"timestamp": 1738865880000, "open": 96361.6, "high": 96400.0, "low": 96261.22, "close": 96318.72, "volume": 43.52953}, {"timestamp": 1738865940000, "open": 96318.72, "high": 96326.09, "low": 96257.0, "close": 96257.01, "volume": 19.95326}, {"timestamp": 1738866000000, "open": 96257.01, "high": 96303.3, "low": 96240.0, "close": 96267.06, "volume": 23.61423}, {"timestamp": 1738866060000, "open": 96267.05, "high": 96281.81, "low": 96166.0, "close": 96243.15, "volume": 44.81842}, {"timestamp": 1738866120000, "open": 96243.16, "high": 96286.7, "low": 96175.5, "close": 96260.01, "volume": 36.44694}, {"timestamp": 1738866180000, "open": 96260.01, "high": 96326.09, "low": 96260.0, "close": 96312.97, "volume": 13.26849}, {"timestamp": 1738866240000, "open": 96313.54, "high": 96317.31, "low": 96250.06, "close": 96293.48, "volume": 9.03232}, {"timestamp": 1738866300000, "open": 96293.47, "high": 96293.48, "low": 96215.14, "close": 96293.48, "volume": 22.1551}, {"timestamp": 1738866360000, "open": 96293.48, "high": 96312.51, "low": 96200.15, "close": 96215.61, "volume": 8.55481}, {"timestamp": 1738866420000, "open": 96215.7, "high": 96215.71, "low": 96174.18, "close": 96174.19, "volume": 12.64545}, {"timestamp": 1738866480000, "open": 96174.18, "high": 96181.18, "low": 96156.54, "close": 96181.17, "volume": 13.80938}, {"timestamp": 1738866540000, "open": 96181.17, "high": 96228.27, "low": 96170.0, "close": 96170.19, "volume": 12.70878}, {"timestamp": 1738866600000, "open": 96170.19, "high": 96178.99, "low": 96072.99, "close": 96076.66, "volume": 49.84206}, {"timestamp": 1738866660000, "open": 96076.66, "high": 96162.08, "low": 95933.31, "close": 95974.8, "volume": 135.98419}, {"timestamp": 1738866720000, "open": 95974.79, "high": 96094.37, "low": 95888.0, "close": 95968.5, "volume": 67.98034}, {"timestamp": 1738866780000, "open": 95968.5, "high": 96191.99, "low": 95947.09, "close": 96171.78, "volume": 47.45772}, {"timestamp": 1738866840000, "open": 96171.77, "high": 96280.0, "low": 96158.0, "close": 96254.98, "volume": 24.04415}, {"timestamp": 1738866900000, "open": 96254.98, "high": 96326.02, "low": 96201.25, "close": 96258.65, "volume": 30.87295}, {"timestamp": 1738866960000, "open": 96258.65, "high": 96373.94, "low": 96196.62, "close": 96345.49, "volume": 36.60975}, {"timestamp": 1738867020000, "open": 96345.49, "high": 96430.32, "low": 96326.23, "close": 96428.01, "volume": 21.57482}, {"timestamp": 1738867080000, "open": 96428.0, "high": 96438.7, "low": 96379.17, "close": 96392.99, "volume": 76.61166}, {"timestamp": 1738867140000, "open": 96392.99, "high": 96404.01, "low": 96300.0, "close": 96355.74, "volume": 22.29118}, {"timestamp": 1738867200000, "open": 96355.73, "high": 96374.87, "low": 96259.55, "close": 96285.03, "volume": 20.0945}, {"timestamp": 1738867260000, "open": 96285.03, "high": 96293.1, "low": 96196.22, "close": 96251.83, "volume": 9.14803}, {"timestamp": 1738867320000, "open": 96251.84, "high": 96423.92, "low": 96251.83, "close": 96414.27, "volume": 10.00337}, {"timestamp": 1738867380000, "open": 96414.27, "high": 96477.64, "low": 96365.6, "close": 96459.86, "volume": 20.14991}, {"timestamp": 1738867440000, "open": 96459.86, "high": 96469.07, "low": 96409.45, "close": 96412.24, "volume": 11.7116}, {"timestamp": 1738867500000, "open": 96412.24, "high": 96444.05, "low": 96349.02, "close": 96423.91, "volume": 18.331}, {"timestamp": 1738867560000, "open": 96423.91, "high": 96477.63, "low": 96375.08, "close": 96449.29, "volume": 5.55093}, {"timestamp": 1738867620000, "open": 96449.29, "high": 96449.3, "low": 96368.57, "close": 96400.01, "volume": 12.33786}, {"timestamp": 1738867680000, "open": 96400.01, "high": 96477.63, "low": 96400.0, "close": 96477.62, "volume": 7.11204}, {"timestamp": 1738867740000, "open": 96477.63, "high": 96596.5, "low": 96460.3, "close": 96554.5, "volume": 45.86533}, {"timestamp": 1738867800000, "open": 96554.34, "high": 96554.34, "low": 96425.45, "close": 96425.46, "volume": 9.03832}, {"timestamp": 1738867860000, "open": 96425.45, "high": 96425.45, "low": 96315.3, "close": 96335.07, "volume": 15.42318}, {"timestamp": 1738867920000, "open": 96335.08, "high": 96419.71, "low": 96315.32, "close": 96419.71, "volume": 30.5339}, {"timestamp": 1738867980000, "open": 96419.7, "high": 96437.71, "low": 96358.7, "close": 96383.35, "volume": 13.52153}, {"timestamp": 1738868040000, "open": 96383.35, "high": 96388.37, "low": 96313.32, "close": 96348.3, "volume": 4.58578}, {"timestamp": 1738868100000, "open": 96348.31, "high": 96358.69, "low": 96285.17, "close": 96358.69, "volume": 9.92565}, {"timestamp": 1738868160000, "open": 96358.7, "high": 96391.62, "low": 96278.0, "close": 96278.01, "volume": 8.05791}, {"timestamp": 1738868220000, "open": 96278.01, "high": 96278.01, "low": 96212.93, "close": 96253.3, "volume": 6.4467}, {"timestamp": 1738868280000, "open": 96253.3, "high": 96325.87, "low": 96253.29, "close": 96313.83, "volume": 20.43268}, {"timestamp": 1738868340000, "open": 96313.82, "high": 96339.98, "low": 96299.57, "close": 96316.84, "volume": 14.26748}, {"timestamp": 1738868400000, "open": 96316.83, "high": 96316.83, "low": 96180.0, "close": 96184.82, "volume": 23.82453}, {"timestamp": 1738868460000, "open": 96184.83, "high": 96184.83, "low": 95958.52, "close": 96056.31, "volume": 61.85603}, {"timestamp": 1738868520000, "open": 96056.3, "high": 96111.2, "low": 95983.93, "close": 96010.01, "volume": 48.27465}, {"timestamp": 1738868580000, "open": 96010.01, "high": 96066.87, "low": 95933.7, "close": 95981.84, "volume": 24.18377}, {"timestamp": 1738868640000, "open": 95981.83, "high": 96120.0, "low": 95981.83, "close": 96091.5, "volume": 20.23817}, {"timestamp": 1738868700000, "open": 96091.51, "high": 96236.78, "low": 96091.51, "close": 96181.98, "volume": 26.83829}, {"timestamp": 1738868760000, "open": 96181.98, "high": 96192.98, "low": 96097.84, "close": 96156.64, "volume": 18.61481}, {"timestamp": 1738868820000, "open": 96156.64, "high": 96156.65, "low": 96063.28, "close": 96063.29, "volume": 10.53209}, {"timestamp": 1738868880000, "open": 96063.29, "high": 96223.48, "low": 96063.28, "close": 96206.41, "volume": 8.93116}, {"timestamp": 1738868940000, "open": 96206.41, "high": 96252.0, "low": 96187.04, "close": 96226.15, "volume": 8.15193}, {"timestamp": 1738869000000, "open": 96226.15, "high": 96358.7, "low": 96226.15, "close": 96358.7, "volume": 11.9091}, {"timestamp": 1738869060000, "open": 96358.69, "high": 96487.99, "low": 96358.69, "close": 96463.86, "volume": 20.47091}, {"timestamp": 1738869120000, "open": 96463.86, "high": 96549.77, "low": 96463.86, "close": 96479.95, "volume": 18.1299}, {"timestamp": 1738869180000, "open": 96479.96, "high": 96563.33, "low": 96479.96, "close": 96547.63, "volume": 9.38503}, {"timestamp": 1738869240000, "open": 96547.62, "high": 96571.05, "low": 96474.04, "close": 96494.99, "volume": 57.47022}, {"timestamp": 1738869300000, "open": 96492.52, "high": 96581.12, "low": 96479.1, "close": 96568.58, "volume": 23.03079}, {"timestamp": 1738869360000, "open": 96568.59, "high": 96945.85, "low": 96568.59, "close": 96822.03, "volume": 117.5392}, {"timestamp": 1738869420000, "open": 96822.02, "high": 96882.76, "low": 96736.49, "close": 96736.55, "volume": 42.96773}, {"timestamp": 1738869480000, "open": 96736.56, "high": 96760.8, "low": 96631.95, "close": 96684.78, "volume": 34.72202}, {"timestamp": 1738869540000, "open": 96684.79, "high": 96684.79, "low": 96588.01, "close": 96650.22, "volume": 62.57322}, {"timestamp": 1738869600000, "open": 96650.21, "high": 96822.77, "low": 96619.56, "close": 96806.48, "volume": 32.67599}, {"timestamp": 1738869660000, "open": 96806.47, "high": 96806.47, "low": 96705.4, "close": 96705.4, "volume": 19.09904}, {"timestamp": 1738869720000, "open": 96705.4, "high": 96794.15, "low": 96695.89, "close": 96722.51, "volume": 15.38812}, {"timestamp": 1738869780000, "open": 96722.5, "high": 96774.72, "low": 96691.06, "close": 96743.98, "volume": 9.58312}, {"timestamp": 1738869840000, "open": 96743.98, "high": 96743.98, "low": 96684.78, "close": 96727.74, "volume": 8.48428}, {"timestamp": 1738869900000, "open": 96727.74, "high": 96766.23, "low": 96703.19, "close": 96717.39, "volume": 11.11666}, {"timestamp": 1738869960000, "open": 96717.39, "high": 96717.4, "low": 96611.3, "close": 96684.79, "volume": 19.96423}, {"timestamp": 1738870020000, "open": 96684.79, "high": 96694.64, "low": 96512.0, "close": 96512.01, "volume": 23.98938}, {"timestamp": 1738870080000, "open": 96512.01, "high": 96592.13, "low": 96500.0, "close": 96538.41, "volume": 12.48926}, {"timestamp": 1738870140000, "open": 96538.42, "high": 96544.0, "low": 96442.0, "close": 96458.79, "volume": 15.99546}, {"timestamp": 1738870200000, "open": 96458.79, "high": 96458.79, "low": 96254.96, "close": 96271.34, "volume": 45.19961}, {"timestamp": 1738870260000, "open": 96271.35, "high": 96273.36, "low": 96038.0, "close": 96038.01, "volume": 46.53318}, {"timestamp": 1738870320000, "open": 96038.01, "high": 96061.94, "low": 95947.53, "close": 95971.99, "volume": 74.67741}, {"timestamp": 1738870380000, "open": 95972.0, "high": 96015.96, "low": 95911.88, "close": 95940.98, "volume": 39.07476}, {"timestamp": 1738870440000, "open": 95940.98, "high": 96088.0, "low": 95940.97, "close": 96067.8, "volume": 24.75891}, {"timestamp": 1738870500000, "open": 96067.81, "high": 96086.71, "low": 95940.98, "close": 96062.11, "volume": 35.741}, {"timestamp": 1738870560000, "open": 96062.11, "high": 96099.05, "low": 95961.62, "close": 95961.63, "volume": 27.31363}, {"timestamp": 1738870620000, "open": 95961.62, "high": 96015.42, "low": 95936.91, "close": 96015.42, "volume": 22.58941}, {"timestamp": 1738870680000, "open": 96015.42, "high": 96069.6, "low": 96000.26, "close": 96014.53, "volume": 44.19469}, {"timestamp": 1738870740000, "open": 96014.53, "high": 96075.25, "low": 95964.0, "close": 96044.02, "volume": 15.44225}, {"timestamp": 1738870800000, "open": 96044.0, "high": 96063.36, "low": 95953.34, "close": 95953.35, "volume": 13.88024}, {"timestamp": 1738870860000, "open": 95953.35, "high": 95988.48, "low": 95934.0, "close": 95974.99, "volume": 13.1752}, {"timestamp": 1738870920000, "open": 95975.0, "high": 95999.99, "low": 95937.25, "close": 95999.98, "volume": 10.01217}, {"timestamp": 1738870980000, "open": 95999.98, "high": 96018.81, "low": 95966.4, "close": 96017.11, "volume": 7.63468}, {"timestamp": 1738871040000, "open": 96017.11, "high": 96017.12, "low": 95976.26, "close": 95995.37, "volume": 7.76462}, {"timestamp": 1738871100000, "open": 95995.37, "high": 95995.37, "low": 95948.06, "close": 95959.42, "volume": 6.97414}, {"timestamp": 1738871160000, "open": 95959.42, "high": 95968.47, "low": 95903.59, "close": 95968.47, "volume": 18.40332}, {"timestamp": 1738871220000, "open": 95968.47, "high": 95982.28, "low": 95723.04, "close": 95822.31, "volume": 91.4491}, {"timestamp": 1738871280000, "open": 95822.32, "high": 95822.32, "low": 95693.42, "close": 95706.03, "volume": 68.64684}, {"timestamp": 1738871340000, "open": 95706.03, "high": 95900.88, "low": 95676.64, "close": 95900.03, "volume": 15.67796}, {"timestamp": 1738871400000, "open": 95900.04, "high": 95994.16, "low": 95861.22, "close": 95885.97, "volume": 27.99438}, {"timestamp": 1738871460000, "open": 95885.97, "high": 95885.98, "low": 95776.37, "close": 95863.07, "volume": 14.78553}, {"timestamp": 1738871520000, "open": 95863.07, "high": 95931.49, "low": 95840.23, "close": 95931.49, "volume": 17.63276}, {"timestamp": 1738871580000, "open": 95931.49, "high": 96025.87, "low": 95931.49, "close": 96022.78, "volume": 24.19117}, {"timestamp": 1738871640000, "open": 96022.78, "high": 96174.32, "low": 96010.0, "close": 96145.09, "volume": 21.91558}, {"timestamp": 1738871700000, "open": 96145.09, "high": 96190.28, "low": 96074.22, "close": 96106.9, "volume": 23.29816}, {"timestamp": 1738871760000, "open": 96106.91, "high": 96106.91, "low": 96000.0, "close": 96036.01, "volume": 12.37859}, {"timestamp": 1738871820000, "open": 96036.01, "high": 96083.9, "low": 96006.0, "close": 96083.9, "volume": 94.05654}, {"timestamp": 1738871880000, "open": 96083.89, "high": 96106.75, "low": 96046.02, "close": 96049.99, "volume": 22.74579}, {"timestamp": 1738871940000, "open": 96050.0, "high": 96050.0, "low": 95954.01, "close": 95983.0, "volume": 15.65169}, {"timestamp": 1738872000000, "open": 95982.99, "high": 95982.99, "low": 95800.0, "close": 95935.99, "volume": 47.4937}, {"timestamp": 1738872060000, "open": 95936.0, "high": 96045.77, "low": 95936.0, "close": 96019.13, "volume": 20.27541}, {"timestamp": 1738872120000, "open": 96019.12, "high": 96031.99, "low": 95986.47, "close": 95990.0, "volume": 11.58266}, {"timestamp": 1738872180000, "open": 95990.0, "high": 96000.64, "low": 95909.6, "close": 95946.01, "volume": 16.40193}, {"timestamp": 1738872240000, "open": 95946.0, "high": 96000.0, "low": 95946.0, "close": 95991.59, "volume": 16.70734}, {"timestamp": 1738872300000, "open": 95991.59, "high": 96128.09, "low": 95991.59, "close": 96125.26, "volume": 69.85682}, {"timestamp": 1738872360000, "open": 96125.26, "high": 96144.86, "low": 96030.15, "close": 96134.48, "volume": 14.14914}, {"timestamp": 1738872420000, "open": 96134.49, "high": 96156.54, "low": 96000.0, "close": 96000.0, "volume": 22.11144}, {"timestamp": 1738872480000, "open": 96000.01, "high": 96090.04, "low": 95967.62, "close": 96090.04, "volume": 12.87055}, {"timestamp": 1738872540000, "open": 96090.03, "high": 96153.53, "low": 96063.14, "close": 96151.99, "volume": 5.95587}, {"timestamp": 1738872600000, "open": 96151.99, "high": 96237.59, "low": 96145.85, "close": 96237.58, "volume": 15.16709}, {"timestamp": 1738872660000, "open": 96237.57, "high": 96305.33, "low": 96206.1, "close": 96227.41, "volume": 12.12089}, {"timestamp": 1738872720000, "open": 96227.41, "high": 96344.0, "low": 96227.4, "close": 96344.0, "volume": 5.94493}, {"timestamp": 1738872780000, "open": 96344.0, "high": 96354.75, "low": 96280.82, "close": 96286.61, "volume": 13.29383}, {"timestamp": 1738872840000, "open": 96286.61, "high": 96289.8, "low": 96236.27, "close": 96282.65, "volume": 20.39984}, {"timestamp": 1738872900000, "open": 96282.65, "high": 96291.61, "low": 96208.9, "close": 96253.1, "volume": 20.73629}, {"timestamp": 1738872960000, "open": 96253.09, "high": 96278.72, "low": 96228.26, "close": 96238.96, "volume": 14.05114}, {"timestamp": 1738873020000, "open": 96238.97, "high": 96267.58, "low": 96186.94, "close": 96217.68, "volume": 16.77788}, {"timestamp": 1738873080000, "open": 96217.68, "high": 96230.4, "low": 96144.0, "close": 96195.66, "volume": 17.08907}, {"timestamp": 1738873140000, "open": 96195.66, "high": 96289.82, "low": 96195.66, "close": 96289.81, "volume": 7.64183}, {"timestamp": 1738873200000, "open": 96289.81, "high": 96339.99, "low": 96221.75, "close": 96339.99, "volume": 22.1555}, {"timestamp": 1738873260000, "open": 96339.99, "high": 96408.89, "low": 96314.79, "close": 96353.37, "volume": 63.15231}, {"timestamp": 1738873320000, "open": 96353.36, "high": 96377.54, "low": 96281.33, "close": 96282.43, "volume": 11.9564}, {"timestamp": 1738873380000, "open": 96282.42, "high": 96305.38, "low": 96265.52, "close": 96305.37, "volume": 4.83039}, {"timestamp": 1738873440000, "open": 96305.38, "high": 96348.68, "low": 96305.38, "close": 96339.31, "volume": 15.89837}, {"timestamp": 1738873500000, "open": 96339.31, "high": 96379.99, "low": 96306.09, "close": 96346.88, "volume": 14.53821}, {"timestamp": 1738873560000, "open": 96346.88, "high": 96346.88, "low": 96290.01, "close": 96304.98, "volume": 8.57685}, {"timestamp": 1738873620000, "open": 96304.99, "high": 96336.21, "low": 96293.47, "close": 96336.2, "volume": 2.44711}, {"timestamp": 1738873680000, "open": 96336.21, "high": 96443.5, "low": 96336.21, "close": 96438.18, "volume": 10.14329}, {"timestamp": 1738873740000, "open": 96438.19, "high": 96438.19, "low": 96386.33, "close": 96403.66, "volume": 5.87492}, {"timestamp": 1738873800000, "open": 96403.65, "high": 96448.3, "low": 96380.11, "close": 96448.29, "volume": 10.81033}, {"timestamp": 1738873860000, "open": 96448.29, "high": 96496.37, "low": 96406.0, "close": 96496.36, "volume": 6.39938}, {"timestamp": 1738873920000, "open": 96496.36, "high": 96593.29, "low": 96490.52, "close": 96593.29, "volume": 22.57101}, {"timestamp": 1738873980000, "open": 96593.28, "high": 96607.67, "low": 96500.02, "close": 96534.1, "volume": 15.07689}, {"timestamp": 1738874040000, "open": 96534.11, "high": 96534.11, "low": 96480.54, "close": 96491.52, "volume": 15.26759}, {"timestamp": 1738874100000, "open": 96491.53, "high": 96548.0, "low": 96441.23, "close": 96509.8, "volume": 12.16159}, {"timestamp": 1738874160000, "open": 96509.81, "high": 96584.0, "low": 96505.6, "close": 96554.36, "volume": 11.79302}, {"timestamp": 1738874220000, "open": 96554.36, "high": 96643.67, "low": 96554.35, "close": 96643.67, "volume": 5.48632}, {"timestamp": 1738874280000, "open": 96643.67, "high": 96670.45, "low": 96614.0, "close": 96657.53, "volume": 15.01366}, {"timestamp": 1738874340000, "open": 96659.5, "high": 96726.88, "low": 96636.01, "close": 96704.02, "volume": 15.22026}, {"timestamp": 1738874400000, "open": 96704.01, "high": 96745.69, "low": 96687.3, "close": 96745.69, "volume": 11.58838}, {"timestamp": 1738874460000, "open": 96745.69, "high": 96747.09, "low": 96693.45, "close": 96694.53, "volume": 8.50187}, {"timestamp": 1738874520000, "open": 96694.54, "high": 96742.73, "low": 96682.72, "close": 96706.54, "volume": 5.78731}, {"timestamp": 1738874580000, "open": 96706.55, "high": 96750.0, "low": 96695.55, "close": 96750.0, "volume": 4.50716}, {"timestamp": 1738874640000, "open": 96750.0, "high": 96818.18, "low": 96749.99, "close": 96815.21, "volume": 11.62003}, {"timestamp": 1738874700000, "open": 96815.22, "high": 96873.13, "low": 96798.29, "close": 96873.12, "volume": 16.1908}, {"timestamp": 1738874760000, "open": 96873.13, "high": 96984.0, "low": 96873.12, "close": 96982.14, "volume": 24.84942}, {"timestamp": 1738874820000, "open": 96982.14, "high": 97067.63, "low": 96948.09, "close": 97026.41, "volume": 49.36352}, {"timestamp": 1738874880000, "open": 97026.4, "high": 97093.5, "low": 96978.26, "close": 97003.57, "volume": 17.51771}, {"timestamp": 1738874940000, "open": 97002.02, "high": 97002.02, "low": 96861.2, "close": 96870.9, "volume": 31.10957}, {"timestamp": 1738875000000, "open": 96870.9, "high": 96953.72, "low": 96870.9, "close": 96922.84, "volume": 28.18254}, {"timestamp": 1738875060000, "open": 96922.83, "high": 96922.83, "low": 96827.2, "close": 96841.36, "volume": 17.98205}, {"timestamp": 1738875120000, "open": 96841.36, "high": 96854.0, "low": 96759.98, "close": 96772.38, "volume": 41.54946}, {"timestamp": 1738875180000, "open": 96772.38, "high": 96772.38, "low": 96702.63, "close": 96735.26, "volume": 17.50073}, {"timestamp": 1738875240000, "open": 96735.26, "high": 96839.14, "low": 96717.41, "close": 96839.14, "volume": 59.35532}, {"timestamp": 1738875300000, "open": 96839.14, "high": 96954.87, "low": 96839.14, "close": 96934.29, "volume": 20.29969}, {"timestamp": 1738875360000, "open": 96934.29, "high": 96934.3, "low": 96750.5, "close": 96796.22, "volume": 17.31822}, {"timestamp": 1738875420000, "open": 96796.21, "high": 96874.63, "low": 96783.54, "close": 96847.14, "volume": 5.33406}, {"timestamp": 1738875480000, "open": 96847.14, "high": 96847.14, "low": 96782.6, "close": 96831.12, "volume": 15.38142}, {"timestamp": 1738875540000, "open": 96831.13, "high": 96926.64, "low": 96790.0, "close": 96926.63, "volume": 35.40436}, {"timestamp": 1738875600000, "open": 96926.63, "high": 96944.16, "low": 96826.44, "close": 96839.62, "volume": 21.62189}, {"timestamp": 1738875660000, "open": 96839.62, "high": 96839.62, "low": 96660.24, "close": 96757.32, "volume": 128.44009}, {"timestamp": 1738875720000, "open": 96757.59, "high": 96897.57, "low": 96751.61, "close": 96851.71, "volume": 33.83639}, {"timestamp": 1738875780000, "open": 96851.7, "high": 96871.66, "low": 96798.56, "close": 96798.56, "volume": 11.1677}, {"timestamp": 1738875840000, "open": 96798.57, "high": 96869.46, "low": 96798.56, "close": 96838.01, "volume": 6.83043}, {"timestamp": 1738875900000, "open": 96838.01, "high": 96838.01, "low": 96733.67, "close": 96827.26, "volume": 8.66194}, {"timestamp": 1738875960000, "open": 96827.79, "high": 96911.33, "low": 96804.65, "close": 96901.11, "volume": 28.32486}, {"timestamp": 1738876020000, "open": 96901.12, "high": 96901.12, "low": 96819.31, "close": 96819.33, "volume": 17.28838}, {"timestamp": 1738876080000, "open": 96819.33, "high": 96829.99, "low": 96776.41, "close": 96776.42, "volume": 21.28025}, {"timestamp": 1738876140000, "open": 96776.41, "high": 96800.01, "low": 96704.77, "close": 96800.0, "volume": 33.87966}, {"timestamp": 1738876200000, "open": 96800.0, "high": 96815.21, "low": 96753.53, "close": 96782.61, "volume": 20.61454}, {"timestamp": 1738876260000, "open": 96782.6, "high": 96782.61, "low": 96715.88, "close": 96734.38, "volume": 21.58144}, {"timestamp": 1738876320000, "open": 96734.39, "high": 96739.76, "low": 96683.16, "close": 96730.03, "volume": 19.84979}, {"timestamp": 1738876380000, "open": 96730.04, "high": 96730.04, "low": 96647.51, "close": 96654.96, "volume": 20.70711}, {"timestamp": 1738876440000, "open": 96654.96, "high": 96710.26, "low": 96640.63, "close": 96641.63, "volume": 18.46167}, {"timestamp": 1738876500000, "open": 96641.64, "high": 96719.64, "low": 96630.53, "close": 96630.68, "volume": 26.42346}, {"timestamp": 1738876560000, "open": 96630.68, "high": 96630.68, "low": 96471.67, "close": 96512.62, "volume": 40.51646}, {"timestamp": 1738876620000, "open": 96512.62, "high": 96512.62, "low": 96417.29, "close": 96457.02, "volume": 37.58148}, {"timestamp": 1738876680000, "open": 96457.29, "high": 96495.26, "low": 96397.99, "close": 96419.98, "volume": 43.05518}, {"timestamp": 1738876740000, "open": 96419.99, "high": 96451.99, "low": 96403.91, "close": 96451.99, "volume": 26.20257}, {"timestamp": 1738876800000, "open": 96451.98, "high": 96516.25, "low": 96412.24, "close": 96416.3, "volume": 38.19821}, {"timestamp": 1738876860000, "open": 96416.3, "high": 96450.52, "low": 96388.52, "close": 96406.54, "volume": 26.65582}, {"timestamp": 1738876920000, "open": 96406.54, "high": 96433.99, "low": 96399.88, "close": 96433.66, "volume": 17.41806}, {"timestamp": 1738876980000, "open": 96433.67, "high": 96514.95, "low": 96418.0, "close": 96512.91, "volume": 25.46873}, {"timestamp": 1738877040000, "open": 96512.91, "high": 96512.91, "low": 96428.59, "close": 96445.98, "volume": 21.40499}, {"timestamp": 1738877100000, "open": 96445.99, "high": 96458.44, "low": 96436.76, "close": 96452.66, "volume": 21.44934}, {"timestamp": 1738877160000, "open": 96452.67, "high": 96458.14, "low": 96432.46, "close": 96458.14, "volume": 19.29601}, {"timestamp": 1738877220000, "open": 96458.14, "high": 96477.47, "low": 96411.0, "close": 96411.0, "volume": 22.5379}, {"timestamp": 1738877280000, "open": 96411.01, "high": 96482.95, "low": 96331.68, "close": 96482.95, "volume": 46.46128}, {"timestamp": 1738877340000, "open": 96482.95, "high": 96521.96, "low": 96482.95, "close": 96508.76, "volume": 36.82082}, {"timestamp": 1738877400000, "open": 96508.76, "high": 96512.49, "low": 96363.0, "close": 96384.38, "volume": 29.95248}, {"timestamp": 1738877460000, "open": 96384.39, "high": 96384.39, "low": 96174.64, "close": 96174.64, "volume": 52.60217}, {"timestamp": 1738877520000, "open": 96174.64, "high": 96233.01, "low": 96093.35, "close": 96233.01, "volume": 50.06499}, {"timestamp": 1738877580000, "open": 96233.01, "high": 96400.0, "low": 96233.01, "close": 96400.0, "volume": 20.13024}, {"timestamp": 1738877640000, "open": 96400.0, "high": 96449.79, "low": 96354.0, "close": 96449.78, "volume": 17.3111}, {"timestamp": 1738877700000, "open": 96449.78, "high": 96648.28, "low": 96437.25, "close": 96609.99, "volume": 34.35976}, {"timestamp": 1738877760000, "open": 96609.99, "high": 96716.0, "low": 96594.41, "close": 96629.63, "volume": 33.08228}, {"timestamp": 1738877820000, "open": 96629.98, "high": 96669.05, "low": 96531.83, "close": 96556.27, "volume": 25.08232}, {"timestamp": 1738877880000, "open": 96556.27, "high": 96614.39, "low": 96541.14, "close": 96614.38, "volume": 19.03931}, {"timestamp": 1738877940000, "open": 96614.38, "high": 96619.08, "low": 96534.9, "close": 96572.07, "volume": 17.43014}, {"timestamp": 1738878000000, "open": 96572.08, "high": 96722.91, "low": 96557.99, "close": 96722.91, "volume": 43.98881}, {"timestamp": 1738878060000, "open": 96722.9, "high": 96722.91, "low": 96642.27, "close": 96695.8, "volume": 22.2141}, {"timestamp": 1738878120000, "open": 96695.8, "high": 96756.62, "low": 96695.8, "close": 96720.1, "volume": 30.30097}, {"timestamp": 1738878180000, "open": 96720.1, "high": 96720.1, "low": 96652.0, "close": 96658.0, "volume": 26.95271}, {"timestamp": 1738878240000, "open": 96657.99, "high": 96743.5, "low": 96650.0, "close": 96738.0, "volume": 22.43587}, {"timestamp": 1738878300000, "open": 96737.99, "high": 96742.0, "low": 96669.19, "close": 96711.68, "volume": 25.60883}, {"timestamp": 1738878360000, "open": 96711.69, "high": 96804.42, "low": 96711.68, "close": 96785.95, "volume": 10.2686}, {"timestamp": 1738878420000, "open": 96785.94, "high": 96791.13, "low": 96693.79, "close": 96740.65, "volume": 10.6024}, {"timestamp": 1738878480000, "open": 96740.66, "high": 96760.51, "low": 96693.36, "close": 96694.03, "volume": 11.831}, {"timestamp": 1738878540000, "open": 96694.04, "high": 96694.04, "low": 96581.32, "close": 96626.04, "volume": 27.63933}, {"timestamp": 1738878600000, "open": 96627.31, "high": 96676.71, "low": 96626.01, "close": 96653.99, "volume": 30.09445}, {"timestamp": 1738878660000, "open": 96653.99, "high": 96705.99, "low": 96615.53, "close": 96705.99, "volume": 35.01965}, {"timestamp": 1738878720000, "open": 96705.99, "high": 96705.99, "low": 96601.5, "close": 96614.28, "volume": 27.68419}, {"timestamp": 1738878780000, "open": 96614.28, "high": 96626.4, "low": 96550.82, "close": 96560.96, "volume": 18.90139}, {"timestamp": 1738878840000, "open": 96560.95, "high": 96619.55, "low": 96554.34, "close": 96619.54, "volume": 9.6715}, {"timestamp": 1738878900000, "open": 96619.54, "high": 96812.5, "low": 96619.54, "close": 96738.7, "volume": 42.17489}, {"timestamp": 1738878960000, "open": 96738.7, "high": 96851.7, "low": 96709.67, "close": 96847.53, "volume": 28.54656}, {"timestamp": 1738879020000, "open": 96847.54, "high": 96847.54, "low": 96762.94, "close": 96815.21, "volume": 17.08918}, {"timestamp": 1738879080000, "open": 96815.21, "high": 96819.52, "low": 96740.0, "close": 96740.0, "volume": 12.12175}, {"timestamp": 1738879140000, "open": 96740.01, "high": 96807.43, "low": 96710.65, "close": 96807.43, "volume": 9.24387}, {"timestamp": 1738879200000, "open": 96807.43, "high": 96822.51, "low": 96638.31, "close": 96638.32, "volume": 26.83784}, {"timestamp": 1738879260000, "open": 96638.32, "high": 96638.32, "low": 96558.17, "close": 96576.05, "volume": 11.09916}, {"timestamp": 1738879320000, "open": 96576.04, "high": 96630.12, "low": 96555.3, "close": 96630.12, "volume": 12.35153}, {"timestamp": 1738879380000, "open": 96630.12, "high": 96634.28, "low": 96532.16, "close": 96532.17, "volume": 12.4448}, {"timestamp": 1738879440000, "open": 96532.17, "high": 96546.7, "low": 96441.9, "close": 96546.7, "volume": 16.05874}, {"timestamp": 1738879500000, "open": 96546.7, "high": 96553.94, "low": 96443.9, "close": 96443.91, "volume": 9.63981}, {"timestamp": 1738879560000, "open": 96443.9, "high": 96448.15, "low": 96380.01, "close": 96399.71, "volume": 24.58355}, {"timestamp": 1738879620000, "open": 96399.72, "high": 96423.85, "low": 96333.46, "close": 96354.32, "volume": 11.56161}, {"timestamp": 1738879680000, "open": 96354.33, "high": 96437.99, "low": 96354.32, "close": 96437.99, "volume": 5.65884}, {"timestamp": 1738879740000, "open": 96437.99, "high": 96437.99, "low": 96382.0, "close": 96382.01, "volume": 5.95226}, {"timestamp": 1738879800000, "open": 96382.0, "high": 96455.34, "low": 96348.01, "close": 96430.71, "volume": 46.05148}, {"timestamp": 1738879860000, "open": 96430.71, "high": 96430.72, "low": 96274.4, "close": 96274.6, "volume": 11.52718}, {"timestamp": 1738879920000, "open": 96274.59, "high": 96351.8, "low": 96256.48, "close": 96335.14, "volume": 16.18899}, {"timestamp": 1738879980000, "open": 96335.14, "high": 96353.4, "low": 96231.85, "close": 96246.0, "volume": 15.63987}, {"timestamp": 1738880040000, "open": 96246.01, "high": 96272.0, "low": 96154.7, "close": 96193.07, "volume": 53.03576}, {"timestamp": 1738880100000, "open": 96193.08, "high": 96359.3, "low": 96178.77, "close": 96338.08, "volume": 17.26571}, {"timestamp": 1738880160000, "open": 96338.08, "high": 96469.71, "low": 96338.07, "close": 96454.29, "volume": 20.53162}, {"timestamp": 1738880220000, "open": 96454.29, "high": 96508.27, "low": 96334.2, "close": 96340.05, "volume": 10.13425}, {"timestamp": 1738880280000, "open": 96340.05, "high": 96419.47, "low": 96317.68, "close": 96329.37, "volume": 7.81821}, {"timestamp": 1738880340000, "open": 96329.37, "high": 96363.21, "low": 96269.0, "close": 96291.58, "volume": 12.32614}, {"timestamp": 1738880400000, "open": 96291.57, "high": 96291.57, "low": 96250.25, "close": 96264.85, "volume": 3.21131}, {"timestamp": 1738880460000, "open": 96264.84, "high": 96264.85, "low": 96228.26, "close": 96249.44, "volume": 3.81496}, {"timestamp": 1738880520000, "open": 96249.45, "high": 96249.45, "low": 96173.96, "close": 96173.96, "volume": 4.86825}, {"timestamp": 1738880580000, "open": 96173.97, "high": 96281.11, "low": 96173.96, "close": 96266.37, "volume": 7.3166}, {"timestamp": 1738880640000, "open": 96266.37, "high": 96385.36, "low": 96251.25, "close": 96356.46, "volume": 5.59627}, {"timestamp": 1738880700000, "open": 96356.45, "high": 96356.45, "low": 96288.09, "close": 96326.09, "volume": 10.09121}, {"timestamp": 1738880760000, "open": 96326.09, "high": 96408.36, "low": 96293.47, "close": 96408.0, "volume": 5.58918}, {"timestamp": 1738880820000, "open": 96407.99, "high": 96408.0, "low": 96311.25, "close": 96390.16, "volume": 5.23044}, {"timestamp": 1738880880000, "open": 96390.17, "high": 96469.44, "low": 96390.16, "close": 96448.47, "volume": 14.7959}, {"timestamp": 1738880940000, "open": 96448.47, "high": 96616.55, "low": 96406.64, "close": 96596.24, "volume": 38.22227}, {"timestamp": 1738881000000, "open": 96596.23, "high": 96596.23, "low": 96478.51, "close": 96509.98, "volume": 9.98277}, {"timestamp": 1738881060000, "open": 96509.98, "high": 96516.79, "low": 96396.68, "close": 96396.69, "volume": 4.64019}, {"timestamp": 1738881120000, "open": 96396.68, "high": 96511.19, "low": 96364.63, "close": 96511.19, "volume": 21.1512}, {"timestamp": 1738881180000, "open": 96511.19, "high": 96511.19, "low": 96385.37, "close": 96458.02, "volume": 8.16788}, {"timestamp": 1738881240000, "open": 96458.01, "high": 96516.81, "low": 96458.01, "close": 96516.81, "volume": 17.54416}, {"timestamp": 1738881300000, "open": 96516.8, "high": 96516.81, "low": 96429.46, "close": 96489.39, "volume": 12.28286}, {"timestamp": 1738881360000, "open": 96489.4, "high": 96595.95, "low": 96489.39, "close": 96560.45, "volume": 18.21829}, {"timestamp": 1738881420000, "open": 96560.46, "high": 96567.96, "low": 96513.71, "close": 96567.17, "volume": 6.9326}, {"timestamp": 1738881480000, "open": 96567.17, "high": 96578.9, "low": 96528.71, "close": 96528.72, "volume": 5.03772}, {"timestamp": 1738881540000, "open": 96528.72, "high": 96554.33, "low": 96456.11, "close": 96554.33, "volume": 6.04324}, {"timestamp": 1738881600000, "open": 96554.33, "high": 96564.26, "low": 96502.98, "close": 96559.14, "volume": 6.78349}, {"timestamp": 1738881660000, "open": 96559.14, "high": 96559.14, "low": 96536.31, "close": 96536.32, "volume": 2.85245}, {"timestamp": 1738881720000, "open": 96536.32, "high": 96574.05, "low": 96536.32, "close": 96538.62, "volume": 4.46758}, {"timestamp": 1738881780000, "open": 96538.62, "high": 96567.08, "low": 96538.61, "close": 96567.07, "volume": 2.62712}, {"timestamp": 1738881840000, "open": 96567.08, "high": 96592.41, "low": 96567.08, "close": 96592.4, "volume": 5.3936}, {"timestamp": 1738881900000, "open": 96592.41, "high": 96610.01, "low": 96592.4, "close": 96610.0, "volume": 6.32417}, {"timestamp": 1738881960000, "open": 96610.0, "high": 96624.17, "low": 96600.0, "close": 96600.01, "volume": 5.3272}, {"timestamp": 1738882020000, "open": 96600.01, "high": 96600.01, "low": 96560.78, "close": 96560.79, "volume": 5.34814}, {"timestamp": 1738882080000, "open": 96560.78, "high": 96560.79, "low": 96542.23, "close": 96542.23, "volume": 1.86288}, {"timestamp": 1738882140000, "open": 96542.23, "high": 96542.24, "low": 96511.18, "close": 96511.19, "volume": 1.4822}, {"timestamp": 1738882200000, "open": 96511.18, "high": 96511.18, "low": 96459.88, "close": 96459.88, "volume": 2.5808}, {"timestamp": 1738882260000, "open": 96459.88, "high": 96460.24, "low": 96458.16, "close": 96460.24, "volume": 3.38259}, {"timestamp": 1738882320000, "open": 96460.24, "high": 96460.24, "low": 96460.23, "close": 96460.24, "volume": 1.43538}, {"timestamp": 1738882380000, "open": 96460.24, "high": 96611.19, "low": 96460.23, "close": 96610.57, "volume": 7.80614}, {"timestamp": 1738882440000, "open": 96610.56, "high": 96708.53, "low": 96610.56, "close": 96698.29, "volume": 9.33424}, {"timestamp": 1738882500000, "open": 96698.29, "high": 96822.84, "low": 96698.28, "close": 96822.83, "volume": 14.9}, {"timestamp": 1738882560000, "open": 96822.84, "high": 96870.39, "low": 96799.91, "close": 96829.04, "volume": 14.66118}, {"timestamp": 1738882620000, "open": 96829.04, "high": 96892.34, "low": 96829.04, "close": 96881.15, "volume": 9.64861}, {"timestamp": 1738882680000, "open": 96881.15, "high": 96897.54, "low": 96816.29, "close": 96870.31, "volume": 12.3214}, {"timestamp": 1738882740000, "open": 96870.3, "high": 96959.99, "low": 96860.0, "close": 96959.99, "volume": 8.06981}, {"timestamp": 1738882800000, "open": 96959.99, "high": 96959.99, "low": 96705.4, "close": 96705.4, "volume": 25.01348}, {"timestamp": 1738882860000, "open": 96705.4, "high": 96771.45, "low": 96672.59, "close": 96749.99, "volume": 13.26045}, {"timestamp": 1738882920000, "open": 96749.99, "high": 96749.99, "low": 96665.05, "close": 96725.52, "volume": 12.14958}, {"timestamp": 1738882980000, "open": 96725.53, "high": 96747.01, "low": 96706.56, "close": 96706.57, "volume": 5.53701}, {"timestamp": 1738883040000, "open": 96706.56, "high": 96706.57, "low": 96660.0, "close": 96697.99, "volume": 9.42283}, {"timestamp": 1738883100000, "open": 96697.99, "high": 96698.0, "low": 96602.9, "close": 96623.75, "volume": 16.80503}, {"timestamp": 1738883160000, "open": 96623.75, "high": 96708.0, "low": 96623.74, "close": 96708.0, "volume": 19.22209}, {"timestamp": 1738883220000, "open": 96708.0, "high": 96782.61, "low": 96708.0, "close": 96732.5, "volume": 8.48487}, {"timestamp": 1738883280000, "open": 96732.5, "high": 96732.5, "low": 96652.17, "close": 96683.98, "volume": 3.66591}, {"timestamp": 1738883340000, "open": 96683.98, "high": 96729.25, "low": 96654.0, "close": 96722.0, "volume": 3.1315}, {"timestamp": 1738883400000, "open": 96721.99, "high": 96779.01, "low": 96706.16, "close": 96779.0, "volume": 9.45039}, {"timestamp": 1738883460000, "open": 96779.01, "high": 96782.61, "low": 96734.22, "close": 96734.22, "volume": 4.16139}, {"timestamp": 1738883520000, "open": 96734.22, "high": 96748.92, "low": 96719.73, "close": 96748.91, "volume": 5.73978}, {"timestamp": 1738883580000, "open": 96748.92, "high": 96748.92, "low": 96706.58, "close": 96706.58, "volume": 3.67135}, {"timestamp": 1738883640000, "open": 96706.59, "high": 96706.59, "low": 96591.92, "close": 96600.0, "volume": 6.4015}, {"timestamp": 1738883700000, "open": 96600.0, "high": 96637.18, "low": 96555.49, "close": 96555.5, "volume": 7.31723}, {"timestamp": 1738883760000, "open": 96555.49, "high": 96618.39, "low": 96555.49, "close": 96618.39, "volume": 3.66873}, {"timestamp": 1738883820000, "open": 96618.38, "high": 96641.02, "low": 96608.59, "close": 96608.6, "volume": 2.02948}, {"timestamp": 1738883880000, "open": 96608.6, "high": 96608.6, "low": 96576.39, "close": 96586.94, "volume": 4.91398}, {"timestamp": 1738883940000, "open": 96586.95, "high": 96669.57, "low": 96586.94, "close": 96639.34, "volume": 5.84504}, {"timestamp": 1738884000000, "open": 96639.34, "high": 96672.67, "low": 96577.09, "close": 96637.74, "volume": 12.50806}, {"timestamp": 1738884060000, "open": 96637.75, "high": 96674.29, "low": 96621.52, "close": 96657.32, "volume": 10.13827}, {"timestamp": 1738884120000, "open": 96657.32, "high": 96668.1, "low": 96609.16, "close": 96609.16, "volume": 4.70516}, {"timestamp": 1738884180000, "open": 96609.16, "high": 96616.61, "low": 96608.44, "close": 96608.44, "volume": 4.97958}, {"timestamp": 1738884240000, "open": 96608.45, "high": 96608.45, "low": 96538.46, "close": 96538.46, "volume": 3.56648}, {"timestamp": 1738884300000, "open": 96538.47, "high": 96538.47, "low": 96486.76, "close": 96486.76, "volume": 2.84035}, {"timestamp": 1738884360000, "open": 96486.76, "high": 96573.82, "low": 96486.76, "close": 96567.88, "volume": 5.27874}, {"timestamp": 1738884420000, "open": 96567.89, "high": 96610.17, "low": 96567.88, "close": 96603.31, "volume": 2.36826}, {"timestamp": 1738884480000, "open": 96603.31, "high": 96640.55, "low": 96575.25, "close": 96587.49, "volume": 18.59549}, {"timestamp": 1738884540000, "open": 96587.49, "high": 96656.0, "low": 96587.49, "close": 96619.57, "volume": 8.89504}, {"timestamp": 1738884600000, "open": 96619.56, "high": 96626.0, "low": 96582.0, "close": 96588.89, "volume": 3.66319}, {"timestamp": 1738884660000, "open": 96588.89, "high": 96659.75, "low": 96588.89, "close": 96659.75, "volume": 4.7329}, {"timestamp": 1738884720000, "open": 96659.74, "high": 96662.84, "low": 96594.25, "close": 96594.25, "volume": 3.53338}, {"timestamp": 1738884780000, "open": 96594.25, "high": 96596.18, "low": 96555.81, "close": 96555.82, "volume": 2.65557}, {"timestamp": 1738884840000, "open": 96555.82, "high": 96555.82, "low": 96470.38, "close": 96483.56, "volume": 4.29531}, {"timestamp": 1738884900000, "open": 96483.55, "high": 96483.55, "low": 96425.26, "close": 96425.27, "volume": 6.14016}, {"timestamp": 1738884960000, "open": 96425.27, "high": 96497.62, "low": 96397.11, "close": 96497.61, "volume": 5.86894}, {"timestamp": 1738885020000, "open": 96497.62, "high": 96551.98, "low": 96489.13, "close": 96512.5, "volume": 13.38798}, {"timestamp": 1738885080000, "open": 96512.51, "high": 96526.4, "low": 96508.63, "close": 96516.0, "volume": 5.39157}, {"timestamp": 1738885140000, "open": 96516.01, "high": 96516.01, "low": 96489.13, "close": 96489.14, "volume": 1.56368}, {"timestamp": 1738885200000, "open": 96489.13, "high": 96489.14, "low": 96343.78, "close": 96343.78, "volume": 14.83988}, {"timestamp": 1738885260000, "open": 96343.78, "high": 96343.78, "low": 96241.48, "close": 96241.48, "volume": 58.66288}, {"timestamp": 1738885320000, "open": 96241.49, "high": 96241.49, "low": 96202.98, "close": 96203.06, "volume": 7.16144}, {"timestamp": 1738885380000, "open": 96203.07, "high": 96364.68, "low": 96203.07, "close": 96311.64, "volume": 20.93189}, {"timestamp": 1738885440000, "open": 96311.64, "high": 96379.5, "low": 96295.55, "close": 96379.49, "volume": 10.45303}, {"timestamp": 1738885500000, "open": 96379.5, "high": 96400.0, "low": 96350.61, "close": 96400.0, "volume": 4.37542}, {"timestamp": 1738885560000, "open": 96400.0, "high": 96504.0, "low": 96399.99, "close": 96423.92, "volume": 15.33801}, {"timestamp": 1738885620000, "open": 96423.92, "high": 96489.14, "low": 96401.55, "close": 96474.86, "volume": 5.32309}, {"timestamp": 1738885680000, "open": 96474.86, "high": 96484.85, "low": 96411.0, "close": 96411.01, "volume": 8.58406}, {"timestamp": 1738885740000, "open": 96411.0, "high": 96448.12, "low": 96401.35, "close": 96447.93, "volume": 3.20687}, {"timestamp": 1738885800000, "open": 96447.94, "high": 96447.94, "low": 96396.0, "close": 96437.49, "volume": 3.40669}, {"timestamp": 1738885860000, "open": 96437.5, "high": 96553.26, "low": 96437.5, "close": 96550.09, "volume": 7.46582}, {"timestamp": 1738885920000, "open": 96550.1, "high": 96551.86, "low": 96515.73, "close": 96551.86, "volume": 3.00591}, {"timestamp": 1738885980000, "open": 96551.85, "high": 96599.9, "low": 96548.6, "close": 96588.79, "volume": 4.39268}, {"timestamp": 1738886040000, "open": 96588.8, "high": 96601.54, "low": 96569.25, "close": 96601.53, "volume": 9.75252}, {"timestamp": 1738886100000, "open": 96601.53, "high": 96610.0, "low": 96600.33, "close": 96600.34, "volume": 3.16446}, {"timestamp": 1738886160000, "open": 96600.33, "high": 96601.63, "low": 96573.59, "close": 96598.82, "volume": 13.45555}, {"timestamp": 1738886220000, "open": 96598.82, "high": 96605.07, "low": 96567.64, "close": 96605.03, "volume": 2.12941}, {"timestamp": 1738886280000, "open": 96605.03, "high": 96605.03, "low": 96561.69, "close": 96567.46, "volume": 8.93909}, {"timestamp": 1738886340000, "open": 96567.47, "high": 96576.48, "low": 96554.34, "close": 96554.35, "volume": 7.55804}, {"timestamp": 1738886400000, "open": 96554.35, "high": 96727.99, "low": 96539.84, "close": 96636.0, "volume": 55.06336}, {"timestamp": 1738886460000, "open": 96635.99, "high": 96689.67, "low": 96605.67, "close": 96672.0, "volume": 14.35977}, {"timestamp": 1738886520000, "open": 96672.0, "high": 96750.0, "low": 96652.17, "close": 96683.93, "volume": 21.90873}, {"timestamp": 1738886580000, "open": 96683.92, "high": 96699.99, "low": 96616.09, "close": 96698.33, "volume": 13.65398}, {"timestamp": 1738886640000, "open": 96699.69, "high": 96756.0, "low": 96664.0, "close": 96756.0, "volume": 10.16061}, {"timestamp": 1738886700000, "open": 96755.99, "high": 96831.0, "low": 96731.74, "close": 96819.99, "volume": 12.76495}, {"timestamp": 1738886760000, "open": 96819.98, "high": 96922.83, "low": 96797.26, "close": 96874.0, "volume": 15.80208}, {"timestamp": 1738886820000, "open": 96874.0, "high": 96874.0, "low": 96850.38, "close": 96865.98, "volume": 5.38381}, {"timestamp": 1738886880000, "open": 96865.98, "high": 96865.98, "low": 96785.71, "close": 96785.72, "volume": 5.27956}, {"timestamp": 1738886940000, "open": 96785.72, "high": 96810.69, "low": 96733.63, "close": 96796.06, "volume": 11.2848}, {"timestamp": 1738887000000, "open": 96796.07, "high": 96796.07, "low": 96700.0, "close": 96774.0, "volume": 22.3277}, {"timestamp": 1738887060000, "open": 96773.99, "high": 96855.0, "low": 96734.31, "close": 96734.31, "volume": 16.26478}, {"timestamp": 1738887120000, "open": 96734.32, "high": 96782.61, "low": 96734.31, "close": 96746.62, "volume": 5.97063}, {"timestamp": 1738887180000, "open": 96746.61, "high": 96800.0, "low": 96745.41, "close": 96782.6, "volume": 5.48399}, {"timestamp": 1738887240000, "open": 96782.61, "high": 96782.61, "low": 96745.46, "close": 96763.48, "volume": 2.90449}, {"timestamp": 1738887300000, "open": 96763.47, "high": 96805.97, "low": 96708.3, "close": 96805.97, "volume": 11.83171}, {"timestamp": 1738887360000, "open": 96805.96, "high": 96836.0, "low": 96768.02, "close": 96794.1, "volume": 10.57806}, {"timestamp": 1738887420000, "open": 96794.03, "high": 96794.03, "low": 96702.91, "close": 96767.37, "volume": 7.52674}, {"timestamp": 1738887480000, "open": 96767.38, "high": 96767.38, "low": 96721.36, "close": 96756.15, "volume": 3.42075}, {"timestamp": 1738887540000, "open": 96756.14, "high": 96756.15, "low": 96652.17, "close": 96664.0, "volume": 9.93482}, {"timestamp": 1738887600000, "open": 96663.99, "high": 96800.08, "low": 96658.12, "close": 96800.08, "volume": 11.90968}, {"timestamp": 1738887660000, "open": 96800.08, "high": 96884.23, "low": 96800.07, "close": 96878.01, "volume": 19.71592}, {"timestamp": 1738887720000, "open": 96878.02, "high": 96921.95, "low": 96850.0, "close": 96888.81, "volume": 17.16784}, {"timestamp": 1738887780000, "open": 96888.81, "high": 96901.39, "low": 96781.76, "close": 96811.51, "volume": 104.16449}, {"timestamp": 1738887840000, "open": 96811.51, "high": 96844.27, "low": 96794.8, "close": 96833.7, "volume": 4.56072}, {"timestamp": 1738887900000, "open": 96833.71, "high": 96920.0, "low": 96815.21, "close": 96920.0, "volume": 7.31134}, {"timestamp": 1738887960000, "open": 96920.0, "high": 96928.0, "low": 96860.02, "close": 96860.02, "volume": 12.53379}, {"timestamp": 1738888020000, "open": 96860.02, "high": 96873.54, "low": 96825.09, "close": 96825.09, "volume": 14.34892}, {"timestamp": 1738888080000, "open": 96825.09, "high": 96825.1, "low": 96784.63, "close": 96795.99, "volume": 6.05153}, {"timestamp": 1738888140000, "open": 96796.0, "high": 96800.0, "low": 96778.8, "close": 96786.0, "volume": 8.91768}, {"timestamp": 1738888200000, "open": 96785.24, "high": 96785.25, "low": 96683.39, "close": 96710.62, "volume": 59.38624}, {"timestamp": 1738888260000, "open": 96710.62, "high": 96815.22, "low": 96710.61, "close": 96801.37, "volume": 28.84167}, {"timestamp": 1738888320000, "open": 96801.38, "high": 96809.05, "low": 96696.88, "close": 96701.63, "volume": 10.3688}, {"timestamp": 1738888380000, "open": 96701.62, "high": 96757.61, "low": 96696.88, "close": 96696.89, "volume": 22.48179}, {"timestamp": 1738888440000, "open": 96696.89, "high": 96696.89, "low": 96649.94, "close": 96654.0, "volume": 71.25129}, {"timestamp": 1738888500000, "open": 96654.0, "high": 96669.4, "low": 96538.46, "close": 96616.6, "volume": 34.6865}, {"timestamp": 1738888560000, "open": 96616.61, "high": 96627.26, "low": 96564.36, "close": 96585.28, "volume": 15.82399}, {"timestamp": 1738888620000, "open": 96585.29, "high": 96600.0, "low": 96564.5, "close": 96587.86, "volume": 7.82712}, {"timestamp": 1738888680000, "open": 96587.86, "high": 96600.0, "low": 96565.28, "close": 96600.0, "volume": 3.81035}, {"timestamp": 1738888740000, "open": 96599.99, "high": 96600.0, "low": 96579.17, "close": 96579.17, "volume": 4.84099}, {"timestamp": 1738888800000, "open": 96579.18, "high": 96579.18, "low": 96514.05, "close": 96527.43, "volume": 7.0284}, {"timestamp": 1738888860000, "open": 96527.42, "high": 96583.32, "low": 96510.11, "close": 96583.31, "volume": 7.97877}, {"timestamp": 1738888920000, "open": 96583.32, "high": 96611.6, "low": 96562.91, "close": 96564.0, "volume": 7.97479}, {"timestamp": 1738888980000, "open": 96563.99, "high": 96564.0, "low": 96490.76, "close": 96494.63, "volume": 9.39993}, {"timestamp": 1738889040000, "open": 96494.63, "high": 96533.53, "low": 96489.19, "close": 96504.59, "volume": 4.72457}, {"timestamp": 1738889100000, "open": 96504.58, "high": 96544.0, "low": 96445.23, "close": 96543.99, "volume": 13.82117}, {"timestamp": 1738889160000, "open": 96544.0, "high": 96598.46, "low": 96491.5, "close": 96494.51, "volume": 22.19725}, {"timestamp": 1738889220000, "open": 96494.51, "high": 96552.26, "low": 96464.96, "close": 96468.13, "volume": 14.10216}, {"timestamp": 1738889280000, "open": 96468.14, "high": 96544.0, "low": 96468.13, "close": 96474.23, "volume": 10.05968}, {"timestamp": 1738889340000, "open": 96474.23, "high": 96552.26, "low": 96474.23, "close": 96544.73, "volume": 4.74229}, {"timestamp": 1738889400000, "open": 96544.74, "high": 96549.65, "low": 96482.44, "close": 96482.45, "volume": 7.98812}, {"timestamp": 1738889460000, "open": 96482.44, "high": 96509.91, "low": 96462.0, "close": 96509.91, "volume": 6.88445}, {"timestamp": 1738889520000, "open": 96509.92, "high": 96514.82, "low": 96409.65, "close": 96410.66, "volume": 6.4392}, {"timestamp": 1738889580000, "open": 96410.66, "high": 96441.99, "low": 96410.65, "close": 96426.25, "volume": 7.8577}, {"timestamp": 1738889640000, "open": 96426.25, "high": 96487.55, "low": 96426.24, "close": 96486.98, "volume": 8.18078}, {"timestamp": 1738889700000, "open": 96486.98, "high": 96521.74, "low": 96486.97, "close": 96521.73, "volume": 9.8223}, {"timestamp": 1738889760000, "open": 96521.74, "high": 96575.26, "low": 96521.73, "close": 96575.26, "volume": 6.65793}, {"timestamp": 1738889820000, "open": 96575.26, "high": 96610.65, "low": 96556.23, "close": 96573.51, "volume": 4.98369}, {"timestamp": 1738889880000, "open": 96573.51, "high": 96573.51, "low": 96508.31, "close": 96508.32, "volume": 4.05354}, {"timestamp": 1738889940000, "open": 96508.32, "high": 96520.21, "low": 96502.27, "close": 96507.75, "volume": 6.63158}, {"timestamp": 1738890000000, "open": 96507.76, "high": 96596.17, "low": 96505.33, "close": 96592.05, "volume": 6.16063}, {"timestamp": 1738890060000, "open": 96592.04, "high": 96610.5, "low": 96564.75, "close": 96571.81, "volume": 5.13355}, {"timestamp": 1738890120000, "open": 96571.8, "high": 96585.85, "low": 96534.89, "close": 96554.34, "volume": 8.28164}, {"timestamp": 1738890180000, "open": 96554.35, "high": 96647.42, "low": 96554.34, "close": 96647.41, "volume": 8.54815}, {"timestamp": 1738890240000, "open": 96647.41, "high": 96683.98, "low": 96639.04, "close": 96668.36, "volume": 8.85031}, {"timestamp": 1738890300000, "open": 96668.37, "high": 96683.99, "low": 96637.88, "close": 96683.98, "volume": 5.46979}, {"timestamp": 1738890360000, "open": 96683.99, "high": 96741.97, "low": 96683.98, "close": 96724.84, "volume": 5.36358}, {"timestamp": 1738890420000, "open": 96724.84, "high": 96769.19, "low": 96724.83, "close": 96769.18, "volume": 4.85398}, {"timestamp": 1738890480000, "open": 96769.19, "high": 96847.83, "low": 96769.19, "close": 96826.73, "volume": 10.79832}, {"timestamp": 1738890540000, "open": 96826.72, "high": 96828.08, "low": 96768.58, "close": 96773.05, "volume": 8.33956}, {"timestamp": 1738890600000, "open": 96773.06, "high": 96813.99, "low": 96766.98, "close": 96813.98, "volume": 8.90143}, {"timestamp": 1738890660000, "open": 96813.98, "high": 96831.91, "low": 96785.03, "close": 96800.13, "volume": 32.93226}, {"timestamp": 1738890720000, "open": 96800.14, "high": 96802.81, "low": 96760.0, "close": 96760.01, "volume": 10.72271}, {"timestamp": 1738890780000, "open": 96760.0, "high": 96760.01, "low": 96702.35, "close": 96705.6, "volume": 7.83404}, {"timestamp": 1738890840000, "open": 96705.6, "high": 96773.16, "low": 96705.59, "close": 96773.15, "volume": 3.9974}, {"timestamp": 1738890900000, "open": 96773.15, "high": 96807.64, "low": 96773.15, "close": 96787.03, "volume": 5.18098}, {"timestamp": 1738890960000, "open": 96787.04, "high": 96787.04, "low": 96705.6, "close": 96718.21, "volume": 3.88024}, {"timestamp": 1738891020000, "open": 96718.21, "high": 96728.45, "low": 96687.66, "close": 96706.65, "volume": 5.70595}, {"timestamp": 1738891080000, "open": 96706.65, "high": 96741.96, "low": 96685.04, "close": 96717.39, "volume": 3.94352}, {"timestamp": 1738891140000, "open": 96717.39, "high": 96719.82, "low": 96668.99, "close": 96719.82, "volume": 6.84276}, {"timestamp": 1738891200000, "open": 96719.83, "high": 96772.58, "low": 96711.54, "close": 96762.96, "volume": 9.44968}, {"timestamp": 1738891260000, "open": 96762.95, "high": 96780.02, "low": 96731.75, "close": 96745.49, "volume": 6.14544}, {"timestamp": 1738891320000, "open": 96745.5, "high": 96756.7, "low": 96735.81, "close": 96756.69, "volume": 2.99856}, {"timestamp": 1738891380000, "open": 96756.7, "high": 96812.82, "low": 96756.69, "close": 96812.81, "volume": 4.31193}, {"timestamp": 1738891440000, "open": 96812.82, "high": 96847.83, "low": 96812.81, "close": 96825.0, "volume": 12.45396}, {"timestamp": 1738891500000, "open": 96824.99, "high": 96825.0, "low": 96752.83, "close": 96771.5, "volume": 5.1447}, {"timestamp": 1738891560000, "open": 96771.49, "high": 96771.5, "low": 96650.0, "close": 96650.01, "volume": 7.37655}, {"timestamp": 1738891620000, "open": 96650.0, "high": 96700.0, "low": 96634.92, "close": 96693.02, "volume": 9.20605}, {"timestamp": 1738891680000, "open": 96693.02, "high": 96700.0, "low": 96654.06, "close": 96654.06, "volume": 5.72494}, {"timestamp": 1738891740000, "open": 96654.07, "high": 96717.4, "low": 96654.06, "close": 96717.4, "volume": 2.81163}, {"timestamp": 1738891800000, "open": 96717.4, "high": 96732.0, "low": 96600.0, "close": 96600.01, "volume": 9.40625}, {"timestamp": 1738891860000, "open": 96600.01, "high": 96640.19, "low": 96550.0, "close": 96555.5, "volume": 5.604}, {"timestamp": 1738891920000, "open": 96555.51, "high": 96619.57, "low": 96555.51, "close": 96619.57, "volume": 7.37281}, {"timestamp": 1738891980000, "open": 96619.57, "high": 96665.91, "low": 96603.87, "close": 96665.57, "volume": 3.38825}, {"timestamp": 1738892040000, "open": 96665.56, "high": 96677.97, "low": 96627.86, "close": 96628.15, "volume": 3.31302}, {"timestamp": 1738892100000, "open": 96628.16, "high": 96671.39, "low": 96600.0, "close": 96661.41, "volume": 3.94701}, {"timestamp": 1738892160000, "open": 96661.41, "high": 96754.63, "low": 96643.59, "close": 96754.62, "volume": 8.5922}, {"timestamp": 1738892220000, "open": 96754.62, "high": 96815.22, "low": 96754.62, "close": 96810.98, "volume": 6.47609}, {"timestamp": 1738892280000, "open": 96810.98, "high": 96868.79, "low": 96801.97, "close": 96847.83, "volume": 4.67354}, {"timestamp": 1738892340000, "open": 96847.82, "high": 96847.83, "low": 96782.66, "close": 96793.63, "volume": 4.73898}, {"timestamp": 1738892400000, "open": 96793.62, "high": 96793.63, "low": 96754.83, "close": 96754.83, "volume": 2.65262}, {"timestamp": 1738892460000, "open": 96754.84, "high": 96754.84, "low": 96730.01, "close": 96730.02, "volume": 2.82014}, {"timestamp": 1738892520000, "open": 96730.02, "high": 96747.16, "low": 96730.01, "close": 96747.16, "volume": 2.26512}, {"timestamp": 1738892580000, "open": 96747.16, "high": 96803.0, "low": 96747.15, "close": 96799.09, "volume": 2.80851}, {"timestamp": 1738892640000, "open": 96799.08, "high": 96839.58, "low": 96797.42, "close": 96797.43, "volume": 12.50589}, {"timestamp": 1738892700000, "open": 96797.42, "high": 96797.43, "low": 96755.43, "close": 96776.0, "volume": 4.20246}, {"timestamp": 1738892760000, "open": 96775.99, "high": 96839.28, "low": 96755.42, "close": 96839.28, "volume": 5.72757}, {"timestamp": 1738892820000, "open": 96839.28, "high": 96854.84, "low": 96807.85, "close": 96807.85, "volume": 7.07357}, {"timestamp": 1738892880000, "open": 96807.84, "high": 96807.85, "low": 96771.55, "close": 96771.55, "volume": 2.64506}, {"timestamp": 1738892940000, "open": 96771.55, "high": 96814.63, "low": 96741.36, "close": 96790.35, "volume": 8.07722}, {"timestamp": 1738893000000, "open": 96790.35, "high": 96846.75, "low": 96741.39, "close": 96846.75, "volume": 8.26402}, {"timestamp": 1738893060000, "open": 96846.74, "high": 97015.3, "low": 96846.74, "close": 97010.16, "volume": 54.92224}, {"timestamp": 1738893120000, "open": 97010.16, "high": 97427.0, "low": 97010.16, "close": 97422.0, "volume": 131.24774}, {"timestamp": 1738893180000, "open": 97422.01, "high": 97700.0, "low": 97297.04, "close": 97576.79, "volume": 135.56446}, {"timestamp": 1738893240000, "open": 97576.8, "high": 97805.6, "low": 97549.93, "close": 97745.94, "volume": 104.0436}, {"timestamp": 1738893300000, "open": 97745.94, "high": 97781.35, "low": 97576.06, "close": 97611.6, "volume": 49.72657}, {"timestamp": 1738893360000, "open": 97611.59, "high": 97730.15, "low": 97572.0, "close": 97720.79, "volume": 51.69352}, {"timestamp": 1738893420000, "open": 97720.78, "high": 97734.84, "low": 97598.7, "close": 97620.25, "volume": 36.88673}, {"timestamp": 1738893480000, "open": 97620.25, "high": 97620.25, "low": 97442.75, "close": 97442.76, "volume": 16.4713}, {"timestamp": 1738893540000, "open": 97442.75, "high": 97508.47, "low": 97403.33, "close": 97404.01, "volume": 14.39696}, {"timestamp": 1738893600000, "open": 97404.01, "high": 97441.35, "low": 97330.35, "close": 97419.5, "volume": 71.04364}, {"timestamp": 1738893660000, "open": 97419.49, "high": 97600.0, "low": 97411.91, "close": 97600.0, "volume": 33.50338}, {"timestamp": 1738893720000, "open": 97600.0, "high": 97612.05, "low": 97522.03, "close": 97565.64, "volume": 23.54216}, {"timestamp": 1738893780000, "open": 97565.64, "high": 97610.27, "low": 97502.69, "close": 97560.8, "volume": 30.19905}, {"timestamp": 1738893840000, "open": 97560.81, "high": 97587.76, "low": 97524.79, "close": 97555.01, "volume": 21.71497}, {"timestamp": 1738893900000, "open": 97555.01, "high": 97591.33, "low": 97499.47, "close": 97582.14, "volume": 25.62964}, {"timestamp": 1738893960000, "open": 97582.14, "high": 97582.14, "low": 97488.2, "close": 97488.21, "volume": 15.00202}, {"timestamp": 1738894020000, "open": 97488.21, "high": 97500.0, "low": 97391.35, "close": 97458.96, "volume": 13.7951}, {"timestamp": 1738894080000, "open": 97458.95, "high": 97467.4, "low": 97378.61, "close": 97467.39, "volume": 15.80426}, {"timestamp": 1738894140000, "open": 97467.39, "high": 97493.75, "low": 97361.66, "close": 97361.66, "volume": 17.60373}, {"timestamp": 1738894200000, "open": 97361.67, "high": 97361.67, "low": 97250.0, "close": 97250.01, "volume": 17.42027}, {"timestamp": 1738894260000, "open": 97250.01, "high": 97294.4, "low": 97196.67, "close": 97230.0, "volume": 18.06145}, {"timestamp": 1738894320000, "open": 97230.0, "high": 97320.48, "low": 97229.99, "close": 97320.48, "volume": 11.6271}, {"timestamp": 1738894380000, "open": 97320.49, "high": 97336.96, "low": 97286.01, "close": 97336.96, "volume": 6.82094}, {"timestamp": 1738894440000, "open": 97336.95, "high": 97336.96, "low": 97260.0, "close": 97267.18, "volume": 4.57263}, {"timestamp": 1738894500000, "open": 97267.19, "high": 97287.99, "low": 97173.91, "close": 97199.67, "volume": 19.68496}, {"timestamp": 1738894560000, "open": 97199.67, "high": 97200.0, "low": 97144.0, "close": 97144.0, "volume": 10.56271}, {"timestamp": 1738894620000, "open": 97144.01, "high": 97153.77, "low": 97047.59, "close": 97077.23, "volume": 25.49201}, {"timestamp": 1738894680000, "open": 97077.23, "high": 97158.1, "low": 97067.52, "close": 97158.1, "volume": 8.22363}, {"timestamp": 1738894740000, "open": 97158.1, "high": 97224.81, "low": 97158.09, "close": 97195.89, "volume": 6.35341}, {"timestamp": 1738894800000, "open": 97195.88, "high": 97244.0, "low": 97157.19, "close": 97243.99, "volume": 12.74515}, {"timestamp": 1738894860000, "open": 97244.0, "high": 97419.68, "low": 97244.0, "close": 97419.67, "volume": 25.82491}, {"timestamp": 1738894920000, "open": 97419.68, "high": 97509.45, "low": 97419.67, "close": 97477.23, "volume": 16.69186}, {"timestamp": 1738894980000, "open": 97477.23, "high": 97477.24, "low": 97318.21, "close": 97367.38, "volume": 22.28383}, {"timestamp": 1738895040000, "open": 97367.38, "high": 97400.0, "low": 97347.68, "close": 97367.99, "volume": 8.58485}, {"timestamp": 1738895100000, "open": 97368.0, "high": 97368.0, "low": 97244.09, "close": 97289.27, "volume": 36.98539}, {"timestamp": 1738895160000, "open": 97289.27, "high": 97468.3, "low": 97289.27, "close": 97432.5, "volume": 110.87142}, {"timestamp": 1738895220000, "open": 97432.5, "high": 97467.24, "low": 97432.49, "close": 97434.78, "volume": 6.83055}, {"timestamp": 1738895280000, "open": 97434.79, "high": 97434.79, "low": 97391.52, "close": 97391.53, "volume": 6.64121}, {"timestamp": 1738895340000, "open": 97391.53, "high": 97405.21, "low": 97379.89, "close": 97391.79, "volume": 3.84052}, {"timestamp": 1738895400000, "open": 97391.8, "high": 97413.22, "low": 97341.56, "close": 97375.05, "volume": 11.1291}, {"timestamp": 1738895460000, "open": 97375.04, "high": 97413.21, "low": 97336.95, "close": 97413.2, "volume": 6.03973}, {"timestamp": 1738895520000, "open": 97413.21, "high": 97467.23, "low": 97383.41, "close": 97437.0, "volume": 9.35559}, {"timestamp": 1738895580000, "open": 97437.0, "high": 97467.24, "low": 97420.4, "close": 97467.24, "volume": 6.40296}, {"timestamp": 1738895640000, "open": 97467.23, "high": 97493.68, "low": 97450.13, "close": 97453.64, "volume": 27.38167}, {"timestamp": 1738895700000, "open": 97453.63, "high": 97461.09, "low": 97426.5, "close": 97439.35, "volume": 9.8319}, {"timestamp": 1738895760000, "open": 97439.35, "high": 97454.88, "low": 97422.14, "close": 97441.03, "volume": 15.22573}, {"timestamp": 1738895820000, "open": 97441.03, "high": 97514.22, "low": 97441.02, "close": 97478.17, "volume": 10.18239}, {"timestamp": 1738895880000, "open": 97478.17, "high": 97511.87, "low": 97478.16, "close": 97484.72, "volume": 2.57728}, {"timestamp": 1738895940000, "open": 97484.72, "high": 97484.72, "low": 97331.7, "close": 97340.5, "volume": 9.3768}, {"timestamp": 1738896000000, "open": 97340.51, "high": 97375.37, "low": 97335.34, "close": 97351.06, "volume": 5.56779}, {"timestamp": 1738896060000, "open": 97351.05, "high": 97394.39, "low": 97338.69, "close": 97372.86, "volume": 9.68327}, {"timestamp": 1738896120000, "open": 97372.86, "high": 97414.94, "low": 97372.85, "close": 97390.02, "volume": 8.93557}, {"timestamp": 1738896180000, "open": 97390.02, "high": 97455.91, "low": 97385.06, "close": 97446.15, "volume": 9.47551}, {"timestamp": 1738896240000, "open": 97446.16, "high": 97460.51, "low": 97446.15, "close": 97460.51, "volume": 3.17237}, {"timestamp": 1738896300000, "open": 97460.51, "high": 97477.6, "low": 97438.51, "close": 97438.51, "volume": 7.80282}, {"timestamp": 1738896360000, "open": 97438.52, "high": 97472.92, "low": 97386.18, "close": 97386.18, "volume": 7.03549}, {"timestamp": 1738896420000, "open": 97386.17, "high": 97415.51, "low": 97383.92, "close": 97412.44, "volume": 9.34096}, {"timestamp": 1738896480000, "open": 97412.43, "high": 97488.49, "low": 97412.43, "close": 97488.48, "volume": 3.18123}, {"timestamp": 1738896540000, "open": 97488.49, "high": 97544.96, "low": 97488.48, "close": 97532.07, "volume": 12.00897}, {"timestamp": 1738896600000, "open": 97532.07, "high": 97532.07, "low": 97495.36, "close": 97527.0, "volume": 13.26136}, {"timestamp": 1738896660000, "open": 97527.0, "high": 97621.59, "low": 97526.99, "close": 97585.33, "volume": 17.1059}, {"timestamp": 1738896720000, "open": 97584.75, "high": 97584.75, "low": 97525.66, "close": 97544.4, "volume": 16.91141}, {"timestamp": 1738896780000, "open": 97544.41, "high": 97544.41, "low": 97484.92, "close": 97489.83, "volume": 6.75825}, {"timestamp": 1738896840000, "open": 97490.26, "high": 97527.64, "low": 97490.26, "close": 97503.21, "volume": 2.65675}, {"timestamp": 1738896900000, "open": 97503.21, "high": 97504.44, "low": 97470.77, "close": 97503.2, "volume": 4.81806}, {"timestamp": 1738896960000, "open": 97503.21, "high": 97514.63, "low": 97503.2, "close": 97508.36, "volume": 2.85676}, {"timestamp": 1738897020000, "open": 97508.35, "high": 97528.65, "low": 97505.49, "close": 97528.64, "volume": 11.43413}, {"timestamp": 1738897080000, "open": 97528.65, "high": 97528.65, "low": 97500.0, "close": 97500.0, "volume": 5.78257}, {"timestamp": 1738897140000, "open": 97500.01, "high": 97575.86, "low": 97500.0, "close": 97575.85, "volume": 7.7711}, {"timestamp": 1738897200000, "open": 97575.86, "high": 97597.83, "low": 97537.38, "close": 97597.83, "volume": 8.30589}, {"timestamp": 1738897260000, "open": 97597.83, "high": 97616.24, "low": 97546.62, "close": 97568.94, "volume": 9.41268}, {"timestamp": 1738897320000, "open": 97568.94, "high": 97568.94, "low": 97501.95, "close": 97518.12, "volume": 4.72449}, {"timestamp": 1738897380000, "open": 97518.12, "high": 97528.22, "low": 97500.0, "close": 97500.0, "volume": 10.15486}, {"timestamp": 1738897440000, "open": 97500.01, "high": 97500.01, "low": 97460.0, "close": 97485.53, "volume": 6.10714}, {"timestamp": 1738897500000, "open": 97485.54, "high": 97562.12, "low": 97485.53, "close": 97525.05, "volume": 4.761}, {"timestamp": 1738897560000, "open": 97525.04, "high": 97572.59, "low": 97503.03, "close": 97572.58, "volume": 5.11575}, {"timestamp": 1738897620000, "open": 97572.58, "high": 97629.89, "low": 97572.58, "close": 97629.88, "volume": 4.24114}, {"timestamp": 1738897680000, "open": 97629.89, "high": 97717.84, "low": 97629.88, "close": 97717.83, "volume": 22.73174}, {"timestamp": 1738897740000, "open": 97717.84, "high": 97717.84, "low": 97652.82, "close": 97652.82, "volume": 8.14843}, {"timestamp": 1738897800000, "open": 97652.83, "high": 97726.57, "low": 97649.51, "close": 97726.57, "volume": 13.67924}, {"timestamp": 1738897860000, "open": 97726.56, "high": 97772.0, "low": 97668.23, "close": 97673.25, "volume": 13.74176}, {"timestamp": 1738897920000, "open": 97673.25, "high": 97757.16, "low": 97673.24, "close": 97680.83, "volume": 15.71128}, {"timestamp": 1738897980000, "open": 97680.83, "high": 97680.83, "low": 97650.4, "close": 97666.23, "volume": 6.11673}, {"timestamp": 1738898040000, "open": 97666.23, "high": 97666.23, "low": 97578.87, "close": 97578.88, "volume": 4.15518}, {"timestamp": 1738898100000, "open": 97578.87, "high": 97650.0, "low": 97563.88, "close": 97645.13, "volume": 5.75279}, {"timestamp": 1738898160000, "open": 97645.13, "high": 97645.13, "low": 97584.07, "close": 97584.07, "volume": 6.32196}, {"timestamp": 1738898220000, "open": 97584.08, "high": 97614.27, "low": 97584.07, "close": 97593.14, "volume": 3.83796}, {"timestamp": 1738898280000, "open": 97593.14, "high": 97670.34, "low": 97582.78, "close": 97663.39, "volume": 6.26427}, {"timestamp": 1738898340000, "open": 97663.39, "high": 97687.99, "low": 97605.25, "close": 97612.67, "volume": 5.13464}, {"timestamp": 1738898400000, "open": 97612.66, "high": 97612.66, "low": 97537.46, "close": 97537.47, "volume": 5.29694}, {"timestamp": 1738898460000, "open": 97537.47, "high": 97549.6, "low": 97493.11, "close": 97496.27, "volume": 9.93261}, {"timestamp": 1738898520000, "open": 97496.27, "high": 97534.58, "low": 97496.27, "close": 97500.44, "volume": 19.24447}, {"timestamp": 1738898580000, "open": 97500.45, "high": 97508.6, "low": 97488.75, "close": 97488.76, "volume": 3.31464}, {"timestamp": 1738898640000, "open": 97488.76, "high": 97489.47, "low": 97422.96, "close": 97422.96, "volume": 21.61043}, {"timestamp": 1738898700000, "open": 97422.97, "high": 97485.37, "low": 97412.0, "close": 97467.77, "volume": 4.45346}, {"timestamp": 1738898760000, "open": 97467.77, "high": 97475.1, "low": 97453.4, "close": 97459.68, "volume": 3.11484}, {"timestamp": 1738898820000, "open": 97459.68, "high": 97472.69, "low": 97457.55, "close": 97472.69, "volume": 3.87242}, {"timestamp": 1738898880000, "open": 97472.69, "high": 97472.69, "low": 97434.78, "close": 97434.79, "volume": 2.73649}, {"timestamp": 1738898940000, "open": 97434.79, "high": 97434.79, "low": 97428.03, "close": 97430.77, "volume": 0.7587}, {"timestamp": 1738899000000, "open": 97430.78, "high": 97430.78, "low": 97377.53, "close": 97380.22, "volume": 6.40493}, {"timestamp": 1738899060000, "open": 97380.23, "high": 97380.23, "low": 97352.94, "close": 97355.7, "volume": 5.19258}, {"timestamp": 1738899120000, "open": 97355.7, "high": 97355.7, "low": 97290.33, "close": 97304.5, "volume": 13.02453}, {"timestamp": 1738899180000, "open": 97304.51, "high": 97384.44, "low": 97304.5, "close": 97350.69, "volume": 5.93416}, {"timestamp": 1738899240000, "open": 97350.69, "high": 97350.69, "low": 97303.73, "close": 97324.77, "volume": 8.49738}, {"timestamp": 1738899300000, "open": 97324.77, "high": 97358.0, "low": 97324.76, "close": 97345.09, "volume": 2.90479}, {"timestamp": 1738899360000, "open": 97345.08, "high": 97345.09, "low": 97250.0, "close": 97250.01, "volume": 11.20437}, {"timestamp": 1738899420000, "open": 97250.0, "high": 97282.87, "low": 97250.0, "close": 97271.98, "volume": 3.97654}, {"timestamp": 1738899480000, "open": 97271.98, "high": 97318.8, "low": 97271.97, "close": 97318.8, "volume": 1.67269}, {"timestamp": 1738899540000, "open": 97318.79, "high": 97348.22, "low": 97318.79, "close": 97332.44, "volume": 7.29909}, {"timestamp": 1738899600000, "open": 97332.45, "high": 97369.57, "low": 97332.45, "close": 97356.34, "volume": 6.85797}, {"timestamp": 1738899660000, "open": 97356.34, "high": 97393.82, "low": 97341.13, "close": 97341.13, "volume": 7.2593}, {"timestamp": 1738899720000, "open": 97340.93, "high": 97340.93, "low": 97269.44, "close": 97286.22, "volume": 6.78585}, {"timestamp": 1738899780000, "open": 97286.23, "high": 97304.35, "low": 97250.0, "close": 97284.25, "volume": 5.1768}, {"timestamp": 1738899840000, "open": 97284.24, "high": 97304.28, "low": 97284.24, "close": 97300.01, "volume": 1.46241}, {"timestamp": 1738899900000, "open": 97300.02, "high": 97335.98, "low": 97300.02, "close": 97331.31, "volume": 5.80934}, {"timestamp": 1738899960000, "open": 97331.31, "high": 97408.4, "low": 97331.3, "close": 97372.63, "volume": 5.18846}, {"timestamp": 1738900020000, "open": 97372.64, "high": 97432.0, "low": 97372.63, "close": 97390.4, "volume": 4.15196}, {"timestamp": 1738900080000, "open": 97390.4, "high": 97390.41, "low": 97369.77, "close": 97369.78, "volume": 6.57353}, {"timestamp": 1738900140000, "open": 97369.78, "high": 97421.17, "low": 97369.77, "close": 97384.78, "volume": 6.24197}, {"timestamp": 1738900200000, "open": 97384.79, "high": 97429.6, "low": 97384.78, "close": 97394.19, "volume": 3.53063}, {"timestamp": 1738900260000, "open": 97394.2, "high": 97434.44, "low": 97388.8, "close": 97434.43, "volume": 4.60003}, {"timestamp": 1738900320000, "open": 97434.44, "high": 97434.79, "low": 97402.17, "close": 97402.18, "volume": 8.19777}, {"timestamp": 1738900380000, "open": 97402.17, "high": 97417.86, "low": 97402.17, "close": 97417.85, "volume": 1.29138}, {"timestamp": 1738900440000, "open": 97417.85, "high": 97434.79, "low": 97413.19, "close": 97434.79, "volume": 7.57427}, {"timestamp": 1738900500000, "open": 97434.79, "high": 97434.79, "low": 97413.19, "close": 97413.2, "volume": 1.51662}, {"timestamp": 1738900560000, "open": 97413.19, "high": 97434.79, "low": 97413.19, "close": 97434.79, "volume": 1.98109}, {"timestamp": 1738900620000, "open": 97434.79, "high": 97463.6, "low": 97434.78, "close": 97440.08, "volume": 2.79702}, {"timestamp": 1738900680000, "open": 97440.09, "high": 97453.5, "low": 97440.09, "close": 97453.49, "volume": 3.78333}, {"timestamp": 1738900740000, "open": 97453.49, "high": 97453.49, "low": 97434.96, "close": 97444.04, "volume": 1.70495}, {"timestamp": 1738900800000, "open": 97444.04, "high": 97467.4, "low": 97385.19, "close": 97388.11, "volume": 11.05978}, {"timestamp": 1738900860000, "open": 97388.11, "high": 97449.7, "low": 97383.63, "close": 97449.7, "volume": 3.91183}, {"timestamp": 1738900920000, "open": 97449.69, "high": 97515.24, "low": 97449.69, "close": 97515.23, "volume": 5.2601}, {"timestamp": 1738900980000, "open": 97515.23, "high": 97524.34, "low": 97478.16, "close": 97495.34, "volume": 4.63038}, {"timestamp": 1738901040000, "open": 97495.35, "high": 97527.1, "low": 97495.35, "close": 97513.82, "volume": 2.33142}, {"timestamp": 1738901100000, "open": 97513.81, "high": 97524.35, "low": 97455.5, "close": 97478.67, "volume": 5.17568}, {"timestamp": 1738901160000, "open": 97478.67, "high": 97502.02, "low": 97477.4, "close": 97502.02, "volume": 2.07051}, {"timestamp": 1738901220000, "open": 97502.02, "high": 97595.69, "low": 97502.02, "close": 97593.8, "volume": 7.71708}, {"timestamp": 1738901280000, "open": 97593.86, "high": 97670.52, "low": 97584.09, "close": 97670.52, "volume": 16.84358}, {"timestamp": 1738901340000, "open": 97670.51, "high": 97680.61, "low": 97663.04, "close": 97672.09, "volume": 12.89028}, {"timestamp": 1738901400000, "open": 97672.09, "high": 97672.09, "low": 97637.8, "close": 97643.99, "volume": 3.39421}, {"timestamp": 1738901460000, "open": 97643.99, "high": 97649.99, "low": 97610.92, "close": 97624.86, "volume": 11.63466}, {"timestamp": 1738901520000, "open": 97624.85, "high": 97681.05, "low": 97624.85, "close": 97681.04, "volume": 14.88353}, {"timestamp": 1738901580000, "open": 97681.05, "high": 97707.24, "low": 97681.04, "close": 97707.23, "volume": 4.18107}, {"timestamp": 1738901640000, "open": 97707.24, "high": 97707.24, "low": 97671.32, "close": 97671.46, "volume": 5.47324}, {"timestamp": 1738901700000, "open": 97671.46, "high": 97671.46, "low": 97640.36, "close": 97667.03, "volume": 7.77578}, {"timestamp": 1738901760000, "open": 97667.03, "high": 97733.33, "low": 97667.03, "close": 97697.03, "volume": 5.52264}, {"timestamp": 1738901820000, "open": 97697.03, "high": 97697.04, "low": 97657.95, "close": 97657.95, "volume": 1.91662}, {"timestamp": 1738901880000, "open": 97657.96, "high": 97692.44, "low": 97657.95, "close": 97692.43, "volume": 1.65645}, {"timestamp": 1738901940000, "open": 97692.44, "high": 97700.0, "low": 97674.78, "close": 97687.99, "volume": 2.44278}, {"timestamp": 1738902000000, "open": 97687.98, "high": 97720.0, "low": 97638.35, "close": 97640.86, "volume": 5.63745}, {"timestamp": 1738902060000, "open": 97640.85, "high": 97670.84, "low": 97636.01, "close": 97654.93, "volume": 10.08037}, {"timestamp": 1738902120000, "open": 97654.93, "high": 97695.66, "low": 97654.93, "close": 97690.92, "volume": 1.89763}, {"timestamp": 1738902180000, "open": 97690.92, "high": 97711.04, "low": 97689.94, "close": 97710.8, "volume": 1.09629}, {"timestamp": 1738902240000, "open": 97710.79, "high": 97756.46, "low": 97710.79, "close": 97739.67, "volume": 3.43652}, {"timestamp": 1738902300000, "open": 97739.66, "high": 97745.96, "low": 97719.99, "close": 97745.96, "volume": 3.24835}, {"timestamp": 1738902360000, "open": 97745.95, "high": 97745.95, "low": 97692.34, "close": 97695.65, "volume": 11.45314}, {"timestamp": 1738902420000, "open": 97695.66, "high": 97703.75, "low": 97640.0, "close": 97642.18, "volume": 5.90952}, {"timestamp": 1738902480000, "open": 97642.19, "high": 97645.47, "low": 97586.45, "close": 97586.46, "volume": 5.08169}, {"timestamp": 1738902540000, "open": 97586.46, "high": 97630.25, "low": 97586.45, "close": 97630.24, "volume": 2.74127}, {"timestamp": 1738902600000, "open": 97630.24, "high": 97686.0, "low": 97630.24, "close": 97686.0, "volume": 2.27711}, {"timestamp": 1738902660000, "open": 97685.99, "high": 97760.87, "low": 97685.99, "close": 97760.86, "volume": 6.55321}, {"timestamp": 1738902720000, "open": 97760.86, "high": 97760.87, "low": 97740.4, "close": 97757.24, "volume": 2.72601}, {"timestamp": 1738902780000, "open": 97757.24, "high": 97760.87, "low": 97740.41, "close": 97740.41, "volume": 5.17027}, {"timestamp": 1738902840000, "open": 97740.41, "high": 97750.23, "low": 97721.74, "close": 97750.23, "volume": 10.23918}, {"timestamp": 1738902900000, "open": 97750.23, "high": 97816.72, "low": 97750.22, "close": 97816.71, "volume": 6.25427}, {"timestamp": 1738902960000, "open": 97816.72, "high": 97883.12, "low": 97816.71, "close": 97869.49, "volume": 19.79059}, {"timestamp": 1738903020000, "open": 97869.48, "high": 97869.48, "low": 97848.7, "close": 97857.6, "volume": 8.31121}, {"timestamp": 1738903080000, "open": 97857.61, "high": 97857.61, "low": 97797.78, "close": 97797.79, "volume": 3.48335}, {"timestamp": 1738903140000, "open": 97797.78, "high": 97797.79, "low": 97748.69, "close": 97748.7, "volume": 5.59544}, {"timestamp": 1738903200000, "open": 97748.7, "high": 97764.17, "low": 97630.46, "close": 97639.98, "volume": 10.90395}, {"timestamp": 1738903260000, "open": 97639.97, "high": 97659.92, "low": 97485.4, "close": 97520.0, "volume": 19.10094}, {"timestamp": 1738903320000, "open": 97520.0, "high": 97571.88, "low": 97519.99, "close": 97524.83, "volume": 6.10105}, {"timestamp": 1738903380000, "open": 97524.83, "high": 97548.82, "low": 97521.68, "close": 97521.69, "volume": 2.52248}, {"timestamp": 1738903440000, "open": 97521.69, "high": 97550.95, "low": 97521.69, "close": 97550.95, "volume": 0.72612}, {"timestamp": 1738903500000, "open": 97550.95, "high": 97616.0, "low": 97550.95, "close": 97551.41, "volume": 3.0226}, {"timestamp": 1738903560000, "open": 97550.95, "high": 97553.38, "low": 97528.85, "close": 97528.85, "volume": 3.11822}, {"timestamp": 1738903620000, "open": 97528.86, "high": 97540.47, "low": 97472.24, "close": 97479.75, "volume": 6.36545}, {"timestamp": 1738903680000, "open": 97479.74, "high": 97479.75, "low": 97434.37, "close": 97438.03, "volume": 22.10939}, {"timestamp": 1738903740000, "open": 97438.03, "high": 97450.0, "low": 97434.78, "close": 97450.0, "volume": 2.22382}, {"timestamp": 1738903800000, "open": 97449.99, "high": 97476.2, "low": 97449.99, "close": 97476.2, "volume": 4.15635}, {"timestamp": 1738903860000, "open": 97476.2, "high": 97510.0, "low": 97476.19, "close": 97505.91, "volume": 3.83352}, {"timestamp": 1738903920000, "open": 97505.91, "high": 97505.91, "low": 97449.99, "close": 97463.08, "volume": 2.48755}, {"timestamp": 1738903980000, "open": 97463.08, "high": 97463.08, "low": 97434.78, "close": 97458.68, "volume": 4.63608}, {"timestamp": 1738904040000, "open": 97458.68, "high": 97472.85, "low": 97444.13, "close": 97472.84, "volume": 1.25211}, {"timestamp": 1738904100000, "open": 97472.84, "high": 97508.16, "low": 97472.84, "close": 97508.15, "volume": 1.94058}, {"timestamp": 1738904160000, "open": 97508.16, "high": 97544.0, "low": 97508.15, "close": 97544.0, "volume": 3.41122}, {"timestamp": 1738904220000, "open": 97543.99, "high": 97546.12, "low": 97508.5, "close": 97508.51, "volume": 1.25869}, {"timestamp": 1738904280000, "open": 97508.5, "high": 97508.5, "low": 97452.69, "close": 97452.69, "volume": 3.28438}, {"timestamp": 1738904340000, "open": 97452.69, "high": 97457.49, "low": 97434.78, "close": 97434.79, "volume": 4.04855}, {"timestamp": 1738904400000, "open": 97434.79, "high": 97466.14, "low": 97434.78, "close": 97466.14, "volume": 5.50419}, {"timestamp": 1738904460000, "open": 97466.14, "high": 97472.25, "low": 97450.08, "close": 97472.24, "volume": 1.37415}, {"timestamp": 1738904520000, "open": 97472.24, "high": 97500.0, "low": 97472.24, "close": 97496.33, "volume": 2.87442}, {"timestamp": 1738904580000, "open": 97496.33, "high": 97511.75, "low": 97482.0, "close": 97511.75, "volume": 2.54067}, {"timestamp": 1738904640000, "open": 97511.76, "high": 97532.61, "low": 97509.74, "close": 97532.6, "volume": 1.55594}, {"timestamp": 1738904700000, "open": 97532.6, "high": 97543.42, "low": 97503.34, "close": 97508.61, "volume": 15.78062}, {"timestamp": 1738904760000, "open": 97508.61, "high": 97537.84, "low": 97508.6, "close": 97530.48, "volume": 2.1724}, {"timestamp": 1738904820000, "open": 97530.47, "high": 97530.47, "low": 97457.53, "close": 97457.53, "volume": 2.61202}, {"timestamp": 1738904880000, "open": 97457.53, "high": 97457.53, "low": 97432.7, "close": 97432.71, "volume": 4.67864}, {"timestamp": 1738904940000, "open": 97432.7, "high": 97442.61, "low": 97362.9, "close": 97374.73, "volume": 5.28016}, {"timestamp": 1738905000000, "open": 97374.73, "high": 97425.77, "low": 97374.72, "close": 97404.05, "volume": 5.29389}, {"timestamp": 1738905060000, "open": 97404.06, "high": 97404.06, "low": 97339.76, "close": 97353.4, "volume": 8.40924}, {"timestamp": 1738905120000, "open": 97353.4, "high": 97357.85, "low": 97344.78, "close": 97344.79, "volume": 2.67947}, {"timestamp": 1738905180000, "open": 97344.78, "high": 97344.79, "low": 97312.86, "close": 97312.86, "volume": 4.15918}, {"timestamp": 1738905240000, "open": 97312.87, "high": 97327.3, "low": 97312.86, "close": 97327.22, "volume": 2.46678}, {"timestamp": 1738905300000, "open": 97327.21, "high": 97367.67, "low": 97326.16, "close": 97352.53, "volume": 8.40256}, {"timestamp": 1738905360000, "open": 97352.53, "high": 97386.88, "low": 97345.74, "close": 97386.87, "volume": 18.69285}, {"timestamp": 1738905420000, "open": 97386.88, "high": 97386.88, "low": 97364.88, "close": 97364.89, "volume": 1.65165}, {"timestamp": 1738905480000, "open": 97364.88, "high": 97364.89, "low": 97345.74, "close": 97345.74, "volume": 2.27988}, {"timestamp": 1738905540000, "open": 97345.75, "high": 97381.11, "low": 97345.74, "close": 97373.46, "volume": 2.34256}, {"timestamp": 1738905600000, "open": 97373.46, "high": 97373.46, "low": 97345.85, "close": 97345.85, "volume": 3.94703}, {"timestamp": 1738905660000, "open": 97345.86, "high": 97353.29, "low": 97323.1, "close": 97346.91, "volume": 4.07293}, {"timestamp": 1738905720000, "open": 97346.9, "high": 97346.91, "low": 97261.12, "close": 97261.12, "volume": 7.02198}, {"timestamp": 1738905780000, "open": 97261.12, "high": 97263.78, "low": 97201.0, "close": 97201.01, "volume": 37.80881}, {"timestamp": 1738905840000, "open": 97201.01, "high": 97252.34, "low": 97201.0, "close": 97252.34, "volume": 12.44609}, {"timestamp": 1738905900000, "open": 97252.34, "high": 97299.38, "low": 97245.35, "close": 97268.68, "volume": 5.08104}, {"timestamp": 1738905960000, "open": 97268.67, "high": 97268.67, "low": 97201.0, "close": 97201.0, "volume": 7.99433}, {"timestamp": 1738906020000, "open": 97201.01, "high": 97235.35, "low": 97201.0, "close": 97235.35, "volume": 6.42554}, {"timestamp": 1738906080000, "open": 97235.35, "high": 97264.64, "low": 97235.34, "close": 97264.64, "volume": 3.65541}, {"timestamp": 1738906140000, "open": 97264.63, "high": 97264.64, "low": 97210.74, "close": 97210.74, "volume": 6.40885}, {"timestamp": 1738906200000, "open": 97210.74, "high": 97235.46, "low": 97201.0, "close": 97213.44, "volume": 14.631}, {"timestamp": 1738906260000, "open": 97213.45, "high": 97213.45, "low": 97183.04, "close": 97183.05, "volume": 65.02479}, {"timestamp": 1738906320000, "open": 97183.04, "high": 97262.99, "low": 97142.13, "close": 97262.99, "volume": 8.39183}, {"timestamp": 1738906380000, "open": 97262.99, "high": 97336.81, "low": 97262.99, "close": 97336.8, "volume": 2.30918}, {"timestamp": 1738906440000, "open": 97336.81, "high": 97400.0, "low": 97336.8, "close": 97347.1, "volume": 15.9932}, {"timestamp": 1738906500000, "open": 97347.1, "high": 97368.61, "low": 97299.11, "close": 97318.45, "volume": 42.18714}, {"timestamp": 1738906560000, "open": 97318.44, "high": 97342.62, "low": 97299.46, "close": 97302.87, "volume": 3.13512}, {"timestamp": 1738906620000, "open": 97302.88, "high": 97317.63, "low": 97285.83, "close": 97285.84, "volume": 2.86317}, {"timestamp": 1738906680000, "open": 97285.84, "high": 97285.84, "low": 97252.54, "close": 97272.16, "volume": 2.73869}, {"timestamp": 1738906740000, "open": 97272.15, "high": 97359.48, "low": 97261.19, "close": 97359.47, "volume": 7.08037}, {"timestamp": 1738906800000, "open": 97359.47, "high": 97359.47, "low": 97317.52, "close": 97336.93, "volume": 2.79567}, {"timestamp": 1738906860000, "open": 97336.92, "high": 97336.93, "low": 97304.79, "close": 97328.01, "volume": 2.38838}, {"timestamp": 1738906920000, "open": 97328.02, "high": 97369.57, "low": 97328.02, "close": 97369.57, "volume": 3.00123}, {"timestamp": 1738906980000, "open": 97369.56, "high": 97400.0, "low": 97369.56, "close": 97370.43, "volume": 6.78719}, {"timestamp": 1738907040000, "open": 97370.42, "high": 97370.43, "low": 97350.27, "close": 97359.93, "volume": 4.22388}, {"timestamp": 1738907100000, "open": 97359.92, "high": 97359.93, "low": 97300.0, "close": 97300.01, "volume": 2.60303}, {"timestamp": 1738907160000, "open": 97300.01, "high": 97308.78, "low": 97271.95, "close": 97271.95, "volume": 4.54292}, {"timestamp": 1738907220000, "open": 97271.95, "high": 97279.34, "low": 97229.93, "close": 97279.34, "volume": 3.58645}, {"timestamp": 1738907280000, "open": 97279.35, "high": 97304.35, "low": 97274.93, "close": 97295.57, "volume": 3.32884}, {"timestamp": 1738907340000, "open": 97295.58, "high": 97329.89, "low": 97295.58, "close": 97329.89, "volume": 0.98729}, {"timestamp": 1738907400000, "open": 97329.89, "high": 97359.08, "low": 97329.88, "close": 97344.7, "volume": 2.0604}, {"timestamp": 1738907460000, "open": 97344.71, "high": 97354.12, "low": 97304.63, "close": 97304.63, "volume": 3.09736}, {"timestamp": 1738907520000, "open": 97304.64, "high": 97304.64, "low": 97248.38, "close": 97251.18, "volume": 2.25517}, {"timestamp": 1738907580000, "open": 97251.17, "high": 97263.02, "low": 97251.17, "close": 97263.02, "volume": 1.22533}, {"timestamp": 1738907640000, "open": 97263.01, "high": 97303.12, "low": 97263.01, "close": 97303.11, "volume": 1.24075}, {"timestamp": 1738907700000, "open": 97303.12, "high": 97319.78, "low": 97303.12, "close": 97319.77, "volume": 1.53936}, {"timestamp": 1738907760000, "open": 97319.77, "high": 97354.41, "low": 97310.03, "close": 97354.4, "volume": 9.07157}, {"timestamp": 1738907820000, "open": 97354.41, "high": 97354.41, "low": 97343.99, "close": 97344.0, "volume": 0.95947}, {"timestamp": 1738907880000, "open": 97343.99, "high": 97343.99, "low": 97276.73, "close": 97307.59, "volume": 4.85624}, {"timestamp": 1738907940000, "open": 97307.59, "high": 97338.2, "low": 97307.59, "close": 97338.2, "volume": 1.61755}, {"timestamp": 1738908000000, "open": 97338.2, "high": 97362.53, "low": 97338.2, "close": 97341.38, "volume": 4.19619}, {"timestamp": 1738908060000, "open": 97341.39, "high": 97358.71, "low": 97289.25, "close": 97289.25, "volume": 4.41242}, {"timestamp": 1738908120000, "open": 97289.25, "high": 97289.26, "low": 97229.37, "close": 97229.37, "volume": 5.45707}, {"timestamp": 1738908180000, "open": 97229.37, "high": 97259.83, "low": 97217.65, "close": 97240.28, "volume": 3.5196}, {"timestamp": 1738908240000, "open": 97240.28, "high": 97300.0, "low": 97240.27, "close": 97300.0, "volume": 3.33601}, {"timestamp": 1738908300000, "open": 97300.0, "high": 97334.81, "low": 97298.47, "close": 97298.47, "volume": 2.74112}, {"timestamp": 1738908360000, "open": 97298.48, "high": 97298.48, "low": 97239.13, "close": 97239.14, "volume": 2.63846}, {"timestamp": 1738908420000, "open": 97239.14, "high": 97241.54, "low": 97186.44, "close": 97186.45, "volume": 7.0208}, {"timestamp": 1738908480000, "open": 97186.44, "high": 97237.1, "low": 97186.44, "close": 97217.45, "volume": 3.25901}, {"timestamp": 1738908540000, "open": 97216.47, "high": 97216.47, "low": 97171.13, "close": 97188.57, "volume": 5.43737}, {"timestamp": 1738908600000, "open": 97188.57, "high": 97188.57, "low": 97164.68, "close": 97180.18, "volume": 3.20666}, {"timestamp": 1738908660000, "open": 97180.17, "high": 97218.41, "low": 97176.28, "close": 97214.42, "volume": 6.94686}, {"timestamp": 1738908720000, "open": 97214.42, "high": 97229.53, "low": 97214.41, "close": 97219.0, "volume": 1.38223}, {"timestamp": 1738908780000, "open": 97219.01, "high": 97271.74, "low": 97219.0, "close": 97271.73, "volume": 1.98633}, {"timestamp": 1738908840000, "open": 97271.73, "high": 97285.31, "low": 97265.89, "close": 97285.31, "volume": 2.43075}, {"timestamp": 1738908900000, "open": 97285.31, "high": 97285.31, "low": 97240.07, "close": 97266.5, "volume": 6.49398}, {"timestamp": 1738908960000, "open": 97266.51, "high": 97297.85, "low": 97266.5, "close": 97291.18, "volume": 1.7813}, {"timestamp": 1738909020000, "open": 97291.17, "high": 97345.74, "low": 97260.6, "close": 97260.6, "volume": 9.10353}, {"timestamp": 1738909080000, "open": 97260.5, "high": 97260.51, "low": 97221.33, "close": 97221.34, "volume": 3.01073}, {"timestamp": 1738909140000, "open": 97221.33, "high": 97253.46, "low": 97209.28, "close": 97241.89, "volume": 3.07983}, {"timestamp": 1738909200000, "open": 97241.9, "high": 97241.9, "low": 97207.65, "close": 97207.65, "volume": 2.90075}, {"timestamp": 1738909260000, "open": 97207.64, "high": 97207.64, "low": 97159.45, "close": 97173.91, "volume": 7.59581}, {"timestamp": 1738909320000, "open": 97173.92, "high": 97173.92, "low": 97067.53, "close": 97121.63, "volume": 24.71182}, {"timestamp": 1738909380000, "open": 97121.63, "high": 97140.0, "low": 97078.0, "close": 97078.01, "volume": 7.39647}, {"timestamp": 1738909440000, "open": 97078.01, "high": 97125.46, "low": 97078.0, "close": 97125.45, "volume": 10.31019}, {"timestamp": 1738909500000, "open": 97125.45, "high": 97141.31, "low": 97106.18, "close": 97106.19, "volume": 5.03923}, {"timestamp": 1738909560000, "open": 97106.19, "high": 97106.19, "low": 96973.55, "close": 97042.94, "volume": 53.26521}, {"timestamp": 1738909620000, "open": 97042.94, "high": 97061.89, "low": 97042.94, "close": 97052.17, "volume": 4.72963}, {"timestamp": 1738909680000, "open": 97052.17, "high": 97052.18, "low": 96696.33, "close": 96791.77, "volume": 99.3965}, {"timestamp": 1738909740000, "open": 96791.77, "high": 96816.74, "low": 96696.85, "close": 96816.73, "volume": 17.35112}, {"timestamp": 1738909800000, "open": 96816.74, "high": 96927.95, "low": 96816.74, "close": 96927.95, "volume": 12.84342}, {"timestamp": 1738909860000, "open": 96927.95, "high": 96952.95, "low": 96925.0, "close": 96952.41, "volume": 4.32927}, {"timestamp": 1738909920000, "open": 96952.42, "high": 96980.0, "low": 96869.07, "close": 96910.68, "volume": 6.57972}, {"timestamp": 1738909980000, "open": 96910.69, "high": 96937.39, "low": 96848.48, "close": 96853.32, "volume": 16.71141}, {"timestamp": 1738910040000, "open": 96853.33, "high": 96870.01, "low": 96801.9, "close": 96836.18, "volume": 29.55314}, {"timestamp": 1738910100000, "open": 96836.18, "high": 96861.63, "low": 96585.01, "close": 96587.24, "volume": 87.70463}, {"timestamp": 1738910160000, "open": 96587.25, "high": 96711.91, "low": 96566.0, "close": 96698.15, "volume": 61.60997}, {"timestamp": 1738910220000, "open": 96698.16, "high": 96723.61, "low": 96619.58, "close": 96723.61, "volume": 23.96712}, {"timestamp": 1738910280000, "open": 96723.6, "high": 96808.5, "low": 96706.15, "close": 96800.13, "volume": 19.79339}, {"timestamp": 1738910340000, "open": 96800.14, "high": 96847.22, "low": 96775.76, "close": 96847.22, "volume": 19.53109}, {"timestamp": 1738910400000, "open": 96847.21, "high": 96906.24, "low": 96847.21, "close": 96861.86, "volume": 9.41677}, {"timestamp": 1738910460000, "open": 96861.86, "high": 96861.87, "low": 96723.59, "close": 96733.49, "volume": 25.5194}, {"timestamp": 1738910520000, "open": 96733.48, "high": 96778.75, "low": 96693.11, "close": 96720.0, "volume": 9.52402}, {"timestamp": 1738910580000, "open": 96720.0, "high": 96782.61, "low": 96705.57, "close": 96782.61, "volume": 3.69941}, {"timestamp": 1738910640000, "open": 96782.61, "high": 96791.56, "low": 96717.47, "close": 96757.93, "volume": 14.6612}, {"timestamp": 1738910700000, "open": 96757.93, "high": 96780.0, "low": 96704.4, "close": 96704.41, "volume": 13.93193}, {"timestamp": 1738910760000, "open": 96704.4, "high": 96762.79, "low": 96619.56, "close": 96650.77, "volume": 71.71953}, {"timestamp": 1738910820000, "open": 96650.77, "high": 96767.2, "low": 96633.18, "close": 96757.52, "volume": 17.64246}, {"timestamp": 1738910880000, "open": 96757.51, "high": 96796.21, "low": 96754.02, "close": 96779.49, "volume": 12.94712}, {"timestamp": 1738910940000, "open": 96779.5, "high": 96794.72, "low": 96764.96, "close": 96787.98, "volume": 13.31391}, {"timestamp": 1738911000000, "open": 96787.99, "high": 96850.0, "low": 96787.99, "close": 96850.0, "volume": 10.9442}, {"timestamp": 1738911060000, "open": 96850.0, "high": 96876.01, "low": 96814.83, "close": 96814.83, "volume": 10.06978}, {"timestamp": 1738911120000, "open": 96814.84, "high": 96872.0, "low": 96785.0, "close": 96847.82, "volume": 10.52615}, {"timestamp": 1738911180000, "open": 96847.82, "high": 96880.44, "low": 96817.58, "close": 96880.44, "volume": 9.29014}, {"timestamp": 1738911240000, "open": 96880.44, "high": 96880.44, "low": 96810.81, "close": 96837.14, "volume": 11.07019}, {"timestamp": 1738911300000, "open": 96837.13, "high": 96837.13, "low": 96809.57, "close": 96831.71, "volume": 10.03215}, {"timestamp": 1738911360000, "open": 96831.71, "high": 96847.83, "low": 96785.05, "close": 96785.06, "volume": 7.70994}, {"timestamp": 1738911420000, "open": 96785.06, "high": 96785.06, "low": 96666.0, "close": 96666.0, "volume": 55.71238}, {"timestamp": 1738911480000, "open": 96666.01, "high": 96675.72, "low": 96612.1, "close": 96623.81, "volume": 14.22841}, {"timestamp": 1738911540000, "open": 96623.81, "high": 96746.87, "low": 96623.81, "close": 96746.87, "volume": 16.00532}, {"timestamp": 1738911600000, "open": 96746.87, "high": 96815.22, "low": 96712.7, "close": 96815.22, "volume": 11.5962}, {"timestamp": 1738911660000, "open": 96815.22, "high": 96887.23, "low": 96805.53, "close": 96887.22, "volume": 15.0545}, {"timestamp": 1738911720000, "open": 96887.23, "high": 96887.23, "low": 96816.05, "close": 96820.4, "volume": 46.93007}, {"timestamp": 1738911780000, "open": 96820.41, "high": 96916.27, "low": 96820.4, "close": 96894.3, "volume": 12.64614}, {"timestamp": 1738911840000, "open": 96894.3, "high": 96961.08, "low": 96894.3, "close": 96931.14, "volume": 12.97994}, {"timestamp": 1738911900000, "open": 96931.14, "high": 96966.66, "low": 96909.03, "close": 96925.35, "volume": 16.69716}, {"timestamp": 1738911960000, "open": 96925.36, "high": 96990.09, "low": 96925.36, "close": 96965.66, "volume": 8.33726}, {"timestamp": 1738912020000, "open": 96965.67, "high": 96998.99, "low": 96965.66, "close": 96998.98, "volume": 8.7028}, {"timestamp": 1738912080000, "open": 96998.99, "high": 97067.53, "low": 96998.98, "close": 97020.6, "volume": 20.11831}, {"timestamp": 1738912140000, "open": 97020.6, "high": 97046.33, "low": 97003.67, "close": 97003.67, "volume": 4.57289}, {"timestamp": 1738912200000, "open": 97003.66, "high": 97003.67, "low": 96948.72, "close": 96961.62, "volume": 7.89807}, {"timestamp": 1738912260000, "open": 96961.61, "high": 97010.87, "low": 96961.61, "close": 97000.0, "volume": 13.64238}, {"timestamp": 1738912320000, "open": 97000.0, "high": 97000.0, "low": 96961.62, "close": 96961.62, "volume": 7.09887}, {"timestamp": 1738912380000, "open": 96961.63, "high": 96961.63, "low": 96910.35, "close": 96910.36, "volume": 4.59787}, {"timestamp": 1738912440000, "open": 96910.35, "high": 96915.34, "low": 96888.0, "close": 96908.79, "volume": 5.10885}, {"timestamp": 1738912500000, "open": 96908.8, "high": 96946.98, "low": 96908.79, "close": 96946.98, "volume": 9.00213}, {"timestamp": 1738912560000, "open": 96946.98, "high": 96992.0, "low": 96946.97, "close": 96991.99, "volume": 5.03321}, {"timestamp": 1738912620000, "open": 96991.99, "high": 97029.08, "low": 96946.06, "close": 97029.08, "volume": 10.10204}, {"timestamp": 1738912680000, "open": 97029.08, "high": 97176.17, "low": 97029.07, "close": 97139.2, "volume": 14.79548}, {"timestamp": 1738912740000, "open": 97139.19, "high": 97213.54, "low": 97112.64, "close": 97143.37, "volume": 16.96001}, {"timestamp": 1738912800000, "open": 97143.38, "high": 97181.82, "low": 97084.88, "close": 97084.88, "volume": 12.45996}, {"timestamp": 1738912860000, "open": 97084.88, "high": 97116.63, "low": 97006.0, "close": 97062.39, "volume": 11.17115}, {"timestamp": 1738912920000, "open": 97062.39, "high": 97100.0, "low": 97043.28, "close": 97100.0, "volume": 8.12071}, {"timestamp": 1738912980000, "open": 97100.0, "high": 97163.84, "low": 97099.99, "close": 97135.27, "volume": 8.11566}, {"timestamp": 1738913040000, "open": 97135.27, "high": 97135.28, "low": 97090.85, "close": 97122.17, "volume": 3.61544}, {"timestamp": 1738913100000, "open": 97122.17, "high": 97122.17, "low": 97024.0, "close": 97036.22, "volume": 5.83033}, {"timestamp": 1738913160000, "open": 97036.22, "high": 97096.39, "low": 97036.22, "close": 97096.39, "volume": 5.9174}, {"timestamp": 1738913220000, "open": 97096.39, "high": 97096.39, "low": 97046.87, "close": 97046.87, "volume": 6.68078}, {"timestamp": 1738913280000, "open": 97046.87, "high": 97078.01, "low": 96972.81, "close": 96972.81, "volume": 7.43813}, {"timestamp": 1738913340000, "open": 96972.81, "high": 96972.81, "low": 96934.0, "close": 96943.56, "volume": 2.36588}, {"timestamp": 1738913400000, "open": 96943.57, "high": 96983.83, "low": 96905.53, "close": 96943.21, "volume": 16.07243}, {"timestamp": 1738913460000, "open": 96943.21, "high": 96957.17, "low": 96934.21, "close": 96934.21, "volume": 12.29575}, {"timestamp": 1738913520000, "open": 96934.22, "high": 96934.22, "low": 96868.01, "close": 96913.04, "volume": 15.53877}, {"timestamp": 1738913580000, "open": 96913.05, "high": 96919.99, "low": 96881.66, "close": 96899.38, "volume": 16.30201}, {"timestamp": 1738913640000, "open": 96899.39, "high": 96941.03, "low": 96899.38, "close": 96941.03, "volume": 17.57446}, {"timestamp": 1738913700000, "open": 96941.03, "high": 96984.81, "low": 96906.02, "close": 96981.59, "volume": 18.65086}, {"timestamp": 1738913760000, "open": 96981.6, "high": 97017.98, "low": 96967.41, "close": 96967.41, "volume": 20.78265}, {"timestamp": 1738913820000, "open": 96967.41, "high": 96969.81, "low": 96899.0, "close": 96914.41, "volume": 16.97329}, {"timestamp": 1738913880000, "open": 96914.41, "high": 96914.41, "low": 96846.23, "close": 96858.93, "volume": 16.29866}, {"timestamp": 1738913940000, "open": 96858.93, "high": 96858.93, "low": 96763.44, "close": 96797.15, "volume": 16.10215}, {"timestamp": 1738914000000, "open": 96797.16, "high": 96797.16, "low": 96680.0, "close": 96707.2, "volume": 30.2366}, {"timestamp": 1738914060000, "open": 96707.2, "high": 96782.61, "low": 96707.2, "close": 96739.83, "volume": 17.32736}, {"timestamp": 1738914120000, "open": 96739.84, "high": 96795.93, "low": 96739.84, "close": 96757.5, "volume": 8.78696}, {"timestamp": 1738914180000, "open": 96757.51, "high": 96795.4, "low": 96757.5, "close": 96779.56, "volume": 7.53765}, {"timestamp": 1738914240000, "open": 96779.56, "high": 96838.79, "low": 96779.55, "close": 96817.0, "volume": 8.6809}, {"timestamp": 1738914300000, "open": 96817.0, "high": 96856.2, "low": 96804.2, "close": 96828.32, "volume": 12.33406}, {"timestamp": 1738914360000, "open": 96828.32, "high": 96877.54, "low": 96807.25, "close": 96807.26, "volume": 8.82167}, {"timestamp": 1738914420000, "open": 96807.26, "high": 96807.26, "low": 96725.48, "close": 96725.48, "volume": 6.2701}, {"timestamp": 1738914480000, "open": 96725.49, "high": 96765.49, "low": 96725.49, "close": 96765.49, "volume": 7.7793}, {"timestamp": 1738914540000, "open": 96765.48, "high": 96803.0, "low": 96765.48, "close": 96777.28, "volume": 9.93367}, {"timestamp": 1738914600000, "open": 96777.28, "high": 96806.49, "low": 96716.91, "close": 96716.92, "volume": 16.91936}, {"timestamp": 1738914660000, "open": 96716.92, "high": 96725.91, "low": 96693.42, "close": 96725.91, "volume": 11.59403}, {"timestamp": 1738914720000, "open": 96725.91, "high": 96735.92, "low": 96711.36, "close": 96723.44, "volume": 8.31453}, {"timestamp": 1738914780000, "open": 96723.44, "high": 96768.0, "low": 96723.43, "close": 96761.0, "volume": 6.45112}, {"timestamp": 1738914840000, "open": 96761.0, "high": 96761.0, "low": 96705.18, "close": 96705.19, "volume": 15.02451}, {"timestamp": 1738914900000, "open": 96705.18, "high": 96705.18, "low": 96645.45, "close": 96657.91, "volume": 22.69612}, {"timestamp": 1738914960000, "open": 96657.92, "high": 96741.99, "low": 96657.91, "close": 96741.98, "volume": 19.25249}, {"timestamp": 1738915020000, "open": 96741.99, "high": 96748.82, "low": 96734.01, "close": 96748.79, "volume": 12.41784}, {"timestamp": 1738915080000, "open": 96748.8, "high": 96763.91, "low": 96739.12, "close": 96762.25, "volume": 15.34967}, {"timestamp": 1738915140000, "open": 96762.25, "high": 96763.9, "low": 96757.04, "close": 96757.05, "volume": 12.47315}, {"timestamp": 1738915200000, "open": 96757.04, "high": 96792.52, "low": 96626.91, "close": 96672.57, "volume": 27.83655}, {"timestamp": 1738915260000, "open": 96672.58, "high": 96691.64, "low": 96624.72, "close": 96673.65, "volume": 19.70949}, {"timestamp": 1738915320000, "open": 96673.66, "high": 96694.07, "low": 96613.24, "close": 96639.68, "volume": 21.01436}, {"timestamp": 1738915380000, "open": 96639.69, "high": 96709.42, "low": 96639.68, "close": 96695.21, "volume": 11.41158}, {"timestamp": 1738915440000, "open": 96695.2, "high": 96730.03, "low": 96675.06, "close": 96686.99, "volume": 7.18787}, {"timestamp": 1738915500000, "open": 96686.99, "high": 96737.99, "low": 96675.06, "close": 96717.4, "volume": 10.92215}, {"timestamp": 1738915560000, "open": 96717.4, "high": 96841.76, "low": 96717.4, "close": 96841.76, "volume": 17.64811}, {"timestamp": 1738915620000, "open": 96841.76, "high": 96852.01, "low": 96822.71, "close": 96827.84, "volume": 11.19789}, {"timestamp": 1738915680000, "open": 96827.85, "high": 96875.97, "low": 96827.84, "close": 96843.69, "volume": 16.4097}, {"timestamp": 1738915740000, "open": 96843.69, "high": 96952.79, "low": 96831.52, "close": 96939.51, "volume": 21.9944}, {"timestamp": 1738915800000, "open": 96939.5, "high": 96939.5, "low": 96878.0, "close": 96893.99, "volume": 13.29807}, {"timestamp": 1738915860000, "open": 96894.0, "high": 96894.0, "low": 96870.98, "close": 96880.44, "volume": 7.64802}, {"timestamp": 1738915920000, "open": 96880.44, "high": 96880.44, "low": 96798.96, "close": 96832.0, "volume": 15.3043}, {"timestamp": 1738915980000, "open": 96831.99, "high": 96832.0, "low": 96818.86, "close": 96818.87, "volume": 4.53076}, {"timestamp": 1738916040000, "open": 96818.86, "high": 96818.87, "low": 96781.15, "close": 96793.99, "volume": 6.1832}, {"timestamp": 1738916100000, "open": 96793.99, "high": 96865.24, "low": 96793.99, "close": 96830.03, "volume": 11.47997}, {"timestamp": 1738916160000, "open": 96830.04, "high": 96871.44, "low": 96823.43, "close": 96852.0, "volume": 22.22273}, {"timestamp": 1738916220000, "open": 96852.0, "high": 96936.0, "low": 96816.63, "close": 96936.0, "volume": 14.40267}, {"timestamp": 1738916280000, "open": 96935.99, "high": 96936.0, "low": 96880.43, "close": 96880.44, "volume": 7.45255}, {"timestamp": 1738916340000, "open": 96880.43, "high": 96906.06, "low": 96880.43, "close": 96891.25, "volume": 7.27303}, {"timestamp": 1738916400000, "open": 96891.24, "high": 96900.0, "low": 96862.01, "close": 96896.0, "volume": 7.92912}, {"timestamp": 1738916460000, "open": 96896.01, "high": 96913.05, "low": 96808.19, "close": 96808.2, "volume": 10.7073}, {"timestamp": 1738916520000, "open": 96808.19, "high": 96831.84, "low": 96770.59, "close": 96831.84, "volume": 8.34959}, {"timestamp": 1738916580000, "open": 96831.84, "high": 96831.84, "low": 96788.87, "close": 96827.17, "volume": 4.99399}, {"timestamp": 1738916640000, "open": 96827.17, "high": 96827.17, "low": 96777.0, "close": 96811.83, "volume": 5.00241}, {"timestamp": 1738916700000, "open": 96811.83, "high": 96815.98, "low": 96749.99, "close": 96750.0, "volume": 4.63953}, {"timestamp": 1738916760000, "open": 96750.0, "high": 96791.98, "low": 96750.0, "close": 96791.98, "volume": 2.03033}, {"timestamp": 1738916820000, "open": 96791.99, "high": 96821.8, "low": 96791.98, "close": 96821.8, "volume": 11.76256}, {"timestamp": 1738916880000, "open": 96821.8, "high": 96918.31, "low": 96821.79, "close": 96874.24, "volume": 9.48801}, {"timestamp": 1738916940000, "open": 96874.25, "high": 96874.25, "low": 96864.01, "close": 96872.74, "volume": 2.10972}, {"timestamp": 1738917000000, "open": 96872.73, "high": 96960.0, "low": 96872.73, "close": 96960.0, "volume": 5.65186}, {"timestamp": 1738917060000, "open": 96960.0, "high": 96966.66, "low": 96887.76, "close": 96939.14, "volume": 7.02832}, {"timestamp": 1738917120000, "open": 96939.14, "high": 96942.94, "low": 96913.04, "close": 96913.05, "volume": 5.26884}, {"timestamp": 1738917180000, "open": 96913.04, "high": 96934.17, "low": 96882.01, "close": 96909.33, "volume": 8.04787}, {"timestamp": 1738917240000, "open": 96909.34, "high": 96909.34, "low": 96871.09, "close": 96878.64, "volume": 6.4645}, {"timestamp": 1738917300000, "open": 96878.63, "high": 96919.34, "low": 96852.73, "close": 96911.5, "volume": 17.43839}, {"timestamp": 1738917360000, "open": 96911.5, "high": 97045.83, "low": 96911.49, "close": 97037.35, "volume": 42.22537}, {"timestamp": 1738917420000, "open": 97037.35, "high": 97090.28, "low": 97037.34, "close": 97049.48, "volume": 42.40574}, {"timestamp": 1738917480000, "open": 97049.48, "high": 97072.68, "low": 97020.88, "close": 97020.88, "volume": 26.19193}, {"timestamp": 1738917540000, "open": 97020.88, "high": 97020.89, "low": 96974.01, "close": 96974.02, "volume": 3.53766}, {"timestamp": 1738917600000, "open": 96974.02, "high": 97000.0, "low": 96971.97, "close": 97000.0, "volume": 4.59672}, {"timestamp": 1738917660000, "open": 97000.0, "high": 97080.23, "low": 96999.99, "close": 97080.23, "volume": 13.17963}, {"timestamp": 1738917720000, "open": 97080.23, "high": 97080.23, "low": 97036.0, "close": 97052.93, "volume": 6.38615}, {"timestamp": 1738917780000, "open": 97052.92, "high": 97108.7, "low": 97052.92, "close": 97076.1, "volume": 17.29855}, {"timestamp": 1738917840000, "open": 97076.1, "high": 97121.99, "low": 97062.29, "close": 97121.99, "volume": 10.9543}, {"timestamp": 1738917900000, "open": 97121.99, "high": 97148.0, "low": 97085.67, "close": 97085.68, "volume": 7.42453}, {"timestamp": 1738917960000, "open": 97085.68, "high": 97162.86, "low": 97085.68, "close": 97162.86, "volume": 23.40489}, {"timestamp": 1738918020000, "open": 97162.86, "high": 97258.76, "low": 97162.86, "close": 97214.79, "volume": 30.32652}, {"timestamp": 1738918080000, "open": 97214.79, "high": 97237.6, "low": 97160.0, "close": 97180.85, "volume": 14.36174}, {"timestamp": 1738918140000, "open": 97180.85, "high": 97206.53, "low": 97143.07, "close": 97143.08, "volume": 19.37285}, {"timestamp": 1738918200000, "open": 97143.07, "high": 97143.07, "low": 97076.28, "close": 97096.11, "volume": 10.65518}, {"timestamp": 1738918260000, "open": 97096.11, "high": 97113.87, "low": 97060.8, "close": 97112.6, "volume": 12.83179}, {"timestamp": 1738918320000, "open": 97112.6, "high": 97140.74, "low": 97086.39, "close": 97100.63, "volume": 8.44232}, {"timestamp": 1738918380000, "open": 97100.63, "high": 97133.65, "low": 97100.63, "close": 97133.65, "volume": 2.41701}, {"timestamp": 1738918440000, "open": 97133.65, "high": 97133.65, "low": 97081.92, "close": 97081.93, "volume": 8.89282}, {"timestamp": 1738918500000, "open": 97081.92, "high": 97095.12, "low": 97070.3, "close": 97070.31, "volume": 4.51545}, {"timestamp": 1738918560000, "open": 97070.31, "high": 97070.31, "low": 97010.86, "close": 97014.87, "volume": 4.91459}, {"timestamp": 1738918620000, "open": 97014.87, "high": 97016.52, "low": 96981.16, "close": 96981.16, "volume": 8.61949}, {"timestamp": 1738918680000, "open": 96981.17, "high": 97030.72, "low": 96981.16, "close": 97030.72, "volume": 5.31043}, {"timestamp": 1738918740000, "open": 97030.73, "high": 97030.73, "low": 97021.01, "close": 97021.47, "volume": 2.73608}, {"timestamp": 1738918800000, "open": 97021.47, "high": 97084.0, "low": 97021.47, "close": 97084.0, "volume": 5.83129}, {"timestamp": 1738918860000, "open": 97083.99, "high": 97129.94, "low": 97083.99, "close": 97129.94, "volume": 4.24923}, {"timestamp": 1738918920000, "open": 97129.94, "high": 97167.0, "low": 97129.93, "close": 97167.0, "volume": 6.49539}, {"timestamp": 1738918980000, "open": 97167.0, "high": 97181.0, "low": 97129.88, "close": 97129.88, "volume": 6.92296}, {"timestamp": 1738919040000, "open": 97129.89, "high": 97194.84, "low": 97129.88, "close": 97190.18, "volume": 16.00277}, {"timestamp": 1738919100000, "open": 97190.17, "high": 97220.0, "low": 97128.32, "close": 97169.51, "volume": 66.50498}, {"timestamp": 1738919160000, "open": 97169.22, "high": 97181.72, "low": 97166.99, "close": 97179.0, "volume": 3.62458}, {"timestamp": 1738919220000, "open": 97179.01, "high": 97179.01, "low": 97162.0, "close": 97162.0, "volume": 3.02894}, {"timestamp": 1738919280000, "open": 97162.01, "high": 97244.05, "low": 97160.0, "close": 97244.04, "volume": 4.56822}, {"timestamp": 1738919340000, "open": 97244.05, "high": 97255.89, "low": 97212.41, "close": 97230.83, "volume": 16.14756}, {"timestamp": 1738919400000, "open": 97230.84, "high": 97230.84, "low": 97177.48, "close": 97177.49, "volume": 4.79845}, {"timestamp": 1738919460000, "open": 97177.48, "high": 97182.98, "low": 97151.0, "close": 97151.0, "volume": 4.90744}, {"timestamp": 1738919520000, "open": 97151.0, "high": 97181.06, "low": 97120.04, "close": 97181.06, "volume": 9.90961}, {"timestamp": 1738919580000, "open": 97181.06, "high": 97193.62, "low": 97181.05, "close": 97193.62, "volume": 2.0584}, {"timestamp": 1738919640000, "open": 97193.61, "high": 97239.13, "low": 97181.05, "close": 97230.84, "volume": 4.70016}, {"timestamp": 1738919700000, "open": 97230.83, "high": 97250.0, "low": 97210.26, "close": 97239.13, "volume": 9.15723}, {"timestamp": 1738919760000, "open": 97239.14, "high": 97330.0, "low": 97239.13, "close": 97302.54, "volume": 12.72155}, {"timestamp": 1738919820000, "open": 97302.55, "high": 97342.94, "low": 97302.54, "close": 97342.93, "volume": 5.60968}, {"timestamp": 1738919880000, "open": 97342.94, "high": 97367.66, "low": 97300.0, "close": 97340.01, "volume": 9.38583}, {"timestamp": 1738919940000, "open": 97340.01, "high": 97340.01, "low": 97286.0, "close": 97286.01, "volume": 8.07934}, {"timestamp": 1738920000000, "open": 97286.01, "high": 97333.75, "low": 97273.74, "close": 97333.74, "volume": 4.52422}, {"timestamp": 1738920060000, "open": 97333.75, "high": 97380.0, "low": 97324.0, "close": 97378.63, "volume": 13.10533}, {"timestamp": 1738920120000, "open": 97378.62, "high": 97383.04, "low": 97348.3, "close": 97349.18, "volume": 12.01207}, {"timestamp": 1738920180000, "open": 97349.18, "high": 97358.0, "low": 97286.0, "close": 97286.0, "volume": 5.05015}, {"timestamp": 1738920240000, "open": 97286.01, "high": 97323.15, "low": 97270.0, "close": 97270.01, "volume": 5.19472}, {"timestamp": 1738920300000, "open": 97270.0, "high": 97311.63, "low": 97270.0, "close": 97295.18, "volume": 12.95269}, {"timestamp": 1738920360000, "open": 97295.17, "high": 97300.0, "low": 97270.0, "close": 97300.0, "volume": 4.06613}, {"timestamp": 1738920420000, "open": 97300.0, "high": 97300.0, "low": 97282.0, "close": 97292.72, "volume": 6.6941}, {"timestamp": 1738920480000, "open": 97292.71, "high": 97329.54, "low": 97284.69, "close": 97284.7, "volume": 13.04037}, {"timestamp": 1738920540000, "open": 97284.7, "high": 97284.7, "low": 97281.99, "close": 97281.99, "volume": 3.20626}, {"timestamp": 1738920600000, "open": 97282.0, "high": 97284.69, "low": 97273.74, "close": 97279.35, "volume": 7.20201}, {"timestamp": 1738920660000, "open": 97279.35, "high": 97279.36, "low": 97204.16, "close": 97204.17, "volume": 10.70986}, {"timestamp": 1738920720000, "open": 97204.16, "high": 97220.23, "low": 97180.0, "close": 97180.02, "volume": 7.34561}, {"timestamp": 1738920780000, "open": 97180.02, "high": 97226.98, "low": 97162.0, "close": 97223.31, "volume": 5.29766}, {"timestamp": 1738920840000, "open": 97223.31, "high": 97227.52, "low": 97193.95, "close": 97227.51, "volume": 5.32306}, {"timestamp": 1738920900000, "open": 97227.52, "high": 97267.09, "low": 97227.51, "close": 97227.52, "volume": 5.43672}, {"timestamp": 1738920960000, "open": 97227.52, "high": 97303.5, "low": 97227.52, "close": 97288.67, "volume": 7.22213}, {"timestamp": 1738921020000, "open": 97288.68, "high": 97325.45, "low": 97288.67, "close": 97325.45, "volume": 2.73493}, {"timestamp": 1738921080000, "open": 97325.44, "high": 97325.45, "low": 97274.85, "close": 97274.85, "volume": 14.04653}, {"timestamp": 1738921140000, "open": 97274.86, "high": 97302.34, "low": 97272.3, "close": 97272.3, "volume": 7.10365}, {"timestamp": 1738921200000, "open": 97272.3, "high": 97304.27, "low": 97272.3, "close": 97285.56, "volume": 3.79799}, {"timestamp": 1738921260000, "open": 97285.56, "high": 97328.66, "low": 97270.0, "close": 97270.0, "volume": 14.34035}, {"timestamp": 1738921320000, "open": 97270.0, "high": 97311.98, "low": 97270.0, "close": 97297.83, "volume": 7.01795}, {"timestamp": 1738921380000, "open": 97297.84, "high": 97368.44, "low": 97297.83, "close": 97368.43, "volume": 21.29383}, {"timestamp": 1738921440000, "open": 97368.43, "high": 97379.99, "low": 97321.18, "close": 97321.18, "volume": 9.41319}, {"timestamp": 1738921500000, "open": 97321.18, "high": 97349.71, "low": 97321.18, "close": 97349.7, "volume": 2.71242}, {"timestamp": 1738921560000, "open": 97349.71, "high": 97355.91, "low": 97329.07, "close": 97337.2, "volume": 7.78788}, {"timestamp": 1738921620000, "open": 97337.2, "high": 97337.2, "low": 97291.89, "close": 97291.9, "volume": 5.47291}, {"timestamp": 1738921680000, "open": 97291.89, "high": 97291.9, "low": 97276.0, "close": 97276.0, "volume": 1.93523}, {"timestamp": 1738921740000, "open": 97276.01, "high": 97296.46, "low": 97260.39, "close": 97284.82, "volume": 16.25019}, {"timestamp": 1738921800000, "open": 97284.83, "high": 97300.0, "low": 97284.82, "close": 97299.99, "volume": 1.86328}, {"timestamp": 1738921860000, "open": 97299.99, "high": 97320.0, "low": 97299.99, "close": 97320.0, "volume": 7.21737}, {"timestamp": 1738921920000, "open": 97319.99, "high": 97380.01, "low": 97297.01, "close": 97300.01, "volume": 64.83569}, {"timestamp": 1738921980000, "open": 97300.01, "high": 97300.01, "low": 97277.33, "close": 97278.01, "volume": 6.26116}, {"timestamp": 1738922040000, "open": 97278.01, "high": 97336.97, "low": 97272.15, "close": 97336.96, "volume": 4.31597}, {"timestamp": 1738922100000, "open": 97336.96, "high": 97370.73, "low": 97336.96, "close": 97370.72, "volume": 1.87343}, {"timestamp": 1738922160000, "open": 97370.73, "high": 97388.0, "low": 97352.27, "close": 97352.27, "volume": 6.46936}, {"timestamp": 1738922220000, "open": 97352.28, "high": 97352.28, "low": 97294.0, "close": 97317.19, "volume": 9.50119}, {"timestamp": 1738922280000, "open": 97317.18, "high": 97324.98, "low": 97302.44, "close": 97302.44, "volume": 4.50037}, {"timestamp": 1738922340000, "open": 97302.45, "high": 97317.33, "low": 97295.23, "close": 97295.23, "volume": 3.92935}, {"timestamp": 1738922400000, "open": 97295.24, "high": 97355.98, "low": 97295.23, "close": 97352.0, "volume": 4.82313}, {"timestamp": 1738922460000, "open": 97352.4, "high": 97369.57, "low": 97305.84, "close": 97305.84, "volume": 5.25848}, {"timestamp": 1738922520000, "open": 97305.84, "high": 97305.85, "low": 97258.3, "close": 97258.3, "volume": 4.92411}, {"timestamp": 1738922580000, "open": 97258.3, "high": 97298.0, "low": 97258.3, "close": 97297.39, "volume": 5.55954}, {"timestamp": 1738922640000, "open": 97297.4, "high": 97346.23, "low": 97297.39, "close": 97346.22, "volume": 5.01478}, {"timestamp": 1738922700000, "open": 97346.23, "high": 97364.77, "low": 97320.02, "close": 97356.01, "volume": 3.76549}, {"timestamp": 1738922760000, "open": 97356.01, "high": 97387.26, "low": 97328.51, "close": 97369.56, "volume": 8.09839}, {"timestamp": 1738922820000, "open": 97369.56, "high": 97369.56, "low": 97334.48, "close": 97342.24, "volume": 3.59227}, {"timestamp": 1738922880000, "open": 97342.24, "high": 97352.48, "low": 97333.74, "close": 97351.98, "volume": 2.62334}, {"timestamp": 1738922940000, "open": 97351.99, "high": 97385.95, "low": 97341.02, "close": 97381.42, "volume": 17.56722}, {"timestamp": 1738923000000, "open": 97381.43, "high": 97385.92, "low": 97333.39, "close": 97333.39, "volume": 17.64809}, {"timestamp": 1738923060000, "open": 97333.38, "high": 97371.98, "low": 97332.65, "close": 97362.18, "volume": 4.95786}, {"timestamp": 1738923120000, "open": 97362.19, "high": 97369.13, "low": 97347.54, "close": 97347.55, "volume": 2.26451}, {"timestamp": 1738923180000, "open": 97347.55, "high": 97347.55, "low": 97298.51, "close": 97298.51, "volume": 4.07851}, {"timestamp": 1738923240000, "open": 97298.52, "high": 97317.2, "low": 97270.2, "close": 97277.78, "volume": 5.44369}, {"timestamp": 1738923300000, "open": 97277.79, "high": 97325.9, "low": 97277.78, "close": 97316.43, "volume": 4.14833}, {"timestamp": 1738923360000, "open": 97316.43, "high": 97336.09, "low": 97316.42, "close": 97326.35, "volume": 3.38094}, {"timestamp": 1738923420000, "open": 97326.36, "high": 97326.36, "low": 97254.65, "close": 97254.66, "volume": 3.4601}, {"timestamp": 1738923480000, "open": 97254.65, "high": 97302.71, "low": 97254.65, "close": 97286.28, "volume": 2.6269}, {"timestamp": 1738923540000, "open": 97286.28, "high": 97304.29, "low": 97276.0, "close": 97304.29, "volume": 1.9045}, {"timestamp": 1738923600000, "open": 97304.29, "high": 97391.62, "low": 97291.08, "close": 97391.62, "volume": 4.02068}, {"timestamp": 1738923660000, "open": 97391.61, "high": 97480.0, "low": 97391.61, "close": 97464.12, "volume": 34.78126}, {"timestamp": 1738923720000, "open": 97464.12, "high": 97486.05, "low": 97414.0, "close": 97453.07, "volume": 10.9533}, {"timestamp": 1738923780000, "open": 97453.07, "high": 97460.52, "low": 97432.83, "close": 97432.84, "volume": 5.22592}, {"timestamp": 1738923840000, "open": 97432.83, "high": 97432.84, "low": 97414.55, "close": 97425.58, "volume": 3.73828}, {"timestamp": 1738923900000, "open": 97425.57, "high": 97456.21, "low": 97425.57, "close": 97427.86, "volume": 3.67292}, {"timestamp": 1738923960000, "open": 97427.86, "high": 97434.3, "low": 97395.8, "close": 97434.3, "volume": 3.91577}, {"timestamp": 1738924020000, "open": 97434.29, "high": 97451.2, "low": 97404.38, "close": 97404.39, "volume": 5.35196}, {"timestamp": 1738924080000, "open": 97404.39, "high": 97434.1, "low": 97404.38, "close": 97434.09, "volume": 4.61527}, {"timestamp": 1738924140000, "open": 97434.09, "high": 97434.1, "low": 97406.08, "close": 97422.11, "volume": 3.0351}, {"timestamp": 1738924200000, "open": 97422.11, "high": 97474.43, "low": 97422.11, "close": 97467.6, "volume": 4.43789}, {"timestamp": 1738924260000, "open": 97467.6, "high": 97473.8, "low": 97421.27, "close": 97421.27, "volume": 3.58903}, {"timestamp": 1738924320000, "open": 97421.28, "high": 97435.99, "low": 97406.08, "close": 97406.08, "volume": 9.85367}, {"timestamp": 1738924380000, "open": 97406.08, "high": 97434.43, "low": 97398.0, "close": 97413.27, "volume": 5.24903}, {"timestamp": 1738924440000, "open": 97413.27, "high": 97418.61, "low": 97398.0, "close": 97398.0, "volume": 8.34919}, {"timestamp": 1738924500000, "open": 97398.0, "high": 97417.76, "low": 97398.0, "close": 97411.98, "volume": 9.3576}, {"timestamp": 1738924560000, "open": 97411.99, "high": 97439.0, "low": 97403.51, "close": 97430.01, "volume": 5.92812}, {"timestamp": 1738924620000, "open": 97430.01, "high": 97481.26, "low": 97430.0, "close": 97464.97, "volume": 6.60326}, {"timestamp": 1738924680000, "open": 97464.98, "high": 97464.98, "low": 97438.56, "close": 97438.57, "volume": 9.96531}, {"timestamp": 1738924740000, "open": 97438.57, "high": 97477.0, "low": 97438.56, "close": 97473.21, "volume": 7.89383}, {"timestamp": 1738924800000, "open": 97473.21, "high": 97473.21, "low": 97451.21, "close": 97451.21, "volume": 5.1531}, {"timestamp": 1738924860000, "open": 97451.22, "high": 97484.81, "low": 97451.21, "close": 97473.3, "volume": 9.65108}, {"timestamp": 1738924920000, "open": 97473.3, "high": 97473.3, "low": 97466.59, "close": 97466.6, "volume": 6.50747}, {"timestamp": 1738924980000, "open": 97466.6, "high": 97466.6, "low": 97392.56, "close": 97392.6, "volume": 10.20406}, {"timestamp": 1738925040000, "open": 97392.59, "high": 97392.59, "low": 97336.95, "close": 97336.96, "volume": 5.04923}, {"timestamp": 1738925100000, "open": 97336.95, "high": 97368.0, "low": 97319.55, "close": 97360.0, "volume": 9.61795}, {"timestamp": 1738925160000, "open": 97360.0, "high": 97360.0, "low": 97316.35, "close": 97323.01, "volume": 3.4369}, {"timestamp": 1738925220000, "open": 97323.01, "high": 97332.0, "low": 97248.22, "close": 97265.86, "volume": 22.44291}, {"timestamp": 1738925280000, "open": 97265.86, "high": 97329.38, "low": 97265.86, "close": 97329.37, "volume": 5.99894}, {"timestamp": 1738925340000, "open": 97329.38, "high": 97329.38, "low": 97285.41, "close": 97314.8, "volume": 4.77539}, {"timestamp": 1738925400000, "open": 97314.81, "high": 97348.0, "low": 97314.81, "close": 97343.59, "volume": 3.04959}, {"timestamp": 1738925460000, "open": 97343.6, "high": 97345.21, "low": 97304.39, "close": 97345.2, "volume": 3.88175}, {"timestamp": 1738925520000, "open": 97345.21, "high": 97345.21, "low": 97310.89, "close": 97310.9, "volume": 4.81692}, {"timestamp": 1738925580000, "open": 97310.9, "high": 97310.9, "low": 97285.41, "close": 97287.81, "volume": 6.90334}, {"timestamp": 1738925640000, "open": 97287.8, "high": 97301.4, "low": 97274.56, "close": 97301.4, "volume": 7.85394}, {"timestamp": 1738925700000, "open": 97301.4, "high": 97313.26, "low": 97301.39, "close": 97313.26, "volume": 1.81345}, {"timestamp": 1738925760000, "open": 97313.26, "high": 97348.99, "low": 97313.25, "close": 97326.76, "volume": 5.05086}, {"timestamp": 1738925820000, "open": 97326.75, "high": 97340.0, "low": 97326.75, "close": 97326.76, "volume": 4.99045}, {"timestamp": 1738925880000, "open": 97326.76, "high": 97326.76, "low": 97270.29, "close": 97270.3, "volume": 3.6555}, {"timestamp": 1738925940000, "open": 97270.3, "high": 97270.3, "low": 97253.48, "close": 97261.51, "volume": 3.64125}, {"timestamp": 1738926000000, "open": 97261.52, "high": 97302.87, "low": 97261.51, "close": 97302.87, "volume": 4.20741}, {"timestamp": 1738926060000, "open": 97302.87, "high": 97302.87, "low": 97269.72, "close": 97269.73, "volume": 9.8154}, {"timestamp": 1738926120000, "open": 97269.72, "high": 97304.35, "low": 97269.72, "close": 97288.06, "volume": 4.36619}, {"timestamp": 1738926180000, "open": 97288.06, "high": 97305.99, "low": 97278.25, "close": 97305.99, "volume": 2.2645}, {"timestamp": 1738926240000, "open": 97305.99, "high": 97350.33, "low": 97305.98, "close": 97344.87, "volume": 3.49351}, {"timestamp": 1738926300000, "open": 97344.87, "high": 97389.39, "low": 97323.16, "close": 97382.9, "volume": 4.7344}, {"timestamp": 1738926360000, "open": 97382.89, "high": 97391.39, "low": 97375.57, "close": 97387.19, "volume": 2.58733}, {"timestamp": 1738926420000, "open": 97387.19, "high": 97443.22, "low": 97387.18, "close": 97443.21, "volume": 6.45022}, {"timestamp": 1738926480000, "open": 97443.21, "high": 97500.0, "low": 97413.21, "close": 97494.45, "volume": 6.95189}, {"timestamp": 1738926540000, "open": 97494.45, "high": 97546.2, "low": 97482.72, "close": 97546.19, "volume": 11.26289}, {"timestamp": 1738926600000, "open": 97546.2, "high": 97599.99, "low": 97546.19, "close": 97599.99, "volume": 8.37173}, {"timestamp": 1738926660000, "open": 97599.98, "high": 97660.0, "low": 97598.04, "close": 97656.94, "volume": 12.87132}, {"timestamp": 1738926720000, "open": 97656.93, "high": 97656.94, "low": 97592.45, "close": 97620.14, "volume": 11.24157}, {"timestamp": 1738926780000, "open": 97620.14, "high": 97650.0, "low": 97620.14, "close": 97650.0, "volume": 13.05046}, {"timestamp": 1738926840000, "open": 97650.0, "high": 97673.53, "low": 97632.91, "close": 97632.91, "volume": 13.79113}, {"timestamp": 1738926900000, "open": 97630.96, "high": 97643.99, "low": 97604.01, "close": 97627.92, "volume": 12.05523}, {"timestamp": 1738926960000, "open": 97627.91, "high": 97663.05, "low": 97627.91, "close": 97663.05, "volume": 6.203}, {"timestamp": 1738927020000, "open": 97663.04, "high": 97663.05, "low": 97600.0, "close": 97600.01, "volume": 5.59109}, {"timestamp": 1738927080000, "open": 97600.0, "high": 97630.44, "low": 97594.59, "close": 97620.67, "volume": 19.222}, {"timestamp": 1738927140000, "open": 97620.66, "high": 97663.05, "low": 97602.16, "close": 97658.0, "volume": 13.71849}, {"timestamp": 1738927200000, "open": 97658.0, "high": 97700.0, "low": 97658.0, "close": 97699.99, "volume": 19.66079}, {"timestamp": 1738927260000, "open": 97700.0, "high": 97710.93, "low": 97673.82, "close": 97673.83, "volume": 20.13666}, {"timestamp": 1738927320000, "open": 97673.83, "high": 97686.48, "low": 97632.0, "close": 97686.48, "volume": 3.42696}, {"timestamp": 1738927380000, "open": 97686.48, "high": 97686.48, "low": 97653.5, "close": 97674.0, "volume": 6.37392}, {"timestamp": 1738927440000, "open": 97673.99, "high": 97674.0, "low": 97653.5, "close": 97653.5, "volume": 4.5835}, {"timestamp": 1738927500000, "open": 97653.5, "high": 97662.6, "low": 97630.43, "close": 97630.43, "volume": 3.49498}, {"timestamp": 1738927560000, "open": 97630.44, "high": 97630.44, "low": 97612.95, "close": 97630.43, "volume": 2.50812}, {"timestamp": 1738927620000, "open": 97630.44, "high": 97630.44, "low": 97622.88, "close": 97630.44, "volume": 1.49308}, {"timestamp": 1738927680000, "open": 97630.44, "high": 97663.05, "low": 97630.43, "close": 97653.01, "volume": 5.25125}, {"timestamp": 1738927740000, "open": 97653.01, "high": 97653.02, "low": 97639.5, "close": 97641.36, "volume": 2.31193}, {"timestamp": 1738927800000, "open": 97641.35, "high": 97663.05, "low": 97578.52, "close": 97579.98, "volume": 9.78229}, {"timestamp": 1738927860000, "open": 97579.98, "high": 97597.04, "low": 97576.01, "close": 97577.25, "volume": 9.00994}, {"timestamp": 1738927920000, "open": 97577.25, "high": 97621.05, "low": 97577.25, "close": 97592.49, "volume": 8.38582}, {"timestamp": 1738927980000, "open": 97592.48, "high": 97592.49, "low": 97579.1, "close": 97579.1, "volume": 3.67658}, {"timestamp": 1738928040000, "open": 97579.1, "high": 97579.1, "low": 97568.9, "close": 97568.9, "volume": 1.55216}, {"timestamp": 1738928100000, "open": 97568.91, "high": 97626.42, "low": 97568.9, "close": 97626.42, "volume": 6.3409}, {"timestamp": 1738928160000, "open": 97626.41, "high": 97655.71, "low": 97620.0, "close": 97655.7, "volume": 4.27924}, {"timestamp": 1738928220000, "open": 97655.71, "high": 97686.0, "low": 97642.33, "close": 97642.33, "volume": 8.11102}, {"timestamp": 1738928280000, "open": 97642.34, "high": 97642.34, "low": 97630.43, "close": 97630.43, "volume": 3.81045}, {"timestamp": 1738928340000, "open": 97630.44, "high": 97630.44, "low": 97617.31, "close": 97629.51, "volume": 4.20832}, {"timestamp": 1738928400000, "open": 97629.51, "high": 97686.48, "low": 97629.51, "close": 97686.47, "volume": 2.96171}, {"timestamp": 1738928460000, "open": 97686.48, "high": 97686.48, "low": 97657.47, "close": 97657.48, "volume": 2.99812}, {"timestamp": 1738928520000, "open": 97657.48, "high": 97669.39, "low": 97632.36, "close": 97652.31, "volume": 23.57492}, {"timestamp": 1738928580000, "open": 97652.31, "high": 97652.32, "low": 97630.54, "close": 97630.55, "volume": 4.84189}, {"timestamp": 1738928640000, "open": 97630.54, "high": 97644.68, "low": 97617.39, "close": 97618.45, "volume": 17.03525}, {"timestamp": 1738928700000, "open": 97618.45, "high": 97688.54, "low": 97618.45, "close": 97688.54, "volume": 7.61891}, {"timestamp": 1738928760000, "open": 97688.53, "high": 97700.0, "low": 97664.11, "close": 97664.11, "volume": 6.87498}, {"timestamp": 1738928820000, "open": 97664.11, "high": 97664.12, "low": 97622.92, "close": 97622.92, "volume": 2.50233}, {"timestamp": 1738928880000, "open": 97622.92, "high": 97645.03, "low": 97622.92, "close": 97629.57, "volume": 4.91313}, {"timestamp": 1738928940000, "open": 97629.57, "high": 97634.47, "low": 97629.57, "close": 97634.46, "volume": 1.12799}, {"timestamp": 1738929000000, "open": 97634.47, "high": 97663.05, "low": 97634.46, "close": 97653.92, "volume": 3.70804}, {"timestamp": 1738929060000, "open": 97653.91, "high": 97712.0, "low": 97653.91, "close": 97711.99, "volume": 91.23043}, {"timestamp": 1738929120000, "open": 97711.99, "high": 97740.0, "low": 97711.99, "close": 97730.22, "volume": 21.82947}, {"timestamp": 1738929180000, "open": 97730.21, "high": 97730.22, "low": 97628.8, "close": 97630.76, "volume": 15.18352}, {"timestamp": 1738929240000, "open": 97630.76, "high": 97701.24, "low": 97630.76, "close": 97667.58, "volume": 17.17067}, {"timestamp": 1738929300000, "open": 97667.58, "high": 97684.02, "low": 97667.57, "close": 97684.01, "volume": 3.32918}, {"timestamp": 1738929360000, "open": 97684.01, "high": 97740.0, "low": 97668.17, "close": 97739.99, "volume": 14.51913}, {"timestamp": 1738929420000, "open": 97740.0, "high": 97740.0, "low": 97737.97, "close": 97737.97, "volume": 2.03084}, {"timestamp": 1738929480000, "open": 97737.97, "high": 97737.98, "low": 97737.97, "close": 97737.97, "volume": 1.96221}, {"timestamp": 1738929540000, "open": 97737.98, "high": 97750.0, "low": 97737.97, "close": 97750.0, "volume": 6.51791}, {"timestamp": 1738929600000, "open": 97749.99, "high": 97780.0, "low": 97745.02, "close": 97778.61, "volume": 20.11684}, {"timestamp": 1738929660000, "open": 97778.6, "high": 97826.09, "low": 97765.12, "close": 97812.51, "volume": 35.80361}, {"timestamp": 1738929720000, "open": 97812.5, "high": 97871.33, "low": 97812.5, "close": 97849.04, "volume": 26.22229}, {"timestamp": 1738929780000, "open": 97849.04, "high": 97876.47, "low": 97844.6, "close": 97876.47, "volume": 9.35476}, {"timestamp": 1738929840000, "open": 97876.48, "high": 97898.58, "low": 97868.24, "close": 97868.25, "volume": 7.773}, {"timestamp": 1738929900000, "open": 97868.25, "high": 97868.25, "low": 97771.4, "close": 97771.92, "volume": 17.10253}, {"timestamp": 1738929960000, "open": 97771.92, "high": 97785.3, "low": 97769.28, "close": 97769.28, "volume": 4.50539}, {"timestamp": 1738930020000, "open": 97769.29, "high": 97769.29, "low": 97759.12, "close": 97768.54, "volume": 6.87116}, {"timestamp": 1738930080000, "open": 97768.54, "high": 97793.48, "low": 97765.83, "close": 97793.48, "volume": 13.67989}, {"timestamp": 1738930140000, "open": 97793.48, "high": 97793.48, "low": 97778.75, "close": 97778.75, "volume": 2.63205}, {"timestamp": 1738930200000, "open": 97778.76, "high": 97811.45, "low": 97778.75, "close": 97779.14, "volume": 8.67671}, {"timestamp": 1738930260000, "open": 97779.14, "high": 97779.14, "low": 97655.1, "close": 97661.59, "volume": 17.85031}, {"timestamp": 1738930320000, "open": 97661.6, "high": 97667.97, "low": 97613.79, "close": 97622.92, "volume": 16.19508}, {"timestamp": 1738930380000, "open": 97622.93, "high": 97639.09, "low": 97614.0, "close": 97631.58, "volume": 4.69153}, {"timestamp": 1738930440000, "open": 97631.58, "high": 97639.07, "low": 97630.43, "close": 97630.44, "volume": 4.7484}, {"timestamp": 1738930500000, "open": 97630.43, "high": 97673.59, "low": 97616.93, "close": 97673.58, "volume": 13.44546}, {"timestamp": 1738930560000, "open": 97673.59, "high": 97707.76, "low": 97651.27, "close": 97706.1, "volume": 12.06898}, {"timestamp": 1738930620000, "open": 97706.1, "high": 97706.11, "low": 97682.43, "close": 97686.55, "volume": 4.74187}, {"timestamp": 1738930680000, "open": 97686.55, "high": 97697.99, "low": 97671.02, "close": 97681.99, "volume": 9.66281}, {"timestamp": 1738930740000, "open": 97682.0, "high": 97682.0, "low": 97556.47, "close": 97556.48, "volume": 11.45756}, {"timestamp": 1738930800000, "open": 97556.48, "high": 97602.5, "low": 97500.0, "close": 97602.5, "volume": 35.26472}, {"timestamp": 1738930860000, "open": 97602.5, "high": 97662.77, "low": 97602.5, "close": 97662.77, "volume": 4.10898}, {"timestamp": 1738930920000, "open": 97662.77, "high": 97662.77, "low": 97640.22, "close": 97650.86, "volume": 7.88487}, {"timestamp": 1738930980000, "open": 97650.86, "high": 97650.86, "low": 97639.79, "close": 97639.8, "volume": 3.04817}, {"timestamp": 1738931040000, "open": 97639.79, "high": 97639.79, "low": 97606.58, "close": 97620.73, "volume": 10.06041}, {"timestamp": 1738931100000, "open": 97620.73, "high": 97787.52, "low": 97620.72, "close": 97699.5, "volume": 93.35784}, {"timestamp": 1738931160000, "open": 97699.51, "high": 97699.51, "low": 97676.9, "close": 97686.53, "volume": 8.45407}, {"timestamp": 1738931220000, "open": 97686.54, "high": 97686.54, "low": 97674.01, "close": 97686.53, "volume": 8.15627}, {"timestamp": 1738931280000, "open": 97686.53, "high": 97697.96, "low": 97675.74, "close": 97675.75, "volume": 7.34033}, {"timestamp": 1738931340000, "open": 97675.74, "high": 97685.52, "low": 97675.74, "close": 97685.51, "volume": 6.82535}, {"timestamp": 1738931400000, "open": 97685.52, "high": 97774.68, "low": 97685.51, "close": 97773.77, "volume": 17.07347}, {"timestamp": 1738931460000, "open": 97773.77, "high": 97800.0, "low": 97773.77, "close": 97800.0, "volume": 12.17225}, {"timestamp": 1738931520000, "open": 97800.0, "high": 97826.08, "low": 97764.49, "close": 97826.08, "volume": 21.60516}, {"timestamp": 1738931580000, "open": 97826.09, "high": 97826.09, "low": 97801.89, "close": 97801.9, "volume": 11.2995}, {"timestamp": 1738931640000, "open": 97801.9, "high": 97815.79, "low": 97801.89, "close": 97812.85, "volume": 6.66054}, {"timestamp": 1738931700000, "open": 97812.85, "high": 97891.31, "low": 97812.85, "close": 97891.31, "volume": 55.19063}, {"timestamp": 1738931760000, "open": 97891.31, "high": 97932.55, "low": 97857.77, "close": 97857.77, "volume": 20.47529}, {"timestamp": 1738931820000, "open": 97857.78, "high": 97889.09, "low": 97857.77, "close": 97889.09, "volume": 12.68181}, {"timestamp": 1738931880000, "open": 97889.08, "high": 97960.0, "low": 97889.08, "close": 97937.8, "volume": 16.76682}, {"timestamp": 1738931940000, "open": 97937.81, "high": 97937.81, "low": 97905.5, "close": 97905.5, "volume": 9.89776}, {"timestamp": 1738932000000, "open": 97905.51, "high": 97905.51, "low": 97883.03, "close": 97883.03, "volume": 7.79927}, {"timestamp": 1738932060000, "open": 97883.04, "high": 97916.0, "low": 97865.13, "close": 97916.0, "volume": 9.97956}, {"timestamp": 1738932120000, "open": 97915.99, "high": 97950.37, "low": 97915.99, "close": 97950.37, "volume": 3.74048}, {"timestamp": 1738932180000, "open": 97950.37, "high": 97960.38, "low": 97950.33, "close": 97956.0, "volume": 9.67282}, {"timestamp": 1738932240000, "open": 97956.01, "high": 97980.0, "low": 97956.0, "close": 97975.51, "volume": 5.52643}, {"timestamp": 1738932300000, "open": 97975.5, "high": 97975.51, "low": 97940.66, "close": 97940.67, "volume": 25.89941}, {"timestamp": 1738932360000, "open": 97940.67, "high": 97940.67, "low": 97913.04, "close": 97913.71, "volume": 4.60374}, {"timestamp": 1738932420000, "open": 97913.7, "high": 98014.35, "low": 97913.7, "close": 97994.1, "volume": 36.2641}, {"timestamp": 1738932480000, "open": 97994.1, "high": 98085.85, "low": 97967.54, "close": 98026.49, "volume": 37.25936}, {"timestamp": 1738932540000, "open": 98026.49, "high": 98028.39, "low": 97980.0, "close": 97980.0, "volume": 13.20958}, {"timestamp": 1738932600000, "open": 97980.0, "high": 97988.01, "low": 97960.0, "close": 97969.67, "volume": 9.40308}, {"timestamp": 1738932660000, "open": 97969.66, "high": 97969.67, "low": 97922.0, "close": 97922.01, "volume": 11.56636}, {"timestamp": 1738932720000, "open": 97922.01, "high": 97922.01, "low": 97869.94, "close": 97883.18, "volume": 23.56821}, {"timestamp": 1738932780000, "open": 97883.18, "high": 97903.05, "low": 97883.17, "close": 97896.28, "volume": 11.61419}, {"timestamp": 1738932840000, "open": 97896.27, "high": 97902.49, "low": 97868.76, "close": 97902.49, "volume": 5.43551}, {"timestamp": 1738932900000, "open": 97902.48, "high": 97927.3, "low": 97892.67, "close": 97892.68, "volume": 6.50335}, {"timestamp": 1738932960000, "open": 97892.67, "high": 97923.56, "low": 97891.3, "close": 97910.02, "volume": 5.94951}, {"timestamp": 1738933020000, "open": 97910.01, "high": 97910.01, "low": 97871.64, "close": 97880.0, "volume": 12.27328}, {"timestamp": 1738933080000, "open": 97880.01, "high": 97932.13, "low": 97880.0, "close": 97922.25, "volume": 4.36045}, {"timestamp": 1738933140000, "open": 97922.25, "high": 97963.58, "low": 97922.24, "close": 97963.58, "volume": 5.43422}, {"timestamp": 1738933200000, "open": 97963.58, "high": 98007.0, "low": 97959.81, "close": 97970.55, "volume": 12.13529}, {"timestamp": 1738933260000, "open": 97970.56, "high": 97978.0, "low": 97936.25, "close": 97937.62, "volume": 13.35601}, {"timestamp": 1738933320000, "open": 97937.62, "high": 97937.62, "low": 97900.0, "close": 97905.01, "volume": 12.92957}, {"timestamp": 1738933380000, "open": 97905.0, "high": 97989.05, "low": 97905.0, "close": 97989.04, "volume": 13.61148}, {"timestamp": 1738933440000, "open": 97989.05, "high": 98000.0, "low": 97909.73, "close": 97909.74, "volume": 21.36784}, {"timestamp": 1738933500000, "open": 97909.73, "high": 97909.74, "low": 97842.0, "close": 97842.01, "volume": 9.85595}, {"timestamp": 1738933560000, "open": 97842.0, "high": 97879.53, "low": 97817.37, "close": 97879.53, "volume": 8.04102}, {"timestamp": 1738933620000, "open": 97879.53, "high": 97879.53, "low": 97852.55, "close": 97859.09, "volume": 3.76798}, {"timestamp": 1738933680000, "open": 97859.1, "high": 97885.84, "low": 97837.17, "close": 97837.17, "volume": 4.21743}, {"timestamp": 1738933740000, "open": 97837.17, "high": 97837.18, "low": 97779.1, "close": 97779.11, "volume": 6.94212}, {"timestamp": 1738933800000, "open": 97779.1, "high": 97799.98, "low": 97739.06, "close": 97743.93, "volume": 10.71903}, {"timestamp": 1738933860000, "open": 97743.93, "high": 97749.0, "low": 97700.01, "close": 97744.5, "volume": 11.80959}, {"timestamp": 1738933920000, "open": 97744.49, "high": 97746.98, "low": 97637.73, "close": 97691.25, "volume": 19.11101}, {"timestamp": 1738933980000, "open": 97691.25, "high": 97756.37, "low": 97686.13, "close": 97744.6, "volume": 12.76674}, {"timestamp": 1738934040000, "open": 97744.61, "high": 97744.61, "low": 97620.72, "close": 97627.07, "volume": 24.80487}, {"timestamp": 1738934100000, "open": 97627.07, "high": 97673.69, "low": 97627.07, "close": 97673.68, "volume": 13.32109}, {"timestamp": 1738934160000, "open": 97673.69, "high": 97688.96, "low": 97664.78, "close": 97688.96, "volume": 5.67183}, {"timestamp": 1738934220000, "open": 97688.95, "high": 97735.4, "low": 97664.79, "close": 97722.77, "volume": 16.55359}, {"timestamp": 1738934280000, "open": 97722.77, "high": 97727.07, "low": 97682.16, "close": 97725.85, "volume": 5.23414}, {"timestamp": 1738934340000, "open": 97725.84, "high": 97725.85, "low": 97682.91, "close": 97693.12, "volume": 3.48734}, {"timestamp": 1738934400000, "open": 97693.11, "high": 97701.32, "low": 97668.32, "close": 97694.33, "volume": 6.36301}, {"timestamp": 1738934460000, "open": 97694.33, "high": 97694.33, "low": 97591.34, "close": 97600.01, "volume": 8.28987}, {"timestamp": 1738934520000, "open": 97600.01, "high": 97662.15, "low": 97563.9, "close": 97563.91, "volume": 16.39703}, {"timestamp": 1738934580000, "open": 97563.91, "high": 97620.0, "low": 97500.0, "close": 97620.0, "volume": 39.42306}, {"timestamp": 1738934640000, "open": 97619.99, "high": 97619.99, "low": 97580.21, "close": 97600.01, "volume": 5.126}, {"timestamp": 1738934700000, "open": 97600.01, "high": 97696.35, "low": 97600.01, "close": 97696.34, "volume": 11.71464}, {"timestamp": 1738934760000, "open": 97696.35, "high": 97710.14, "low": 97650.89, "close": 97681.68, "volume": 12.40321}, {"timestamp": 1738934820000, "open": 97681.68, "high": 97712.37, "low": 97681.68, "close": 97700.01, "volume": 6.53639}, {"timestamp": 1738934880000, "open": 97700.0, "high": 97700.01, "low": 97685.78, "close": 97694.26, "volume": 6.91216}, {"timestamp": 1738934940000, "open": 97694.25, "high": 97694.26, "low": 97665.19, "close": 97689.84, "volume": 12.07213}, {"timestamp": 1738935000000, "open": 97689.83, "high": 98200.0, "low": 97500.44, "close": 97504.02, "volume": 357.4975}, {"timestamp": 1738935060000, "open": 97504.01, "high": 97765.94, "low": 97463.79, "close": 97741.98, "volume": 74.71572}, {"timestamp": 1738935120000, "open": 97741.98, "high": 97743.98, "low": 97222.1, "close": 97242.35, "volume": 119.64431}, {"timestamp": 1738935180000, "open": 97240.02, "high": 97513.13, "low": 97165.51, "close": 97503.58, "volume": 95.49463}, {"timestamp": 1738935240000, "open": 97503.58, "high": 97633.33, "low": 97364.0, "close": 97566.01, "volume": 61.42441}, {"timestamp": 1738935300000, "open": 97566.0, "high": 97740.01, "low": 97504.0, "close": 97647.04, "volume": 48.25554}, {"timestamp": 1738935360000, "open": 97647.03, "high": 97778.37, "low": 97576.01, "close": 97778.36, "volume": 25.19966}, {"timestamp": 1738935420000, "open": 97778.36, "high": 97863.63, "low": 97727.87, "close": 97863.63, "volume": 28.1143}, {"timestamp": 1738935480000, "open": 97860.98, "high": 97863.62, "low": 97773.87, "close": 97863.62, "volume": 26.0776}, {"timestamp": 1738935540000, "open": 97863.62, "high": 98141.33, "low": 97863.62, "close": 98108.05, "volume": 31.07875}, {"timestamp": 1738935600000, "open": 98108.04, "high": 98494.95, "low": 98093.61, "close": 98469.86, "volume": 111.45912}, {"timestamp": 1738935660000, "open": 98469.86, "high": 98540.0, "low": 98299.48, "close": 98345.71, "volume": 131.77634}, {"timestamp": 1738935720000, "open": 98345.72, "high": 98505.41, "low": 98322.82, "close": 98488.04, "volume": 52.84324}, {"timestamp": 1738935780000, "open": 98488.03, "high": 98488.04, "low": 98371.41, "close": 98387.58, "volume": 52.93272}, {"timestamp": 1738935840000, "open": 98387.57, "high": 98419.99, "low": 98263.27, "close": 98338.0, "volume": 74.77336}, {"timestamp": 1738935900000, "open": 98337.99, "high": 98347.3, "low": 98165.25, "close": 98339.3, "volume": 74.92388}, {"timestamp": 1738935960000, "open": 98339.3, "high": 98389.84, "low": 98250.0, "close": 98384.76, "volume": 56.72837}, {"timestamp": 1738936020000, "open": 98384.75, "high": 98486.92, "low": 98384.75, "close": 98436.52, "volume": 82.99954}, {"timestamp": 1738936080000, "open": 98436.52, "high": 98686.95, "low": 98436.52, "close": 98628.68, "volume": 119.62419}, {"timestamp": 1738936140000, "open": 98628.67, "high": 98664.78, "low": 98532.01, "close": 98532.02, "volume": 60.66295}, {"timestamp": 1738936200000, "open": 98532.01, "high": 98801.25, "low": 98520.65, "close": 98700.49, "volume": 131.66845}, {"timestamp": 1738936260000, "open": 98700.49, "high": 98782.36, "low": 98676.9, "close": 98769.75, "volume": 70.43413}, {"timestamp": 1738936320000, "open": 98769.75, "high": 98778.26, "low": 98646.08, "close": 98725.35, "volume": 48.02243}, {"timestamp": 1738936380000, "open": 98725.35, "high": 98739.99, "low": 98646.87, "close": 98665.94, "volume": 38.11394}, {"timestamp": 1738936440000, "open": 98665.94, "high": 98746.85, "low": 98600.0, "close": 98620.98, "volume": 33.26006}, {"timestamp": 1738936500000, "open": 98620.99, "high": 98700.0, "low": 98607.53, "close": 98688.42, "volume": 28.33574}, {"timestamp": 1738936560000, "open": 98688.42, "high": 98697.39, "low": 98648.6, "close": 98652.0, "volume": 28.38413}, {"timestamp": 1738936620000, "open": 98652.01, "high": 98827.47, "low": 98652.0, "close": 98824.0, "volume": 25.92398}, {"timestamp": 1738936680000, "open": 98824.0, "high": 98862.38, "low": 98756.92, "close": 98808.14, "volume": 42.49853}, {"timestamp": 1738936740000, "open": 98808.15, "high": 98850.0, "low": 98808.14, "close": 98828.01, "volume": 15.10394}, {"timestamp": 1738936800000, "open": 98828.01, "high": 98948.0, "low": 98790.85, "close": 98918.96, "volume": 109.2739}, {"timestamp": 1738936860000, "open": 98918.96, "high": 98952.0, "low": 98741.92, "close": 98753.19, "volume": 38.86775}, {"timestamp": 1738936920000, "open": 98753.19, "high": 98753.19, "low": 98688.41, "close": 98739.14, "volume": 36.52972}, {"timestamp": 1738936980000, "open": 98739.14, "high": 98767.85, "low": 98712.23, "close": 98712.24, "volume": 24.66573}, {"timestamp": 1738937040000, "open": 98712.24, "high": 98890.73, "low": 98688.0, "close": 98848.32, "volume": 24.90831}, {"timestamp": 1738937100000, "open": 98848.32, "high": 98988.99, "low": 98826.69, "close": 98984.02, "volume": 34.97006}, {"timestamp": 1738937160000, "open": 98984.02, "high": 99082.93, "low": 98961.43, "close": 99062.02, "volume": 106.73881}, {"timestamp": 1738937220000, "open": 99062.01, "high": 99433.49, "low": 99057.9, "close": 99338.62, "volume": 153.38377}, {"timestamp": 1738937280000, "open": 99338.61, "high": 99420.78, "low": 99200.78, "close": 99403.95, "volume": 95.27095}, {"timestamp": 1738937340000, "open": 99403.94, "high": 99468.53, "low": 99289.9, "close": 99458.01, "volume": 65.6129}, {"timestamp": 1738937400000, "open": 99458.01, "high": 99588.0, "low": 99371.4, "close": 99572.03, "volume": 97.45991}, {"timestamp": 1738937460000, "open": 99572.03, "high": 99572.03, "low": 99333.97, "close": 99509.29, "volume": 99.07149}, {"timestamp": 1738937520000, "open": 99509.28, "high": 99607.9, "low": 99493.52, "close": 99596.0, "volume": 49.64034}, {"timestamp": 1738937580000, "open": 99596.0, "high": 99596.0, "low": 99559.02, "close": 99590.37, "volume": 18.37478}, {"timestamp": 1738937640000, "open": 99590.38, "high": 99615.72, "low": 99549.08, "close": 99573.91, "volume": 32.04078}, {"timestamp": 1738937700000, "open": 99573.92, "high": 99746.0, "low": 99573.91, "close": 99745.99, "volume": 59.90456}, {"timestamp": 1738937760000, "open": 99745.99, "high": 99850.0, "low": 99730.04, "close": 99737.99, "volume": 74.58507}, {"timestamp": 1738937820000, "open": 99738.0, "high": 99779.01, "low": 99719.96, "close": 99779.0, "volume": 32.82308}, {"timestamp": 1738937880000, "open": 99779.0, "high": 99810.47, "low": 99707.72, "close": 99719.91, "volume": 34.75443}, {"timestamp": 1738937940000, "open": 99719.9, "high": 99754.52, "low": 99635.18, "close": 99728.22, "volume": 49.85869}, {"timestamp": 1738938000000, "open": 99728.22, "high": 99924.9, "low": 99701.11, "close": 99886.72, "volume": 71.13721}, {"timestamp": 1738938060000, "open": 99886.73, "high": 99980.0, "low": 99883.53, "close": 99945.0, "volume": 56.56528}, {"timestamp": 1738938120000, "open": 99945.0, "high": 99988.0, "low": 99705.46, "close": 99749.99, "volume": 54.12176}, {"timestamp": 1738938180000, "open": 99750.0, "high": 99780.92, "low": 99610.9, "close": 99663.04, "volume": 59.66158}, {"timestamp": 1738938240000, "open": 99663.04, "high": 99677.98, "low": 99600.05, "close": 99649.99, "volume": 27.86581}, {"timestamp": 1738938300000, "open": 99650.0, "high": 99757.88, "low": 99589.54, "close": 99601.6, "volume": 41.21102}, {"timestamp": 1738938360000, "open": 99601.61, "high": 99630.44, "low": 99544.43, "close": 99630.43, "volume": 44.34626}, {"timestamp": 1738938420000, "open": 99630.43, "high": 99727.5, "low": 99598.09, "close": 99724.34, "volume": 42.18068}, {"timestamp": 1738938480000, "open": 99724.34, "high": 99759.95, "low": 99681.89, "close": 99709.78, "volume": 29.79434}, {"timestamp": 1738938540000, "open": 99709.79, "high": 99722.1, "low": 99646.18, "close": 99660.75, "volume": 33.38956}, {"timestamp": 1738938600000, "open": 99660.74, "high": 99717.83, "low": 99432.27, "close": 99475.16, "volume": 92.63386}, {"timestamp": 1738938660000, "open": 99475.16, "high": 99748.0, "low": 99385.74, "close": 99689.26, "volume": 56.11547}, {"timestamp": 1738938720000, "open": 99688.61, "high": 99850.0, "low": 99649.99, "close": 99716.72, "volume": 148.36351}, {"timestamp": 1738938780000, "open": 99716.73, "high": 99789.64, "low": 99538.37, "close": 99581.1, "volume": 60.10838}, {"timestamp": 1738938840000, "open": 99581.1, "high": 99581.1, "low": 99430.49, "close": 99447.5, "volume": 39.80454}, {"timestamp": 1738938900000, "open": 99447.5, "high": 99489.27, "low": 99170.06, "close": 99299.38, "volume": 85.72154}, {"timestamp": 1738938960000, "open": 99299.38, "high": 99530.11, "low": 99278.45, "close": 99530.11, "volume": 42.70636}, {"timestamp": 1738939020000, "open": 99530.11, "high": 99577.14, "low": 99461.31, "close": 99493.52, "volume": 45.45186}, {"timestamp": 1738939080000, "open": 99492.86, "high": 99509.77, "low": 99412.5, "close": 99503.05, "volume": 38.37622}, {"timestamp": 1738939140000, "open": 99503.06, "high": 99650.83, "low": 99503.05, "close": 99637.42, "volume": 30.91619}, {"timestamp": 1738939200000, "open": 99637.42, "high": 99700.0, "low": 99600.17, "close": 99699.99, "volume": 30.38048}, {"timestamp": 1738939260000, "open": 99699.87, "high": 99762.54, "low": 99642.8, "close": 99762.54, "volume": 72.77166}, {"timestamp": 1738939320000, "open": 99762.54, "high": 99862.52, "low": 99756.0, "close": 99846.41, "volume": 47.22225}, {"timestamp": 1738939380000, "open": 99846.42, "high": 99846.42, "low": 99758.82, "close": 99788.38, "volume": 126.96668}, {"timestamp": 1738939440000, "open": 99788.37, "high": 99926.65, "low": 99733.32, "close": 99923.89, "volume": 168.68343}, {"timestamp": 1738939500000, "open": 99923.34, "high": 100069.26, "low": 99828.0, "close": 99828.01, "volume": 173.7093}, {"timestamp": 1738939560000, "open": 99828.01, "high": 100036.91, "low": 99813.0, "close": 100014.84, "volume": 53.15955}, {"timestamp": 1738939620000, "open": 100014.85, "high": 100025.44, "low": 99821.18, "close": 99881.52, "volume": 48.81216}, {"timestamp": 1738939680000, "open": 99881.75, "high": 99964.0, "low": 99801.75, "close": 99910.74, "volume": 32.5721}, {"timestamp": 1738939740000, "open": 99910.75, "high": 100062.06, "low": 99895.97, "close": 100047.99, "volume": 50.19309}, {"timestamp": 1738939800000, "open": 100048.0, "high": 100137.99, "low": 100048.0, "close": 100113.31, "volume": 57.03813}, {"timestamp": 1738939860000, "open": 100113.32, "high": 100113.32, "low": 99972.53, "close": 100025.7, "volume": 90.41682}, {"timestamp": 1738939920000, "open": 100025.7, "high": 100046.64, "low": 99995.66, "close": 99997.31, "volume": 110.2325}, {"timestamp": 1738939980000, "open": 99997.31, "high": 100073.49, "low": 99995.67, "close": 100073.49, "volume": 38.35492}, {"timestamp": 1738940040000, "open": 100073.48, "high": 100100.0, "low": 99882.23, "close": 99893.04, "volume": 65.94188}, {"timestamp": 1738940100000, "open": 99893.04, "high": 99946.0, "low": 99818.39, "close": 99946.0, "volume": 38.82322}, {"timestamp": 1738940160000, "open": 99946.0, "high": 99948.0, "low": 99787.01, "close": 99787.01, "volume": 22.55067}, {"timestamp": 1738940220000, "open": 99787.01, "high": 99787.02, "low": 99629.96, "close": 99673.52, "volume": 47.96586}, {"timestamp": 1738940280000, "open": 99673.52, "high": 99705.51, "low": 99634.55, "close": 99705.51, "volume": 88.58044}, {"timestamp": 1738940340000, "open": 99705.51, "high": 99748.0, "low": 99649.7, "close": 99710.92, "volume": 27.1803}, {"timestamp": 1738940400000, "open": 99710.91, "high": 99710.91, "low": 99265.91, "close": 99333.79, "volume": 248.99536}, {"timestamp": 1738940460000, "open": 99333.79, "high": 99431.16, "low": 99117.04, "close": 99172.0, "volume": 86.99549}, {"timestamp": 1738940520000, "open": 99169.57, "high": 99169.57, "low": 98765.86, "close": 98923.69, "volume": 179.96116}, {"timestamp": 1738940580000, "open": 98923.69, "high": 99094.19, "low": 98756.54, "close": 98893.76, "volume": 88.03778}, {"timestamp": 1738940640000, "open": 98893.75, "high": 98950.0, "low": 98695.72, "close": 98875.0, "volume": 205.72597}, {"timestamp": 1738940700000, "open": 98875.0, "high": 98877.35, "low": 98502.57, "close": 98699.99, "volume": 188.44186}, {"timestamp": 1738940760000, "open": 98699.99, "high": 98900.0, "low": 98694.78, "close": 98864.0, "volume": 153.01159}, {"timestamp": 1738940820000, "open": 98864.0, "high": 98989.16, "low": 98718.21, "close": 98989.15, "volume": 64.12511}, {"timestamp": 1738940880000, "open": 98989.16, "high": 99114.86, "low": 98930.01, "close": 99004.85, "volume": 79.52572}, {"timestamp": 1738940940000, "open": 99004.85, "high": 99175.64, "low": 99004.85, "close": 99081.69, "volume": 53.59078}, {"timestamp": 1738941000000, "open": 99081.68, "high": 99177.91, "low": 98880.43, "close": 98945.66, "volume": 46.50491}, {"timestamp": 1738941060000, "open": 98945.65, "high": 98975.54, "low": 98673.92, "close": 98673.92, "volume": 69.49402}, {"timestamp": 1738941120000, "open": 98673.93, "high": 98708.65, "low": 98409.92, "close": 98579.6, "volume": 201.1075}, {"timestamp": 1738941180000, "open": 98579.61, "high": 98677.04, "low": 98277.0, "close": 98374.0, "volume": 147.19502}, {"timestamp": 1738941240000, "open": 98374.01, "high": 98455.17, "low": 98356.15, "close": 98412.5, "volume": 55.73021}, {"timestamp": 1738941300000, "open": 98412.51, "high": 98566.66, "low": 98312.0, "close": 98350.45, "volume": 69.07439}, {"timestamp": 1738941360000, "open": 98350.44, "high": 98350.45, "low": 98120.0, "close": 98296.0, "volume": 118.0875}, {"timestamp": 1738941420000, "open": 98296.0, "high": 98303.84, "low": 98014.49, "close": 98015.67, "volume": 111.02722}, {"timestamp": 1738941480000, "open": 98015.68, "high": 98144.64, "low": 98015.67, "close": 98073.01, "volume": 55.77083}, {"timestamp": 1738941540000, "open": 98073.0, "high": 98146.04, "low": 97900.34, "close": 97957.22, "volume": 75.35074}, {"timestamp": 1738941600000, "open": 97957.22, "high": 98059.97, "low": 97617.83, "close": 97656.89, "volume": 139.83935}, {"timestamp": 1738941660000, "open": 97656.28, "high": 97827.93, "low": 97616.27, "close": 97620.49, "volume": 93.7718}, {"timestamp": 1738941720000, "open": 97620.49, "high": 97975.43, "low": 97620.49, "close": 97904.18, "volume": 79.16391}, {"timestamp": 1738941780000, "open": 97904.19, "high": 98044.0, "low": 97775.39, "close": 98040.32, "volume": 67.43357}, {"timestamp": 1738941840000, "open": 98040.32, "high": 98212.0, "low": 98024.0, "close": 98153.7, "volume": 117.0536}, {"timestamp": 1738941900000, "open": 98153.7, "high": 98240.24, "low": 98104.61, "close": 98202.44, "volume": 43.75356}, {"timestamp": 1738941960000, "open": 98202.99, "high": 98320.94, "low": 98153.22, "close": 98183.29, "volume": 56.78965}, {"timestamp": 1738942020000, "open": 98183.99, "high": 98389.17, "low": 98183.99, "close": 98338.0, "volume": 48.29491}, {"timestamp": 1738942080000, "open": 98337.99, "high": 98591.45, "low": 98304.98, "close": 98552.74, "volume": 156.95139}, {"timestamp": 1738942140000, "open": 98552.74, "high": 98552.74, "low": 98420.91, "close": 98505.43, "volume": 32.92125}, {"timestamp": 1738942200000, "open": 98505.42, "high": 98652.05, "low": 98384.66, "close": 98650.98, "volume": 50.8713}, {"timestamp": 1738942260000, "open": 98650.98, "high": 98681.67, "low": 98585.67, "close": 98585.67, "volume": 38.993}, {"timestamp": 1738942320000, "open": 98585.68, "high": 98658.84, "low": 98459.36, "close": 98485.93, "volume": 35.10691}, {"timestamp": 1738942380000, "open": 98485.94, "high": 98595.22, "low": 98420.93, "close": 98420.93, "volume": 37.27294}, {"timestamp": 1738942440000, "open": 98420.93, "high": 98442.0, "low": 98235.29, "close": 98436.72, "volume": 42.66705}, {"timestamp": 1738942500000, "open": 98436.71, "high": 98564.07, "low": 98352.07, "close": 98564.07, "volume": 35.69403}, {"timestamp": 1738942560000, "open": 98564.07, "high": 98653.13, "low": 98564.07, "close": 98592.12, "volume": 44.78089}, {"timestamp": 1738942620000, "open": 98588.02, "high": 98636.0, "low": 98526.26, "close": 98532.63, "volume": 42.98211}, {"timestamp": 1738942680000, "open": 98532.63, "high": 98536.94, "low": 98424.53, "close": 98480.75, "volume": 32.86608}, {"timestamp": 1738942740000, "open": 98480.76, "high": 98519.61, "low": 98296.38, "close": 98374.17, "volume": 35.17296}, {"timestamp": 1738942800000, "open": 98374.17, "high": 98585.57, "low": 98374.17, "close": 98577.65, "volume": 43.42815}, {"timestamp": 1738942860000, "open": 98577.64, "high": 98722.31, "low": 98577.64, "close": 98693.84, "volume": 73.01858}, {"timestamp": 1738942920000, "open": 98693.84, "high": 98847.52, "low": 98693.84, "close": 98807.87, "volume": 42.64319}, {"timestamp": 1738942980000, "open": 98807.87, "high": 98865.52, "low": 98624.8, "close": 98624.8, "volume": 163.93384}, {"timestamp": 1738943040000, "open": 98624.8, "high": 98701.05, "low": 98567.1, "close": 98660.22, "volume": 54.48725}, {"timestamp": 1738943100000, "open": 98660.22, "high": 98676.9, "low": 98536.88, "close": 98566.29, "volume": 53.48928}, {"timestamp": 1738943160000, "open": 98566.28, "high": 98751.36, "low": 98548.0, "close": 98751.36, "volume": 36.6352}, {"timestamp": 1738943220000, "open": 98751.36, "high": 98800.0, "low": 98662.47, "close": 98799.99, "volume": 36.17691}, {"timestamp": 1738943280000, "open": 98800.0, "high": 98826.34, "low": 98662.77, "close": 98770.38, "volume": 31.88384}, {"timestamp": 1738943340000, "open": 98770.38, "high": 98833.34, "low": 98718.03, "close": 98787.83, "volume": 38.2019}, {"timestamp": 1738943400000, "open": 98787.84, "high": 98939.12, "low": 98776.94, "close": 98939.11, "volume": 52.7034}, {"timestamp": 1738943460000, "open": 98939.11, "high": 99128.87, "low": 98907.89, "close": 99097.18, "volume": 83.79739}, {"timestamp": 1738943520000, "open": 99097.17, "high": 99200.0, "low": 99024.51, "close": 99145.26, "volume": 69.74708}, {"timestamp": 1738943580000, "open": 99145.26, "high": 99205.89, "low": 98450.0, "close": 98463.84, "volume": 258.07066}, {"timestamp": 1738943640000, "open": 98463.84, "high": 98475.35, "low": 98058.82, "close": 98206.19, "volume": 245.15345}, {"timestamp": 1738943700000, "open": 98206.2, "high": 98422.68, "low": 98050.04, "close": 98259.14, "volume": 101.51537}, {"timestamp": 1738943760000, "open": 98259.71, "high": 98277.78, "low": 98072.77, "close": 98114.39, "volume": 65.91429}, {"timestamp": 1738943820000, "open": 98114.39, "high": 98188.14, "low": 98000.0, "close": 98050.57, "volume": 76.38497}, {"timestamp": 1738943880000, "open": 98050.57, "high": 98245.68, "low": 98050.56, "close": 98127.98, "volume": 138.37008}, {"timestamp": 1738943940000, "open": 98127.98, "high": 98308.17, "low": 98126.78, "close": 98283.98, "volume": 98.99511}, {"timestamp": 1738944000000, "open": 98283.98, "high": 98323.5, "low": 98074.12, "close": 98166.67, "volume": 82.48834}, {"timestamp": 1738944060000, "open": 98166.66, "high": 98199.99, "low": 97880.33, "close": 97898.78, "volume": 84.93429}, {"timestamp": 1738944120000, "open": 97898.77, "high": 97936.89, "low": 97757.18, "close": 97844.95, "volume": 103.30441}, {"timestamp": 1738944180000, "open": 97844.94, "high": 97860.46, "low": 97638.29, "close": 97854.01, "volume": 90.18457}, {"timestamp": 1738944240000, "open": 97854.01, "high": 97931.67, "low": 97777.77, "close": 97896.87, "volume": 76.69835}, {"timestamp": 1738944300000, "open": 97896.86, "high": 97979.55, "low": 97756.66, "close": 97767.28, "volume": 34.77704}, {"timestamp": 1738944360000, "open": 97767.28, "high": 98024.0, "low": 97714.61, "close": 98024.0, "volume": 47.0568}, {"timestamp": 1738944420000, "open": 98024.0, "high": 98139.03, "low": 97980.52, "close": 97980.53, "volume": 28.39978}, {"timestamp": 1738944480000, "open": 97980.52, "high": 98166.67, "low": 97980.52, "close": 98125.28, "volume": 19.44652}, {"timestamp": 1738944540000, "open": 98125.28, "high": 98181.25, "low": 98086.25, "close": 98112.11, "volume": 30.6596}, {"timestamp": 1738944600000, "open": 98112.11, "high": 98145.49, "low": 97894.1, "close": 98033.99, "volume": 35.29063}, {"timestamp": 1738944660000, "open": 98033.98, "high": 98111.12, "low": 97985.03, "close": 98111.12, "volume": 34.89435}, {"timestamp": 1738944720000, "open": 98111.12, "high": 98194.29, "low": 98103.17, "close": 98126.88, "volume": 19.05143}, {"timestamp": 1738944780000, "open": 98126.88, "high": 98138.24, "low": 97918.02, "close": 97965.74, "volume": 22.86088}, {"timestamp": 1738944840000, "open": 97965.75, "high": 97965.75, "low": 97844.53, "close": 97895.03, "volume": 17.26007}, {"timestamp": 1738944900000, "open": 97895.03, "high": 97999.98, "low": 97882.36, "close": 97982.85, "volume": 17.91585}, {"timestamp": 1738944960000, "open": 97982.86, "high": 98147.06, "low": 97982.86, "close": 98100.04, "volume": 25.83116}, {"timestamp": 1738945020000, "open": 98100.04, "high": 98213.72, "low": 98038.34, "close": 98213.72, "volume": 19.51817}, {"timestamp": 1738945080000, "open": 98213.71, "high": 98220.0, "low": 98129.27, "close": 98163.45, "volume": 20.50858}, {"timestamp": 1738945140000, "open": 98163.45, "high": 98500.0, "low": 98163.45, "close": 98343.94, "volume": 180.58982}, {"timestamp": 1738945200000, "open": 98343.95, "high": 98563.55, "low": 98343.95, "close": 98516.01, "volume": 54.37046}, {"timestamp": 1738945260000, "open": 98516.0, "high": 98516.0, "low": 98360.0, "close": 98360.0, "volume": 27.42905}, {"timestamp": 1738945320000, "open": 98360.0, "high": 98360.0, "low": 98170.57, "close": 98170.57, "volume": 28.10689}, {"timestamp": 1738945380000, "open": 98170.56, "high": 98237.65, "low": 98127.88, "close": 98210.27, "volume": 12.52746}, {"timestamp": 1738945440000, "open": 98210.26, "high": 98220.73, "low": 98100.05, "close": 98100.05, "volume": 8.80016}, {"timestamp": 1738945500000, "open": 98100.05, "high": 98143.89, "low": 98042.69, "close": 98074.49, "volume": 17.69375}, {"timestamp": 1738945560000, "open": 98074.49, "high": 98074.49, "low": 97958.5, "close": 98035.15, "volume": 114.71563}, {"timestamp": 1738945620000, "open": 98035.15, "high": 98086.96, "low": 98000.0, "close": 98002.77, "volume": 25.39372}, {"timestamp": 1738945680000, "open": 98002.77, "high": 98086.96, "low": 97977.07, "close": 98076.02, "volume": 21.31635}, {"timestamp": 1738945740000, "open": 98076.01, "high": 98098.39, "low": 98028.5, "close": 98051.99, "volume": 5.30326}, {"timestamp": 1738945800000, "open": 98052.0, "high": 98180.0, "low": 98039.24, "close": 98124.35, "volume": 109.92273}, {"timestamp": 1738945860000, "open": 98124.36, "high": 98178.47, "low": 98082.07, "close": 98082.07, "volume": 26.63278}, {"timestamp": 1738945920000, "open": 98082.08, "high": 98136.0, "low": 97857.14, "close": 97874.91, "volume": 235.7167}, {"timestamp": 1738945980000, "open": 97874.91, "high": 97989.13, "low": 97871.15, "close": 97946.59, "volume": 135.20555}, {"timestamp": 1738946040000, "open": 97946.59, "high": 98104.0, "low": 97942.94, "close": 98055.07, "volume": 23.04286}, {"timestamp": 1738946100000, "open": 98055.06, "high": 98055.06, "low": 97927.11, "close": 97987.97, "volume": 50.94676}, {"timestamp": 1738946160000, "open": 97987.97, "high": 98095.92, "low": 97952.9, "close": 98058.1, "volume": 65.33223}, {"timestamp": 1738946220000, "open": 98057.23, "high": 98231.0, "low": 98007.87, "close": 98214.43, "volume": 98.42452}, {"timestamp": 1738946280000, "open": 98214.43, "high": 98374.14, "low": 98214.43, "close": 98298.01, "volume": 257.86534}, {"timestamp": 1738946340000, "open": 98298.0, "high": 98298.01, "low": 98125.4, "close": 98128.77, "volume": 20.57265}, {"timestamp": 1738946400000, "open": 98128.76, "high": 98211.9, "low": 98120.75, "close": 98211.9, "volume": 14.89865}, {"timestamp": 1738946460000, "open": 98211.9, "high": 98340.77, "low": 98196.11, "close": 98230.02, "volume": 17.82162}, {"timestamp": 1738946520000, "open": 98229.6, "high": 98251.01, "low": 98101.74, "close": 98123.53, "volume": 18.68381}, {"timestamp": 1738946580000, "open": 98123.54, "high": 98144.32, "low": 98034.0, "close": 98055.29, "volume": 60.80795}, {"timestamp": 1738946640000, "open": 98055.28, "high": 98055.29, "low": 98001.0, "close": 98001.0, "volume": 98.78305}, {"timestamp": 1738946700000, "open": 98001.0, "high": 98004.73, "low": 97961.15, "close": 97991.46, "volume": 33.53065}, {"timestamp": 1738946760000, "open": 97991.46, "high": 98028.14, "low": 97793.47, "close": 97826.09, "volume": 32.0277}, {"timestamp": 1738946820000, "open": 97826.09, "high": 97847.8, "low": 97761.34, "close": 97835.0, "volume": 38.84183}, {"timestamp": 1738946880000, "open": 97834.99, "high": 97941.78, "low": 97822.12, "close": 97908.54, "volume": 18.10581}, {"timestamp": 1738946940000, "open": 97908.54, "high": 97957.53, "low": 97786.37, "close": 97841.8, "volume": 11.24573}, {"timestamp": 1738947000000, "open": 97841.8, "high": 97944.45, "low": 97750.0, "close": 97915.98, "volume": 33.99306}, {"timestamp": 1738947060000, "open": 97915.97, "high": 97956.53, "low": 97823.37, "close": 97859.77, "volume": 42.14629}, {"timestamp": 1738947120000, "open": 97859.77, "high": 97859.77, "low": 97756.0, "close": 97760.68, "volume": 17.12697}, {"timestamp": 1738947180000, "open": 97760.68, "high": 97804.85, "low": 97687.4, "close": 97799.21, "volume": 24.30529}, {"timestamp": 1738947240000, "open": 97799.22, "high": 97799.22, "low": 97678.48, "close": 97748.48, "volume": 24.68374}, {"timestamp": 1738947300000, "open": 97748.47, "high": 97909.73, "low": 97733.35, "close": 97849.2, "volume": 27.61417}, {"timestamp": 1738947360000, "open": 97849.21, "high": 97898.35, "low": 97788.42, "close": 97820.1, "volume": 24.07726}, {"timestamp": 1738947420000, "open": 97820.1, "high": 97970.58, "low": 97820.1, "close": 97970.58, "volume": 12.60351}, {"timestamp": 1738947480000, "open": 97970.58, "high": 98054.35, "low": 97871.16, "close": 97904.45, "volume": 47.85232}, {"timestamp": 1738947540000, "open": 97904.44, "high": 97917.13, "low": 97802.67, "close": 97827.66, "volume": 31.88665}, {"timestamp": 1738947600000, "open": 97827.67, "high": 97864.98, "low": 97750.0, "close": 97793.34, "volume": 29.14216}, {"timestamp": 1738947660000, "open": 97793.34, "high": 97868.94, "low": 97774.93, "close": 97809.36, "volume": 12.39238}, {"timestamp": 1738947720000, "open": 97809.36, "high": 97973.42, "low": 97809.36, "close": 97940.51, "volume": 19.08173}, {"timestamp": 1738947780000, "open": 97940.5, "high": 97970.0, "low": 97837.93, "close": 97966.45, "volume": 22.25628}, {"timestamp": 1738947840000, "open": 97966.44, "high": 97989.14, "low": 97819.14, "close": 97819.14, "volume": 30.43087}, {"timestamp": 1738947900000, "open": 97819.14, "high": 97833.34, "low": 97625.15, "close": 97802.87, "volume": 40.85062}, {"timestamp": 1738947960000, "open": 97802.86, "high": 97884.0, "low": 97677.89, "close": 97781.47, "volume": 28.14944}, {"timestamp": 1738948020000, "open": 97781.48, "high": 98048.0, "low": 97781.47, "close": 97995.98, "volume": 35.04527}, {"timestamp": 1738948080000, "open": 97995.98, "high": 98152.18, "low": 97990.79, "close": 98128.12, "volume": 15.28028}, {"timestamp": 1738948140000, "open": 98128.12, "high": 98166.67, "low": 98025.76, "close": 98025.76, "volume": 28.69454}, {"timestamp": 1738948200000, "open": 98025.77, "high": 98029.79, "low": 97878.29, "close": 97878.3, "volume": 20.9798}, {"timestamp": 1738948260000, "open": 97878.29, "high": 97944.45, "low": 97766.62, "close": 97844.01, "volume": 17.38779}, {"timestamp": 1738948320000, "open": 97844.01, "high": 97981.29, "low": 97844.01, "close": 97947.3, "volume": 26.3854}, {"timestamp": 1738948380000, "open": 97947.31, "high": 98032.0, "low": 97886.0, "close": 97916.86, "volume": 11.03135}, {"timestamp": 1738948440000, "open": 97916.86, "high": 98035.25, "low": 97916.86, "close": 97993.99, "volume": 10.95694}, {"timestamp": 1738948500000, "open": 97993.99, "high": 98035.21, "low": 97847.27, "close": 97892.0, "volume": 24.68823}, {"timestamp": 1738948560000, "open": 97891.99, "high": 97989.14, "low": 97834.23, "close": 97956.0, "volume": 38.27135}, {"timestamp": 1738948620000, "open": 97956.0, "high": 97956.27, "low": 97771.21, "close": 97800.0, "volume": 23.57471}, {"timestamp": 1738948680000, "open": 97798.4, "high": 97809.99, "low": 97325.57, "close": 97423.99, "volume": 141.83986}, {"timestamp": 1738948740000, "open": 97424.0, "high": 97489.56, "low": 97323.18, "close": 97455.31, "volume": 37.95028}, {"timestamp": 1738948800000, "open": 97454.97, "high": 97481.96, "low": 97325.34, "close": 97351.71, "volume": 22.17157}, {"timestamp": 1738948860000, "open": 97351.14, "high": 97528.89, "low": 97145.81, "close": 97511.75, "volume": 117.33149}, {"timestamp": 1738948920000, "open": 97511.75, "high": 97587.99, "low": 97257.2, "close": 97275.3, "volume": 54.79637}, {"timestamp": 1738948980000, "open": 97275.3, "high": 97375.99, "low": 97222.22, "close": 97281.03, "volume": 28.7944}, {"timestamp": 1738949040000, "open": 97281.03, "high": 97380.0, "low": 97278.01, "close": 97364.01, "volume": 19.27095}, {"timestamp": 1738949100000, "open": 97363.63, "high": 97388.89, "low": 97206.52, "close": 97305.09, "volume": 44.36491}, {"timestamp": 1738949160000, "open": 97305.09, "high": 97359.48, "low": 97247.14, "close": 97280.09, "volume": 17.02197}, {"timestamp": 1738949220000, "open": 97280.09, "high": 97366.72, "low": 97272.0, "close": 97345.99, "volume": 24.27581}, {"timestamp": 1738949280000, "open": 97346.07, "high": 97439.82, "low": 97311.92, "close": 97431.99, "volume": 15.63245}, {"timestamp": 1738949340000, "open": 97432.0, "high": 97473.43, "low": 97419.38, "close": 97436.0, "volume": 53.73002}, {"timestamp": 1738949400000, "open": 97436.0, "high": 97466.0, "low": 97364.39, "close": 97466.0, "volume": 20.11589}, {"timestamp": 1738949460000, "open": 97465.99, "high": 97511.97, "low": 97444.44, "close": 97453.87, "volume": 35.39329}, {"timestamp": 1738949520000, "open": 97453.87, "high": 97532.0, "low": 97396.76, "close": 97414.01, "volume": 22.82811}, {"timestamp": 1738949580000, "open": 97414.01, "high": 97467.4, "low": 97286.48, "close": 97462.04, "volume": 24.7329}, {"timestamp": 1738949640000, "open": 97462.03, "high": 97462.03, "low": 97333.33, "close": 97407.59, "volume": 17.0036}, {"timestamp": 1738949700000, "open": 97407.59, "high": 97497.48, "low": 97407.59, "close": 97456.11, "volume": 37.70073}, {"timestamp": 1738949760000, "open": 97456.11, "high": 97579.27, "low": 97456.1, "close": 97543.95, "volume": 48.46273}, {"timestamp": 1738949820000, "open": 97543.94, "high": 97584.0, "low": 97472.38, "close": 97525.99, "volume": 11.91043}, {"timestamp": 1738949880000, "open": 97526.0, "high": 97584.0, "low": 97526.0, "close": 97550.45, "volume": 9.20932}, {"timestamp": 1738949940000, "open": 97550.45, "high": 97671.29, "low": 97542.26, "close": 97637.11, "volume": 17.41255}, {"timestamp": 1738950000000, "open": 97637.11, "high": 97663.05, "low": 97534.89, "close": 97534.9, "volume": 22.87568}, {"timestamp": 1738950060000, "open": 97534.9, "high": 97625.06, "low": 97534.89, "close": 97566.63, "volume": 13.8142}, {"timestamp": 1738950120000, "open": 97566.64, "high": 97615.29, "low": 97530.02, "close": 97530.02, "volume": 9.37949}, {"timestamp": 1738950180000, "open": 97530.01, "high": 97559.64, "low": 97466.0, "close": 97559.63, "volume": 13.92033}, {"timestamp": 1738950240000, "open": 97559.64, "high": 97581.76, "low": 97548.38, "close": 97579.12, "volume": 11.56352}, {"timestamp": 1738950300000, "open": 97579.12, "high": 97663.05, "low": 97554.03, "close": 97663.04, "volume": 13.00418}, {"timestamp": 1738950360000, "open": 97663.04, "high": 97713.04, "low": 97630.43, "close": 97630.43, "volume": 22.54196}, {"timestamp": 1738950420000, "open": 97630.43, "high": 97711.56, "low": 97602.22, "close": 97700.02, "volume": 60.85868}, {"timestamp": 1738950480000, "open": 97700.02, "high": 97754.62, "low": 97700.01, "close": 97747.21, "volume": 19.60108}, {"timestamp": 1738950540000, "open": 97747.21, "high": 97751.99, "low": 97682.53, "close": 97702.24, "volume": 10.75369}, {"timestamp": 1738950600000, "open": 97702.24, "high": 97715.47, "low": 97555.55, "close": 97555.56, "volume": 9.93542}, {"timestamp": 1738950660000, "open": 97555.56, "high": 97605.57, "low": 97466.01, "close": 97466.01, "volume": 11.05463}, {"timestamp": 1738950720000, "open": 97466.01, "high": 97558.0, "low": 97440.0, "close": 97530.75, "volume": 15.11327}, {"timestamp": 1738950780000, "open": 97530.75, "high": 97574.79, "low": 97483.86, "close": 97574.79, "volume": 12.92016}, {"timestamp": 1738950840000, "open": 97574.79, "high": 97630.39, "low": 97565.21, "close": 97613.73, "volume": 8.81399}, {"timestamp": 1738950900000, "open": 97613.72, "high": 97626.29, "low": 97571.81, "close": 97575.59, "volume": 13.3137}, {"timestamp": 1738950960000, "open": 97575.6, "high": 97627.79, "low": 97569.83, "close": 97603.99, "volume": 5.68833}, {"timestamp": 1738951020000, "open": 97604.0, "high": 97608.71, "low": 97507.56, "close": 97507.56, "volume": 6.66066}, {"timestamp": 1738951080000, "open": 97507.56, "high": 97507.57, "low": 97447.6, "close": 97459.6, "volume": 12.03342}, {"timestamp": 1738951140000, "open": 97459.59, "high": 97459.6, "low": 97402.17, "close": 97434.78, "volume": 7.34739}, {"timestamp": 1738951200000, "open": 97434.79, "high": 97434.79, "low": 97310.63, "close": 97311.27, "volume": 20.69419}, {"timestamp": 1738951260000, "open": 97311.26, "high": 97402.0, "low": 97300.01, "close": 97398.99, "volume": 18.29862}, {"timestamp": 1738951320000, "open": 97398.99, "high": 97549.37, "low": 97398.99, "close": 97549.37, "volume": 14.26062}, {"timestamp": 1738951380000, "open": 97549.37, "high": 97642.86, "low": 97521.88, "close": 97607.59, "volume": 21.40382}, {"timestamp": 1738951440000, "open": 97607.58, "high": 97607.59, "low": 97555.55, "close": 97565.83, "volume": 12.0857}, {"timestamp": 1738951500000, "open": 97565.82, "high": 97711.67, "low": 97550.0, "close": 97705.55, "volume": 10.65755}, {"timestamp": 1738951560000, "open": 97705.56, "high": 97825.84, "low": 97682.02, "close": 97747.19, "volume": 27.80977}, {"timestamp": 1738951620000, "open": 97747.19, "high": 97815.25, "low": 97705.88, "close": 97735.06, "volume": 13.68505}, {"timestamp": 1738951680000, "open": 97735.05, "high": 97812.28, "low": 97705.88, "close": 97807.45, "volume": 12.09185}, {"timestamp": 1738951740000, "open": 97807.45, "high": 97807.45, "low": 97752.48, "close": 97789.99, "volume": 6.66056}, {"timestamp": 1738951800000, "open": 97789.99, "high": 97817.14, "low": 97682.23, "close": 97786.46, "volume": 59.83847}, {"timestamp": 1738951860000, "open": 97786.46, "high": 97870.37, "low": 97775.95, "close": 97838.64, "volume": 26.52877}, {"timestamp": 1738951920000, "open": 97838.64, "high": 97838.64, "low": 97762.33, "close": 97762.33, "volume": 9.19058}, {"timestamp": 1738951980000, "open": 97762.34, "high": 97854.46, "low": 97762.34, "close": 97854.45, "volume": 6.54614}, {"timestamp": 1738952040000, "open": 97854.45, "high": 97878.27, "low": 97825.09, "close": 97878.27, "volume": 20.76884}, {"timestamp": 1738952100000, "open": 97878.27, "high": 97942.03, "low": 97878.27, "close": 97942.03, "volume": 17.94736}, {"timestamp": 1738952160000, "open": 97942.02, "high": 97944.45, "low": 97902.64, "close": 97902.98, "volume": 14.53427}, {"timestamp": 1738952220000, "open": 97902.98, "high": 97907.39, "low": 97834.88, "close": 97837.86, "volume": 8.50448}, {"timestamp": 1738952280000, "open": 97837.85, "high": 97870.99, "low": 97837.85, "close": 97862.59, "volume": 3.62623}, {"timestamp": 1738952340000, "open": 97862.58, "high": 97913.27, "low": 97862.58, "close": 97892.49, "volume": 4.4321}, {"timestamp": 1738952400000, "open": 97892.49, "high": 97892.49, "low": 97829.74, "close": 97833.61, "volume": 9.68396}, {"timestamp": 1738952460000, "open": 97833.62, "high": 97833.62, "low": 97750.12, "close": 97818.16, "volume": 5.62441}, {"timestamp": 1738952520000, "open": 97818.15, "high": 97857.45, "low": 97818.15, "close": 97848.0, "volume": 7.19347}, {"timestamp": 1738952580000, "open": 97847.99, "high": 97951.92, "low": 97840.1, "close": 97932.24, "volume": 9.57556}, {"timestamp": 1738952640000, "open": 97932.25, "high": 97994.59, "low": 97906.01, "close": 97960.8, "volume": 16.20163}, {"timestamp": 1738952700000, "open": 97960.81, "high": 97963.99, "low": 97900.0, "close": 97920.96, "volume": 8.45774}, {"timestamp": 1738952760000, "open": 97920.96, "high": 97940.95, "low": 97900.0, "close": 97900.0, "volume": 5.84988}, {"timestamp": 1738952820000, "open": 97900.01, "high": 97935.16, "low": 97882.35, "close": 97904.1, "volume": 10.15208}, {"timestamp": 1738952880000, "open": 97904.09, "high": 97923.92, "low": 97882.35, "close": 97923.91, "volume": 4.53055}, {"timestamp": 1738952940000, "open": 97923.92, "high": 97923.92, "low": 97882.35, "close": 97886.65, "volume": 4.52644}, {"timestamp": 1738953000000, "open": 97886.66, "high": 97944.45, "low": 97850.19, "close": 97944.45, "volume": 9.26491}, {"timestamp": 1738953060000, "open": 97944.45, "high": 97992.02, "low": 97886.25, "close": 97992.02, "volume": 15.45101}, {"timestamp": 1738953120000, "open": 97992.01, "high": 98034.0, "low": 97983.0, "close": 98033.99, "volume": 15.5928}, {"timestamp": 1738953180000, "open": 98034.0, "high": 98133.77, "low": 98000.0, "close": 98133.77, "volume": 19.52598}, {"timestamp": 1738953240000, "open": 98133.77, "high": 98235.29, "low": 98133.76, "close": 98226.45, "volume": 24.24078}, {"timestamp": 1738953300000, "open": 98226.45, "high": 98283.61, "low": 98178.31, "close": 98197.83, "volume": 28.97821}, {"timestamp": 1738953360000, "open": 98197.84, "high": 98282.61, "low": 98197.83, "close": 98267.83, "volume": 37.52854}, {"timestamp": 1738953420000, "open": 98267.84, "high": 98281.99, "low": 98223.54, "close": 98223.54, "volume": 14.01992}, {"timestamp": 1738953480000, "open": 98223.55, "high": 98255.99, "low": 98207.11, "close": 98241.33, "volume": 6.37648}, {"timestamp": 1738953540000, "open": 98241.32, "high": 98353.1, "low": 98217.39, "close": 98338.15, "volume": 16.41865}, {"timestamp": 1738953600000, "open": 98338.15, "high": 98338.15, "low": 98169.96, "close": 98169.97, "volume": 9.02795}, {"timestamp": 1738953660000, "open": 98169.96, "high": 98192.27, "low": 98123.04, "close": 98192.27, "volume": 12.04643}, {"timestamp": 1738953720000, "open": 98192.26, "high": 98243.09, "low": 98192.26, "close": 98213.68, "volume": 5.43569}, {"timestamp": 1738953780000, "open": 98213.68, "high": 98213.68, "low": 98075.04, "close": 98081.99, "volume": 10.90442}, {"timestamp": 1738953840000, "open": 98081.98, "high": 98135.01, "low": 98069.8, "close": 98082.38, "volume": 7.79408}, {"timestamp": 1738953900000, "open": 98082.38, "high": 98130.91, "low": 98070.58, "close": 98081.44, "volume": 16.40064}, {"timestamp": 1738953960000, "open": 98081.44, "high": 98166.67, "low": 98072.01, "close": 98149.12, "volume": 32.0662}, {"timestamp": 1738954020000, "open": 98149.11, "high": 98205.98, "low": 98131.35, "close": 98131.35, "volume": 16.70115}, {"timestamp": 1738954080000, "open": 98131.36, "high": 98131.36, "low": 97917.23, "close": 97934.51, "volume": 22.18216}, {"timestamp": 1738954140000, "open": 97934.52, "high": 98054.35, "low": 97934.51, "close": 98014.47, "volume": 25.41047}, {"timestamp": 1738954200000, "open": 98014.47, "high": 98068.0, "low": 97888.91, "close": 97949.99, "volume": 17.74875}, {"timestamp": 1738954260000, "open": 97949.98, "high": 98045.57, "low": 97857.15, "close": 98045.56, "volume": 30.51646}, {"timestamp": 1738954320000, "open": 98047.33, "high": 98055.55, "low": 97909.85, "close": 97909.86, "volume": 13.83001}, {"timestamp": 1738954380000, "open": 97909.85, "high": 97909.85, "low": 97765.78, "close": 97779.65, "volume": 21.84696}, {"timestamp": 1738954440000, "open": 97779.64, "high": 97803.09, "low": 97752.0, "close": 97758.95, "volume": 4.67214}, {"timestamp": 1738954500000, "open": 97758.94, "high": 97758.94, "low": 97666.66, "close": 97708.0, "volume": 39.52257}, {"timestamp": 1738954560000, "open": 97708.0, "high": 97733.85, "low": 97668.0, "close": 97728.51, "volume": 5.67438}, {"timestamp": 1738954620000, "open": 97728.51, "high": 97807.5, "low": 97728.5, "close": 97753.77, "volume": 17.10393}, {"timestamp": 1738954680000, "open": 97753.77, "high": 97779.14, "low": 97695.65, "close": 97760.87, "volume": 9.49659}, {"timestamp": 1738954740000, "open": 97760.86, "high": 97778.0, "low": 97686.62, "close": 97751.99, "volume": 14.91785}, {"timestamp": 1738954800000, "open": 97752.0, "high": 97831.99, "low": 97725.92, "close": 97773.71, "volume": 49.19302}, {"timestamp": 1738954860000, "open": 97773.7, "high": 97773.7, "low": 97472.21, "close": 97525.62, "volume": 159.15739}, {"timestamp": 1738954920000, "open": 97525.62, "high": 97577.91, "low": 97444.44, "close": 97509.22, "volume": 37.57927}, {"timestamp": 1738954980000, "open": 97509.22, "high": 97541.73, "low": 97473.63, "close": 97502.0, "volume": 15.40535}, {"timestamp": 1738955040000, "open": 97502.01, "high": 97628.0, "low": 97485.94, "close": 97624.0, "volume": 47.12644}, {"timestamp": 1738955100000, "open": 97624.0, "high": 97659.97, "low": 97562.0, "close": 97587.28, "volume": 17.01504}, {"timestamp": 1738955160000, "open": 97587.29, "high": 97587.29, "low": 97467.39, "close": 97467.39, "volume": 16.32183}, {"timestamp": 1738955220000, "open": 97467.39, "high": 97467.39, "low": 97239.98, "close": 97336.0, "volume": 60.46341}, {"timestamp": 1738955280000, "open": 97336.0, "high": 97355.18, "low": 97305.34, "close": 97353.06, "volume": 17.1127}, {"timestamp": 1738955340000, "open": 97353.07, "high": 97411.99, "low": 97353.07, "close": 97402.61, "volume": 10.51997}, {"timestamp": 1738955400000, "open": 97402.61, "high": 97452.35, "low": 97393.24, "close": 97452.33, "volume": 55.37462}, {"timestamp": 1738955460000, "open": 97452.32, "high": 97567.58, "low": 97416.0, "close": 97512.44, "volume": 150.66283}, {"timestamp": 1738955520000, "open": 97512.45, "high": 97512.86, "low": 97433.49, "close": 97433.49, "volume": 11.66355}, {"timestamp": 1738955580000, "open": 97433.5, "high": 97463.23, "low": 97416.0, "close": 97417.85, "volume": 13.64996}, {"timestamp": 1738955640000, "open": 97417.85, "high": 97418.24, "low": 97393.25, "close": 97411.78, "volume": 4.27092}, {"timestamp": 1738955700000, "open": 97411.77, "high": 97421.97, "low": 97333.34, "close": 97333.34, "volume": 18.6997}, {"timestamp": 1738955760000, "open": 97333.34, "high": 97388.89, "low": 97316.07, "close": 97388.89, "volume": 11.48083}, {"timestamp": 1738955820000, "open": 97388.89, "high": 97388.89, "low": 97316.08, "close": 97346.43, "volume": 8.72507}, {"timestamp": 1738955880000, "open": 97346.43, "high": 97388.89, "low": 97256.01, "close": 97256.01, "volume": 26.48725}, {"timestamp": 1738955940000, "open": 97256.0, "high": 97304.35, "low": 97222.24, "close": 97283.28, "volume": 13.81753}, {"timestamp": 1738956000000, "open": 97283.28, "high": 97332.76, "low": 97270.43, "close": 97332.75, "volume": 9.6625}, {"timestamp": 1738956060000, "open": 97332.75, "high": 97400.52, "low": 97232.65, "close": 97255.6, "volume": 17.96439}, {"timestamp": 1738956120000, "open": 97255.59, "high": 97311.27, "low": 97238.56, "close": 97308.23, "volume": 12.00742}, {"timestamp": 1738956180000, "open": 97308.24, "high": 97441.18, "low": 97290.0, "close": 97434.78, "volume": 10.88421}, {"timestamp": 1738956240000, "open": 97434.78, "high": 97492.54, "low": 97427.77, "close": 97468.01, "volume": 5.14696}, {"timestamp": 1738956300000, "open": 97468.01, "high": 97523.52, "low": 97468.01, "close": 97516.04, "volume": 10.16028}, {"timestamp": 1738956360000, "open": 97516.05, "high": 97534.64, "low": 97503.02, "close": 97503.02, "volume": 8.39522}, {"timestamp": 1738956420000, "open": 97503.02, "high": 97503.02, "low": 97419.51, "close": 97419.51, "volume": 3.97573}, {"timestamp": 1738956480000, "open": 97419.52, "high": 97453.69, "low": 97412.11, "close": 97438.22, "volume": 3.77057}, {"timestamp": 1738956540000, "open": 97438.21, "high": 97500.0, "low": 97422.38, "close": 97472.44, "volume": 9.45085}, {"timestamp": 1738956600000, "open": 97472.29, "high": 97472.29, "low": 97370.82, "close": 97401.96, "volume": 9.7188}, {"timestamp": 1738956660000, "open": 97401.96, "high": 97431.99, "low": 97317.28, "close": 97431.99, "volume": 10.19854}, {"timestamp": 1738956720000, "open": 97432.0, "high": 97532.03, "low": 97417.16, "close": 97521.08, "volume": 18.77273}, {"timestamp": 1738956780000, "open": 97521.07, "high": 97521.07, "low": 97363.3, "close": 97370.83, "volume": 13.70331}, {"timestamp": 1738956840000, "open": 97370.84, "high": 97405.36, "low": 97360.65, "close": 97389.76, "volume": 8.10129}, {"timestamp": 1738956900000, "open": 97389.75, "high": 97389.75, "low": 97291.42, "close": 97291.43, "volume": 7.41945}, {"timestamp": 1738956960000, "open": 97291.42, "high": 97332.17, "low": 97233.33, "close": 97247.98, "volume": 9.33141}, {"timestamp": 1738957020000, "open": 97247.98, "high": 97247.99, "low": 97193.89, "close": 97204.04, "volume": 17.7562}, {"timestamp": 1738957080000, "open": 97204.03, "high": 97233.24, "low": 97204.03, "close": 97233.23, "volume": 8.91248}, {"timestamp": 1738957140000, "open": 97233.23, "high": 97233.23, "low": 97160.0, "close": 97202.38, "volume": 20.23698}, {"timestamp": 1738957200000, "open": 97202.39, "high": 97202.39, "low": 97000.0, "close": 97049.51, "volume": 88.60641}, {"timestamp": 1738957260000, "open": 97048.69, "high": 97048.69, "low": 96856.78, "close": 96890.89, "volume": 71.63349}, {"timestamp": 1738957320000, "open": 96890.89, "high": 96985.4, "low": 96890.88, "close": 96907.28, "volume": 19.18129}, {"timestamp": 1738957380000, "open": 96907.28, "high": 96939.67, "low": 96876.01, "close": 96918.01, "volume": 33.06699}, {"timestamp": 1738957440000, "open": 96918.0, "high": 97030.5, "low": 96914.24, "close": 97030.5, "volume": 5.50723}, {"timestamp": 1738957500000, "open": 97030.5, "high": 97059.81, "low": 96969.25, "close": 96987.28, "volume": 9.5854}, {"timestamp": 1738957560000, "open": 96987.28, "high": 97028.61, "low": 96916.0, "close": 96938.58, "volume": 7.81331}, {"timestamp": 1738957620000, "open": 96938.59, "high": 96998.86, "low": 96905.81, "close": 96989.18, "volume": 10.11949}, {"timestamp": 1738957680000, "open": 96989.19, "high": 97076.09, "low": 96982.61, "close": 97074.53, "volume": 8.54798}, {"timestamp": 1738957740000, "open": 97074.53, "high": 97154.3, "low": 97074.52, "close": 97097.95, "volume": 7.29093}, {"timestamp": 1738957800000, "open": 97097.95, "high": 97148.28, "low": 97097.95, "close": 97148.28, "volume": 12.16013}, {"timestamp": 1738957860000, "open": 97148.27, "high": 97200.0, "low": 97148.27, "close": 97199.99, "volume": 8.13092}, {"timestamp": 1738957920000, "open": 97199.99, "high": 97199.99, "low": 97095.38, "close": 97095.39, "volume": 5.81743}, {"timestamp": 1738957980000, "open": 97095.39, "high": 97095.39, "low": 97006.27, "close": 97034.0, "volume": 7.94128}, {"timestamp": 1738958040000, "open": 97034.01, "high": 97061.66, "low": 96981.92, "close": 96981.93, "volume": 8.87561}, {"timestamp": 1738958100000, "open": 96981.92, "high": 96990.0, "low": 96904.41, "close": 96910.3, "volume": 10.81152}, {"timestamp": 1738958160000, "open": 96911.97, "high": 97019.13, "low": 96911.97, "close": 97017.76, "volume": 10.463}, {"timestamp": 1738958220000, "open": 97018.0, "high": 97083.72, "low": 97017.99, "close": 97043.47, "volume": 5.45432}, {"timestamp": 1738958280000, "open": 97043.48, "high": 97043.48, "low": 96955.57, "close": 96988.4, "volume": 6.90358}, {"timestamp": 1738958340000, "open": 96988.39, "high": 96988.4, "low": 96888.56, "close": 96898.56, "volume": 9.19526}, {"timestamp": 1738958400000, "open": 96898.56, "high": 96944.1, "low": 96832.41, "close": 96835.93, "volume": 27.1835}, {"timestamp": 1738958460000, "open": 96835.93, "high": 96835.93, "low": 96716.49, "close": 96716.49, "volume": 61.66737}, {"timestamp": 1738958520000, "open": 96716.5, "high": 96785.98, "low": 96693.84, "close": 96711.09, "volume": 31.24615}, {"timestamp": 1738958580000, "open": 96711.09, "high": 96717.61, "low": 96663.09, "close": 96663.1, "volume": 29.11187}, {"timestamp": 1738958640000, "open": 96663.09, "high": 96663.09, "low": 96572.23, "close": 96572.23, "volume": 91.10148}, {"timestamp": 1738958700000, "open": 96577.43, "high": 96601.09, "low": 96450.0, "close": 96475.23, "volume": 77.06022}, {"timestamp": 1738958760000, "open": 96475.23, "high": 96615.69, "low": 96384.6, "close": 96508.0, "volume": 58.46293}, {"timestamp": 1738958820000, "open": 96508.01, "high": 96557.47, "low": 96428.29, "close": 96496.2, "volume": 30.57901}, {"timestamp": 1738958880000, "open": 96496.2, "high": 96555.53, "low": 96393.19, "close": 96417.01, "volume": 36.60098}, {"timestamp": 1738958940000, "open": 96417.01, "high": 96497.86, "low": 96408.96, "close": 96408.97, "volume": 32.84654}, {"timestamp": 1738959000000, "open": 96408.96, "high": 96438.57, "low": 96326.08, "close": 96356.84, "volume": 27.33747}, {"timestamp": 1738959060000, "open": 96356.84, "high": 96356.84, "low": 96242.41, "close": 96242.42, "volume": 41.52466}, {"timestamp": 1738959120000, "open": 96242.42, "high": 96303.32, "low": 96242.42, "close": 96276.5, "volume": 25.57912}, {"timestamp": 1738959180000, "open": 96276.5, "high": 96314.52, "low": 96234.36, "close": 96312.82, "volume": 26.07196}, {"timestamp": 1738959240000, "open": 96312.83, "high": 96340.0, "low": 96306.01, "close": 96329.88, "volume": 18.11968}, {"timestamp": 1738959300000, "open": 96329.88, "high": 96385.0, "low": 96312.84, "close": 96384.99, "volume": 16.51625}, {"timestamp": 1738959360000, "open": 96384.99, "high": 96439.39, "low": 96336.07, "close": 96422.94, "volume": 24.31119}, {"timestamp": 1738959420000, "open": 96422.93, "high": 96477.6, "low": 96375.95, "close": 96469.09, "volume": 21.42035}, {"timestamp": 1738959480000, "open": 96469.09, "high": 96559.92, "low": 96465.87, "close": 96513.99, "volume": 20.61961}, {"timestamp": 1738959540000, "open": 96513.99, "high": 96567.99, "low": 96506.8, "close": 96535.07, "volume": 49.66596}, {"timestamp": 1738959600000, "open": 96535.07, "high": 96553.0, "low": 96379.04, "close": 96383.39, "volume": 58.10118}, {"timestamp": 1738959660000, "open": 96383.4, "high": 96414.0, "low": 96266.22, "close": 96280.84, "volume": 90.65749}, {"timestamp": 1738959720000, "open": 96280.85, "high": 96406.49, "low": 96280.85, "close": 96406.48, "volume": 19.94238}, {"timestamp": 1738959780000, "open": 96406.48, "high": 96414.52, "low": 96358.01, "close": 96366.66, "volume": 11.55871}, {"timestamp": 1738959840000, "open": 96366.66, "high": 96366.66, "low": 96300.0, "close": 96305.82, "volume": 9.58496}, {"timestamp": 1738959900000, "open": 96305.82, "high": 96305.82, "low": 96225.53, "close": 96225.54, "volume": 33.00887}, {"timestamp": 1738959960000, "open": 96225.54, "high": 96258.85, "low": 96202.94, "close": 96249.83, "volume": 21.14191}, {"timestamp": 1738960020000, "open": 96249.83, "high": 96288.55, "low": 96215.69, "close": 96215.7, "volume": 14.84741}, {"timestamp": 1738960080000, "open": 96215.69, "high": 96248.79, "low": 96169.0, "close": 96229.14, "volume": 29.44175}, {"timestamp": 1738960140000, "open": 96229.14, "high": 96256.7, "low": 96187.39, "close": 96187.39, "volume": 12.40649}, {"timestamp": 1738960200000, "open": 96187.39, "high": 96253.17, "low": 96100.0, "close": 96111.77, "volume": 47.91789}, {"timestamp": 1738960260000, "open": 96111.77, "high": 96194.4, "low": 96100.01, "close": 96134.48, "volume": 37.68906}, {"timestamp": 1738960320000, "open": 96134.49, "high": 96194.81, "low": 96100.01, "close": 96109.99, "volume": 29.17089}, {"timestamp": 1738960380000, "open": 96110.0, "high": 96152.93, "low": 96051.0, "close": 96119.07, "volume": 46.31987}, {"timestamp": 1738960440000, "open": 96119.07, "high": 96178.7, "low": 96023.14, "close": 96061.89, "volume": 55.72579}, {"timestamp": 1738960500000, "open": 96061.89, "high": 96114.69, "low": 96039.01, "close": 96050.3, "volume": 34.28604}, {"timestamp": 1738960560000, "open": 96050.3, "high": 96088.13, "low": 96028.0, "close": 96049.68, "volume": 26.83968}, {"timestamp": 1738960620000, "open": 96049.67, "high": 96049.68, "low": 95900.0, "close": 95933.15, "volume": 113.58154}, {"timestamp": 1738960680000, "open": 95933.15, "high": 95944.53, "low": 95805.11, "close": 95847.82, "volume": 68.48937}, {"timestamp": 1738960740000, "open": 95847.82, "high": 95976.46, "low": 95809.4, "close": 95968.02, "volume": 27.01974}, {"timestamp": 1738960800000, "open": 95968.03, "high": 96019.57, "low": 95893.35, "close": 95893.35, "volume": 25.58127}, {"timestamp": 1738960860000, "open": 95893.35, "high": 95992.41, "low": 95857.63, "close": 95865.84, "volume": 24.49535}, {"timestamp": 1738960920000, "open": 95866.55, "high": 95956.0, "low": 95840.85, "close": 95952.8, "volume": 26.33674}, {"timestamp": 1738960980000, "open": 95952.8, "high": 96071.42, "low": 95942.1, "close": 96052.65, "volume": 24.05561}, {"timestamp": 1738961040000, "open": 96052.64, "high": 96130.0, "low": 96000.0, "close": 96014.59, "volume": 22.88141}, {"timestamp": 1738961100000, "open": 96015.37, "high": 96131.58, "low": 96000.0, "close": 96076.15, "volume": 33.88425}, {"timestamp": 1738961160000, "open": 96076.15, "high": 96076.16, "low": 95978.8, "close": 96034.59, "volume": 24.85671}, {"timestamp": 1738961220000, "open": 96034.58, "high": 96057.58, "low": 95975.65, "close": 95993.11, "volume": 19.20864}, {"timestamp": 1738961280000, "open": 95993.11, "high": 96010.93, "low": 95861.86, "close": 95950.13, "volume": 37.18737}, {"timestamp": 1738961340000, "open": 95950.13, "high": 95950.13, "low": 95850.0, "close": 95878.07, "volume": 27.14407}, {"timestamp": 1738961400000, "open": 95878.07, "high": 95987.58, "low": 95852.01, "close": 95896.77, "volume": 25.40213}, {"timestamp": 1738961460000, "open": 95896.76, "high": 95908.51, "low": 95839.58, "close": 95853.64, "volume": 15.02771}, {"timestamp": 1738961520000, "open": 95853.64, "high": 95893.07, "low": 95851.92, "close": 95879.99, "volume": 9.46019}, {"timestamp": 1738961580000, "open": 95880.48, "high": 95932.28, "low": 95832.61, "close": 95932.28, "volume": 9.53114}, {"timestamp": 1738961640000, "open": 95932.28, "high": 95932.28, "low": 95820.21, "close": 95848.38, "volume": 16.95946}, {"timestamp": 1738961700000, "open": 95848.38, "high": 95848.38, "low": 95758.78, "close": 95766.88, "volume": 58.29379}, {"timestamp": 1738961760000, "open": 95766.87, "high": 95796.82, "low": 95751.0, "close": 95775.68, "volume": 35.84126}, {"timestamp": 1738961820000, "open": 95775.68, "high": 95929.37, "low": 95742.13, "close": 95904.5, "volume": 32.52649}, {"timestamp": 1738961880000, "open": 95904.51, "high": 95921.62, "low": 95780.0, "close": 95803.54, "volume": 15.34955}, {"timestamp": 1738961940000, "open": 95803.54, "high": 95803.55, "low": 95620.34, "close": 95764.31, "volume": 111.56713}, {"timestamp": 1738962000000, "open": 95764.3, "high": 95926.32, "low": 95693.75, "close": 95926.32, "volume": 33.67687}, {"timestamp": 1738962060000, "open": 95926.32, "high": 96017.36, "low": 95921.62, "close": 95993.44, "volume": 29.38188}, {"timestamp": 1738962120000, "open": 95993.45, "high": 96050.98, "low": 95978.01, "close": 95995.52, "volume": 26.16829}, {"timestamp": 1738962180000, "open": 95995.52, "high": 96060.0, "low": 95929.21, "close": 96054.21, "volume": 26.95543}, {"timestamp": 1738962240000, "open": 96054.21, "high": 96060.0, "low": 95950.0, "close": 95954.99, "volume": 26.08044}, {"timestamp": 1738962300000, "open": 95954.99, "high": 95985.99, "low": 95926.3, "close": 95978.54, "volume": 24.41052}, {"timestamp": 1738962360000, "open": 95978.53, "high": 95978.54, "low": 95884.19, "close": 95884.2, "volume": 17.44844}, {"timestamp": 1738962420000, "open": 95884.2, "high": 95962.13, "low": 95884.19, "close": 95909.12, "volume": 15.05478}, {"timestamp": 1738962480000, "open": 95909.13, "high": 95909.13, "low": 95859.64, "close": 95859.65, "volume": 52.11387}, {"timestamp": 1738962540000, "open": 95859.65, "high": 95859.65, "low": 95759.04, "close": 95842.91, "volume": 40.15561}, {"timestamp": 1738962600000, "open": 95842.9, "high": 95854.74, "low": 95806.39, "close": 95854.73, "volume": 23.12882}, {"timestamp": 1738962660000, "open": 95854.73, "high": 95872.1, "low": 95814.5, "close": 95835.02, "volume": 23.74738}, {"timestamp": 1738962720000, "open": 95835.02, "high": 95852.85, "low": 95776.34, "close": 95852.85, "volume": 38.03082}, {"timestamp": 1738962780000, "open": 95852.85, "high": 95934.36, "low": 95852.84, "close": 95934.35, "volume": 17.13024}, {"timestamp": 1738962840000, "open": 95934.36, "high": 96055.54, "low": 95934.35, "close": 96012.75, "volume": 10.23495}, {"timestamp": 1738962900000, "open": 96012.74, "high": 96043.61, "low": 95940.0, "close": 96043.61, "volume": 17.56575}, {"timestamp": 1738962960000, "open": 96043.98, "high": 96174.79, "low": 96022.51, "close": 96131.11, "volume": 47.26272}, {"timestamp": 1738963020000, "open": 96131.11, "high": 96158.48, "low": 96055.44, "close": 96055.45, "volume": 31.80037}, {"timestamp": 1738963080000, "open": 96055.44, "high": 96072.28, "low": 95977.57, "close": 96072.28, "volume": 33.73204}, {"timestamp": 1738963140000, "open": 96072.27, "high": 96132.93, "low": 96057.79, "close": 96086.26, "volume": 13.48288}, {"timestamp": 1738963200000, "open": 96086.27, "high": 96105.92, "low": 95919.0, "close": 95924.37, "volume": 31.97243}, {"timestamp": 1738963260000, "open": 95924.36, "high": 95951.79, "low": 95792.1, "close": 95915.28, "volume": 75.76636}, {"timestamp": 1738963320000, "open": 95915.29, "high": 95959.92, "low": 95843.27, "close": 95905.19, "volume": 24.33389}, {"timestamp": 1738963380000, "open": 95905.2, "high": 95961.15, "low": 95858.0, "close": 95858.01, "volume": 17.51074}, {"timestamp": 1738963440000, "open": 95858.01, "high": 95897.97, "low": 95819.91, "close": 95841.07, "volume": 23.1587}, {"timestamp": 1738963500000, "open": 95841.07, "high": 95860.63, "low": 95773.76, "close": 95859.99, "volume": 16.90521}, {"timestamp": 1738963560000, "open": 95859.99, "high": 95884.9, "low": 95825.28, "close": 95878.12, "volume": 11.41052}, {"timestamp": 1738963620000, "open": 95878.13, "high": 95879.23, "low": 95840.15, "close": 95843.85, "volume": 14.0528}, {"timestamp": 1738963680000, "open": 95843.85, "high": 95843.85, "low": 95800.0, "close": 95800.01, "volume": 12.97109}, {"timestamp": 1738963740000, "open": 95800.0, "high": 95813.94, "low": 95800.0, "close": 95813.94, "volume": 6.34549}, {"timestamp": 1738963800000, "open": 95813.93, "high": 95973.4, "low": 95794.97, "close": 95973.4, "volume": 46.20273}, {"timestamp": 1738963860000, "open": 95973.4, "high": 95978.62, "low": 95833.25, "close": 95961.98, "volume": 38.08073}, {"timestamp": 1738963920000, "open": 95961.98, "high": 95973.79, "low": 95938.48, "close": 95973.78, "volume": 12.31803}, {"timestamp": 1738963980000, "open": 95973.78, "high": 95996.0, "low": 95942.59, "close": 95991.68, "volume": 14.84377}, {"timestamp": 1738964040000, "open": 95991.68, "high": 96068.91, "low": 95973.83, "close": 96048.01, "volume": 10.90631}, {"timestamp": 1738964100000, "open": 96048.01, "high": 96048.01, "low": 95970.01, "close": 95970.01, "volume": 11.19208}, {"timestamp": 1738964160000, "open": 95970.01, "high": 95980.11, "low": 95890.03, "close": 95959.61, "volume": 17.84486}, {"timestamp": 1738964220000, "open": 95959.62, "high": 96056.81, "low": 95959.61, "close": 95995.14, "volume": 10.65285}, {"timestamp": 1738964280000, "open": 95995.14, "high": 96008.72, "low": 95927.74, "close": 95930.37, "volume": 28.54888}, {"timestamp": 1738964340000, "open": 95930.38, "high": 95930.61, "low": 95879.99, "close": 95880.0, "volume": 23.62453}, {"timestamp": 1738964400000, "open": 95880.0, "high": 95882.65, "low": 95768.52, "close": 95768.53, "volume": 11.75716}, {"timestamp": 1738964460000, "open": 95768.52, "high": 95799.68, "low": 95703.76, "close": 95710.0, "volume": 37.11505}, {"timestamp": 1738964520000, "open": 95710.0, "high": 95745.97, "low": 95705.32, "close": 95728.49, "volume": 77.80879}, {"timestamp": 1738964580000, "open": 95728.48, "high": 95791.58, "low": 95728.48, "close": 95791.58, "volume": 15.57167}, {"timestamp": 1738964640000, "open": 95791.58, "high": 95863.66, "low": 95791.58, "close": 95856.67, "volume": 9.16403}, {"timestamp": 1738964700000, "open": 95856.68, "high": 95863.66, "low": 95740.18, "close": 95740.18, "volume": 8.45632}, {"timestamp": 1738964760000, "open": 95740.19, "high": 95749.08, "low": 95702.43, "close": 95749.07, "volume": 12.47652}, {"timestamp": 1738964820000, "open": 95749.08, "high": 95760.0, "low": 95702.43, "close": 95702.43, "volume": 16.60204}, {"timestamp": 1738964880000, "open": 95702.44, "high": 95727.15, "low": 95700.0, "close": 95717.1, "volume": 15.16252}, {"timestamp": 1738964940000, "open": 95717.1, "high": 95802.35, "low": 95717.09, "close": 95788.57, "volume": 15.21226}, {"timestamp": 1738965000000, "open": 95788.56, "high": 95813.74, "low": 95754.05, "close": 95807.77, "volume": 9.79374}, {"timestamp": 1738965060000, "open": 95807.77, "high": 95822.01, "low": 95772.17, "close": 95808.15, "volume": 10.37609}, {"timestamp": 1738965120000, "open": 95808.15, "high": 95819.64, "low": 95791.63, "close": 95809.23, "volume": 6.6478}, {"timestamp": 1738965180000, "open": 95809.24, "high": 95888.0, "low": 95809.23, "close": 95887.99, "volume": 11.81445}, {"timestamp": 1738965240000, "open": 95888.0, "high": 95897.27, "low": 95873.5, "close": 95873.51, "volume": 13.58418}, {"timestamp": 1738965300000, "open": 95873.51, "high": 95898.49, "low": 95857.48, "close": 95898.49, "volume": 7.26366}, {"timestamp": 1738965360000, "open": 95898.48, "high": 95912.0, "low": 95891.23, "close": 95912.0, "volume": 3.66154}, {"timestamp": 1738965420000, "open": 95912.0, "high": 95924.51, "low": 95901.7, "close": 95924.51, "volume": 10.90664}, {"timestamp": 1738965480000, "open": 95924.5, "high": 95987.15, "low": 95898.0, "close": 95987.07, "volume": 28.35017}, {"timestamp": 1738965540000, "open": 95987.07, "high": 96018.45, "low": 95987.07, "close": 96011.42, "volume": 14.95984}, {"timestamp": 1738965600000, "open": 96011.43, "high": 96011.43, "low": 95777.01, "close": 95778.5, "volume": 16.83201}, {"timestamp": 1738965660000, "open": 95778.56, "high": 95933.04, "low": 95778.56, "close": 95923.18, "volume": 19.3282}, {"timestamp": 1738965720000, "open": 95923.18, "high": 95923.18, "low": 95802.19, "close": 95835.62, "volume": 6.83859}, {"timestamp": 1738965780000, "open": 95835.62, "high": 95835.62, "low": 95740.16, "close": 95749.75, "volume": 23.84227}, {"timestamp": 1738965840000, "open": 95749.75, "high": 95791.13, "low": 95702.0, "close": 95735.29, "volume": 14.01629}, {"timestamp": 1738965900000, "open": 95735.3, "high": 95792.28, "low": 95721.82, "close": 95729.94, "volume": 17.2316}, {"timestamp": 1738965960000, "open": 95729.94, "high": 95733.99, "low": 95700.02, "close": 95711.61, "volume": 7.979}, {"timestamp": 1738966020000, "open": 95711.61, "high": 95772.42, "low": 95711.61, "close": 95756.0, "volume": 31.73759}, {"timestamp": 1738966080000, "open": 95755.99, "high": 95809.45, "low": 95719.76, "close": 95797.28, "volume": 12.79036}, {"timestamp": 1738966140000, "open": 95797.29, "high": 95826.13, "low": 95726.27, "close": 95826.13, "volume": 9.02469}, {"timestamp": 1738966200000, "open": 95826.69, "high": 95844.95, "low": 95737.21, "close": 95772.1, "volume": 14.44376}, {"timestamp": 1738966260000, "open": 95772.09, "high": 95819.96, "low": 95752.48, "close": 95801.67, "volume": 8.43866}, {"timestamp": 1738966320000, "open": 95801.67, "high": 95801.67, "low": 95724.41, "close": 95724.42, "volume": 27.71062}, {"timestamp": 1738966380000, "open": 95724.42, "high": 95734.51, "low": 95670.41, "close": 95734.5, "volume": 117.0234}, {"timestamp": 1738966440000, "open": 95734.5, "high": 95832.0, "low": 95734.5, "close": 95781.29, "volume": 17.1105}, {"timestamp": 1738966500000, "open": 95781.29, "high": 95828.95, "low": 95683.56, "close": 95766.89, "volume": 23.80508}, {"timestamp": 1738966560000, "open": 95766.89, "high": 95815.12, "low": 95729.14, "close": 95808.1, "volume": 12.45964}, {"timestamp": 1738966620000, "open": 95808.1, "high": 95808.1, "low": 95747.36, "close": 95780.0, "volume": 9.08991}, {"timestamp": 1738966680000, "open": 95780.0, "high": 95780.0, "low": 95712.44, "close": 95713.63, "volume": 12.14004}, {"timestamp": 1738966740000, "open": 95713.63, "high": 95792.08, "low": 95700.04, "close": 95736.61, "volume": 7.88863}, {"timestamp": 1738966800000, "open": 95736.62, "high": 95746.2, "low": 95727.39, "close": 95743.73, "volume": 2.51171}, {"timestamp": 1738966860000, "open": 95743.73, "high": 95818.53, "low": 95738.59, "close": 95818.53, "volume": 3.48278}, {"timestamp": 1738966920000, "open": 95818.53, "high": 95873.68, "low": 95760.81, "close": 95760.81, "volume": 7.9763}, {"timestamp": 1738966980000, "open": 95760.81, "high": 95806.03, "low": 95739.46, "close": 95806.03, "volume": 7.41091}, {"timestamp": 1738967040000, "open": 95806.02, "high": 95806.03, "low": 95725.27, "close": 95725.27, "volume": 6.41603}, {"timestamp": 1738967100000, "open": 95725.28, "high": 95800.77, "low": 95725.28, "close": 95800.77, "volume": 6.14904}, {"timestamp": 1738967160000, "open": 95800.76, "high": 95859.45, "low": 95767.85, "close": 95814.04, "volume": 7.16546}, {"timestamp": 1738967220000, "open": 95814.04, "high": 95887.51, "low": 95802.29, "close": 95887.5, "volume": 7.07063}, {"timestamp": 1738967280000, "open": 95887.51, "high": 95887.51, "low": 95808.65, "close": 95823.35, "volume": 5.63195}, {"timestamp": 1738967340000, "open": 95823.34, "high": 95882.58, "low": 95804.03, "close": 95862.66, "volume": 13.05649}, {"timestamp": 1738967400000, "open": 95862.66, "high": 95862.67, "low": 95735.1, "close": 95806.85, "volume": 10.54889}, {"timestamp": 1738967460000, "open": 95806.85, "high": 95810.54, "low": 95670.44, "close": 95698.44, "volume": 15.7026}, {"timestamp": 1738967520000, "open": 95698.43, "high": 95747.98, "low": 95697.93, "close": 95733.59, "volume": 7.57344}, {"timestamp": 1738967580000, "open": 95733.6, "high": 95733.6, "low": 95632.23, "close": 95718.33, "volume": 22.23468}, {"timestamp": 1738967640000, "open": 95718.33, "high": 95820.97, "low": 95718.33, "close": 95820.97, "volume": 9.19136}, {"timestamp": 1738967700000, "open": 95820.97, "high": 95835.99, "low": 95717.23, "close": 95786.47, "volume": 7.04478}, {"timestamp": 1738967760000, "open": 95786.47, "high": 95803.56, "low": 95774.68, "close": 95797.87, "volume": 4.17789}, {"timestamp": 1738967820000, "open": 95797.87, "high": 95830.35, "low": 95724.78, "close": 95758.09, "volume": 17.88325}, {"timestamp": 1738967880000, "open": 95758.1, "high": 95808.21, "low": 95758.09, "close": 95808.2, "volume": 2.72603}, {"timestamp": 1738967940000, "open": 95808.21, "high": 95837.9, "low": 95808.21, "close": 95837.9, "volume": 2.99024}, {"timestamp": 1738968000000, "open": 95837.89, "high": 95838.21, "low": 95833.91, "close": 95838.2, "volume": 5.57762}, {"timestamp": 1738968060000, "open": 95838.21, "high": 95850.0, "low": 95806.05, "close": 95836.4, "volume": 12.21246}, {"timestamp": 1738968120000, "open": 95836.69, "high": 95870.12, "low": 95836.69, "close": 95870.12, "volume": 5.68832}, {"timestamp": 1738968180000, "open": 95870.12, "high": 95898.6, "low": 95866.18, "close": 95866.19, "volume": 5.02422}, {"timestamp": 1738968240000, "open": 95866.19, "high": 95866.19, "low": 95855.0, "close": 95855.01, "volume": 2.70578}, {"timestamp": 1738968300000, "open": 95855.01, "high": 95855.02, "low": 95855.0, "close": 95855.02, "volume": 2.16921}, {"timestamp": 1738968360000, "open": 95855.02, "high": 95855.04, "low": 95855.01, "close": 95855.04, "volume": 2.06525}, {"timestamp": 1738968420000, "open": 95855.03, "high": 95855.04, "low": 95831.0, "close": 95831.01, "volume": 8.83499}, {"timestamp": 1738968480000, "open": 95831.0, "high": 95831.01, "low": 95806.05, "close": 95806.06, "volume": 4.7194}, {"timestamp": 1738968540000, "open": 95806.06, "high": 95832.69, "low": 95796.33, "close": 95832.69, "volume": 5.265}, {"timestamp": 1738968600000, "open": 95832.68, "high": 95900.0, "low": 95832.68, "close": 95899.99, "volume": 3.45119}, {"timestamp": 1738968660000, "open": 95900.0, "high": 95924.0, "low": 95899.99, "close": 95923.99, "volume": 2.25979}, {"timestamp": 1738968720000, "open": 95924.0, "high": 95945.35, "low": 95923.99, "close": 95945.11, "volume": 1.82776}, {"timestamp": 1738968780000, "open": 95945.1, "high": 95963.52, "low": 95945.1, "close": 95959.61, "volume": 4.19181}, {"timestamp": 1738968840000, "open": 95959.61, "high": 95967.45, "low": 95896.69, "close": 95896.7, "volume": 7.17693}, {"timestamp": 1738968900000, "open": 95896.69, "high": 95896.7, "low": 95848.46, "close": 95869.79, "volume": 3.29145}, {"timestamp": 1738968960000, "open": 95869.79, "high": 95877.43, "low": 95869.79, "close": 95877.43, "volume": 2.82102}, {"timestamp": 1738969020000, "open": 95877.43, "high": 95937.12, "low": 95877.42, "close": 95937.12, "volume": 6.82972}, {"timestamp": 1738969080000, "open": 95937.23, "high": 96100.86, "low": 95937.23, "close": 96069.06, "volume": 10.81953}, {"timestamp": 1738969140000, "open": 96069.06, "high": 96074.11, "low": 96034.21, "close": 96062.76, "volume": 8.50064}, {"timestamp": 1738969200000, "open": 96062.77, "high": 96062.77, "low": 95916.0, "close": 95925.98, "volume": 16.38321}, {"timestamp": 1738969260000, "open": 95925.98, "high": 95967.19, "low": 95908.96, "close": 95953.42, "volume": 10.536}, {"timestamp": 1738969320000, "open": 95953.42, "high": 95980.53, "low": 95920.0, "close": 95944.82, "volume": 13.86299}, {"timestamp": 1738969380000, "open": 95944.82, "high": 96008.13, "low": 95877.01, "close": 95894.63, "volume": 26.0067}, {"timestamp": 1738969440000, "open": 95894.64, "high": 96009.99, "low": 95894.64, "close": 95953.74, "volume": 17.82968}, {"timestamp": 1738969500000, "open": 95953.73, "high": 95953.74, "low": 95868.0, "close": 95868.0, "volume": 16.65333}, {"timestamp": 1738969560000, "open": 95866.8, "high": 95946.58, "low": 95866.8, "close": 95946.58, "volume": 8.71111}, {"timestamp": 1738969620000, "open": 95946.58, "high": 95976.99, "low": 95932.07, "close": 95945.19, "volume": 4.77409}, {"timestamp": 1738969680000, "open": 95945.19, "high": 95986.14, "low": 95945.18, "close": 95986.13, "volume": 3.69946}, {"timestamp": 1738969740000, "open": 95986.13, "high": 96060.09, "low": 95986.13, "close": 96050.39, "volume": 4.19429}, {"timestamp": 1738969800000, "open": 96050.38, "high": 96062.78, "low": 96016.0, "close": 96062.78, "volume": 10.37015}, {"timestamp": 1738969860000, "open": 96062.77, "high": 96111.12, "low": 96054.0, "close": 96107.79, "volume": 7.71186}, {"timestamp": 1738969920000, "open": 96107.79, "high": 96121.22, "low": 96077.57, "close": 96114.97, "volume": 8.50842}, {"timestamp": 1738969980000, "open": 96114.98, "high": 96150.0, "low": 96114.97, "close": 96150.0, "volume": 10.79431}, {"timestamp": 1738970040000, "open": 96150.0, "high": 96198.77, "low": 96149.99, "close": 96183.5, "volume": 30.77565}, {"timestamp": 1738970100000, "open": 96183.51, "high": 96183.51, "low": 96091.29, "close": 96110.01, "volume": 21.91067}, {"timestamp": 1738970160000, "open": 96110.0, "high": 96110.01, "low": 96082.01, "close": 96095.98, "volume": 11.46264}, {"timestamp": 1738970220000, "open": 96095.99, "high": 96193.13, "low": 96095.98, "close": 96193.13, "volume": 11.84878}, {"timestamp": 1738970280000, "open": 96193.13, "high": 96244.34, "low": 96150.0, "close": 96235.56, "volume": 18.06095}, {"timestamp": 1738970340000, "open": 96235.57, "high": 96253.76, "low": 96182.08, "close": 96186.94, "volume": 15.12626}, {"timestamp": 1738970400000, "open": 96186.95, "high": 96210.39, "low": 96067.3, "close": 96067.3, "volume": 24.53693}, {"timestamp": 1738970460000, "open": 96067.3, "high": 96160.6, "low": 96048.0, "close": 96144.99, "volume": 9.60406}, {"timestamp": 1738970520000, "open": 96144.99, "high": 96153.41, "low": 96120.8, "close": 96120.8, "volume": 6.03968}, {"timestamp": 1738970580000, "open": 96120.81, "high": 96130.1, "low": 96120.8, "close": 96130.1, "volume": 3.41414}, {"timestamp": 1738970640000, "open": 96130.1, "high": 96158.52, "low": 96130.09, "close": 96158.52, "volume": 4.52329}, {"timestamp": 1738970700000, "open": 96158.52, "high": 96184.0, "low": 96109.3, "close": 96109.31, "volume": 9.52747}, {"timestamp": 1738970760000, "open": 96109.31, "high": 96150.84, "low": 96108.09, "close": 96150.84, "volume": 21.82666}, {"timestamp": 1738970820000, "open": 96150.84, "high": 96202.48, "low": 96150.84, "close": 96195.74, "volume": 6.6348}, {"timestamp": 1738970880000, "open": 96195.74, "high": 96217.89, "low": 96195.74, "close": 96217.89, "volume": 7.0234}, {"timestamp": 1738970940000, "open": 96217.89, "high": 96241.96, "low": 96208.63, "close": 96208.63, "volume": 6.48699}, {"timestamp": 1738971000000, "open": 96208.63, "high": 96208.64, "low": 96120.0, "close": 96189.17, "volume": 11.69757}, {"timestamp": 1738971060000, "open": 96189.16, "high": 96284.26, "low": 96189.16, "close": 96273.15, "volume": 15.08409}, {"timestamp": 1738971120000, "open": 96273.16, "high": 96289.54, "low": 96270.87, "close": 96272.51, "volume": 5.40948}, {"timestamp": 1738971180000, "open": 96272.51, "high": 96368.0, "low": 96272.51, "close": 96354.04, "volume": 19.48149}, {"timestamp": 1738971240000, "open": 96354.04, "high": 96368.0, "low": 96341.66, "close": 96341.67, "volume": 12.2355}, {"timestamp": 1738971300000, "open": 96341.67, "high": 96341.67, "low": 96287.82, "close": 96330.61, "volume": 10.58418}, {"timestamp": 1738971360000, "open": 96330.62, "high": 96341.67, "low": 96316.75, "close": 96316.76, "volume": 14.57426}, {"timestamp": 1738971420000, "open": 96316.76, "high": 96408.64, "low": 96316.75, "close": 96408.63, "volume": 13.2907}, {"timestamp": 1738971480000, "open": 96408.64, "high": 96408.64, "low": 96347.48, "close": 96361.56, "volume": 13.62483}, {"timestamp": 1738971540000, "open": 96361.56, "high": 96400.56, "low": 96361.55, "close": 96382.01, "volume": 5.08938}, {"timestamp": 1738971600000, "open": 96382.0, "high": 96382.01, "low": 96338.4, "close": 96338.41, "volume": 6.68699}, {"timestamp": 1738971660000, "open": 96338.4, "high": 96352.0, "low": 96322.3, "close": 96352.0, "volume": 5.09841}, {"timestamp": 1738971720000, "open": 96352.0, "high": 96409.68, "low": 96351.99, "close": 96401.96, "volume": 6.44087}, {"timestamp": 1738971780000, "open": 96401.96, "high": 96458.75, "low": 96401.96, "close": 96458.75, "volume": 7.53519}, {"timestamp": 1738971840000, "open": 96458.75, "high": 96458.75, "low": 96433.0, "close": 96435.1, "volume": 11.27209}, {"timestamp": 1738971900000, "open": 96435.1, "high": 96448.59, "low": 96400.0, "close": 96400.0, "volume": 30.62959}, {"timestamp": 1738971960000, "open": 96400.0, "high": 96447.85, "low": 96400.0, "close": 96447.85, "volume": 3.49079}, {"timestamp": 1738972020000, "open": 96447.85, "high": 96477.31, "low": 96447.84, "close": 96477.31, "volume": 4.43888}, {"timestamp": 1738972080000, "open": 96477.31, "high": 96482.41, "low": 96477.3, "close": 96482.4, "volume": 1.67383}, {"timestamp": 1738972140000, "open": 96482.41, "high": 96482.41, "low": 96425.15, "close": 96425.16, "volume": 12.45888}, {"timestamp": 1738972200000, "open": 96425.16, "high": 96425.16, "low": 96364.0, "close": 96365.38, "volume": 15.53048}, {"timestamp": 1738972260000, "open": 96365.38, "high": 96390.45, "low": 96320.92, "close": 96390.45, "volume": 12.57231}, {"timestamp": 1738972320000, "open": 96390.45, "high": 96480.08, "low": 96390.45, "close": 96480.07, "volume": 3.22333}, {"timestamp": 1738972380000, "open": 96480.08, "high": 96515.98, "low": 96456.52, "close": 96456.53, "volume": 10.36585}, {"timestamp": 1738972440000, "open": 96456.53, "high": 96517.44, "low": 96456.52, "close": 96517.44, "volume": 2.94028}, {"timestamp": 1738972500000, "open": 96517.44, "high": 96518.16, "low": 96472.13, "close": 96472.14, "volume": 4.39002}, {"timestamp": 1738972560000, "open": 96472.14, "high": 96500.0, "low": 96472.13, "close": 96500.0, "volume": 2.58013}, {"timestamp": 1738972620000, "open": 96500.0, "high": 96500.0, "low": 96464.52, "close": 96464.53, "volume": 4.16427}, {"timestamp": 1738972680000, "open": 96464.52, "high": 96504.54, "low": 96464.52, "close": 96504.54, "volume": 4.45021}, {"timestamp": 1738972740000, "open": 96504.55, "high": 96506.8, "low": 96504.54, "close": 96506.8, "volume": 1.72543}, {"timestamp": 1738972800000, "open": 96506.8, "high": 96506.8, "low": 96370.21, "close": 96370.21, "volume": 9.28832}, {"timestamp": 1738972860000, "open": 96370.22, "high": 96448.23, "low": 96370.21, "close": 96435.64, "volume": 6.85914}, {"timestamp": 1738972920000, "open": 96435.65, "high": 96469.38, "low": 96429.75, "close": 96438.12, "volume": 22.39345}, {"timestamp": 1738972980000, "open": 96438.13, "high": 96442.67, "low": 96395.74, "close": 96395.74, "volume": 4.63317}, {"timestamp": 1738973040000, "open": 96395.75, "high": 96463.2, "low": 96395.75, "close": 96463.18, "volume": 8.85366}, {"timestamp": 1738973100000, "open": 96463.18, "high": 96463.2, "low": 96441.56, "close": 96441.56, "volume": 3.88746}, {"timestamp": 1738973160000, "open": 96441.57, "high": 96465.62, "low": 96404.29, "close": 96465.61, "volume": 6.5387}, {"timestamp": 1738973220000, "open": 96465.61, "high": 96469.38, "low": 96430.28, "close": 96465.61, "volume": 6.25816}, {"timestamp": 1738973280000, "open": 96465.62, "high": 96489.14, "low": 96465.62, "close": 96473.05, "volume": 8.28564}, {"timestamp": 1738973340000, "open": 96473.04, "high": 96481.28, "low": 96456.52, "close": 96456.52, "volume": 4.67509}, {"timestamp": 1738973400000, "open": 96456.52, "high": 96488.27, "low": 96456.52, "close": 96488.26, "volume": 4.35071}, {"timestamp": 1738973460000, "open": 96488.26, "high": 96521.74, "low": 96488.26, "close": 96521.73, "volume": 3.0921}, {"timestamp": 1738973520000, "open": 96521.74, "high": 96521.74, "low": 96400.0, "close": 96420.93, "volume": 11.70354}, {"timestamp": 1738973580000, "open": 96420.94, "high": 96467.04, "low": 96420.93, "close": 96465.92, "volume": 5.72337}, {"timestamp": 1738973640000, "open": 96465.93, "high": 96465.93, "low": 96441.6, "close": 96441.6, "volume": 3.67348}, {"timestamp": 1738973700000, "open": 96441.61, "high": 96455.99, "low": 96366.31, "close": 96366.77, "volume": 10.80318}, {"timestamp": 1738973760000, "open": 96366.77, "high": 96443.81, "low": 96335.42, "close": 96405.17, "volume": 12.54384}, {"timestamp": 1738973820000, "open": 96405.17, "high": 96447.51, "low": 96405.16, "close": 96447.51, "volume": 3.63297}, {"timestamp": 1738973880000, "open": 96447.5, "high": 96492.0, "low": 96447.5, "close": 96492.0, "volume": 3.56526}, {"timestamp": 1738973940000, "open": 96491.99, "high": 96555.56, "low": 96491.99, "close": 96550.4, "volume": 15.13062}, {"timestamp": 1738974000000, "open": 96550.41, "high": 96550.41, "low": 96444.0, "close": 96503.29, "volume": 8.25599}, {"timestamp": 1738974060000, "open": 96503.28, "high": 96527.64, "low": 96503.28, "close": 96515.78, "volume": 4.48608}, {"timestamp": 1738974120000, "open": 96515.78, "high": 96564.0, "low": 96515.77, "close": 96556.0, "volume": 8.27814}, {"timestamp": 1738974180000, "open": 96556.01, "high": 96646.42, "low": 96556.0, "close": 96620.51, "volume": 15.14437}, {"timestamp": 1738974240000, "open": 96620.52, "high": 96720.2, "low": 96603.54, "close": 96696.01, "volume": 16.75183}, {"timestamp": 1738974300000, "open": 96696.0, "high": 96743.48, "low": 96660.0, "close": 96722.01, "volume": 13.82584}, {"timestamp": 1738974360000, "open": 96722.0, "high": 96747.27, "low": 96700.0, "close": 96747.22, "volume": 13.15482}, {"timestamp": 1738974420000, "open": 96747.22, "high": 96851.48, "low": 96738.0, "close": 96815.67, "volume": 22.93407}, {"timestamp": 1738974480000, "open": 96815.67, "high": 96815.67, "low": 96700.0, "close": 96771.58, "volume": 13.32716}, {"timestamp": 1738974540000, "open": 96771.57, "high": 96784.39, "low": 96700.0, "close": 96700.0, "volume": 7.58493}, {"timestamp": 1738974600000, "open": 96700.0, "high": 96700.01, "low": 96603.68, "close": 96627.41, "volume": 5.95043}, {"timestamp": 1738974660000, "open": 96627.41, "high": 96671.42, "low": 96603.51, "close": 96654.01, "volume": 11.23346}, {"timestamp": 1738974720000, "open": 96654.01, "high": 96654.54, "low": 96619.25, "close": 96642.58, "volume": 5.99757}, {"timestamp": 1738974780000, "open": 96642.57, "high": 96674.83, "low": 96576.01, "close": 96668.36, "volume": 21.66419}, {"timestamp": 1738974840000, "open": 96668.36, "high": 96691.49, "low": 96624.97, "close": 96691.49, "volume": 10.61739}, {"timestamp": 1738974900000, "open": 96691.49, "high": 96765.04, "low": 96687.22, "close": 96707.21, "volume": 30.75291}, {"timestamp": 1738974960000, "open": 96707.21, "high": 96707.21, "low": 96630.56, "close": 96630.57, "volume": 14.80628}, {"timestamp": 1738975020000, "open": 96630.57, "high": 96667.7, "low": 96614.09, "close": 96667.7, "volume": 15.98967}, {"timestamp": 1738975080000, "open": 96667.7, "high": 96722.48, "low": 96667.69, "close": 96704.99, "volume": 4.34012}, {"timestamp": 1738975140000, "open": 96704.99, "high": 96731.76, "low": 96704.99, "close": 96712.2, "volume": 3.89753}, {"timestamp": 1738975200000, "open": 96712.2, "high": 96750.0, "low": 96682.5, "close": 96750.0, "volume": 5.23406}, {"timestamp": 1738975260000, "open": 96750.0, "high": 96795.35, "low": 96749.99, "close": 96791.24, "volume": 5.0362}, {"timestamp": 1738975320000, "open": 96791.24, "high": 96821.64, "low": 96791.24, "close": 96821.64, "volume": 2.20573}, {"timestamp": 1738975380000, "open": 96821.64, "high": 96829.73, "low": 96815.21, "close": 96815.22, "volume": 9.72545}, {"timestamp": 1738975440000, "open": 96815.22, "high": 96815.22, "low": 96716.0, "close": 96749.91, "volume": 10.86674}, {"timestamp": 1738975500000, "open": 96749.99, "high": 96773.61, "low": 96668.0, "close": 96668.0, "volume": 8.79637}, {"timestamp": 1738975560000, "open": 96667.7, "high": 96700.0, "low": 96644.8, "close": 96664.9, "volume": 4.42014}, {"timestamp": 1738975620000, "open": 96664.89, "high": 96710.28, "low": 96652.75, "close": 96652.75, "volume": 4.99277}, {"timestamp": 1738975680000, "open": 96652.75, "high": 96652.76, "low": 96600.0, "close": 96619.59, "volume": 28.54344}, {"timestamp": 1738975740000, "open": 96619.59, "high": 96644.93, "low": 96615.06, "close": 96644.93, "volume": 12.95615}, {"timestamp": 1738975800000, "open": 96644.93, "high": 96654.35, "low": 96624.5, "close": 96631.64, "volume": 7.11529}, {"timestamp": 1738975860000, "open": 96631.63, "high": 96640.91, "low": 96602.7, "close": 96640.9, "volume": 4.70876}, {"timestamp": 1738975920000, "open": 96640.91, "high": 96710.96, "low": 96640.9, "close": 96698.27, "volume": 5.15102}, {"timestamp": 1738975980000, "open": 96698.26, "high": 96737.62, "low": 96698.07, "close": 96709.41, "volume": 11.61416}, {"timestamp": 1738976040000, "open": 96709.41, "high": 96709.41, "low": 96623.88, "close": 96623.88, "volume": 13.0031}, {"timestamp": 1738976100000, "open": 96623.88, "high": 96623.89, "low": 96600.0, "close": 96600.01, "volume": 6.14347}, {"timestamp": 1738976160000, "open": 96600.0, "high": 96681.3, "low": 96600.0, "close": 96681.29, "volume": 10.78003}, {"timestamp": 1738976220000, "open": 96681.3, "high": 96681.3, "low": 96614.2, "close": 96626.04, "volume": 4.08097}, {"timestamp": 1738976280000, "open": 96626.05, "high": 96650.0, "low": 96626.04, "close": 96649.99, "volume": 0.54539}, {"timestamp": 1738976340000, "open": 96649.99, "high": 96659.82, "low": 96649.99, "close": 96650.14, "volume": 1.49401}, {"timestamp": 1738976400000, "open": 96650.15, "high": 96650.15, "low": 96600.01, "close": 96600.01, "volume": 11.10591}, {"timestamp": 1738976460000, "open": 96600.02, "high": 96600.02, "low": 96543.01, "close": 96599.99, "volume": 82.37041}, {"timestamp": 1738976520000, "open": 96599.99, "high": 96682.0, "low": 96599.99, "close": 96674.65, "volume": 7.74708}, {"timestamp": 1738976580000, "open": 96674.65, "high": 96750.0, "low": 96674.65, "close": 96750.0, "volume": 5.12897}, {"timestamp": 1738976640000, "open": 96749.99, "high": 96749.99, "low": 96692.97, "close": 96692.98, "volume": 7.99608}, {"timestamp": 1738976700000, "open": 96692.97, "high": 96740.21, "low": 96689.66, "close": 96693.32, "volume": 7.08592}, {"timestamp": 1738976760000, "open": 96693.31, "high": 96693.32, "low": 96624.5, "close": 96624.5, "volume": 7.49413}, {"timestamp": 1738976820000, "open": 96624.51, "high": 96684.31, "low": 96624.5, "close": 96684.31, "volume": 14.80953}, {"timestamp": 1738976880000, "open": 96684.31, "high": 96711.53, "low": 96640.01, "close": 96640.01, "volume": 8.00263}, {"timestamp": 1738976940000, "open": 96640.01, "high": 96666.5, "low": 96612.23, "close": 96631.99, "volume": 7.60238}, {"timestamp": 1738977000000, "open": 96631.99, "high": 96652.0, "low": 96609.58, "close": 96634.02, "volume": 4.66745}, {"timestamp": 1738977060000, "open": 96634.01, "high": 96656.62, "low": 96601.38, "close": 96605.66, "volume": 11.46444}, {"timestamp": 1738977120000, "open": 96605.65, "high": 96605.66, "low": 96560.27, "close": 96560.27, "volume": 10.47936}, {"timestamp": 1738977180000, "open": 96560.26, "high": 96563.43, "low": 96544.63, "close": 96563.42, "volume": 4.89451}, {"timestamp": 1738977240000, "open": 96563.43, "high": 96563.43, "low": 96532.19, "close": 96547.98, "volume": 12.26139}, {"timestamp": 1738977300000, "open": 96547.98, "high": 96604.99, "low": 96547.98, "close": 96604.99, "volume": 2.26012}, {"timestamp": 1738977360000, "open": 96604.99, "high": 96610.0, "low": 96586.95, "close": 96588.6, "volume": 5.611}, {"timestamp": 1738977420000, "open": 96588.6, "high": 96593.01, "low": 96540.81, "close": 96540.81, "volume": 3.58691}, {"timestamp": 1738977480000, "open": 96540.82, "high": 96540.82, "low": 96400.03, "close": 96431.99, "volume": 19.73271}, {"timestamp": 1738977540000, "open": 96432.0, "high": 96450.0, "low": 96395.12, "close": 96446.09, "volume": 71.30043}, {"timestamp": 1738977600000, "open": 96446.08, "high": 96549.59, "low": 96446.08, "close": 96549.59, "volume": 14.90935}, {"timestamp": 1738977660000, "open": 96549.59, "high": 96635.95, "low": 96549.58, "close": 96635.94, "volume": 13.52909}, {"timestamp": 1738977720000, "open": 96635.95, "high": 96679.49, "low": 96577.89, "close": 96679.48, "volume": 10.63351}, {"timestamp": 1738977780000, "open": 96679.49, "high": 96730.45, "low": 96676.88, "close": 96712.33, "volume": 10.60274}, {"timestamp": 1738977840000, "open": 96712.33, "high": 96712.33, "low": 96654.72, "close": 96655.92, "volume": 5.92803}, {"timestamp": 1738977900000, "open": 96655.92, "high": 96715.84, "low": 96655.92, "close": 96669.22, "volume": 11.31851}, {"timestamp": 1738977960000, "open": 96669.22, "high": 96669.22, "low": 96650.0, "close": 96660.04, "volume": 7.79728}, {"timestamp": 1738978020000, "open": 96660.05, "high": 96697.89, "low": 96660.04, "close": 96690.52, "volume": 7.35003}, {"timestamp": 1738978080000, "open": 96690.52, "high": 96705.55, "low": 96686.88, "close": 96692.01, "volume": 4.76973}, {"timestamp": 1738978140000, "open": 96692.0, "high": 96698.2, "low": 96650.0, "close": 96655.91, "volume": 9.23689}, {"timestamp": 1738978200000, "open": 96655.91, "high": 96700.0, "low": 96655.9, "close": 96700.0, "volume": 6.90035}, {"timestamp": 1738978260000, "open": 96700.0, "high": 96730.45, "low": 96692.07, "close": 96716.01, "volume": 10.4875}, {"timestamp": 1738978320000, "open": 96716.0, "high": 96716.01, "low": 96666.5, "close": 96666.51, "volume": 3.7092}, {"timestamp": 1738978380000, "open": 96666.51, "high": 96689.02, "low": 96666.5, "close": 96674.06, "volume": 15.12807}, {"timestamp": 1738978440000, "open": 96674.07, "high": 96691.81, "low": 96674.06, "close": 96691.81, "volume": 12.15844}, {"timestamp": 1738978500000, "open": 96691.81, "high": 96693.51, "low": 96670.01, "close": 96670.02, "volume": 8.17537}, {"timestamp": 1738978560000, "open": 96670.01, "high": 96720.0, "low": 96666.5, "close": 96719.99, "volume": 4.14267}, {"timestamp": 1738978620000, "open": 96720.0, "high": 96750.0, "low": 96719.99, "close": 96750.0, "volume": 1.66323}, {"timestamp": 1738978680000, "open": 96750.0, "high": 96760.0, "low": 96735.31, "close": 96735.31, "volume": 2.5212}, {"timestamp": 1738978740000, "open": 96735.32, "high": 96789.57, "low": 96735.31, "close": 96746.44, "volume": 27.88421}, {"timestamp": 1738978800000, "open": 96746.44, "high": 96781.22, "low": 96746.43, "close": 96757.5, "volume": 4.46903}, {"timestamp": 1738978860000, "open": 96756.95, "high": 96756.95, "low": 96701.75, "close": 96707.68, "volume": 8.72245}, {"timestamp": 1738978920000, "open": 96707.67, "high": 96707.68, "low": 96674.0, "close": 96674.0, "volume": 1.74638}, {"timestamp": 1738978980000, "open": 96674.0, "high": 96674.01, "low": 96660.0, "close": 96660.01, "volume": 1.62572}, {"timestamp": 1738979040000, "open": 96660.01, "high": 96660.01, "low": 96650.0, "close": 96650.01, "volume": 9.01208}, {"timestamp": 1738979100000, "open": 96650.01, "high": 96650.01, "low": 96600.01, "close": 96600.01, "volume": 31.34939}, {"timestamp": 1738979160000, "open": 96600.01, "high": 96600.02, "low": 96600.0, "close": 96600.01, "volume": 5.15399}, {"timestamp": 1738979220000, "open": 96600.0, "high": 96615.5, "low": 96600.0, "close": 96615.49, "volume": 6.93184}, {"timestamp": 1738979280000, "open": 96615.49, "high": 96678.16, "low": 96615.49, "close": 96658.0, "volume": 17.37412}, {"timestamp": 1738979340000, "open": 96658.01, "high": 96696.0, "low": 96658.0, "close": 96695.99, "volume": 6.97501}, {"timestamp": 1738979400000, "open": 96696.0, "high": 96715.12, "low": 96680.98, "close": 96686.32, "volume": 13.85752}, {"timestamp": 1738979460000, "open": 96686.32, "high": 96695.36, "low": 96652.95, "close": 96652.96, "volume": 9.6291}, {"timestamp": 1738979520000, "open": 96652.96, "high": 96652.96, "low": 96624.32, "close": 96652.95, "volume": 10.25933}, {"timestamp": 1738979580000, "open": 96652.95, "high": 96681.63, "low": 96652.95, "close": 96667.14, "volume": 4.19761}, {"timestamp": 1738979640000, "open": 96667.13, "high": 96689.42, "low": 96667.13, "close": 96689.42, "volume": 2.50185}, {"timestamp": 1738979700000, "open": 96689.42, "high": 96689.42, "low": 96626.96, "close": 96637.99, "volume": 9.99524}, {"timestamp": 1738979760000, "open": 96638.0, "high": 96660.0, "low": 96627.16, "close": 96627.17, "volume": 4.82016}, {"timestamp": 1738979820000, "open": 96627.17, "high": 96627.17, "low": 96559.11, "close": 96559.12, "volume": 9.90096}, {"timestamp": 1738979880000, "open": 96559.12, "high": 96559.12, "low": 96486.1, "close": 96486.1, "volume": 23.04381}, {"timestamp": 1738979940000, "open": 96486.1, "high": 96517.18, "low": 96474.67, "close": 96509.2, "volume": 13.18125}, {"timestamp": 1738980000000, "open": 96509.2, "high": 96562.97, "low": 96509.2, "close": 96544.27, "volume": 6.91618}, {"timestamp": 1738980060000, "open": 96544.28, "high": 96575.49, "low": 96544.27, "close": 96556.06, "volume": 4.98372}, {"timestamp": 1738980120000, "open": 96556.07, "high": 96556.07, "low": 96477.25, "close": 96477.26, "volume": 11.35785}, {"timestamp": 1738980180000, "open": 96477.26, "high": 96493.5, "low": 96456.52, "close": 96456.53, "volume": 7.50125}, {"timestamp": 1738980240000, "open": 96456.53, "high": 96492.0, "low": 96456.52, "close": 96461.36, "volume": 7.70005}, {"timestamp": 1738980300000, "open": 96461.36, "high": 96485.95, "low": 96450.0, "close": 96450.01, "volume": 8.43506}, {"timestamp": 1738980360000, "open": 96450.01, "high": 96450.01, "low": 96439.12, "close": 96448.78, "volume": 6.7042}, {"timestamp": 1738980420000, "open": 96448.78, "high": 96448.78, "low": 96400.0, "close": 96410.33, "volume": 13.2246}, {"timestamp": 1738980480000, "open": 96410.34, "high": 96436.4, "low": 96399.12, "close": 96408.92, "volume": 8.21534}, {"timestamp": 1738980540000, "open": 96408.93, "high": 96455.57, "low": 96408.93, "close": 96455.57, "volume": 6.5699}, {"timestamp": 1738980600000, "open": 96455.56, "high": 96508.0, "low": 96455.56, "close": 96508.0, "volume": 9.24656}, {"timestamp": 1738980660000, "open": 96508.0, "high": 96519.67, "low": 96476.11, "close": 96519.66, "volume": 8.23236}, {"timestamp": 1738980720000, "open": 96519.66, "high": 96533.91, "low": 96481.41, "close": 96484.0, "volume": 9.13667}, {"timestamp": 1738980780000, "open": 96483.99, "high": 96483.99, "low": 96404.0, "close": 96404.67, "volume": 6.45004}, {"timestamp": 1738980840000, "open": 96405.41, "high": 96443.52, "low": 96405.4, "close": 96443.52, "volume": 2.78224}, {"timestamp": 1738980900000, "open": 96443.52, "high": 96455.19, "low": 96428.9, "close": 96455.19, "volume": 8.98137}, {"timestamp": 1738980960000, "open": 96455.18, "high": 96538.16, "low": 96455.18, "close": 96538.15, "volume": 3.39154}, {"timestamp": 1738981020000, "open": 96538.16, "high": 96544.0, "low": 96509.53, "close": 96543.99, "volume": 6.51665}, {"timestamp": 1738981080000, "open": 96544.0, "high": 96546.21, "low": 96503.44, "close": 96513.11, "volume": 2.70785}, {"timestamp": 1738981140000, "open": 96513.11, "high": 96555.87, "low": 96513.1, "close": 96546.02, "volume": 5.97779}, {"timestamp": 1738981200000, "open": 96546.03, "high": 96622.05, "low": 96546.02, "close": 96620.29, "volume": 5.72398}, {"timestamp": 1738981260000, "open": 96620.3, "high": 96625.04, "low": 96601.22, "close": 96606.52, "volume": 5.34188}, {"timestamp": 1738981320000, "open": 96606.53, "high": 96640.0, "low": 96606.52, "close": 96622.0, "volume": 4.18063}, {"timestamp": 1738981380000, "open": 96622.0, "high": 96622.01, "low": 96578.35, "close": 96594.07, "volume": 5.43793}, {"timestamp": 1738981440000, "open": 96594.07, "high": 96606.51, "low": 96594.06, "close": 96606.14, "volume": 5.83935}, {"timestamp": 1738981500000, "open": 96606.13, "high": 96726.22, "low": 96606.13, "close": 96705.34, "volume": 7.84386}, {"timestamp": 1738981560000, "open": 96705.35, "high": 96714.84, "low": 96694.5, "close": 96711.15, "volume": 6.36187}, {"timestamp": 1738981620000, "open": 96711.15, "high": 96743.74, "low": 96711.15, "close": 96743.73, "volume": 6.12997}, {"timestamp": 1738981680000, "open": 96743.74, "high": 96743.74, "low": 96698.0, "close": 96727.85, "volume": 6.80576}, {"timestamp": 1738981740000, "open": 96727.86, "high": 96736.54, "low": 96717.4, "close": 96717.4, "volume": 3.35015}, {"timestamp": 1738981800000, "open": 96717.4, "high": 96717.41, "low": 96689.15, "close": 96708.5, "volume": 4.23453}, {"timestamp": 1738981860000, "open": 96708.51, "high": 96718.18, "low": 96708.49, "close": 96708.5, "volume": 1.72377}, {"timestamp": 1738981920000, "open": 96708.5, "high": 96708.5, "low": 96674.0, "close": 96674.0, "volume": 4.98473}, {"timestamp": 1738981980000, "open": 96674.0, "high": 96674.01, "low": 96643.27, "close": 96647.41, "volume": 3.33599}, {"timestamp": 1738982040000, "open": 96647.41, "high": 96647.42, "low": 96647.41, "close": 96647.41, "volume": 1.24474}, {"timestamp": 1738982100000, "open": 96647.41, "high": 96647.41, "low": 96597.84, "close": 96614.88, "volume": 7.75938}, {"timestamp": 1738982160000, "open": 96614.88, "high": 96622.68, "low": 96604.76, "close": 96621.24, "volume": 9.48656}, {"timestamp": 1738982220000, "open": 96621.25, "high": 96621.25, "low": 96586.34, "close": 96589.97, "volume": 19.43398}, {"timestamp": 1738982280000, "open": 96589.97, "high": 96599.64, "low": 96586.96, "close": 96586.96, "volume": 6.34464}, {"timestamp": 1738982340000, "open": 96586.97, "high": 96586.97, "low": 96511.27, "close": 96557.27, "volume": 21.97453}, {"timestamp": 1738982400000, "open": 96557.27, "high": 96566.92, "low": 96513.68, "close": 96523.35, "volume": 16.35933}, {"timestamp": 1738982460000, "open": 96523.35, "high": 96538.16, "low": 96523.34, "close": 96538.15, "volume": 9.13957}, {"timestamp": 1738982520000, "open": 96538.15, "high": 96538.15, "low": 96538.14, "close": 96538.15, "volume": 1.27773}, {"timestamp": 1738982580000, "open": 96538.15, "high": 96557.45, "low": 96538.14, "close": 96542.01, "volume": 6.66846}, {"timestamp": 1738982640000, "open": 96542.0, "high": 96586.96, "low": 96542.0, "close": 96586.95, "volume": 2.71076}, {"timestamp": 1738982700000, "open": 96586.95, "high": 96615.94, "low": 96586.95, "close": 96586.96, "volume": 4.63935}, {"timestamp": 1738982760000, "open": 96586.96, "high": 96586.96, "low": 96533.46, "close": 96533.47, "volume": 5.61237}, {"timestamp": 1738982820000, "open": 96533.47, "high": 96534.66, "low": 96500.0, "close": 96534.66, "volume": 9.37653}, {"timestamp": 1738982880000, "open": 96534.65, "high": 96599.14, "low": 96534.65, "close": 96599.13, "volume": 10.72717}, {"timestamp": 1738982940000, "open": 96599.14, "high": 96660.0, "low": 96599.13, "close": 96660.0, "volume": 14.70431}, {"timestamp": 1738983000000, "open": 96660.0, "high": 96693.44, "low": 96659.99, "close": 96693.44, "volume": 9.62619}, {"timestamp": 1738983060000, "open": 96693.44, "high": 96696.0, "low": 96652.17, "close": 96652.17, "volume": 7.61597}, {"timestamp": 1738983120000, "open": 96652.18, "high": 96684.79, "low": 96652.17, "close": 96684.79, "volume": 6.31672}, {"timestamp": 1738983180000, "open": 96684.79, "high": 96684.79, "low": 96650.0, "close": 96682.48, "volume": 8.72088}, {"timestamp": 1738983240000, "open": 96682.49, "high": 96692.0, "low": 96676.44, "close": 96692.0, "volume": 11.07441}, {"timestamp": 1738983300000, "open": 96691.99, "high": 96787.06, "low": 96691.99, "close": 96752.01, "volume": 18.74542}, {"timestamp": 1738983360000, "open": 96752.02, "high": 96818.33, "low": 96735.22, "close": 96804.32, "volume": 17.21798}, {"timestamp": 1738983420000, "open": 96804.32, "high": 96804.32, "low": 96779.48, "close": 96779.49, "volume": 3.09223}, {"timestamp": 1738983480000, "open": 96779.49, "high": 96779.49, "low": 96730.88, "close": 96730.89, "volume": 7.20548}, {"timestamp": 1738983540000, "open": 96730.88, "high": 96751.02, "low": 96730.88, "close": 96751.01, "volume": 2.00409}, {"timestamp": 1738983600000, "open": 96751.02, "high": 96810.0, "low": 96751.01, "close": 96808.99, "volume": 6.41812}, {"timestamp": 1738983660000, "open": 96808.99, "high": 96832.0, "low": 96788.07, "close": 96826.78, "volume": 7.32688}, {"timestamp": 1738983720000, "open": 96826.78, "high": 96827.94, "low": 96826.78, "close": 96827.94, "volume": 1.36109}, {"timestamp": 1738983780000, "open": 96827.94, "high": 96827.94, "low": 96804.84, "close": 96823.91, "volume": 5.42999}, {"timestamp": 1738983840000, "open": 96823.9, "high": 96828.0, "low": 96823.9, "close": 96827.99, "volume": 4.99901}, {"timestamp": 1738983900000, "open": 96827.98, "high": 96827.99, "low": 96794.0, "close": 96797.1, "volume": 6.65673}, {"timestamp": 1738983960000, "open": 96797.1, "high": 96813.37, "low": 96797.09, "close": 96813.36, "volume": 1.50994}, {"timestamp": 1738984020000, "open": 96813.37, "high": 96840.0, "low": 96813.36, "close": 96834.03, "volume": 2.79851}, {"timestamp": 1738984080000, "open": 96834.02, "high": 96842.61, "low": 96834.02, "close": 96839.41, "volume": 3.77318}, {"timestamp": 1738984140000, "open": 96839.42, "high": 96847.83, "low": 96824.5, "close": 96847.82, "volume": 7.02286}, {"timestamp": 1738984200000, "open": 96847.82, "high": 96847.82, "low": 96752.08, "close": 96816.46, "volume": 11.15547}, {"timestamp": 1738984260000, "open": 96816.46, "high": 96833.34, "low": 96796.0, "close": 96833.34, "volume": 6.54056}, {"timestamp": 1738984320000, "open": 96833.34, "high": 96880.0, "low": 96833.33, "close": 96876.29, "volume": 5.32792}, {"timestamp": 1738984380000, "open": 96876.3, "high": 96876.3, "low": 96827.56, "close": 96827.57, "volume": 3.41702}, {"timestamp": 1738984440000, "open": 96827.57, "high": 96852.01, "low": 96806.51, "close": 96852.01, "volume": 5.16691}, {"timestamp": 1738984500000, "open": 96852.01, "high": 96858.86, "low": 96808.72, "close": 96808.73, "volume": 5.13976}, {"timestamp": 1738984560000, "open": 96808.73, "high": 96838.24, "low": 96808.72, "close": 96810.21, "volume": 4.86259}, {"timestamp": 1738984620000, "open": 96810.22, "high": 96837.99, "low": 96790.24, "close": 96837.98, "volume": 12.57765}, {"timestamp": 1738984680000, "open": 96837.98, "high": 96837.99, "low": 96781.58, "close": 96831.19, "volume": 21.95053}, {"timestamp": 1738984740000, "open": 96831.2, "high": 96831.2, "low": 96788.0, "close": 96788.0, "volume": 13.39612}, {"timestamp": 1738984800000, "open": 96788.0, "high": 96799.87, "low": 96744.0, "close": 96799.87, "volume": 14.2534}, {"timestamp": 1738984860000, "open": 96799.87, "high": 96799.87, "low": 96750.59, "close": 96754.01, "volume": 7.48672}, {"timestamp": 1738984920000, "open": 96754.01, "high": 96754.01, "low": 96633.68, "close": 96633.69, "volume": 17.74995}, {"timestamp": 1738984980000, "open": 96633.68, "high": 96633.69, "low": 96620.65, "close": 96622.45, "volume": 6.52855}, {"timestamp": 1738985040000, "open": 96622.45, "high": 96626.24, "low": 96560.0, "close": 96576.31, "volume": 15.38835}, {"timestamp": 1738985100000, "open": 96576.31, "high": 96579.7, "low": 96542.02, "close": 96566.4, "volume": 6.29826}, {"timestamp": 1738985160000, "open": 96566.41, "high": 96586.96, "low": 96566.4, "close": 96586.96, "volume": 8.01168}, {"timestamp": 1738985220000, "open": 96586.96, "high": 96604.05, "low": 96586.95, "close": 96604.04, "volume": 1.6774}, {"timestamp": 1738985280000, "open": 96604.05, "high": 96619.99, "low": 96604.04, "close": 96619.99, "volume": 1.19094}, {"timestamp": 1738985340000, "open": 96619.99, "high": 96619.99, "low": 96580.26, "close": 96580.27, "volume": 4.15228}, {"timestamp": 1738985400000, "open": 96580.27, "high": 96580.27, "low": 96570.82, "close": 96570.83, "volume": 2.71173}, {"timestamp": 1738985460000, "open": 96570.83, "high": 96609.9, "low": 96546.32, "close": 96602.28, "volume": 3.13993}, {"timestamp": 1738985520000, "open": 96602.28, "high": 96626.13, "low": 96602.27, "close": 96609.51, "volume": 2.68347}, {"timestamp": 1738985580000, "open": 96609.52, "high": 96652.18, "low": 96609.51, "close": 96649.05, "volume": 4.80421}, {"timestamp": 1738985640000, "open": 96649.05, "high": 96649.19, "low": 96633.01, "close": 96649.19, "volume": 1.13746}, {"timestamp": 1738985700000, "open": 96649.18, "high": 96684.79, "low": 96649.18, "close": 96677.64, "volume": 2.06808}, {"timestamp": 1738985760000, "open": 96677.65, "high": 96683.62, "low": 96658.0, "close": 96683.61, "volume": 2.66003}, {"timestamp": 1738985820000, "open": 96683.61, "high": 96683.62, "low": 96683.61, "close": 96683.61, "volume": 0.22016}, {"timestamp": 1738985880000, "open": 96683.62, "high": 96700.0, "low": 96683.61, "close": 96699.99, "volume": 1.03179}, {"timestamp": 1738985940000, "open": 96700.0, "high": 96700.0, "low": 96677.84, "close": 96685.73, "volume": 2.98074}, {"timestamp": 1738986000000, "open": 96685.72, "high": 96693.43, "low": 96651.35, "close": 96651.35, "volume": 2.62894}, {"timestamp": 1738986060000, "open": 96651.36, "high": 96651.36, "low": 96623.73, "close": 96623.74, "volume": 3.43328}, {"timestamp": 1738986120000, "open": 96623.74, "high": 96623.74, "low": 96581.6, "close": 96611.99, "volume": 5.89877}, {"timestamp": 1738986180000, "open": 96611.99, "high": 96651.36, "low": 96611.98, "close": 96651.35, "volume": 4.88285}, {"timestamp": 1738986240000, "open": 96651.36, "high": 96696.0, "low": 96651.35, "close": 96696.0, "volume": 1.29397}, {"timestamp": 1738986300000, "open": 96696.0, "high": 96711.19, "low": 96696.0, "close": 96696.01, "volume": 5.40664}, {"timestamp": 1738986360000, "open": 96696.01, "high": 96707.98, "low": 96667.09, "close": 96667.1, "volume": 3.4969}, {"timestamp": 1738986420000, "open": 96667.1, "high": 96678.68, "low": 96667.09, "close": 96667.09, "volume": 0.94106}, {"timestamp": 1738986480000, "open": 96667.1, "high": 96693.29, "low": 96652.0, "close": 96693.29, "volume": 2.7026}, {"timestamp": 1738986540000, "open": 96693.29, "high": 96723.99, "low": 96693.28, "close": 96723.99, "volume": 2.16346}, {"timestamp": 1738986600000, "open": 96723.98, "high": 96723.99, "low": 96685.89, "close": 96685.9, "volume": 4.27526}, {"timestamp": 1738986660000, "open": 96685.89, "high": 96695.57, "low": 96663.41, "close": 96695.56, "volume": 3.95639}, {"timestamp": 1738986720000, "open": 96695.57, "high": 96695.57, "low": 96662.05, "close": 96662.05, "volume": 1.59917}, {"timestamp": 1738986780000, "open": 96662.05, "high": 96662.06, "low": 96619.56, "close": 96619.57, "volume": 2.19779}, {"timestamp": 1738986840000, "open": 96619.56, "high": 96638.5, "low": 96619.56, "close": 96638.49, "volume": 0.65117}, {"timestamp": 1738986900000, "open": 96638.5, "high": 96667.97, "low": 96635.36, "close": 96664.84, "volume": 4.36256}, {"timestamp": 1738986960000, "open": 96664.84, "high": 96667.66, "low": 96652.17, "close": 96667.66, "volume": 1.74423}, {"timestamp": 1738987020000, "open": 96667.65, "high": 96712.2, "low": 96667.65, "close": 96712.2, "volume": 2.46435}, {"timestamp": 1738987080000, "open": 96712.19, "high": 96712.2, "low": 96712.19, "close": 96712.19, "volume": 0.30553}, {"timestamp": 1738987140000, "open": 96712.19, "high": 96712.2, "low": 96699.23, "close": 96699.23, "volume": 2.07445}, {"timestamp": 1738987200000, "open": 96699.24, "high": 96699.24, "low": 96599.47, "close": 96599.48, "volume": 8.28622}, {"timestamp": 1738987260000, "open": 96599.48, "high": 96650.0, "low": 96599.47, "close": 96629.57, "volume": 6.99962}, {"timestamp": 1738987320000, "open": 96629.57, "high": 96629.58, "low": 96608.94, "close": 96612.09, "volume": 2.89318}, {"timestamp": 1738987380000, "open": 96612.09, "high": 96625.06, "low": 96580.56, "close": 96581.17, "volume": 11.96969}, {"timestamp": 1738987440000, "open": 96581.17, "high": 96584.47, "low": 96566.78, "close": 96566.79, "volume": 4.66637}, {"timestamp": 1738987500000, "open": 96566.79, "high": 96590.42, "low": 96559.67, "close": 96571.82, "volume": 4.44222}, {"timestamp": 1738987560000, "open": 96571.83, "high": 96589.86, "low": 96548.0, "close": 96552.75, "volume": 7.31425}, {"timestamp": 1738987620000, "open": 96552.74, "high": 96586.0, "low": 96552.74, "close": 96586.0, "volume": 2.37049}, {"timestamp": 1738987680000, "open": 96586.0, "high": 96586.0, "low": 96550.0, "close": 96559.98, "volume": 2.80381}, {"timestamp": 1738987740000, "open": 96559.98, "high": 96600.0, "low": 96559.98, "close": 96600.0, "volume": 1.36998}, {"timestamp": 1738987800000, "open": 96599.99, "high": 96600.0, "low": 96573.36, "close": 96573.36, "volume": 6.18438}, {"timestamp": 1738987860000, "open": 96573.36, "high": 96584.14, "low": 96563.71, "close": 96584.13, "volume": 2.38673}, {"timestamp": 1738987920000, "open": 96584.13, "high": 96584.14, "low": 96570.0, "close": 96579.67, "volume": 2.7744}, {"timestamp": 1738987980000, "open": 96579.67, "high": 96639.69, "low": 96579.66, "close": 96639.68, "volume": 3.1256}, {"timestamp": 1738988040000, "open": 96639.69, "high": 96639.69, "low": 96628.01, "close": 96628.02, "volume": 3.25015}, {"timestamp": 1738988100000, "open": 96628.02, "high": 96628.02, "low": 96593.66, "close": 96593.67, "volume": 1.74758}, {"timestamp": 1738988160000, "open": 96593.66, "high": 96593.67, "low": 96593.66, "close": 96593.67, "volume": 1.63586}, {"timestamp": 1738988220000, "open": 96593.67, "high": 96609.75, "low": 96586.95, "close": 96586.96, "volume": 12.08554}, {"timestamp": 1738988280000, "open": 96586.95, "high": 96586.96, "low": 96562.0, "close": 96562.0, "volume": 3.02572}, {"timestamp": 1738988340000, "open": 96562.01, "high": 96562.01, "low": 96522.57, "close": 96522.58, "volume": 3.48786}, {"timestamp": 1738988400000, "open": 96522.57, "high": 96562.01, "low": 96522.57, "close": 96562.01, "volume": 3.0638}, {"timestamp": 1738988460000, "open": 96562.01, "high": 96562.01, "low": 96524.73, "close": 96524.73, "volume": 4.52148}, {"timestamp": 1738988520000, "open": 96524.73, "high": 96574.52, "low": 96518.88, "close": 96565.01, "volume": 14.8042}, {"timestamp": 1738988580000, "open": 96565.01, "high": 96565.77, "low": 96565.0, "close": 96565.77, "volume": 3.34094}, {"timestamp": 1738988640000, "open": 96565.76, "high": 96596.01, "low": 96565.76, "close": 96596.01, "volume": 4.8154}, {"timestamp": 1738988700000, "open": 96596.01, "high": 96596.01, "low": 96529.03, "close": 96529.04, "volume": 5.30373}, {"timestamp": 1738988760000, "open": 96529.04, "high": 96531.66, "low": 96521.88, "close": 96531.66, "volume": 3.76253}, {"timestamp": 1738988820000, "open": 96531.66, "high": 96536.89, "low": 96516.0, "close": 96528.81, "volume": 6.62938}, {"timestamp": 1738988880000, "open": 96528.82, "high": 96532.54, "low": 96520.46, "close": 96520.47, "volume": 2.52542}, {"timestamp": 1738988940000, "open": 96520.46, "high": 96520.47, "low": 96509.0, "close": 96509.0, "volume": 3.06065}, {"timestamp": 1738989000000, "open": 96509.01, "high": 96509.01, "low": 96448.94, "close": 96469.2, "volume": 16.819}, {"timestamp": 1738989060000, "open": 96469.21, "high": 96479.97, "low": 96443.5, "close": 96479.96, "volume": 6.99863}, {"timestamp": 1738989120000, "open": 96479.96, "high": 96489.14, "low": 96460.0, "close": 96464.6, "volume": 4.71045}, {"timestamp": 1738989180000, "open": 96464.6, "high": 96464.61, "low": 96444.0, "close": 96444.01, "volume": 3.11426}, {"timestamp": 1738989240000, "open": 96444.02, "high": 96456.0, "low": 96430.91, "close": 96452.44, "volume": 13.26808}, {"timestamp": 1738989300000, "open": 96452.43, "high": 96487.99, "low": 96452.43, "close": 96475.32, "volume": 3.254}, {"timestamp": 1738989360000, "open": 96475.32, "high": 96475.32, "low": 96418.17, "close": 96424.0, "volume": 29.89736}, {"timestamp": 1738989420000, "open": 96424.0, "high": 96442.78, "low": 96423.99, "close": 96431.97, "volume": 3.03385}, {"timestamp": 1738989480000, "open": 96431.97, "high": 96431.98, "low": 96405.45, "close": 96405.46, "volume": 7.84589}, {"timestamp": 1738989540000, "open": 96405.45, "high": 96420.87, "low": 96405.45, "close": 96420.86, "volume": 5.08155}, {"timestamp": 1738989600000, "open": 96420.86, "high": 96420.87, "low": 96366.15, "close": 96378.29, "volume": 17.12855}, {"timestamp": 1738989660000, "open": 96378.29, "high": 96378.29, "low": 96307.7, "close": 96311.74, "volume": 16.47898}, {"timestamp": 1738989720000, "open": 96310.03, "high": 96329.04, "low": 96260.86, "close": 96260.99, "volume": 22.89037}, {"timestamp": 1738989780000, "open": 96260.99, "high": 96268.4, "low": 96222.0, "close": 96268.39, "volume": 15.53484}, {"timestamp": 1738989840000, "open": 96268.4, "high": 96316.0, "low": 96268.39, "close": 96294.34, "volume": 7.3336}, {"timestamp": 1738989900000, "open": 96294.34, "high": 96321.2, "low": 96254.85, "close": 96321.2, "volume": 10.60408}, {"timestamp": 1738989960000, "open": 96321.2, "high": 96383.0, "low": 96320.13, "close": 96383.0, "volume": 19.34554}, {"timestamp": 1738990020000, "open": 96383.0, "high": 96383.0, "low": 96325.6, "close": 96325.61, "volume": 4.3303}, {"timestamp": 1738990080000, "open": 96325.61, "high": 96332.55, "low": 96315.14, "close": 96332.55, "volume": 2.25374}, {"timestamp": 1738990140000, "open": 96332.54, "high": 96332.55, "low": 96314.0, "close": 96331.92, "volume": 3.54936}, {"timestamp": 1738990200000, "open": 96331.92, "high": 96380.0, "low": 96331.91, "close": 96380.0, "volume": 3.13387}, {"timestamp": 1738990260000, "open": 96379.99, "high": 96384.0, "low": 96356.89, "close": 96356.9, "volume": 10.90881}, {"timestamp": 1738990320000, "open": 96356.89, "high": 96405.2, "low": 96356.89, "close": 96405.2, "volume": 9.23888}, {"timestamp": 1738990380000, "open": 96405.2, "high": 96414.5, "low": 96390.03, "close": 96390.03, "volume": 3.58144}, {"timestamp": 1738990440000, "open": 96390.03, "high": 96390.04, "low": 96334.91, "close": 96336.85, "volume": 10.39572}, {"timestamp": 1738990500000, "open": 96336.85, "high": 96337.95, "low": 96313.53, "close": 96313.53, "volume": 4.30045}, {"timestamp": 1738990560000, "open": 96313.54, "high": 96345.32, "low": 96313.53, "close": 96345.32, "volume": 5.05475}, {"timestamp": 1738990620000, "open": 96345.32, "high": 96345.4, "low": 96331.97, "close": 96331.98, "volume": 2.83698}, {"timestamp": 1738990680000, "open": 96331.98, "high": 96331.98, "low": 96318.4, "close": 96318.41, "volume": 4.31695}, {"timestamp": 1738990740000, "open": 96318.4, "high": 96318.41, "low": 96300.0, "close": 96300.01, "volume": 6.85796}, {"timestamp": 1738990800000, "open": 96300.01, "high": 96334.6, "low": 96300.0, "close": 96303.54, "volume": 5.66429}, {"timestamp": 1738990860000, "open": 96303.54, "high": 96316.4, "low": 96286.08, "close": 96294.01, "volume": 11.13095}, {"timestamp": 1738990920000, "open": 96294.0, "high": 96294.01, "low": 96294.0, "close": 96294.0, "volume": 2.68256}, {"timestamp": 1738990980000, "open": 96294.0, "high": 96294.0, "low": 96148.4, "close": 96162.0, "volume": 18.54186}, {"timestamp": 1738991040000, "open": 96161.99, "high": 96231.34, "low": 96161.99, "close": 96231.33, "volume": 7.37492}, {"timestamp": 1738991100000, "open": 96231.33, "high": 96249.98, "low": 96196.11, "close": 96220.4, "volume": 7.80589}, {"timestamp": 1738991160000, "open": 96220.39, "high": 96273.87, "low": 96220.39, "close": 96273.87, "volume": 2.34361}, {"timestamp": 1738991220000, "open": 96273.86, "high": 96273.87, "low": 96260.0, "close": 96260.01, "volume": 3.2859}, {"timestamp": 1738991280000, "open": 96260.01, "high": 96260.01, "low": 96120.24, "close": 96144.0, "volume": 45.02211}, {"timestamp": 1738991340000, "open": 96144.0, "high": 96172.0, "low": 96112.0, "close": 96112.01, "volume": 12.72284}, {"timestamp": 1738991400000, "open": 96112.01, "high": 96216.07, "low": 96112.01, "close": 96182.0, "volume": 16.98516}, {"timestamp": 1738991460000, "open": 96182.0, "high": 96191.03, "low": 96156.1, "close": 96178.62, "volume": 8.73183}, {"timestamp": 1738991520000, "open": 96178.61, "high": 96215.0, "low": 96177.03, "close": 96200.37, "volume": 4.26302}, {"timestamp": 1738991580000, "open": 96200.36, "high": 96213.87, "low": 96200.36, "close": 96213.87, "volume": 1.52424}, {"timestamp": 1738991640000, "open": 96213.87, "high": 96213.87, "low": 96200.36, "close": 96212.79, "volume": 2.29799}, {"timestamp": 1738991700000, "open": 96212.79, "high": 96232.0, "low": 96212.79, "close": 96218.72, "volume": 3.10049}, {"timestamp": 1738991760000, "open": 96218.73, "high": 96218.73, "low": 96185.69, "close": 96217.58, "volume": 5.96029}, {"timestamp": 1738991820000, "open": 96217.58, "high": 96237.79, "low": 96199.82, "close": 96199.83, "volume": 2.77504}, {"timestamp": 1738991880000, "open": 96199.83, "high": 96199.83, "low": 96121.56, "close": 96151.97, "volume": 5.12178}, {"timestamp": 1738991940000, "open": 96151.97, "high": 96180.01, "low": 96151.96, "close": 96173.01, "volume": 3.2054}, {"timestamp": 1738992000000, "open": 96173.0, "high": 96182.74, "low": 96121.56, "close": 96182.74, "volume": 6.81186}, {"timestamp": 1738992060000, "open": 96182.74, "high": 96260.87, "low": 96182.73, "close": 96260.87, "volume": 3.28922}, {"timestamp": 1738992120000, "open": 96260.87, "high": 96270.28, "low": 96248.05, "close": 96270.28, "volume": 3.51404}, {"timestamp": 1738992180000, "open": 96270.28, "high": 96277.42, "low": 96270.27, "close": 96277.41, "volume": 2.79887}, {"timestamp": 1738992240000, "open": 96277.41, "high": 96291.99, "low": 96277.4, "close": 96291.99, "volume": 2.54941}, {"timestamp": 1738992300000, "open": 96291.99, "high": 96317.21, "low": 96291.99, "close": 96317.21, "volume": 3.94517}, {"timestamp": 1738992360000, "open": 96317.21, "high": 96317.21, "low": 96272.58, "close": 96272.58, "volume": 4.54095}, {"timestamp": 1738992420000, "open": 96272.59, "high": 96272.59, "low": 96219.37, "close": 96222.13, "volume": 4.17242}, {"timestamp": 1738992480000, "open": 96222.12, "high": 96251.06, "low": 96200.33, "close": 96208.24, "volume": 7.35964}, {"timestamp": 1738992540000, "open": 96208.24, "high": 96208.24, "low": 96196.0, "close": 96196.01, "volume": 0.84547}, {"timestamp": 1738992600000, "open": 96196.01, "high": 96196.01, "low": 96124.82, "close": 96130.11, "volume": 9.07587}, {"timestamp": 1738992660000, "open": 96130.11, "high": 96139.86, "low": 96064.61, "close": 96098.48, "volume": 19.6561}, {"timestamp": 1738992720000, "open": 96098.47, "high": 96193.8, "low": 96090.67, "close": 96193.8, "volume": 8.96152}, {"timestamp": 1738992780000, "open": 96193.79, "high": 96195.66, "low": 96141.66, "close": 96141.66, "volume": 6.38328}, {"timestamp": 1738992840000, "open": 96141.65, "high": 96158.82, "low": 96113.87, "close": 96158.82, "volume": 12.33169}, {"timestamp": 1738992900000, "open": 96158.81, "high": 96158.82, "low": 96109.91, "close": 96109.91, "volume": 3.51516}, {"timestamp": 1738992960000, "open": 96109.92, "high": 96158.81, "low": 96109.92, "close": 96158.81, "volume": 3.11412}, {"timestamp": 1738993020000, "open": 96158.81, "high": 96213.51, "low": 96158.8, "close": 96213.51, "volume": 2.59843}, {"timestamp": 1738993080000, "open": 96213.51, "high": 96238.13, "low": 96213.5, "close": 96238.13, "volume": 2.90577}, {"timestamp": 1738993140000, "open": 96238.12, "high": 96259.08, "low": 96225.17, "close": 96245.6, "volume": 5.7286}, {"timestamp": 1738993200000, "open": 96245.6, "high": 96252.38, "low": 96231.4, "close": 96252.38, "volume": 11.48596}, {"timestamp": 1738993260000, "open": 96252.38, "high": 96290.62, "low": 96252.38, "close": 96290.62, "volume": 25.63896}, {"timestamp": 1738993320000, "open": 96290.62, "high": 96292.0, "low": 96260.86, "close": 96260.87, "volume": 5.7687}, {"timestamp": 1738993380000, "open": 96260.86, "high": 96260.87, "low": 96231.73, "close": 96231.74, "volume": 4.08297}, {"timestamp": 1738993440000, "open": 96231.74, "high": 96281.61, "low": 96231.74, "close": 96281.61, "volume": 10.464}, {"timestamp": 1738993500000, "open": 96281.6, "high": 96316.0, "low": 96281.6, "close": 96316.0, "volume": 3.1542}, {"timestamp": 1738993560000, "open": 96315.99, "high": 96345.49, "low": 96315.99, "close": 96345.49, "volume": 5.26213}, {"timestamp": 1738993620000, "open": 96345.48, "high": 96369.45, "low": 96328.49, "close": 96328.5, "volume": 10.32565}, {"timestamp": 1738993680000, "open": 96328.5, "high": 96338.32, "low": 96328.49, "close": 96328.68, "volume": 7.91356}, {"timestamp": 1738993740000, "open": 96328.67, "high": 96345.47, "low": 96328.67, "close": 96333.36, "volume": 4.04229}, {"timestamp": 1738993800000, "open": 96333.35, "high": 96338.37, "low": 96333.35, "close": 96338.37, "volume": 4.18818}, {"timestamp": 1738993860000, "open": 96338.37, "high": 96339.02, "low": 96326.08, "close": 96326.09, "volume": 7.15858}, {"timestamp": 1738993920000, "open": 96326.08, "high": 96335.65, "low": 96320.01, "close": 96335.64, "volume": 5.11944}, {"timestamp": 1738993980000, "open": 96335.65, "high": 96349.67, "low": 96335.64, "close": 96339.39, "volume": 3.4345}, {"timestamp": 1738994040000, "open": 96339.38, "high": 96344.0, "low": 96250.0, "close": 96250.34, "volume": 12.35822}, {"timestamp": 1738994100000, "open": 96250.35, "high": 96250.35, "low": 96224.0, "close": 96224.01, "volume": 4.69024}, {"timestamp": 1738994160000, "open": 96224.01, "high": 96230.0, "low": 96213.87, "close": 96213.88, "volume": 5.12264}, {"timestamp": 1738994220000, "open": 96213.88, "high": 96213.88, "low": 96185.15, "close": 96185.15, "volume": 2.27234}, {"timestamp": 1738994280000, "open": 96185.16, "high": 96201.81, "low": 96185.15, "close": 96201.81, "volume": 3.89143}, {"timestamp": 1738994340000, "open": 96201.81, "high": 96230.0, "low": 96201.81, "close": 96211.08, "volume": 5.22638}, {"timestamp": 1738994400000, "open": 96211.08, "high": 96211.08, "low": 96150.0, "close": 96173.99, "volume": 5.77559}, {"timestamp": 1738994460000, "open": 96173.99, "high": 96173.99, "low": 96145.46, "close": 96145.47, "volume": 3.90284}, {"timestamp": 1738994520000, "open": 96145.46, "high": 96145.47, "low": 96099.99, "close": 96139.16, "volume": 16.83047}, {"timestamp": 1738994580000, "open": 96139.15, "high": 96200.57, "low": 96139.15, "close": 96182.01, "volume": 9.73}, {"timestamp": 1738994640000, "open": 96182.0, "high": 96182.0, "low": 96134.52, "close": 96156.01, "volume": 3.63931}, {"timestamp": 1738994700000, "open": 96156.01, "high": 96208.85, "low": 96156.01, "close": 96199.99, "volume": 4.50391}, {"timestamp": 1738994760000, "open": 96200.0, "high": 96204.8, "low": 96181.16, "close": 96204.79, "volume": 3.48169}, {"timestamp": 1738994820000, "open": 96204.8, "high": 96204.8, "low": 96185.06, "close": 96185.07, "volume": 0.91608}, {"timestamp": 1738994880000, "open": 96185.07, "high": 96185.07, "low": 96185.06, "close": 96185.06, "volume": 0.524}, {"timestamp": 1738994940000, "open": 96185.06, "high": 96185.07, "low": 96156.0, "close": 96156.01, "volume": 1.04291}, {"timestamp": 1738995000000, "open": 96156.01, "high": 96166.0, "low": 96156.0, "close": 96165.99, "volume": 3.12829}, {"timestamp": 1738995060000, "open": 96165.99, "high": 96166.0, "low": 96137.46, "close": 96137.46, "volume": 3.12975}, {"timestamp": 1738995120000, "open": 96137.46, "high": 96147.83, "low": 96133.5, "close": 96147.82, "volume": 1.02153}, {"timestamp": 1738995180000, "open": 96147.82, "high": 96147.83, "low": 96112.02, "close": 96112.03, "volume": 4.05561}, {"timestamp": 1738995240000, "open": 96112.02, "high": 96112.03, "low": 96112.02, "close": 96112.03, "volume": 1.05957}, {"timestamp": 1738995300000, "open": 96112.02, "high": 96154.55, "low": 96108.0, "close": 96133.63, "volume": 6.28055}, {"timestamp": 1738995360000, "open": 96133.64, "high": 96133.64, "low": 96127.55, "close": 96127.56, "volume": 1.31498}, {"timestamp": 1738995420000, "open": 96127.55, "high": 96157.9, "low": 96127.55, "close": 96134.38, "volume": 11.09711}, {"timestamp": 1738995480000, "open": 96134.38, "high": 96134.39, "low": 96115.96, "close": 96131.6, "volume": 1.97057}, {"timestamp": 1738995540000, "open": 96131.59, "high": 96131.6, "low": 96131.59, "close": 96131.6, "volume": 0.73257}, {"timestamp": 1738995600000, "open": 96131.6, "high": 96138.88, "low": 96103.05, "close": 96104.91, "volume": 2.97058}, {"timestamp": 1738995660000, "open": 96104.92, "high": 96104.92, "low": 96068.01, "close": 96068.02, "volume": 6.04096}, {"timestamp": 1738995720000, "open": 96068.02, "high": 96100.44, "low": 96064.72, "close": 96069.77, "volume": 11.27318}, {"timestamp": 1738995780000, "open": 96069.77, "high": 96105.99, "low": 96069.76, "close": 96105.98, "volume": 2.83959}, {"timestamp": 1738995840000, "open": 96105.98, "high": 96118.53, "low": 96105.98, "close": 96118.53, "volume": 1.84127}, {"timestamp": 1738995900000, "open": 96118.53, "high": 96175.95, "low": 96118.52, "close": 96175.95, "volume": 2.85086}, {"timestamp": 1738995960000, "open": 96175.95, "high": 96216.48, "low": 96175.94, "close": 96216.48, "volume": 5.32166}, {"timestamp": 1738996020000, "open": 96216.48, "high": 96216.48, "low": 96200.0, "close": 96202.73, "volume": 3.16042}, {"timestamp": 1738996080000, "open": 96202.72, "high": 96224.0, "low": 96111.28, "close": 96122.61, "volume": 32.76701}, {"timestamp": 1738996140000, "open": 96122.61, "high": 96136.13, "low": 96122.6, "close": 96136.13, "volume": 2.09396}, {"timestamp": 1738996200000, "open": 96136.12, "high": 96138.49, "low": 96118.0, "close": 96118.0, "volume": 8.18411}, {"timestamp": 1738996260000, "open": 96118.01, "high": 96118.01, "low": 96105.98, "close": 96105.98, "volume": 2.60335}, {"timestamp": 1738996320000, "open": 96105.98, "high": 96105.99, "low": 96083.94, "close": 96087.29, "volume": 3.03207}, {"timestamp": 1738996380000, "open": 96087.3, "high": 96105.91, "low": 96087.29, "close": 96105.91, "volume": 1.9242}, {"timestamp": 1738996440000, "open": 96105.9, "high": 96109.14, "low": 96100.53, "close": 96109.14, "volume": 4.12364}, {"timestamp": 1738996500000, "open": 96109.14, "high": 96109.14, "low": 96109.13, "close": 96109.14, "volume": 1.54329}, {"timestamp": 1738996560000, "open": 96109.14, "high": 96118.15, "low": 96105.0, "close": 96105.01, "volume": 3.85358}, {"timestamp": 1738996620000, "open": 96105.01, "high": 96139.08, "low": 96105.0, "close": 96139.07, "volume": 2.09802}, {"timestamp": 1738996680000, "open": 96139.07, "high": 96149.71, "low": 96137.15, "close": 96149.7, "volume": 4.45983}, {"timestamp": 1738996740000, "open": 96149.71, "high": 96149.71, "low": 96117.48, "close": 96125.62, "volume": 11.26491}, {"timestamp": 1738996800000, "open": 96125.62, "high": 96135.25, "low": 96108.59, "close": 96108.6, "volume": 7.97587}, {"timestamp": 1738996860000, "open": 96108.6, "high": 96120.78, "low": 96098.97, "close": 96120.78, "volume": 7.22716}, {"timestamp": 1738996920000, "open": 96120.78, "high": 96171.78, "low": 96120.77, "close": 96162.64, "volume": 5.68518}, {"timestamp": 1738996980000, "open": 96162.64, "high": 96168.0, "low": 96144.18, "close": 96144.19, "volume": 2.14175}, {"timestamp": 1738997040000, "open": 96144.18, "high": 96153.42, "low": 96144.18, "close": 96153.42, "volume": 0.88643}, {"timestamp": 1738997100000, "open": 96153.41, "high": 96153.42, "low": 96144.19, "close": 96149.16, "volume": 7.67192}, {"timestamp": 1738997160000, "open": 96149.15, "high": 96168.0, "low": 96149.15, "close": 96168.0, "volume": 18.33352}, {"timestamp": 1738997220000, "open": 96167.99, "high": 96168.0, "low": 96135.23, "close": 96135.23, "volume": 2.87559}, {"timestamp": 1738997280000, "open": 96135.23, "high": 96135.24, "low": 96113.5, "close": 96113.51, "volume": 7.27274}, {"timestamp": 1738997340000, "open": 96113.51, "high": 96128.46, "low": 96113.5, "close": 96128.45, "volume": 1.34369}, {"timestamp": 1738997400000, "open": 96128.45, "high": 96131.0, "low": 96113.5, "close": 96113.51, "volume": 10.27829}, {"timestamp": 1738997460000, "open": 96113.5, "high": 96124.18, "low": 96113.5, "close": 96118.22, "volume": 2.45393}, {"timestamp": 1738997520000, "open": 96118.21, "high": 96152.62, "low": 96118.21, "close": 96152.62, "volume": 4.94522}, {"timestamp": 1738997580000, "open": 96152.61, "high": 96154.5, "low": 96132.65, "close": 96132.65, "volume": 5.59182}, {"timestamp": 1738997640000, "open": 96132.65, "high": 96132.66, "low": 96118.21, "close": 96118.22, "volume": 1.92992}, {"timestamp": 1738997700000, "open": 96118.22, "high": 96118.22, "low": 96051.31, "close": 96051.38, "volume": 8.41925}, {"timestamp": 1738997760000, "open": 96051.39, "high": 96057.87, "low": 95936.97, "close": 95936.98, "volume": 38.68513}, {"timestamp": 1738997820000, "open": 95936.97, "high": 95950.82, "low": 95936.87, "close": 95950.82, "volume": 14.19296}, {"timestamp": 1738997880000, "open": 95950.81, "high": 95957.05, "low": 95853.9, "close": 95957.05, "volume": 58.28409}, {"timestamp": 1738997940000, "open": 95957.04, "high": 95997.95, "low": 95957.04, "close": 95994.55, "volume": 12.69162}, {"timestamp": 1738998000000, "open": 95994.56, "high": 95994.56, "low": 95955.95, "close": 95981.46, "volume": 2.9639}, {"timestamp": 1738998060000, "open": 95981.47, "high": 96087.47, "low": 95981.46, "close": 96056.82, "volume": 5.62368}, {"timestamp": 1738998120000, "open": 96056.82, "high": 96056.82, "low": 95999.99, "close": 96022.09, "volume": 4.06223}, {"timestamp": 1738998180000, "open": 96022.1, "high": 96022.1, "low": 95991.17, "close": 95991.17, "volume": 2.49829}, {"timestamp": 1738998240000, "open": 95991.18, "high": 96000.0, "low": 95990.0, "close": 95999.99, "volume": 2.42721}, {"timestamp": 1738998300000, "open": 96000.0, "high": 96000.0, "low": 95979.94, "close": 95979.95, "volume": 1.82638}, {"timestamp": 1738998360000, "open": 95979.95, "high": 95979.95, "low": 95943.03, "close": 95943.95, "volume": 5.44431}, {"timestamp": 1738998420000, "open": 95943.94, "high": 95950.01, "low": 95938.64, "close": 95950.01, "volume": 2.74424}, {"timestamp": 1738998480000, "open": 95950.01, "high": 95950.01, "low": 95912.79, "close": 95912.79, "volume": 6.4543}, {"timestamp": 1738998540000, "open": 95912.79, "high": 95920.56, "low": 95899.7, "close": 95920.55, "volume": 7.66582}, {"timestamp": 1738998600000, "open": 95920.55, "high": 95938.67, "low": 95920.55, "close": 95938.67, "volume": 3.79353}, {"timestamp": 1738998660000, "open": 95938.66, "high": 95972.32, "low": 95938.66, "close": 95942.11, "volume": 10.58442}, {"timestamp": 1738998720000, "open": 95942.12, "high": 95962.13, "low": 95938.66, "close": 95938.66, "volume": 3.70395}, {"timestamp": 1738998780000, "open": 95938.67, "high": 95938.67, "low": 95938.66, "close": 95938.67, "volume": 0.65334}, {"timestamp": 1738998840000, "open": 95938.66, "high": 95953.47, "low": 95938.66, "close": 95944.0, "volume": 4.53268}, {"timestamp": 1738998900000, "open": 95944.0, "high": 95944.01, "low": 95900.0, "close": 95900.01, "volume": 4.6108}, {"timestamp": 1738998960000, "open": 95900.0, "high": 95900.01, "low": 95785.09, "close": 95843.42, "volume": 37.40337}, {"timestamp": 1738999020000, "open": 95843.43, "high": 95865.09, "low": 95810.39, "close": 95832.36, "volume": 41.47847}, {"timestamp": 1738999080000, "open": 95832.35, "high": 95881.72, "low": 95813.9, "close": 95837.99, "volume": 9.98276}, {"timestamp": 1738999140000, "open": 95837.98, "high": 95879.99, "low": 95837.76, "close": 95855.91, "volume": 27.51599}, {"timestamp": 1738999200000, "open": 95855.9, "high": 95896.0, "low": 95846.62, "close": 95862.0, "volume": 8.07364}, {"timestamp": 1738999260000, "open": 95862.0, "high": 95871.19, "low": 95861.97, "close": 95871.18, "volume": 1.09629}, {"timestamp": 1738999320000, "open": 95871.18, "high": 95883.58, "low": 95870.38, "close": 95870.38, "volume": 1.72086}, {"timestamp": 1738999380000, "open": 95870.38, "high": 95899.99, "low": 95870.38, "close": 95899.98, "volume": 13.50328}, {"timestamp": 1738999440000, "open": 95899.99, "high": 95930.84, "low": 95899.98, "close": 95930.83, "volume": 4.50163}, {"timestamp": 1738999500000, "open": 95930.83, "high": 95988.07, "low": 95930.83, "close": 95988.07, "volume": 1.77948}, {"timestamp": 1738999560000, "open": 95988.06, "high": 96025.18, "low": 95988.06, "close": 96025.18, "volume": 3.24237}, {"timestamp": 1738999620000, "open": 96025.18, "high": 96034.94, "low": 96025.17, "close": 96034.94, "volume": 4.26591}, {"timestamp": 1738999680000, "open": 96034.94, "high": 96034.94, "low": 96000.78, "close": 96000.78, "volume": 5.13382}, {"timestamp": 1738999740000, "open": 96000.78, "high": 96000.79, "low": 96000.0, "close": 96000.01, "volume": 1.9924}, {"timestamp": 1738999800000, "open": 96000.01, "high": 96022.0, "low": 96000.0, "close": 96021.99, "volume": 4.56844}, {"timestamp": 1738999860000, "open": 96022.0, "high": 96028.59, "low": 96021.99, "close": 96028.58, "volume": 1.58908}, {"timestamp": 1738999920000, "open": 96028.59, "high": 96072.0, "low": 96028.59, "close": 96071.99, "volume": 3.84258}, {"timestamp": 1738999980000, "open": 96072.0, "high": 96087.0, "low": 96071.99, "close": 96087.0, "volume": 4.82487}, {"timestamp": 1739000040000, "open": 96087.0, "high": 96122.84, "low": 96086.99, "close": 96122.84, "volume": 8.49607}, {"timestamp": 1739000100000, "open": 96122.84, "high": 96147.05, "low": 96122.83, "close": 96147.04, "volume": 5.35015}, {"timestamp": 1739000160000, "open": 96147.05, "high": 96156.54, "low": 96142.06, "close": 96156.53, "volume": 5.71403}, {"timestamp": 1739000220000, "open": 96156.54, "high": 96200.0, "low": 96156.53, "close": 96200.0, "volume": 8.7335}, {"timestamp": 1739000280000, "open": 96199.99, "high": 96249.37, "low": 96199.99, "close": 96208.71, "volume": 9.34346}, {"timestamp": 1739000340000, "open": 96208.72, "high": 96244.13, "low": 96208.71, "close": 96219.86, "volume": 9.40087}, {"timestamp": 1739000400000, "open": 96219.87, "high": 96219.87, "low": 96200.11, "close": 96215.01, "volume": 4.49318}, {"timestamp": 1739000460000, "open": 96215.01, "high": 96248.71, "low": 96215.01, "close": 96248.7, "volume": 3.46357}, {"timestamp": 1739000520000, "open": 96248.71, "high": 96271.17, "low": 96228.26, "close": 96228.26, "volume": 7.76108}, {"timestamp": 1739000580000, "open": 96228.27, "high": 96228.27, "low": 96184.0, "close": 96184.0, "volume": 17.56195}, {"timestamp": 1739000640000, "open": 96184.01, "high": 96184.01, "low": 96123.43, "close": 96146.0, "volume": 30.80656}, {"timestamp": 1739000700000, "open": 96146.0, "high": 96175.38, "low": 96145.99, "close": 96169.17, "volume": 3.51234}, {"timestamp": 1739000760000, "open": 96169.17, "high": 96206.47, "low": 96169.16, "close": 96206.47, "volume": 16.13832}, {"timestamp": 1739000820000, "open": 96206.47, "high": 96258.49, "low": 96206.46, "close": 96224.49, "volume": 7.00737}, {"timestamp": 1739000880000, "open": 96224.48, "high": 96243.0, "low": 96224.48, "close": 96243.0, "volume": 2.88168}, {"timestamp": 1739000940000, "open": 96243.0, "high": 96243.0, "low": 96206.47, "close": 96216.11, "volume": 6.93182}, {"timestamp": 1739001000000, "open": 96216.11, "high": 96242.04, "low": 96204.04, "close": 96204.04, "volume": 5.55913}, {"timestamp": 1739001060000, "open": 96204.05, "high": 96220.0, "low": 96195.68, "close": 96220.0, "volume": 2.8365}, {"timestamp": 1739001120000, "open": 96220.0, "high": 96268.49, "low": 96219.99, "close": 96266.76, "volume": 26.77068}, {"timestamp": 1739001180000, "open": 96266.76, "high": 96318.8, "low": 96266.75, "close": 96300.0, "volume": 20.64592}, {"timestamp": 1739001240000, "open": 96300.01, "high": 96310.01, "low": 96268.79, "close": 96274.98, "volume": 28.88321}, {"timestamp": 1739001300000, "open": 96274.98, "high": 96274.98, "low": 96233.54, "close": 96242.03, "volume": 23.81245}, {"timestamp": 1739001360000, "open": 96242.02, "high": 96278.0, "low": 96242.02, "close": 96277.99, "volume": 4.20843}, {"timestamp": 1739001420000, "open": 96278.0, "high": 96278.01, "low": 96252.02, "close": 96252.03, "volume": 14.18171}, {"timestamp": 1739001480000, "open": 96252.03, "high": 96252.03, "low": 96222.14, "close": 96222.14, "volume": 4.27295}, {"timestamp": 1739001540000, "open": 96222.15, "high": 96222.15, "low": 96209.91, "close": 96209.92, "volume": 2.36134}, {"timestamp": 1739001600000, "open": 96209.92, "high": 96242.99, "low": 96202.07, "close": 96242.99, "volume": 8.81301}, {"timestamp": 1739001660000, "open": 96242.99, "high": 96293.48, "low": 96233.2, "close": 96250.11, "volume": 12.47283}, {"timestamp": 1739001720000, "open": 96250.11, "high": 96250.11, "low": 96215.53, "close": 96223.51, "volume": 9.00824}, {"timestamp": 1739001780000, "open": 96223.5, "high": 96251.55, "low": 96223.5, "close": 96239.87, "volume": 3.93207}, {"timestamp": 1739001840000, "open": 96239.86, "high": 96251.19, "low": 96233.29, "close": 96235.11, "volume": 4.53059}, {"timestamp": 1739001900000, "open": 96235.11, "high": 96240.47, "low": 96228.32, "close": 96240.46, "volume": 1.68514}, {"timestamp": 1739001960000, "open": 96240.47, "high": 96240.47, "low": 96209.06, "close": 96209.06, "volume": 2.16038}, {"timestamp": 1739002020000, "open": 96209.06, "high": 96224.46, "low": 96199.28, "close": 96212.51, "volume": 8.00929}, {"timestamp": 1739002080000, "open": 96212.51, "high": 96212.53, "low": 96212.51, "close": 96212.52, "volume": 0.67564}, {"timestamp": 1739002140000, "open": 96212.53, "high": 96212.53, "low": 96200.02, "close": 96200.02, "volume": 1.15165}, {"timestamp": 1739002200000, "open": 96200.02, "high": 96200.03, "low": 96170.0, "close": 96170.01, "volume": 2.35254}, {"timestamp": 1739002260000, "open": 96170.01, "high": 96170.01, "low": 96150.0, "close": 96150.01, "volume": 1.19982}, {"timestamp": 1739002320000, "open": 96150.01, "high": 96150.01, "low": 96137.41, "close": 96137.41, "volume": 2.37435}, {"timestamp": 1739002380000, "open": 96137.41, "high": 96197.5, "low": 96137.41, "close": 96197.49, "volume": 4.76064}, {"timestamp": 1739002440000, "open": 96197.5, "high": 96197.5, "low": 96158.48, "close": 96158.49, "volume": 2.29472}, {"timestamp": 1739002500000, "open": 96158.49, "high": 96167.11, "low": 96147.36, "close": 96167.1, "volume": 5.04349}, {"timestamp": 1739002560000, "open": 96167.11, "high": 96180.79, "low": 96167.1, "close": 96180.78, "volume": 17.95973}, {"timestamp": 1739002620000, "open": 96180.78, "high": 96180.78, "low": 96150.0, "close": 96151.2, "volume": 3.78063}, {"timestamp": 1739002680000, "open": 96151.19, "high": 96151.2, "low": 96124.65, "close": 96124.65, "volume": 3.31303}, {"timestamp": 1739002740000, "open": 96124.65, "high": 96124.66, "low": 96086.92, "close": 96086.92, "volume": 5.40431}, {"timestamp": 1739002800000, "open": 96086.92, "high": 96109.3, "low": 96074.56, "close": 96109.29, "volume": 9.33318}, {"timestamp": 1739002860000, "open": 96109.29, "high": 96125.34, "low": 96109.29, "close": 96125.34, "volume": 2.39475}, {"timestamp": 1739002920000, "open": 96125.33, "high": 96151.4, "low": 96125.33, "close": 96151.39, "volume": 1.75625}, {"timestamp": 1739002980000, "open": 96151.39, "high": 96156.19, "low": 96151.39, "close": 96156.19, "volume": 0.98086}, {"timestamp": 1739003040000, "open": 96156.18, "high": 96156.19, "low": 96144.79, "close": 96144.79, "volume": 2.01298}, {"timestamp": 1739003100000, "open": 96144.79, "high": 96144.8, "low": 96102.38, "close": 96102.39, "volume": 3.59267}, {"timestamp": 1739003160000, "open": 96102.39, "high": 96110.04, "low": 96100.0, "close": 96105.78, "volume": 2.73505}, {"timestamp": 1739003220000, "open": 96105.78, "high": 96140.0, "low": 96105.77, "close": 96140.0, "volume": 5.24923}, {"timestamp": 1739003280000, "open": 96140.0, "high": 96165.14, "low": 96139.99, "close": 96165.14, "volume": 3.04752}, {"timestamp": 1739003340000, "open": 96165.59, "high": 96195.66, "low": 96165.59, "close": 96195.66, "volume": 2.23149}, {"timestamp": 1739003400000, "open": 96195.65, "high": 96224.91, "low": 96195.65, "close": 96216.62, "volume": 8.87172}, {"timestamp": 1739003460000, "open": 96216.62, "high": 96228.0, "low": 96209.75, "close": 96227.99, "volume": 2.48501}, {"timestamp": 1739003520000, "open": 96227.99, "high": 96228.0, "low": 96201.86, "close": 96201.87, "volume": 1.8562}, {"timestamp": 1739003580000, "open": 96201.86, "high": 96201.87, "low": 96145.78, "close": 96145.79, "volume": 3.78591}, {"timestamp": 1739003640000, "open": 96145.78, "high": 96146.24, "low": 96130.43, "close": 96130.43, "volume": 1.46863}, {"timestamp": 1739003700000, "open": 96130.44, "high": 96141.28, "low": 96074.94, "close": 96074.95, "volume": 9.51975}, {"timestamp": 1739003760000, "open": 96074.95, "high": 96091.39, "low": 96025.0, "close": 96027.11, "volume": 17.0942}, {"timestamp": 1739003820000, "open": 96027.11, "high": 96027.12, "low": 95943.88, "close": 95963.43, "volume": 40.20858}, {"timestamp": 1739003880000, "open": 95963.42, "high": 96002.89, "low": 95963.42, "close": 96002.89, "volume": 2.60332}, {"timestamp": 1739003940000, "open": 96002.89, "high": 96022.68, "low": 95997.73, "close": 96022.68, "volume": 3.23225}, {"timestamp": 1739004000000, "open": 96022.67, "high": 96022.68, "low": 96022.67, "close": 96022.68, "volume": 1.32808}, {"timestamp": 1739004060000, "open": 96022.68, "high": 96022.68, "low": 95970.54, "close": 95976.0, "volume": 7.83064}, {"timestamp": 1739004120000, "open": 95975.99, "high": 95979.39, "low": 95958.72, "close": 95979.38, "volume": 5.51827}, {"timestamp": 1739004180000, "open": 95979.39, "high": 96019.0, "low": 95979.38, "close": 96018.99, "volume": 3.12836}, {"timestamp": 1739004240000, "open": 96019.0, "high": 96030.28, "low": 96018.99, "close": 96030.28, "volume": 3.08036}, {"timestamp": 1739004300000, "open": 96030.28, "high": 96064.41, "low": 96004.74, "close": 96004.75, "volume": 25.55928}, {"timestamp": 1739004360000, "open": 96004.74, "high": 96004.75, "low": 95989.98, "close": 95998.53, "volume": 25.77223}, {"timestamp": 1739004420000, "open": 95998.53, "high": 95998.53, "low": 95950.0, "close": 95950.0, "volume": 4.52003}, {"timestamp": 1739004480000, "open": 95950.01, "high": 95950.01, "low": 95950.0, "close": 95950.01, "volume": 2.49122}, {"timestamp": 1739004540000, "open": 95950.01, "high": 95965.2, "low": 95946.05, "close": 95946.05, "volume": 6.52774}, {"timestamp": 1739004600000, "open": 95946.05, "high": 95969.39, "low": 95946.05, "close": 95969.39, "volume": 20.16224}, {"timestamp": 1739004660000, "open": 95969.38, "high": 95970.93, "low": 95956.73, "close": 95961.99, "volume": 11.3859}, {"timestamp": 1739004720000, "open": 95961.99, "high": 95962.0, "low": 95935.3, "close": 95935.3, "volume": 3.8898}, {"timestamp": 1739004780000, "open": 95935.3, "high": 95938.5, "low": 95935.3, "close": 95938.49, "volume": 2.42343}, {"timestamp": 1739004840000, "open": 95938.49, "high": 95938.5, "low": 95879.69, "close": 95879.69, "volume": 25.44862}, {"timestamp": 1739004900000, "open": 95879.7, "high": 95919.18, "low": 95879.69, "close": 95919.17, "volume": 4.39254}, {"timestamp": 1739004960000, "open": 95919.18, "high": 95988.0, "low": 95919.17, "close": 95967.22, "volume": 19.6145}, {"timestamp": 1739005020000, "open": 95967.21, "high": 95967.22, "low": 95940.72, "close": 95947.67, "volume": 5.94285}, {"timestamp": 1739005080000, "open": 95947.67, "high": 95947.67, "low": 95919.5, "close": 95919.5, "volume": 1.54738}, {"timestamp": 1739005140000, "open": 95919.5, "high": 95919.5, "low": 95881.06, "close": 95893.84, "volume": 13.45054}, {"timestamp": 1739005200000, "open": 95893.84, "high": 95943.14, "low": 95893.83, "close": 95943.13, "volume": 4.00363}, {"timestamp": 1739005260000, "open": 95943.14, "high": 95996.45, "low": 95943.14, "close": 95996.45, "volume": 22.83922}, {"timestamp": 1739005320000, "open": 95996.45, "high": 96000.01, "low": 95972.18, "close": 95990.57, "volume": 16.01955}, {"timestamp": 1739005380000, "open": 95990.57, "high": 96000.0, "low": 95990.56, "close": 96000.0, "volume": 11.80019}, {"timestamp": 1739005440000, "open": 96000.0, "high": 96048.47, "low": 95999.99, "close": 96048.46, "volume": 5.41475}, {"timestamp": 1739005500000, "open": 96048.47, "high": 96049.4, "low": 96048.46, "close": 96049.27, "volume": 1.68907}, {"timestamp": 1739005560000, "open": 96049.26, "high": 96049.27, "low": 96012.35, "close": 96012.36, "volume": 2.08694}, {"timestamp": 1739005620000, "open": 96012.36, "high": 96012.36, "low": 96002.13, "close": 96002.13, "volume": 0.7804}, {"timestamp": 1739005680000, "open": 96002.13, "high": 96022.66, "low": 96002.13, "close": 96017.71, "volume": 3.27653}, {"timestamp": 1739005740000, "open": 96017.7, "high": 96017.71, "low": 96010.39, "close": 96010.4, "volume": 1.09197}, {"timestamp": 1739005800000, "open": 96010.4, "high": 96011.16, "low": 95999.99, "close": 96011.16, "volume": 3.94345}, {"timestamp": 1739005860000, "open": 96011.16, "high": 96043.24, "low": 96011.15, "close": 96043.24, "volume": 7.86375}, {"timestamp": 1739005920000, "open": 96043.24, "high": 96048.03, "low": 96043.24, "close": 96048.02, "volume": 2.13765}, {"timestamp": 1739005980000, "open": 96048.03, "high": 96048.03, "low": 96000.0, "close": 96000.0, "volume": 2.6197}, {"timestamp": 1739006040000, "open": 96000.01, "high": 96019.0, "low": 96000.0, "close": 96019.0, "volume": 2.70144}, {"timestamp": 1739006100000, "open": 96019.0, "high": 96019.0, "low": 96018.99, "close": 96019.0, "volume": 0.92058}, {"timestamp": 1739006160000, "open": 96018.99, "high": 96019.0, "low": 96018.99, "close": 96018.99, "volume": 0.92422}, {"timestamp": 1739006220000, "open": 96019.0, "high": 96049.27, "low": 96018.99, "close": 96049.26, "volume": 2.67082}, {"timestamp": 1739006280000, "open": 96049.27, "high": 96110.92, "low": 96049.26, "close": 96110.92, "volume": 14.25741}, {"timestamp": 1739006340000, "open": 96110.92, "high": 96117.86, "low": 96110.91, "close": 96117.85, "volume": 2.25089}, {"timestamp": 1739006400000, "open": 96117.86, "high": 96117.86, "low": 96106.0, "close": 96106.01, "volume": 1.20289}, {"timestamp": 1739006460000, "open": 96106.01, "high": 96119.31, "low": 96106.0, "close": 96119.3, "volume": 2.14909}, {"timestamp": 1739006520000, "open": 96119.3, "high": 96119.31, "low": 96119.3, "close": 96119.3, "volume": 0.74529}, {"timestamp": 1739006580000, "open": 96119.31, "high": 96124.04, "low": 96119.3, "close": 96124.04, "volume": 1.43923}, {"timestamp": 1739006640000, "open": 96124.03, "high": 96141.95, "low": 96124.03, "close": 96141.94, "volume": 4.08173}, {"timestamp": 1739006700000, "open": 96141.94, "high": 96201.86, "low": 96141.94, "close": 96167.43, "volume": 5.6604}, {"timestamp": 1739006760000, "open": 96167.44, "high": 96167.44, "low": 96106.15, "close": 96125.89, "volume": 5.50543}, {"timestamp": 1739006820000, "open": 96125.88, "high": 96134.56, "low": 96125.88, "close": 96134.56, "volume": 1.54983}, {"timestamp": 1739006880000, "open": 96134.55, "high": 96193.16, "low": 96134.55, "close": 96191.35, "volume": 6.53951}, {"timestamp": 1739006940000, "open": 96191.35, "high": 96193.16, "low": 96146.58, "close": 96193.15, "volume": 10.19613}, {"timestamp": 1739007000000, "open": 96193.16, "high": 96193.16, "low": 96149.3, "close": 96149.3, "volume": 3.06}, {"timestamp": 1739007060000, "open": 96149.31, "high": 96151.03, "low": 96142.37, "close": 96147.91, "volume": 2.7599}, {"timestamp": 1739007120000, "open": 96147.91, "high": 96165.02, "low": 96147.9, "close": 96151.03, "volume": 2.47267}, {"timestamp": 1739007180000, "open": 96151.02, "high": 96170.2, "low": 96151.02, "close": 96170.2, "volume": 2.6798}, {"timestamp": 1739007240000, "open": 96170.2, "high": 96170.2, "low": 96167.67, "close": 96167.67, "volume": 2.10423}, {"timestamp": 1739007300000, "open": 96167.68, "high": 96167.68, "low": 96138.81, "close": 96138.82, "volume": 4.89252}, {"timestamp": 1739007360000, "open": 96138.82, "high": 96138.82, "low": 96130.43, "close": 96130.43, "volume": 1.3192}, {"timestamp": 1739007420000, "open": 96130.43, "high": 96130.44, "low": 96117.47, "close": 96130.42, "volume": 2.52844}, {"timestamp": 1739007480000, "open": 96130.43, "high": 96130.43, "low": 96130.42, "close": 96130.43, "volume": 0.63601}, {"timestamp": 1739007540000, "open": 96130.43, "high": 96130.43, "low": 96130.42, "close": 96130.43, "volume": 0.85986}, {"timestamp": 1739007600000, "open": 96130.42, "high": 96130.43, "low": 96097.82, "close": 96097.82, "volume": 5.45072}, {"timestamp": 1739007660000, "open": 96097.83, "high": 96110.92, "low": 96097.82, "close": 96110.91, "volume": 4.08989}, {"timestamp": 1739007720000, "open": 96110.91, "high": 96110.92, "low": 96110.91, "close": 96110.91, "volume": 0.77382}, {"timestamp": 1739007780000, "open": 96110.91, "high": 96110.93, "low": 96081.1, "close": 96110.93, "volume": 9.64587}, {"timestamp": 1739007840000, "open": 96110.92, "high": 96126.83, "low": 96110.92, "close": 96126.82, "volume": 2.62273}, {"timestamp": 1739007900000, "open": 96126.82, "high": 96126.83, "low": 96076.0, "close": 96076.0, "volume": 2.81352}, {"timestamp": 1739007960000, "open": 96076.0, "high": 96076.01, "low": 96076.0, "close": 96076.0, "volume": 1.43806}, {"timestamp": 1739008020000, "open": 96076.01, "high": 96083.81, "low": 96076.0, "close": 96076.01, "volume": 4.64175}, {"timestamp": 1739008080000, "open": 96076.01, "high": 96076.01, "low": 96076.0, "close": 96076.01, "volume": 1.87936}, {"timestamp": 1739008140000, "open": 96076.01, "high": 96076.01, "low": 96071.17, "close": 96071.18, "volume": 0.61229}, {"timestamp": 1739008200000, "open": 96071.17, "high": 96071.18, "low": 96059.4, "close": 96059.4, "volume": 0.66313}, {"timestamp": 1739008260000, "open": 96059.4, "high": 96059.41, "low": 96037.57, "close": 96043.53, "volume": 2.14715}, {"timestamp": 1739008320000, "open": 96043.54, "high": 96066.82, "low": 96043.53, "close": 96062.59, "volume": 1.94126}, {"timestamp": 1739008380000, "open": 96062.58, "high": 96077.83, "low": 96061.2, "close": 96077.82, "volume": 1.89765}, {"timestamp": 1739008440000, "open": 96077.82, "high": 96109.99, "low": 96077.82, "close": 96109.99, "volume": 2.95392}, {"timestamp": 1739008500000, "open": 96109.99, "high": 96149.58, "low": 96109.98, "close": 96149.58, "volume": 2.84655}, {"timestamp": 1739008560000, "open": 96149.57, "high": 96149.58, "low": 96149.57, "close": 96149.58, "volume": 0.86028}, {"timestamp": 1739008620000, "open": 96149.58, "high": 96149.58, "low": 96141.43, "close": 96148.54, "volume": 1.63377}, {"timestamp": 1739008680000, "open": 96148.53, "high": 96163.05, "low": 96148.53, "close": 96163.05, "volume": 3.31488}, {"timestamp": 1739008740000, "open": 96163.04, "high": 96163.05, "low": 96163.04, "close": 96163.05, "volume": 0.87136}, {"timestamp": 1739008800000, "open": 96163.05, "high": 96195.65, "low": 96163.04, "close": 96187.0, "volume": 7.32087}, {"timestamp": 1739008860000, "open": 96186.99, "high": 96195.66, "low": 96186.99, "close": 96195.65, "volume": 1.78517}, {"timestamp": 1739008920000, "open": 96195.66, "high": 96233.32, "low": 96195.66, "close": 96209.3, "volume": 5.76338}, {"timestamp": 1739008980000, "open": 96209.3, "high": 96260.0, "low": 96209.29, "close": 96255.21, "volume": 27.3784}, {"timestamp": 1739009040000, "open": 96255.2, "high": 96255.21, "low": 96212.05, "close": 96212.06, "volume": 3.19552}, {"timestamp": 1739009100000, "open": 96212.06, "high": 96212.06, "low": 96212.05, "close": 96212.05, "volume": 0.66538}, {"timestamp": 1739009160000, "open": 96212.06, "high": 96212.06, "low": 96163.05, "close": 96163.06, "volume": 1.88001}, {"timestamp": 1739009220000, "open": 96163.06, "high": 96164.01, "low": 96155.23, "close": 96155.23, "volume": 1.99908}, {"timestamp": 1739009280000, "open": 96155.22, "high": 96155.22, "low": 96131.0, "close": 96137.47, "volume": 1.91961}, {"timestamp": 1739009340000, "open": 96137.47, "high": 96156.25, "low": 96137.46, "close": 96156.24, "volume": 2.96085}, {"timestamp": 1739009400000, "open": 96156.24, "high": 96170.87, "low": 96156.24, "close": 96170.87, "volume": 3.28918}, {"timestamp": 1739009460000, "open": 96170.87, "high": 96192.23, "low": 96170.86, "close": 96192.23, "volume": 4.20464}, {"timestamp": 1739009520000, "open": 96192.22, "high": 96208.81, "low": 96192.22, "close": 96208.8, "volume": 1.38713}, {"timestamp": 1739009580000, "open": 96208.8, "high": 96225.5, "low": 96208.8, "close": 96225.49, "volume": 2.3471}, {"timestamp": 1739009640000, "open": 96225.49, "high": 96225.5, "low": 96207.86, "close": 96207.86, "volume": 5.52108}, {"timestamp": 1739009700000, "open": 96207.86, "high": 96223.63, "low": 96207.86, "close": 96215.61, "volume": 5.5477}, {"timestamp": 1739009760000, "open": 96215.61, "high": 96226.0, "low": 96215.6, "close": 96225.99, "volume": 2.59238}, {"timestamp": 1739009820000, "open": 96226.0, "high": 96226.0, "low": 96184.11, "close": 96184.11, "volume": 2.83568}, {"timestamp": 1739009880000, "open": 96184.11, "high": 96193.4, "low": 96184.11, "close": 96193.4, "volume": 2.12636}, {"timestamp": 1739009940000, "open": 96193.4, "high": 96220.14, "low": 96193.39, "close": 96220.14, "volume": 2.72698}, {"timestamp": 1739010000000, "open": 96220.13, "high": 96223.71, "low": 96185.84, "close": 96207.7, "volume": 3.47649}, {"timestamp": 1739010060000, "open": 96207.7, "high": 96207.72, "low": 96207.7, "close": 96207.71, "volume": 1.4629}, {"timestamp": 1739010120000, "open": 96207.71, "high": 96207.71, "low": 96207.69, "close": 96207.69, "volume": 5.08373}, {"timestamp": 1739010180000, "open": 96207.69, "high": 96242.65, "low": 96207.69, "close": 96242.01, "volume": 16.06075}, {"timestamp": 1739010240000, "open": 96242.01, "high": 96242.01, "low": 96242.0, "close": 96242.0, "volume": 1.68849}, {"timestamp": 1739010300000, "open": 96242.0, "high": 96263.64, "low": 96242.0, "close": 96263.63, "volume": 5.18764}, {"timestamp": 1739010360000, "open": 96263.64, "high": 96275.26, "low": 96263.63, "close": 96275.26, "volume": 2.26931}, {"timestamp": 1739010420000, "open": 96275.25, "high": 96275.25, "low": 96207.71, "close": 96209.08, "volume": 11.56806}, {"timestamp": 1739010480000, "open": 96209.07, "high": 96220.83, "low": 96209.07, "close": 96220.83, "volume": 1.93558}, {"timestamp": 1739010540000, "open": 96220.83, "high": 96220.83, "low": 96220.82, "close": 96220.82, "volume": 0.84738}, {"timestamp": 1739010600000, "open": 96220.82, "high": 96220.83, "low": 96151.5, "close": 96151.5, "volume": 6.50436}, {"timestamp": 1739010660000, "open": 96151.51, "high": 96151.51, "low": 96099.0, "close": 96099.0, "volume": 3.57831}, {"timestamp": 1739010720000, "open": 96099.0, "high": 96158.54, "low": 96099.0, "close": 96158.54, "volume": 4.80421}, {"timestamp": 1739010780000, "open": 96158.54, "high": 96237.04, "low": 96158.53, "close": 96237.04, "volume": 3.02953}, {"timestamp": 1739010840000, "open": 96237.04, "high": 96289.0, "low": 96237.03, "close": 96250.01, "volume": 9.80775}, {"timestamp": 1739010900000, "open": 96250.0, "high": 96250.01, "low": 96206.04, "close": 96206.05, "volume": 1.42457}, {"timestamp": 1739010960000, "open": 96206.05, "high": 96206.05, "low": 96155.5, "close": 96155.51, "volume": 2.13349}, {"timestamp": 1739011020000, "open": 96155.5, "high": 96176.87, "low": 96155.5, "close": 96176.86, "volume": 2.83047}, {"timestamp": 1739011080000, "open": 96176.86, "high": 96176.87, "low": 96160.13, "close": 96160.14, "volume": 1.37563}, {"timestamp": 1739011140000, "open": 96160.14, "high": 96160.14, "low": 96128.16, "close": 96128.17, "volume": 2.36614}, {"timestamp": 1739011200000, "open": 96128.18, "high": 96132.93, "low": 96128.18, "close": 96132.93, "volume": 0.42516}, {"timestamp": 1739011260000, "open": 96132.92, "high": 96132.93, "low": 96102.8, "close": 96125.37, "volume": 13.12163}, {"timestamp": 1739011320000, "open": 96125.36, "high": 96211.53, "low": 96125.36, "close": 96211.53, "volume": 6.07597}, {"timestamp": 1739011380000, "open": 96211.53, "high": 96256.94, "low": 96211.52, "close": 96226.07, "volume": 9.31723}, {"timestamp": 1739011440000, "open": 96226.07, "high": 96226.08, "low": 96172.06, "close": 96172.07, "volume": 1.56212}, {"timestamp": 1739011500000, "open": 96172.07, "high": 96192.38, "low": 96152.95, "close": 96192.37, "volume": 4.78407}, {"timestamp": 1739011560000, "open": 96192.37, "high": 96199.5, "low": 96192.37, "close": 96199.49, "volume": 2.15993}, {"timestamp": 1739011620000, "open": 96199.49, "high": 96217.04, "low": 96182.0, "close": 96182.01, "volume": 2.28413}, {"timestamp": 1739011680000, "open": 96182.01, "high": 96182.01, "low": 96116.0, "close": 96116.0, "volume": 2.38037}, {"timestamp": 1739011740000, "open": 96116.01, "high": 96116.23, "low": 96100.0, "close": 96100.0, "volume": 1.48412}, {"timestamp": 1739011800000, "open": 96100.01, "high": 96100.01, "low": 96058.66, "close": 96066.06, "volume": 8.05423}, {"timestamp": 1739011860000, "open": 96066.05, "high": 96066.06, "low": 96045.57, "close": 96045.57, "volume": 1.6868}, {"timestamp": 1739011920000, "open": 96045.58, "high": 96045.58, "low": 96010.52, "close": 96032.56, "volume": 4.10671}, {"timestamp": 1739011980000, "open": 96032.57, "high": 96037.74, "low": 96027.51, "close": 96037.73, "volume": 1.72771}, {"timestamp": 1739012040000, "open": 96037.74, "high": 96057.59, "low": 96037.74, "close": 96057.58, "volume": 4.19251}, {"timestamp": 1739012100000, "open": 96057.59, "high": 96069.72, "low": 96057.58, "close": 96065.22, "volume": 4.81719}, {"timestamp": 1739012160000, "open": 96065.22, "high": 96065.22, "low": 96039.99, "close": 96040.0, "volume": 6.35649}, {"timestamp": 1739012220000, "open": 96040.0, "high": 96040.0, "low": 96030.43, "close": 96030.66, "volume": 4.02438}, {"timestamp": 1739012280000, "open": 96030.66, "high": 96064.29, "low": 96030.65, "close": 96050.94, "volume": 13.6699}, {"timestamp": 1739012340000, "open": 96050.93, "high": 96050.94, "low": 96050.63, "close": 96050.64, "volume": 1.1567}, {"timestamp": 1739012400000, "open": 96050.63, "high": 96050.63, "low": 96009.49, "close": 96009.5, "volume": 3.54906}, {"timestamp": 1739012460000, "open": 96009.49, "high": 96020.78, "low": 96000.0, "close": 96000.0, "volume": 4.02414}, {"timestamp": 1739012520000, "open": 96000.01, "high": 96079.15, "low": 96000.0, "close": 96079.14, "volume": 10.3331}, {"timestamp": 1739012580000, "open": 96079.14, "high": 96099.51, "low": 96079.14, "close": 96079.74, "volume": 3.75203}, {"timestamp": 1739012640000, "open": 96079.73, "high": 96079.74, "low": 96052.18, "close": 96052.18, "volume": 1.95067}, {"timestamp": 1739012700000, "open": 96052.19, "high": 96063.88, "low": 96052.18, "close": 96059.06, "volume": 2.95317}, {"timestamp": 1739012760000, "open": 96059.06, "high": 96085.65, "low": 96059.05, "close": 96085.65, "volume": 1.50784}, {"timestamp": 1739012820000, "open": 96085.65, "high": 96094.63, "low": 96085.64, "close": 96094.62, "volume": 1.06063}, {"timestamp": 1739012880000, "open": 96094.62, "high": 96094.63, "low": 96073.2, "close": 96073.21, "volume": 1.70826}, {"timestamp": 1739012940000, "open": 96073.21, "high": 96103.34, "low": 96073.2, "close": 96103.34, "volume": 3.21644}, {"timestamp": 1739013000000, "open": 96103.34, "high": 96120.66, "low": 96100.37, "close": 96100.37, "volume": 1.77996}, {"timestamp": 1739013060000, "open": 96100.37, "high": 96103.48, "low": 96087.01, "close": 96087.02, "volume": 2.24419}, {"timestamp": 1739013120000, "open": 96087.01, "high": 96087.02, "low": 96086.97, "close": 96086.98, "volume": 0.61705}, {"timestamp": 1739013180000, "open": 96086.98, "high": 96086.98, "low": 96076.38, "close": 96076.38, "volume": 1.39759}, {"timestamp": 1739013240000, "open": 96076.39, "high": 96076.39, "low": 96059.05, "close": 96059.05, "volume": 1.18618}, {"timestamp": 1739013300000, "open": 96059.06, "high": 96078.74, "low": 96059.05, "close": 96078.74, "volume": 2.79267}, {"timestamp": 1739013360000, "open": 96078.74, "high": 96078.74, "low": 96067.01, "close": 96078.71, "volume": 1.35831}, {"timestamp": 1739013420000, "open": 96078.71, "high": 96085.26, "low": 96065.21, "close": 96065.22, "volume": 2.27575}, {"timestamp": 1739013480000, "open": 96065.21, "high": 96086.06, "low": 96065.21, "close": 96065.64, "volume": 4.1117}, {"timestamp": 1739013540000, "open": 96065.63, "high": 96065.64, "low": 96017.85, "close": 96017.85, "volume": 3.44406}, {"timestamp": 1739013600000, "open": 96017.85, "high": 96036.1, "low": 96017.85, "close": 96036.09, "volume": 2.6348}, {"timestamp": 1739013660000, "open": 96036.1, "high": 96036.1, "low": 96017.96, "close": 96017.96, "volume": 1.09801}, {"timestamp": 1739013720000, "open": 96017.97, "high": 96017.97, "low": 96004.0, "close": 96004.01, "volume": 1.4485}, {"timestamp": 1739013780000, "open": 96004.0, "high": 96004.01, "low": 95934.69, "close": 95962.07, "volume": 33.74962}, {"timestamp": 1739013840000, "open": 95962.08, "high": 95962.08, "low": 95943.08, "close": 95943.09, "volume": 2.28854}, {"timestamp": 1739013900000, "open": 95943.09, "high": 95943.09, "low": 95922.94, "close": 95933.48, "volume": 3.78558}, {"timestamp": 1739013960000, "open": 95933.49, "high": 95950.08, "low": 95933.48, "close": 95950.08, "volume": 1.70146}, {"timestamp": 1739014020000, "open": 95950.07, "high": 95950.08, "low": 95910.62, "close": 95917.26, "volume": 5.01422}, {"timestamp": 1739014080000, "open": 95917.26, "high": 95917.26, "low": 95900.0, "close": 95900.01, "volume": 8.63663}, {"timestamp": 1739014140000, "open": 95900.0, "high": 95900.01, "low": 95890.0, "close": 95890.0, "volume": 6.18514}, {"timestamp": 1739014200000, "open": 95890.0, "high": 95934.86, "low": 95890.0, "close": 95934.86, "volume": 11.3217}, {"timestamp": 1739014260000, "open": 95934.86, "high": 95948.3, "low": 95934.85, "close": 95948.29, "volume": 3.80146}, {"timestamp": 1739014320000, "open": 95948.29, "high": 95948.3, "low": 95948.29, "close": 95948.3, "volume": 1.6595}, {"timestamp": 1739014380000, "open": 95948.29, "high": 95960.06, "low": 95948.29, "close": 95955.43, "volume": 6.38306}, {"timestamp": 1739014440000, "open": 95955.43, "high": 95979.59, "low": 95955.43, "close": 95979.58, "volume": 1.66766}, {"timestamp": 1739014500000, "open": 95979.58, "high": 96010.15, "low": 95979.58, "close": 95995.52, "volume": 5.97561}, {"timestamp": 1739014560000, "open": 95995.51, "high": 95995.52, "low": 95967.82, "close": 95967.83, "volume": 2.89594}, {"timestamp": 1739014620000, "open": 95967.82, "high": 95967.83, "low": 95923.44, "close": 95923.44, "volume": 5.52235}, {"timestamp": 1739014680000, "open": 95923.44, "high": 95933.63, "low": 95923.44, "close": 95923.45, "volume": 4.279}, {"timestamp": 1739014740000, "open": 95923.44, "high": 95923.45, "low": 95896.07, "close": 95896.07, "volume": 2.27969}, {"timestamp": 1739014800000, "open": 95896.08, "high": 95896.08, "low": 95879.0, "close": 95879.01, "volume": 3.40782}, {"timestamp": 1739014860000, "open": 95879.01, "high": 95879.01, "low": 95869.58, "close": 95869.59, "volume": 1.87091}, {"timestamp": 1739014920000, "open": 95869.59, "high": 95879.01, "low": 95869.58, "close": 95879.0, "volume": 12.73344}, {"timestamp": 1739014980000, "open": 95879.0, "high": 95885.23, "low": 95879.0, "close": 95885.23, "volume": 1.01938}, {"timestamp": 1739015040000, "open": 95885.22, "high": 95922.8, "low": 95885.22, "close": 95922.79, "volume": 2.30798}, {"timestamp": 1739015100000, "open": 95922.8, "high": 95922.8, "low": 95865.71, "close": 95865.72, "volume": 7.52566}, {"timestamp": 1739015160000, "open": 95865.72, "high": 95930.0, "low": 95865.71, "close": 95929.99, "volume": 5.20375}, {"timestamp": 1739015220000, "open": 95929.99, "high": 95960.0, "low": 95929.99, "close": 95960.0, "volume": 3.42913}, {"timestamp": 1739015280000, "open": 95960.0, "high": 95965.98, "low": 95959.99, "close": 95965.98, "volume": 1.38639}, {"timestamp": 1739015340000, "open": 95965.97, "high": 95977.53, "low": 95965.97, "close": 95977.53, "volume": 1.84622}, {"timestamp": 1739015400000, "open": 95977.52, "high": 95987.5, "low": 95932.72, "close": 95987.49, "volume": 6.69928}, {"timestamp": 1739015460000, "open": 95987.49, "high": 95990.61, "low": 95983.17, "close": 95983.18, "volume": 2.18633}, {"timestamp": 1739015520000, "open": 95983.18, "high": 95990.61, "low": 95960.44, "close": 95990.6, "volume": 2.79919}, {"timestamp": 1739015580000, "open": 95990.61, "high": 95990.61, "low": 95990.6, "close": 95990.6, "volume": 0.68645}, {"timestamp": 1739015640000, "open": 95990.61, "high": 96007.9, "low": 95990.6, "close": 96007.9, "volume": 3.33126}, {"timestamp": 1739015700000, "open": 96007.9, "high": 96014.49, "low": 96002.85, "close": 96014.49, "volume": 8.29597}, {"timestamp": 1739015760000, "open": 96014.49, "high": 96078.06, "low": 96014.49, "close": 96065.21, "volume": 8.64787}, {"timestamp": 1739015820000, "open": 96065.21, "high": 96072.12, "low": 96065.21, "close": 96072.11, "volume": 2.94495}, {"timestamp": 1739015880000, "open": 96072.11, "high": 96096.98, "low": 96072.11, "close": 96096.97, "volume": 2.61328}, {"timestamp": 1739015940000, "open": 96096.98, "high": 96120.0, "low": 96085.68, "close": 96120.0, "volume": 5.05394}, {"timestamp": 1739016000000, "open": 96120.0, "high": 96120.0, "low": 95969.62, "close": 96076.58, "volume": 17.83265}, {"timestamp": 1739016060000, "open": 96076.58, "high": 96136.01, "low": 96076.57, "close": 96091.23, "volume": 6.54082}, {"timestamp": 1739016120000, "open": 96091.22, "high": 96159.91, "low": 96071.61, "close": 96159.91, "volume": 17.42012}, {"timestamp": 1739016180000, "open": 96159.91, "high": 96182.4, "low": 96159.9, "close": 96171.27, "volume": 24.80788}, {"timestamp": 1739016240000, "open": 96171.28, "high": 96184.74, "low": 96171.27, "close": 96184.74, "volume": 2.63426}, {"timestamp": 1739016300000, "open": 96184.74, "high": 96207.95, "low": 96170.18, "close": 96181.68, "volume": 16.10357}, {"timestamp": 1739016360000, "open": 96181.69, "high": 96238.55, "low": 96181.68, "close": 96233.92, "volume": 13.13422}, {"timestamp": 1739016420000, "open": 96233.91, "high": 96270.28, "low": 96218.55, "close": 96240.22, "volume": 37.10103}, {"timestamp": 1739016480000, "open": 96240.23, "high": 96241.33, "low": 96218.38, "close": 96218.39, "volume": 4.94729}, {"timestamp": 1739016540000, "open": 96218.39, "high": 96218.39, "low": 96170.18, "close": 96170.19, "volume": 3.35518}, {"timestamp": 1739016600000, "open": 96170.18, "high": 96188.64, "low": 96124.01, "close": 96161.51, "volume": 5.51168}, {"timestamp": 1739016660000, "open": 96161.51, "high": 96161.52, "low": 96155.16, "close": 96161.52, "volume": 0.94777}, {"timestamp": 1739016720000, "open": 96161.51, "high": 96161.52, "low": 96109.45, "close": 96113.66, "volume": 5.82671}, {"timestamp": 1739016780000, "open": 96113.67, "high": 96137.98, "low": 96113.66, "close": 96130.44, "volume": 2.33769}, {"timestamp": 1739016840000, "open": 96130.44, "high": 96130.44, "low": 96076.0, "close": 96085.61, "volume": 2.95405}, {"timestamp": 1739016900000, "open": 96085.61, "high": 96101.77, "low": 96085.61, "close": 96101.77, "volume": 1.40465}, {"timestamp": 1739016960000, "open": 96101.76, "high": 96101.77, "low": 96068.18, "close": 96068.18, "volume": 2.1008}, {"timestamp": 1739017020000, "open": 96068.18, "high": 96081.91, "low": 95999.85, "close": 96081.91, "volume": 35.8685}, {"timestamp": 1739017080000, "open": 96081.9, "high": 96123.72, "low": 96081.9, "close": 96108.0, "volume": 10.0842}, {"timestamp": 1739017140000, "open": 96108.01, "high": 96113.84, "low": 96085.54, "close": 96113.83, "volume": 16.87864}, {"timestamp": 1739017200000, "open": 96113.84, "high": 96120.68, "low": 96072.5, "close": 96072.51, "volume": 16.28364}, {"timestamp": 1739017260000, "open": 96072.51, "high": 96072.51, "low": 96043.84, "close": 96047.53, "volume": 16.91208}, {"timestamp": 1739017320000, "open": 96047.53, "high": 96047.53, "low": 95988.0, "close": 96002.01, "volume": 16.5069}, {"timestamp": 1739017380000, "open": 96002.0, "high": 96025.38, "low": 95950.38, "close": 95950.38, "volume": 19.42767}, {"timestamp": 1739017440000, "open": 95950.39, "high": 95992.36, "low": 95950.39, "close": 95978.77, "volume": 21.98961}, {"timestamp": 1739017500000, "open": 95978.78, "high": 96009.8, "low": 95978.78, "close": 96003.59, "volume": 5.10161}, {"timestamp": 1739017560000, "open": 96003.59, "high": 96011.49, "low": 96003.59, "close": 96011.49, "volume": 3.24687}, {"timestamp": 1739017620000, "open": 96011.49, "high": 96032.16, "low": 96011.48, "close": 96032.16, "volume": 1.7115}, {"timestamp": 1739017680000, "open": 96032.16, "high": 96036.91, "low": 96021.59, "close": 96025.54, "volume": 6.38108}, {"timestamp": 1739017740000, "open": 96025.53, "high": 96025.54, "low": 96011.49, "close": 96011.49, "volume": 2.13488}, {"timestamp": 1739017800000, "open": 96011.49, "high": 96038.75, "low": 96011.49, "close": 96038.75, "volume": 5.11574}, {"timestamp": 1739017860000, "open": 96038.75, "high": 96040.42, "low": 96023.84, "close": 96029.5, "volume": 2.40085}, {"timestamp": 1739017920000, "open": 96029.5, "high": 96029.5, "low": 95966.06, "close": 95966.06, "volume": 3.90577}, {"timestamp": 1739017980000, "open": 95966.07, "high": 95977.7, "low": 95965.19, "close": 95973.98, "volume": 2.63033}, {"timestamp": 1739018040000, "open": 95973.99, "high": 95983.2, "low": 95965.19, "close": 95976.88, "volume": 1.59042}, {"timestamp": 1739018100000, "open": 95976.88, "high": 96023.7, "low": 95976.88, "close": 96014.09, "volume": 9.25703}, {"timestamp": 1739018160000, "open": 96014.09, "high": 96019.53, "low": 96014.09, "close": 96019.52, "volume": 1.54748}, {"timestamp": 1739018220000, "open": 96019.53, "high": 96046.61, "low": 96019.52, "close": 96032.84, "volume": 14.5421}, {"timestamp": 1739018280000, "open": 96032.84, "high": 96032.84, "low": 95942.82, "close": 95947.65, "volume": 22.43904}, {"timestamp": 1739018340000, "open": 95947.65, "high": 95960.87, "low": 95947.64, "close": 95960.87, "volume": 4.73201}, {"timestamp": 1739018400000, "open": 95960.87, "high": 95960.87, "low": 95953.49, "close": 95953.49, "volume": 2.29713}, {"timestamp": 1739018460000, "open": 95953.5, "high": 95953.5, "low": 95864.93, "close": 95925.21, "volume": 35.01234}, {"timestamp": 1739018520000, "open": 95925.21, "high": 95938.91, "low": 95925.2, "close": 95938.9, "volume": 1.26713}, {"timestamp": 1739018580000, "open": 95938.91, "high": 95943.4, "low": 95919.75, "close": 95919.76, "volume": 10.78368}, {"timestamp": 1739018640000, "open": 95919.76, "high": 95919.76, "low": 95919.75, "close": 95919.76, "volume": 1.78148}, {"timestamp": 1739018700000, "open": 95919.76, "high": 95999.39, "low": 95919.75, "close": 95956.37, "volume": 21.95066}, {"timestamp": 1739018760000, "open": 95956.37, "high": 95961.6, "low": 95931.5, "close": 95961.6, "volume": 4.2195}, {"timestamp": 1739018820000, "open": 95961.59, "high": 95983.01, "low": 95961.59, "close": 95983.0, "volume": 2.15862}, {"timestamp": 1739018880000, "open": 95983.0, "high": 96030.99, "low": 95983.0, "close": 96030.99, "volume": 3.02741}, {"timestamp": 1739018940000, "open": 96030.99, "high": 96043.92, "low": 96030.99, "close": 96031.22, "volume": 2.11564}, {"timestamp": 1739019000000, "open": 96031.23, "high": 96031.23, "low": 95977.0, "close": 95977.01, "volume": 1.78241}, {"timestamp": 1739019060000, "open": 95977.01, "high": 95984.84, "low": 95972.54, "close": 95984.84, "volume": 6.83964}, {"timestamp": 1739019120000, "open": 95984.83, "high": 96031.22, "low": 95984.83, "close": 96030.65, "volume": 4.43225}, {"timestamp": 1739019180000, "open": 96030.65, "high": 96056.61, "low": 96030.65, "close": 96056.61, "volume": 1.62206}, {"timestamp": 1739019240000, "open": 96056.6, "high": 96074.1, "low": 96056.6, "close": 96074.1, "volume": 0.87874}, {"timestamp": 1739019300000, "open": 96074.1, "high": 96088.29, "low": 96063.6, "close": 96068.84, "volume": 7.15945}, {"timestamp": 1739019360000, "open": 96068.84, "high": 96068.84, "low": 96041.93, "close": 96042.7, "volume": 5.48274}, {"timestamp": 1739019420000, "open": 96042.69, "high": 96078.04, "low": 96042.69, "close": 96056.61, "volume": 13.99703}, {"timestamp": 1739019480000, "open": 96056.6, "high": 96056.61, "low": 96047.24, "close": 96047.24, "volume": 3.11144}, {"timestamp": 1739019540000, "open": 96047.24, "high": 96062.47, "low": 96047.24, "close": 96059.24, "volume": 3.45242}, {"timestamp": 1739019600000, "open": 96059.25, "high": 96084.61, "low": 96059.25, "close": 96078.94, "volume": 3.43784}, {"timestamp": 1739019660000, "open": 96078.93, "high": 96112.43, "low": 96078.93, "close": 96112.42, "volume": 3.97852}, {"timestamp": 1739019720000, "open": 96112.42, "high": 96112.43, "low": 96071.89, "close": 96071.89, "volume": 4.04169}, {"timestamp": 1739019780000, "open": 96071.89, "high": 96092.31, "low": 96071.89, "close": 96092.31, "volume": 3.50568}, {"timestamp": 1739019840000, "open": 96092.31, "high": 96096.97, "low": 96082.96, "close": 96082.97, "volume": 2.1228}, {"timestamp": 1739019900000, "open": 96082.96, "high": 96085.46, "low": 96064.5, "close": 96085.45, "volume": 1.9746}, {"timestamp": 1739019960000, "open": 96085.45, "high": 96085.46, "low": 96011.58, "close": 96011.58, "volume": 5.40615}, {"timestamp": 1739020020000, "open": 96011.58, "high": 96150.1, "low": 96011.58, "close": 96121.54, "volume": 94.03473}, {"timestamp": 1739020080000, "open": 96121.54, "high": 96247.91, "low": 96107.7, "close": 96190.74, "volume": 98.592}, {"timestamp": 1739020140000, "open": 96190.74, "high": 96220.01, "low": 96180.0, "close": 96200.37, "volume": 55.79937}, {"timestamp": 1739020200000, "open": 96200.38, "high": 96215.01, "low": 96187.31, "close": 96195.04, "volume": 11.66473}, {"timestamp": 1739020260000, "open": 96195.04, "high": 96200.0, "low": 96195.04, "close": 96199.89, "volume": 7.2882}, {"timestamp": 1739020320000, "open": 96199.89, "high": 96199.9, "low": 96158.27, "close": 96158.28, "volume": 4.15319}, {"timestamp": 1739020380000, "open": 96158.27, "high": 96158.28, "low": 96158.27, "close": 96158.28, "volume": 0.6344}, {"timestamp": 1739020440000, "open": 96158.27, "high": 96185.47, "low": 96158.27, "close": 96185.47, "volume": 4.54848}, {"timestamp": 1739020500000, "open": 96185.47, "high": 96185.47, "low": 96164.05, "close": 96185.46, "volume": 3.65977}, {"timestamp": 1739020560000, "open": 96185.47, "high": 96186.57, "low": 96164.05, "close": 96164.06, "volume": 4.31925}, {"timestamp": 1739020620000, "open": 96164.05, "high": 96186.57, "low": 96164.05, "close": 96186.56, "volume": 4.0919}, {"timestamp": 1739020680000, "open": 96186.57, "high": 96200.0, "low": 96186.56, "close": 96195.43, "volume": 6.50675}, {"timestamp": 1739020740000, "open": 96195.43, "high": 96195.43, "low": 96164.05, "close": 96164.05, "volume": 4.96229}, {"timestamp": 1739020800000, "open": 96164.06, "high": 96164.06, "low": 96107.03, "close": 96130.16, "volume": 6.21441}, {"timestamp": 1739020860000, "open": 96130.16, "high": 96168.25, "low": 96130.16, "close": 96168.25, "volume": 0.8876}, {"timestamp": 1739020920000, "open": 96168.25, "high": 96179.94, "low": 96168.24, "close": 96169.81, "volume": 7.22142}, {"timestamp": 1739020980000, "open": 96169.81, "high": 96169.81, "low": 96144.01, "close": 96144.01, "volume": 1.26536}, {"timestamp": 1739021040000, "open": 96144.01, "high": 96153.23, "low": 96144.01, "close": 96153.14, "volume": 1.51684}, {"timestamp": 1739021100000, "open": 96153.14, "high": 96164.08, "low": 96153.13, "close": 96164.08, "volume": 2.5056}, {"timestamp": 1739021160000, "open": 96164.08, "high": 96164.08, "low": 96164.07, "close": 96164.08, "volume": 1.20836}, {"timestamp": 1739021220000, "open": 96164.07, "high": 96200.0, "low": 96164.07, "close": 96190.38, "volume": 7.20964}, {"timestamp": 1739021280000, "open": 96190.37, "high": 96207.55, "low": 96190.37, "close": 96207.55, "volume": 2.1038}, {"timestamp": 1739021340000, "open": 96207.55, "high": 96207.55, "low": 96200.0, "close": 96200.0, "volume": 3.91445}, {"timestamp": 1739021400000, "open": 96200.01, "high": 96216.26, "low": 96191.51, "close": 96196.42, "volume": 6.47861}, {"timestamp": 1739021460000, "open": 96196.41, "high": 96206.4, "low": 96196.41, "close": 96200.0, "volume": 4.02073}, {"timestamp": 1739021520000, "open": 96200.0, "high": 96200.01, "low": 96164.08, "close": 96180.82, "volume": 3.25055}, {"timestamp": 1739021580000, "open": 96180.83, "high": 96180.83, "low": 96180.82, "close": 96180.82, "volume": 2.33277}, {"timestamp": 1739021640000, "open": 96180.83, "high": 96195.7, "low": 96180.82, "close": 96195.0, "volume": 4.3494}, {"timestamp": 1739021700000, "open": 96194.99, "high": 96195.0, "low": 96181.36, "close": 96190.88, "volume": 1.75545}, {"timestamp": 1739021760000, "open": 96190.89, "high": 96250.0, "low": 96190.88, "close": 96245.28, "volume": 6.70513}, {"timestamp": 1739021820000, "open": 96245.28, "high": 96270.14, "low": 96243.06, "close": 96270.14, "volume": 12.13576}, {"timestamp": 1739021880000, "open": 96270.14, "high": 96412.75, "low": 96270.13, "close": 96392.53, "volume": 22.5808}, {"timestamp": 1739021940000, "open": 96392.53, "high": 96399.12, "low": 96360.01, "close": 96374.0, "volume": 17.82215}, {"timestamp": 1739022000000, "open": 96374.0, "high": 96376.01, "low": 96350.0, "close": 96350.01, "volume": 18.30415}, {"timestamp": 1739022060000, "open": 96350.0, "high": 96350.01, "low": 96309.89, "close": 96349.99, "volume": 6.07047}, {"timestamp": 1739022120000, "open": 96350.0, "high": 96415.01, "low": 96333.07, "close": 96415.01, "volume": 15.07532}, {"timestamp": 1739022180000, "open": 96415.01, "high": 96517.52, "low": 96415.0, "close": 96492.28, "volume": 52.99443}, {"timestamp": 1739022240000, "open": 96492.28, "high": 96492.28, "low": 96418.32, "close": 96418.33, "volume": 15.97153}, {"timestamp": 1739022300000, "open": 96418.33, "high": 96418.33, "low": 96358.14, "close": 96358.14, "volume": 4.34403}, {"timestamp": 1739022360000, "open": 96358.14, "high": 96358.15, "low": 96344.95, "close": 96356.49, "volume": 11.84793}, {"timestamp": 1739022420000, "open": 96356.5, "high": 96356.5, "low": 96341.5, "close": 96341.51, "volume": 1.68071}, {"timestamp": 1739022480000, "open": 96341.51, "high": 96385.41, "low": 96337.13, "close": 96340.0, "volume": 6.41873}, {"timestamp": 1739022540000, "open": 96340.0, "high": 96421.13, "low": 96340.0, "close": 96382.75, "volume": 8.39814}, {"timestamp": 1739022600000, "open": 96382.75, "high": 96382.75, "low": 96303.2, "close": 96326.99, "volume": 9.28145}, {"timestamp": 1739022660000, "open": 96326.98, "high": 96350.96, "low": 96323.61, "close": 96329.25, "volume": 3.81441}, {"timestamp": 1739022720000, "open": 96329.24, "high": 96329.25, "low": 96309.03, "close": 96309.03, "volume": 7.46883}, {"timestamp": 1739022780000, "open": 96309.03, "high": 96316.27, "low": 96282.38, "close": 96305.55, "volume": 13.73194}, {"timestamp": 1739022840000, "open": 96305.55, "high": 96305.56, "low": 96284.95, "close": 96284.95, "volume": 4.85204}, {"timestamp": 1739022900000, "open": 96284.96, "high": 96299.45, "low": 96284.95, "close": 96299.44, "volume": 5.90157}, {"timestamp": 1739022960000, "open": 96299.45, "high": 96299.45, "low": 96271.43, "close": 96271.43, "volume": 1.3892}, {"timestamp": 1739023020000, "open": 96271.43, "high": 96271.44, "low": 96160.66, "close": 96179.99, "volume": 31.83286}, {"timestamp": 1739023080000, "open": 96180.0, "high": 96233.58, "low": 96179.99, "close": 96231.05, "volume": 4.07703}, {"timestamp": 1739023140000, "open": 96231.05, "high": 96264.47, "low": 96231.05, "close": 96246.7, "volume": 5.5887}, {"timestamp": 1739023200000, "open": 96246.69, "high": 96246.69, "low": 96156.54, "close": 96156.55, "volume": 6.22294}, {"timestamp": 1739023260000, "open": 96156.54, "high": 96194.45, "low": 96156.54, "close": 96185.55, "volume": 2.85477}, {"timestamp": 1739023320000, "open": 96185.56, "high": 96194.45, "low": 96185.56, "close": 96194.44, "volume": 1.29575}, {"timestamp": 1739023380000, "open": 96194.44, "high": 96207.54, "low": 96194.44, "close": 96207.54, "volume": 1.06739}, {"timestamp": 1739023440000, "open": 96207.55, "high": 96227.37, "low": 96207.54, "close": 96227.36, "volume": 3.32716}, {"timestamp": 1739023500000, "open": 96227.36, "high": 96305.56, "low": 96227.36, "close": 96288.01, "volume": 12.13131}, {"timestamp": 1739023560000, "open": 96288.01, "high": 96344.47, "low": 96288.0, "close": 96303.0, "volume": 8.07528}, {"timestamp": 1739023620000, "open": 96303.0, "high": 96339.01, "low": 96302.99, "close": 96339.01, "volume": 3.91096}, {"timestamp": 1739023680000, "open": 96339.0, "high": 96339.01, "low": 96339.0, "close": 96339.0, "volume": 1.55293}, {"timestamp": 1739023740000, "open": 96339.0, "high": 96367.16, "low": 96339.0, "close": 96355.04, "volume": 9.4427}, {"timestamp": 1739023800000, "open": 96355.04, "high": 96376.6, "low": 96349.81, "close": 96373.3, "volume": 54.72817}, {"timestamp": 1739023860000, "open": 96373.29, "high": 96373.3, "low": 96340.42, "close": 96340.42, "volume": 15.33782}, {"timestamp": 1739023920000, "open": 96340.43, "high": 96340.43, "low": 96299.52, "close": 96299.52, "volume": 5.59221}, {"timestamp": 1739023980000, "open": 96299.52, "high": 96299.52, "low": 96259.94, "close": 96259.94, "volume": 13.48607}, {"timestamp": 1739024040000, "open": 96259.95, "high": 96286.45, "low": 96248.19, "close": 96249.53, "volume": 36.40872}, {"timestamp": 1739024100000, "open": 96249.52, "high": 96249.53, "low": 96032.62, "close": 96082.42, "volume": 156.95553}, {"timestamp": 1739024160000, "open": 96082.41, "high": 96144.0, "low": 96077.98, "close": 96112.99, "volume": 12.36416}, {"timestamp": 1739024220000, "open": 96113.0, "high": 96113.0, "low": 96083.37, "close": 96099.99, "volume": 6.00437}, {"timestamp": 1739024280000, "open": 96100.0, "high": 96100.0, "low": 95974.55, "close": 96039.99, "volume": 37.7995}, {"timestamp": 1739024340000, "open": 96039.99, "high": 96064.0, "low": 96019.89, "close": 96019.89, "volume": 8.2706}, {"timestamp": 1739024400000, "open": 96019.9, "high": 96023.86, "low": 95958.32, "close": 95958.33, "volume": 14.0019}, {"timestamp": 1739024460000, "open": 95958.33, "high": 96036.47, "low": 95956.0, "close": 96034.75, "volume": 7.81377}, {"timestamp": 1739024520000, "open": 96034.75, "high": 96034.75, "low": 96000.0, "close": 96018.87, "volume": 7.45775}, {"timestamp": 1739024580000, "open": 96018.87, "high": 96048.81, "low": 96002.0, "close": 96048.8, "volume": 4.17787}, {"timestamp": 1739024640000, "open": 96048.8, "high": 96084.0, "low": 96048.8, "close": 96083.99, "volume": 3.76061}, {"timestamp": 1739024700000, "open": 96084.0, "high": 96084.0, "low": 96063.02, "close": 96063.02, "volume": 5.54734}, {"timestamp": 1739024760000, "open": 96063.02, "high": 96063.03, "low": 95987.76, "close": 95987.76, "volume": 4.99753}, {"timestamp": 1739024820000, "open": 95987.76, "high": 95988.9, "low": 95950.22, "close": 95959.66, "volume": 10.19413}, {"timestamp": 1739024880000, "open": 95959.65, "high": 95986.02, "low": 95959.65, "close": 95985.93, "volume": 7.04566}, {"timestamp": 1739024940000, "open": 95985.93, "high": 96018.18, "low": 95985.93, "close": 96018.17, "volume": 1.95082}, {"timestamp": 1739025000000, "open": 96018.17, "high": 96034.27, "low": 95950.22, "close": 95950.22, "volume": 8.20454}, {"timestamp": 1739025060000, "open": 95950.23, "high": 96029.95, "low": 95950.22, "close": 96029.94, "volume": 7.318}, {"timestamp": 1739025120000, "open": 96029.94, "high": 96086.93, "low": 96029.94, "close": 96060.01, "volume": 9.05989}, {"timestamp": 1739025180000, "open": 96060.0, "high": 96060.01, "low": 96003.66, "close": 96027.8, "volume": 5.03201}, {"timestamp": 1739025240000, "open": 96027.8, "high": 96066.19, "low": 96021.71, "close": 96066.18, "volume": 4.07438}, {"timestamp": 1739025300000, "open": 96066.19, "high": 96086.93, "low": 96066.18, "close": 96086.92, "volume": 1.09412}, {"timestamp": 1739025360000, "open": 96086.93, "high": 96086.93, "low": 96056.6, "close": 96060.11, "volume": 6.73767}, {"timestamp": 1739025420000, "open": 96060.12, "high": 96085.52, "low": 96056.65, "close": 96056.65, "volume": 3.19392}, {"timestamp": 1739025480000, "open": 96056.66, "high": 96056.66, "low": 96023.97, "close": 96038.74, "volume": 7.8878}, {"timestamp": 1739025540000, "open": 96038.74, "high": 96059.08, "low": 96035.52, "close": 96035.53, "volume": 3.60156}, {"timestamp": 1739025600000, "open": 96035.52, "high": 96082.39, "low": 96033.0, "close": 96051.66, "volume": 11.19509}, {"timestamp": 1739025660000, "open": 96051.67, "high": 96051.67, "low": 96011.3, "close": 96011.3, "volume": 6.85148}, {"timestamp": 1739025720000, "open": 96011.3, "high": 96049.16, "low": 95990.49, "close": 96049.15, "volume": 4.61472}, {"timestamp": 1739025780000, "open": 96049.16, "high": 96056.61, "low": 96011.79, "close": 96040.28, "volume": 11.12769}, {"timestamp": 1739025840000, "open": 96040.29, "high": 96056.61, "low": 96040.28, "close": 96056.61, "volume": 2.36279}, {"timestamp": 1739025900000, "open": 96056.6, "high": 96056.61, "low": 95979.98, "close": 96018.39, "volume": 39.9687}, {"timestamp": 1739025960000, "open": 96018.39, "high": 96025.83, "low": 96004.36, "close": 96004.37, "volume": 4.69822}, {"timestamp": 1739026020000, "open": 96004.37, "high": 96033.18, "low": 96004.36, "close": 96019.02, "volume": 4.00819}, {"timestamp": 1739026080000, "open": 96019.02, "high": 96019.03, "low": 95978.98, "close": 95989.6, "volume": 3.65239}, {"timestamp": 1739026140000, "open": 95989.59, "high": 96039.99, "low": 95989.59, "close": 96039.99, "volume": 1.56834}, {"timestamp": 1739026200000, "open": 96039.99, "high": 96094.34, "low": 96039.99, "close": 96070.82, "volume": 8.96118}, {"timestamp": 1739026260000, "open": 96070.83, "high": 96113.0, "low": 96049.99, "close": 96113.0, "volume": 21.72381}, {"timestamp": 1739026320000, "open": 96113.0, "high": 96113.0, "low": 96074.44, "close": 96074.45, "volume": 7.27955}, {"timestamp": 1739026380000, "open": 96074.44, "high": 96083.08, "low": 96038.7, "close": 96038.71, "volume": 10.05711}, {"timestamp": 1739026440000, "open": 96038.71, "high": 96089.54, "low": 96037.14, "close": 96089.54, "volume": 19.84849}, {"timestamp": 1739026500000, "open": 96089.53, "high": 96089.54, "low": 96060.94, "close": 96060.94, "volume": 13.37242}, {"timestamp": 1739026560000, "open": 96060.95, "high": 96080.46, "low": 96060.94, "close": 96070.46, "volume": 2.9658}, {"timestamp": 1739026620000, "open": 96070.45, "high": 96092.24, "low": 96070.45, "close": 96092.23, "volume": 2.4168}, {"timestamp": 1739026680000, "open": 96092.24, "high": 96092.24, "low": 96064.24, "close": 96064.25, "volume": 7.97185}, {"timestamp": 1739026740000, "open": 96064.25, "high": 96091.34, "low": 96035.69, "close": 96091.34, "volume": 18.36017}, {"timestamp": 1739026800000, "open": 96091.34, "high": 96094.34, "low": 96046.22, "close": 96046.23, "volume": 18.20139}, {"timestamp": 1739026860000, "open": 96046.22, "high": 96046.22, "low": 96001.89, "close": 96001.89, "volume": 5.46111}, {"timestamp": 1739026920000, "open": 96001.89, "high": 96001.89, "low": 95972.84, "close": 95972.84, "volume": 4.95683}, {"timestamp": 1739026980000, "open": 95972.85, "high": 96018.87, "low": 95968.49, "close": 96005.8, "volume": 4.55648}, {"timestamp": 1739027040000, "open": 96005.79, "high": 96050.0, "low": 96005.79, "close": 96049.99, "volume": 4.99427}, {"timestamp": 1739027100000, "open": 96049.99, "high": 96070.22, "low": 96049.99, "close": 96053.82, "volume": 9.59705}, {"timestamp": 1739027160000, "open": 96053.81, "high": 96053.82, "low": 96053.81, "close": 96053.81, "volume": 1.69922}, {"timestamp": 1739027220000, "open": 96053.81, "high": 96111.99, "low": 96053.81, "close": 96111.99, "volume": 2.10915}, {"timestamp": 1739027280000, "open": 96111.99, "high": 96190.35, "low": 96111.99, "close": 96183.12, "volume": 16.66602}, {"timestamp": 1739027340000, "open": 96183.12, "high": 96189.99, "low": 96178.8, "close": 96189.98, "volume": 4.96041}, {"timestamp": 1739027400000, "open": 96189.99, "high": 96200.04, "low": 96142.37, "close": 96143.37, "volume": 5.13055}, {"timestamp": 1739027460000, "open": 96143.36, "high": 96158.85, "low": 96109.93, "close": 96109.94, "volume": 4.51162}, {"timestamp": 1739027520000, "open": 96109.93, "high": 96109.94, "low": 96076.0, "close": 96076.0, "volume": 5.27863}, {"timestamp": 1739027580000, "open": 96076.0, "high": 96090.81, "low": 96076.0, "close": 96090.81, "volume": 2.99563}, {"timestamp": 1739027640000, "open": 96090.81, "high": 96129.83, "low": 96090.8, "close": 96129.82, "volume": 2.21078}, {"timestamp": 1739027700000, "open": 96129.83, "high": 96176.0, "low": 96098.0, "close": 96175.99, "volume": 8.24859}, {"timestamp": 1739027760000, "open": 96175.99, "high": 96176.0, "low": 96147.91, "close": 96162.4, "volume": 4.0251}, {"timestamp": 1739027820000, "open": 96162.39, "high": 96162.39, "low": 96132.21, "close": 96132.22, "volume": 1.91303}, {"timestamp": 1739027880000, "open": 96132.22, "high": 96132.22, "low": 96086.34, "close": 96086.35, "volume": 3.26562}, {"timestamp": 1739027940000, "open": 96086.35, "high": 96086.35, "low": 96070.54, "close": 96070.54, "volume": 2.48178}, {"timestamp": 1739028000000, "open": 96070.01, "high": 96070.02, "low": 96036.94, "close": 96036.94, "volume": 3.3475}, {"timestamp": 1739028060000, "open": 96036.94, "high": 96056.16, "low": 96036.94, "close": 96056.15, "volume": 1.79058}, {"timestamp": 1739028120000, "open": 96056.15, "high": 96056.16, "low": 96024.65, "close": 96024.66, "volume": 2.8812}, {"timestamp": 1739028180000, "open": 96024.66, "high": 96043.49, "low": 96024.65, "close": 96043.48, "volume": 4.05169}, {"timestamp": 1739028240000, "open": 96043.49, "high": 96046.55, "low": 96028.01, "close": 96033.67, "volume": 10.86587}, {"timestamp": 1739028300000, "open": 96033.67, "high": 96046.95, "low": 96033.66, "close": 96046.94, "volume": 2.21847}, {"timestamp": 1739028360000, "open": 96046.95, "high": 96046.95, "low": 96046.94, "close": 96046.95, "volume": 1.18523}, {"timestamp": 1739028420000, "open": 96046.94, "high": 96046.95, "low": 95951.89, "close": 95972.47, "volume": 15.18015}, {"timestamp": 1739028480000, "open": 95972.46, "high": 95991.67, "low": 95972.46, "close": 95991.66, "volume": 2.7141}, {"timestamp": 1739028540000, "open": 95991.67, "high": 95995.89, "low": 95922.41, "close": 95922.41, "volume": 16.90808}, {"timestamp": 1739028600000, "open": 95922.42, "high": 95922.42, "low": 95688.0, "close": 95754.27, "volume": 127.1031}, {"timestamp": 1739028660000, "open": 95754.26, "high": 95823.08, "low": 95754.26, "close": 95823.08, "volume": 6.45488}, {"timestamp": 1739028720000, "open": 95823.08, "high": 95870.55, "low": 95801.7, "close": 95801.75, "volume": 10.30685}, {"timestamp": 1739028780000, "open": 95801.75, "high": 95802.37, "low": 95703.87, "close": 95728.22, "volume": 25.57036}, {"timestamp": 1739028840000, "open": 95728.22, "high": 95754.54, "low": 95694.41, "close": 95717.8, "volume": 19.4495}, {"timestamp": 1739028900000, "open": 95717.79, "high": 95759.91, "low": 95717.79, "close": 95736.19, "volume": 7.93183}, {"timestamp": 1739028960000, "open": 95736.19, "high": 95792.46, "low": 95736.18, "close": 95792.01, "volume": 10.45951}, {"timestamp": 1739029020000, "open": 95792.02, "high": 95812.85, "low": 95792.01, "close": 95812.84, "volume": 5.90669}, {"timestamp": 1739029080000, "open": 95812.84, "high": 95822.99, "low": 95803.65, "close": 95803.66, "volume": 4.50835}, {"timestamp": 1739029140000, "open": 95803.65, "high": 95803.66, "low": 95786.4, "close": 95786.41, "volume": 2.29932}, {"timestamp": 1739029200000, "open": 95786.41, "high": 95786.41, "low": 95732.03, "close": 95760.75, "volume": 13.79633}, {"timestamp": 1739029260000, "open": 95760.76, "high": 95784.0, "low": 95719.38, "close": 95783.99, "volume": 12.14386}, {"timestamp": 1739029320000, "open": 95784.0, "high": 95791.12, "low": 95760.47, "close": 95760.47, "volume": 10.57788}, {"timestamp": 1739029380000, "open": 95760.48, "high": 95767.0, "low": 95752.0, "close": 95752.01, "volume": 6.04942}, {"timestamp": 1739029440000, "open": 95752.0, "high": 95752.01, "low": 95734.79, "close": 95745.45, "volume": 4.09358}, {"timestamp": 1739029500000, "open": 95745.45, "high": 95752.01, "low": 95718.45, "close": 95718.45, "volume": 6.92222}, {"timestamp": 1739029560000, "open": 95718.46, "high": 95780.0, "low": 95718.45, "close": 95767.07, "volume": 20.12721}, {"timestamp": 1739029620000, "open": 95767.06, "high": 95791.39, "low": 95767.06, "close": 95777.8, "volume": 4.16265}, {"timestamp": 1739029680000, "open": 95777.79, "high": 95777.79, "low": 95737.57, "close": 95737.57, "volume": 11.44231}, {"timestamp": 1739029740000, "open": 95737.57, "high": 95850.0, "low": 95737.57, "close": 95846.3, "volume": 31.01328}, {"timestamp": 1739029800000, "open": 95846.3, "high": 95846.31, "low": 95812.83, "close": 95818.65, "volume": 4.34657}, {"timestamp": 1739029860000, "open": 95818.66, "high": 95843.75, "low": 95818.65, "close": 95831.85, "volume": 6.83551}, {"timestamp": 1739029920000, "open": 95831.85, "high": 95831.85, "low": 95792.76, "close": 95792.76, "volume": 5.01892}, {"timestamp": 1739029980000, "open": 95792.77, "high": 95831.85, "low": 95792.76, "close": 95819.71, "volume": 12.48513}, {"timestamp": 1739030040000, "open": 95819.71, "high": 95819.71, "low": 95799.56, "close": 95803.18, "volume": 2.81244}, {"timestamp": 1739030100000, "open": 95803.18, "high": 95803.19, "low": 95792.45, "close": 95792.46, "volume": 2.24735}, {"timestamp": 1739030160000, "open": 95792.46, "high": 95803.18, "low": 95790.11, "close": 95803.18, "volume": 7.30506}, {"timestamp": 1739030220000, "open": 95803.18, "high": 95803.18, "low": 95800.0, "close": 95803.18, "volume": 3.8845}, {"timestamp": 1739030280000, "open": 95803.17, "high": 95831.85, "low": 95803.17, "close": 95823.94, "volume": 3.84115}, {"timestamp": 1739030340000, "open": 95823.93, "high": 95843.74, "low": 95823.93, "close": 95843.74, "volume": 4.78154}, {"timestamp": 1739030400000, "open": 95843.74, "high": 95919.22, "low": 95843.73, "close": 95866.26, "volume": 30.64222}, {"timestamp": 1739030460000, "open": 95866.26, "high": 95939.92, "low": 95852.46, "close": 95939.92, "volume": 8.83613}, {"timestamp": 1739030520000, "open": 95939.91, "high": 95943.4, "low": 95927.17, "close": 95930.19, "volume": 11.28671}, {"timestamp": 1739030580000, "open": 95930.2, "high": 95972.26, "low": 95918.0, "close": 95972.25, "volume": 8.71745}, {"timestamp": 1739030640000, "open": 95972.25, "high": 95972.26, "low": 95900.78, "close": 95900.78, "volume": 8.12519}, {"timestamp": 1739030700000, "open": 95900.79, "high": 95922.47, "low": 95886.12, "close": 95922.47, "volume": 3.3767}, {"timestamp": 1739030760000, "open": 95922.47, "high": 95953.35, "low": 95922.46, "close": 95953.35, "volume": 2.78112}, {"timestamp": 1739030820000, "open": 95953.35, "high": 95980.0, "low": 95953.34, "close": 95979.99, "volume": 2.99192}, {"timestamp": 1739030880000, "open": 95980.0, "high": 95981.13, "low": 95979.99, "close": 95981.12, "volume": 6.27576}, {"timestamp": 1739030940000, "open": 95981.13, "high": 96018.01, "low": 95981.12, "close": 96001.48, "volume": 7.73953}, {"timestamp": 1739031000000, "open": 96001.49, "high": 96006.88, "low": 95981.12, "close": 96006.87, "volume": 4.72953}, {"timestamp": 1739031060000, "open": 96006.87, "high": 96018.87, "low": 95981.12, "close": 95989.98, "volume": 8.50936}, {"timestamp": 1739031120000, "open": 95989.97, "high": 95989.98, "low": 95873.26, "close": 95879.83, "volume": 20.21274}, {"timestamp": 1739031180000, "open": 95879.82, "high": 95911.04, "low": 95879.82, "close": 95911.04, "volume": 2.08645}, {"timestamp": 1739031240000, "open": 95911.03, "high": 95934.0, "low": 95911.03, "close": 95934.0, "volume": 2.49827}, {"timestamp": 1739031300000, "open": 95933.99, "high": 95956.0, "low": 95850.01, "close": 95850.01, "volume": 22.105}, {"timestamp": 1739031360000, "open": 95850.01, "high": 95853.48, "low": 95822.24, "close": 95847.39, "volume": 7.43812}, {"timestamp": 1739031420000, "open": 95847.4, "high": 95849.9, "low": 95776.27, "close": 95776.28, "volume": 9.55376}, {"timestamp": 1739031480000, "open": 95776.27, "high": 95776.28, "low": 95749.88, "close": 95771.86, "volume": 9.74724}, {"timestamp": 1739031540000, "open": 95771.87, "high": 95805.81, "low": 95771.86, "close": 95800.0, "volume": 6.22687}, {"timestamp": 1739031600000, "open": 95800.0, "high": 95821.2, "low": 95799.99, "close": 95811.01, "volume": 1.69368}, {"timestamp": 1739031660000, "open": 95811.0, "high": 95840.0, "low": 95811.0, "close": 95840.0, "volume": 2.27089}, {"timestamp": 1739031720000, "open": 95840.0, "high": 95879.89, "low": 95839.99, "close": 95879.88, "volume": 4.75338}, {"timestamp": 1739031780000, "open": 95879.88, "high": 95893.22, "low": 95879.88, "close": 95885.3, "volume": 1.4589}, {"timestamp": 1739031840000, "open": 95885.31, "high": 95923.07, "low": 95885.3, "close": 95915.29, "volume": 2.16034}, {"timestamp": 1739031900000, "open": 95915.29, "high": 95944.32, "low": 95915.28, "close": 95944.32, "volume": 3.37875}, {"timestamp": 1739031960000, "open": 95944.32, "high": 95952.0, "low": 95921.92, "close": 95947.77, "volume": 5.56457}, {"timestamp": 1739032020000, "open": 95947.77, "high": 95973.26, "low": 95947.77, "close": 95960.39, "volume": 9.50882}, {"timestamp": 1739032080000, "open": 95960.4, "high": 95988.24, "low": 95956.12, "close": 95988.23, "volume": 6.0553}, {"timestamp": 1739032140000, "open": 95988.24, "high": 96000.0, "low": 95972.5, "close": 95972.5, "volume": 4.99629}, {"timestamp": 1739032200000, "open": 95972.5, "high": 95972.51, "low": 95943.39, "close": 95943.4, "volume": 15.35569}, {"timestamp": 1739032260000, "open": 95943.39, "high": 95943.4, "low": 95915.28, "close": 95915.28, "volume": 3.02927}, {"timestamp": 1739032320000, "open": 95915.29, "high": 95955.39, "low": 95908.75, "close": 95955.38, "volume": 13.59363}, {"timestamp": 1739032380000, "open": 95955.38, "high": 96018.87, "low": 95955.38, "close": 96018.87, "volume": 10.88185}, {"timestamp": 1739032440000, "open": 96018.87, "high": 96018.87, "low": 96001.18, "close": 96001.18, "volume": 2.50791}, {"timestamp": 1739032500000, "open": 96001.18, "high": 96018.86, "low": 96001.18, "close": 96001.2, "volume": 2.31725}, {"timestamp": 1739032560000, "open": 96001.2, "high": 96001.2, "low": 95967.34, "close": 95967.5, "volume": 6.09351}, {"timestamp": 1739032620000, "open": 95967.49, "high": 95967.5, "low": 95946.92, "close": 95946.92, "volume": 2.82224}, {"timestamp": 1739032680000, "open": 95946.93, "high": 95950.95, "low": 95918.13, "close": 95918.14, "volume": 2.37869}, {"timestamp": 1739032740000, "open": 95918.13, "high": 95960.0, "low": 95918.13, "close": 95955.62, "volume": 2.72038}, {"timestamp": 1739032800000, "open": 95955.63, "high": 95978.0, "low": 95955.62, "close": 95965.9, "volume": 4.29016}, {"timestamp": 1739032860000, "open": 95965.9, "high": 95965.91, "low": 95907.42, "close": 95920.93, "volume": 13.20635}, {"timestamp": 1739032920000, "open": 95920.94, "high": 95963.79, "low": 95920.93, "close": 95957.2, "volume": 4.22534}, {"timestamp": 1739032980000, "open": 95957.19, "high": 95971.0, "low": 95957.19, "close": 95970.99, "volume": 1.46848}, {"timestamp": 1739033040000, "open": 95970.99, "high": 95971.0, "low": 95951.19, "close": 95951.2, "volume": 2.60088}, {"timestamp": 1739033100000, "open": 95951.19, "high": 95951.19, "low": 95923.39, "close": 95943.82, "volume": 2.77908}, {"timestamp": 1739033160000, "open": 95943.83, "high": 95961.6, "low": 95938.46, "close": 95953.79, "volume": 2.80479}, {"timestamp": 1739033220000, "open": 95953.79, "high": 95953.8, "low": 95941.78, "close": 95949.84, "volume": 3.04082}, {"timestamp": 1739033280000, "open": 95949.84, "high": 95999.99, "low": 95944.44, "close": 95968.88, "volume": 10.87068}, {"timestamp": 1739033340000, "open": 95968.88, "high": 95968.89, "low": 95963.77, "close": 95963.78, "volume": 3.83793}, {"timestamp": 1739033400000, "open": 95963.77, "high": 95985.97, "low": 95959.66, "close": 95978.26, "volume": 5.8924}, {"timestamp": 1739033460000, "open": 95978.26, "high": 96048.57, "low": 95978.26, "close": 96048.56, "volume": 7.67874}, {"timestamp": 1739033520000, "open": 96048.56, "high": 96110.99, "low": 96048.56, "close": 96087.94, "volume": 19.04924}, {"timestamp": 1739033580000, "open": 96087.93, "high": 96096.61, "low": 96062.07, "close": 96062.07, "volume": 4.86548}, {"timestamp": 1739033640000, "open": 96062.07, "high": 96062.07, "low": 96017.89, "close": 96017.89, "volume": 2.35847}, {"timestamp": 1739033700000, "open": 96017.89, "high": 96126.48, "low": 96015.11, "close": 96126.48, "volume": 8.19961}, {"timestamp": 1739033760000, "open": 96126.48, "high": 96126.48, "low": 96087.4, "close": 96087.41, "volume": 7.32597}, {"timestamp": 1739033820000, "open": 96087.41, "high": 96114.79, "low": 96072.19, "close": 96109.29, "volume": 8.75203}, {"timestamp": 1739033880000, "open": 96109.29, "high": 96113.67, "low": 96109.29, "close": 96113.66, "volume": 0.90048}, {"timestamp": 1739033940000, "open": 96113.67, "high": 96132.08, "low": 96113.67, "close": 96132.07, "volume": 3.13715}, {"timestamp": 1739034000000, "open": 96132.07, "high": 96237.09, "low": 96132.07, "close": 96210.71, "volume": 17.55506}, {"timestamp": 1739034060000, "open": 96210.72, "high": 96230.18, "low": 96194.03, "close": 96198.2, "volume": 9.89108}, {"timestamp": 1739034120000, "open": 96198.21, "high": 96228.65, "low": 96189.29, "close": 96228.64, "volume": 2.87091}, {"timestamp": 1739034180000, "open": 96228.64, "high": 96264.0, "low": 96228.64, "close": 96263.99, "volume": 13.29243}, {"timestamp": 1739034240000, "open": 96263.99, "high": 96263.99, "low": 96252.08, "close": 96255.11, "volume": 5.70829}, {"timestamp": 1739034300000, "open": 96255.11, "high": 96310.67, "low": 96255.1, "close": 96303.87, "volume": 9.17855}, {"timestamp": 1739034360000, "open": 96303.86, "high": 96303.87, "low": 96242.69, "close": 96253.95, "volume": 9.86844}, {"timestamp": 1739034420000, "open": 96253.94, "high": 96287.32, "low": 96252.32, "close": 96276.0, "volume": 9.23078}, {"timestamp": 1739034480000, "open": 96276.0, "high": 96290.87, "low": 96265.43, "close": 96282.0, "volume": 7.19008}, {"timestamp": 1739034540000, "open": 96282.01, "high": 96282.75, "low": 96262.0, "close": 96282.74, "volume": 5.21951}, {"timestamp": 1739034600000, "open": 96282.74, "high": 96296.03, "low": 96282.74, "close": 96286.53, "volume": 3.90504}, {"timestamp": 1739034660000, "open": 96286.53, "high": 96351.0, "low": 96286.52, "close": 96351.0, "volume": 5.73795}, {"timestamp": 1739034720000, "open": 96351.0, "high": 96388.19, "low": 96339.74, "close": 96369.28, "volume": 43.25534}, {"timestamp": 1739034780000, "open": 96369.28, "high": 96391.03, "low": 96299.57, "close": 96299.57, "volume": 53.06794}, {"timestamp": 1739034840000, "open": 96299.57, "high": 96299.57, "low": 96273.27, "close": 96273.27, "volume": 19.47948}, {"timestamp": 1739034900000, "open": 96273.27, "high": 96273.28, "low": 96201.2, "close": 96201.2, "volume": 20.67213}, {"timestamp": 1739034960000, "open": 96201.2, "high": 96203.58, "low": 96152.07, "close": 96203.57, "volume": 20.29216}, {"timestamp": 1739035020000, "open": 96203.57, "high": 96255.51, "low": 96203.57, "close": 96231.99, "volume": 10.92974}, {"timestamp": 1739035080000, "open": 96231.99, "high": 96244.16, "low": 96209.84, "close": 96209.84, "volume": 8.21071}, {"timestamp": 1739035140000, "open": 96209.84, "high": 96209.85, "low": 96171.07, "close": 96171.07, "volume": 9.46133}, {"timestamp": 1739035200000, "open": 96171.07, "high": 96171.39, "low": 96161.07, "close": 96168.09, "volume": 4.13652}, {"timestamp": 1739035260000, "open": 96168.09, "high": 96168.09, "low": 96161.07, "close": 96168.06, "volume": 2.45445}, {"timestamp": 1739035320000, "open": 96168.06, "high": 96168.06, "low": 96161.08, "close": 96161.08, "volume": 2.18362}, {"timestamp": 1739035380000, "open": 96161.08, "high": 96161.09, "low": 96161.07, "close": 96161.08, "volume": 1.59978}, {"timestamp": 1739035440000, "open": 96161.07, "high": 96162.45, "low": 96152.07, "close": 96162.44, "volume": 5.21974}, {"timestamp": 1739035500000, "open": 96162.45, "high": 96240.0, "low": 96162.44, "close": 96240.0, "volume": 1.96315}, {"timestamp": 1739035560000, "open": 96240.0, "high": 96240.0, "low": 96190.26, "close": 96190.27, "volume": 4.8889}, {"timestamp": 1739035620000, "open": 96190.26, "high": 96193.21, "low": 96179.59, "close": 96181.04, "volume": 1.67434}, {"timestamp": 1739035680000, "open": 96181.04, "high": 96181.04, "low": 96160.32, "close": 96167.02, "volume": 2.85799}, {"timestamp": 1739035740000, "open": 96167.03, "high": 96190.25, "low": 96167.02, "close": 96190.24, "volume": 4.96671}, {"timestamp": 1739035800000, "open": 96190.25, "high": 96207.55, "low": 96190.24, "close": 96206.81, "volume": 3.92849}, {"timestamp": 1739035860000, "open": 96206.81, "high": 96250.04, "low": 96206.81, "close": 96209.71, "volume": 7.87562}, {"timestamp": 1739035920000, "open": 96209.71, "high": 96252.46, "low": 96203.96, "close": 96252.45, "volume": 13.68542}, {"timestamp": 1739035980000, "open": 96252.46, "high": 96252.46, "low": 96234.47, "close": 96234.47, "volume": 6.25074}, {"timestamp": 1739036040000, "open": 96234.48, "high": 96268.78, "low": 96234.47, "close": 96252.52, "volume": 2.89882}, {"timestamp": 1739036100000, "open": 96252.51, "high": 96252.52, "low": 96250.35, "close": 96250.36, "volume": 2.26746}, {"timestamp": 1739036160000, "open": 96250.36, "high": 96318.9, "low": 96250.36, "close": 96261.08, "volume": 12.3859}, {"timestamp": 1739036220000, "open": 96261.07, "high": 96270.07, "low": 96231.07, "close": 96231.07, "volume": 7.81528}, {"timestamp": 1739036280000, "open": 96231.07, "high": 96301.17, "low": 96231.07, "close": 96301.16, "volume": 12.09111}, {"timestamp": 1739036340000, "open": 96301.16, "high": 96336.96, "low": 96276.85, "close": 96320.75, "volume": 22.21383}, {"timestamp": 1739036400000, "open": 96320.75, "high": 96345.99, "low": 96317.4, "close": 96317.4, "volume": 4.60708}, {"timestamp": 1739036460000, "open": 96317.41, "high": 96317.41, "low": 96293.19, "close": 96293.19, "volume": 6.03349}, {"timestamp": 1739036520000, "open": 96293.19, "high": 96293.19, "low": 96257.45, "close": 96288.13, "volume": 8.70731}, {"timestamp": 1739036580000, "open": 96288.13, "high": 96300.0, "low": 96266.06, "close": 96266.06, "volume": 2.81133}, {"timestamp": 1739036640000, "open": 96266.06, "high": 96266.06, "low": 96265.72, "close": 96265.72, "volume": 1.20683}, {"timestamp": 1739036700000, "open": 96265.72, "high": 96281.6, "low": 96250.0, "close": 96281.59, "volume": 4.05886}, {"timestamp": 1739036760000, "open": 96281.6, "high": 96300.0, "low": 96281.59, "close": 96299.99, "volume": 1.44565}, {"timestamp": 1739036820000, "open": 96299.99, "high": 96314.99, "low": 96299.99, "close": 96303.59, "volume": 5.76363}, {"timestamp": 1739036880000, "open": 96303.58, "high": 96358.5, "low": 96303.58, "close": 96348.85, "volume": 6.46091}, {"timestamp": 1739036940000, "open": 96348.85, "high": 96348.86, "low": 96321.31, "close": 96321.31, "volume": 4.09709}, {"timestamp": 1739037000000, "open": 96321.31, "high": 96321.31, "low": 96308.15, "close": 96308.16, "volume": 1.43453}, {"timestamp": 1739037060000, "open": 96308.15, "high": 96350.01, "low": 96308.01, "close": 96327.46, "volume": 4.11128}, {"timestamp": 1739037120000, "open": 96327.47, "high": 96338.84, "low": 96308.35, "close": 96338.83, "volume": 3.13227}, {"timestamp": 1739037180000, "open": 96338.84, "high": 96368.42, "low": 96338.83, "close": 96368.41, "volume": 3.88289}, {"timestamp": 1739037240000, "open": 96368.42, "high": 96387.21, "low": 96358.49, "close": 96361.78, "volume": 6.86232}, {"timestamp": 1739037300000, "open": 96361.78, "high": 96361.79, "low": 96358.9, "close": 96358.9, "volume": 4.24991}, {"timestamp": 1739037360000, "open": 96358.91, "high": 96358.91, "low": 96308.36, "close": 96308.37, "volume": 5.72877}, {"timestamp": 1739037420000, "open": 96308.36, "high": 96308.37, "low": 96274.58, "close": 96299.88, "volume": 4.1245}, {"timestamp": 1739037480000, "open": 96299.87, "high": 96358.5, "low": 96299.87, "close": 96355.51, "volume": 9.86366}, {"timestamp": 1739037540000, "open": 96355.51, "high": 96380.0, "low": 96355.5, "close": 96377.71, "volume": 1.4904}, {"timestamp": 1739037600000, "open": 96377.71, "high": 96406.78, "low": 96364.99, "close": 96406.77, "volume": 8.99505}, {"timestamp": 1739037660000, "open": 96406.77, "high": 96406.78, "low": 96388.88, "close": 96392.79, "volume": 8.64256}, {"timestamp": 1739037720000, "open": 96392.79, "high": 96446.74, "low": 96392.79, "close": 96428.88, "volume": 6.87942}, {"timestamp": 1739037780000, "open": 96428.86, "high": 96436.21, "low": 96404.1, "close": 96436.2, "volume": 12.23789}, {"timestamp": 1739037840000, "open": 96436.2, "high": 96436.21, "low": 96396.22, "close": 96396.22, "volume": 7.73499}, {"timestamp": 1739037900000, "open": 96396.22, "high": 96396.23, "low": 96388.2, "close": 96388.21, "volume": 10.48351}, {"timestamp": 1739037960000, "open": 96388.21, "high": 96388.21, "low": 96319.14, "close": 96319.14, "volume": 7.23999}, {"timestamp": 1739038020000, "open": 96319.14, "high": 96390.65, "low": 96319.14, "close": 96362.18, "volume": 4.49903}, {"timestamp": 1739038080000, "open": 96362.17, "high": 96362.18, "low": 96346.81, "close": 96346.82, "volume": 2.42894}, {"timestamp": 1739038140000, "open": 96346.82, "high": 96354.02, "low": 96346.81, "close": 96350.0, "volume": 3.99548}, {"timestamp": 1739038200000, "open": 96350.01, "high": 96369.02, "low": 96323.91, "close": 96323.92, "volume": 5.30412}, {"timestamp": 1739038260000, "open": 96323.91, "high": 96323.91, "low": 96303.91, "close": 96303.91, "volume": 4.23089}, {"timestamp": 1739038320000, "open": 96303.91, "high": 96320.25, "low": 96303.91, "close": 96303.91, "volume": 2.80127}, {"timestamp": 1739038380000, "open": 96303.91, "high": 96303.92, "low": 96284.0, "close": 96284.0, "volume": 1.90468}, {"timestamp": 1739038440000, "open": 96284.0, "high": 96284.0, "low": 96261.27, "close": 96280.53, "volume": 3.90216}, {"timestamp": 1739038500000, "open": 96280.54, "high": 96303.91, "low": 96280.53, "close": 96303.9, "volume": 2.50815}, {"timestamp": 1739038560000, "open": 96303.91, "high": 96309.43, "low": 96294.75, "close": 96294.75, "volume": 2.28396}, {"timestamp": 1739038620000, "open": 96294.75, "high": 96294.76, "low": 96235.23, "close": 96235.23, "volume": 5.856}, {"timestamp": 1739038680000, "open": 96235.23, "high": 96272.0, "low": 96235.23, "close": 96260.19, "volume": 2.83492}, {"timestamp": 1739038740000, "open": 96260.19, "high": 96299.86, "low": 96260.19, "close": 96299.86, "volume": 2.79606}, {"timestamp": 1739038800000, "open": 96299.85, "high": 96328.75, "low": 96299.85, "close": 96320.75, "volume": 3.80553}, {"timestamp": 1739038860000, "open": 96320.76, "high": 96320.76, "low": 96301.41, "close": 96301.41, "volume": 4.19343}, {"timestamp": 1739038920000, "open": 96301.41, "high": 96318.7, "low": 96301.41, "close": 96318.69, "volume": 2.18581}, {"timestamp": 1739038980000, "open": 96318.7, "high": 96318.7, "low": 96301.41, "close": 96315.66, "volume": 3.02746}, {"timestamp": 1739039040000, "open": 96315.67, "high": 96318.68, "low": 96315.66, "close": 96318.67, "volume": 1.66686}, {"timestamp": 1739039100000, "open": 96318.68, "high": 96340.0, "low": 96318.67, "close": 96340.0, "volume": 2.19279}, {"timestamp": 1739039160000, "open": 96339.99, "high": 96340.0, "low": 96339.99, "close": 96340.0, "volume": 2.04597}, {"timestamp": 1739039220000, "open": 96340.0, "high": 96426.14, "low": 96339.99, "close": 96426.13, "volume": 6.02005}, {"timestamp": 1739039280000, "open": 96426.14, "high": 96470.0, "low": 96424.94, "close": 96424.94, "volume": 33.89655}, {"timestamp": 1739039340000, "open": 96424.94, "high": 96424.95, "low": 96396.22, "close": 96405.0, "volume": 9.70554}, {"timestamp": 1739039400000, "open": 96405.0, "high": 96479.5, "low": 96405.0, "close": 96455.59, "volume": 29.87416}, {"timestamp": 1739039460000, "open": 96455.58, "high": 96488.0, "low": 96455.58, "close": 96467.23, "volume": 9.94698}, {"timestamp": 1739039520000, "open": 96467.24, "high": 96467.24, "low": 96424.39, "close": 96424.4, "volume": 4.09071}, {"timestamp": 1739039580000, "open": 96424.39, "high": 96424.4, "low": 96408.85, "close": 96408.85, "volume": 2.7911}, {"timestamp": 1739039640000, "open": 96408.86, "high": 96418.19, "low": 96381.54, "close": 96381.54, "volume": 9.59936}, {"timestamp": 1739039700000, "open": 96381.54, "high": 96408.02, "low": 96381.54, "close": 96408.01, "volume": 4.46778}, {"timestamp": 1739039760000, "open": 96408.01, "high": 96459.81, "low": 96408.01, "close": 96459.8, "volume": 2.2585}, {"timestamp": 1739039820000, "open": 96459.8, "high": 96488.0, "low": 96459.8, "close": 96487.99, "volume": 2.08912}, {"timestamp": 1739039880000, "open": 96487.99, "high": 96488.0, "low": 96460.0, "close": 96460.0, "volume": 3.75509}, {"timestamp": 1739039940000, "open": 96460.0, "high": 96460.0, "low": 96450.88, "close": 96450.89, "volume": 2.07358}, {"timestamp": 1739040000000, "open": 96450.88, "high": 96469.97, "low": 96423.03, "close": 96469.97, "volume": 5.71401}, {"timestamp": 1739040060000, "open": 96469.97, "high": 96516.2, "low": 96469.96, "close": 96516.2, "volume": 12.75055}, {"timestamp": 1739040120000, "open": 96516.2, "high": 96526.59, "low": 96474.87, "close": 96474.87, "volume": 6.71779}, {"timestamp": 1739040180000, "open": 96474.87, "high": 96474.88, "low": 96452.9, "close": 96452.9, "volume": 4.46408}, {"timestamp": 1739040240000, "open": 96452.91, "high": 96475.0, "low": 96452.9, "close": 96475.0, "volume": 1.40527}, {"timestamp": 1739040300000, "open": 96475.0, "high": 96506.2, "low": 96472.8, "close": 96472.8, "volume": 7.08457}, {"timestamp": 1739040360000, "open": 96472.8, "high": 96472.81, "low": 96433.96, "close": 96433.97, "volume": 13.47448}, {"timestamp": 1739040420000, "open": 96433.96, "high": 96433.97, "low": 96404.63, "close": 96433.6, "volume": 6.897}, {"timestamp": 1739040480000, "open": 96433.59, "high": 96441.75, "low": 96428.08, "close": 96428.09, "volume": 5.94601}, {"timestamp": 1739040540000, "open": 96428.08, "high": 96432.36, "low": 96428.08, "close": 96432.36, "volume": 5.10535}, {"timestamp": 1739040600000, "open": 96432.35, "high": 96432.36, "low": 96432.35, "close": 96432.36, "volume": 0.95047}, {"timestamp": 1739040660000, "open": 96432.35, "high": 96432.36, "low": 96432.35, "close": 96432.35, "volume": 2.02169}, {"timestamp": 1739040720000, "open": 96432.35, "high": 96469.81, "low": 96432.35, "close": 96460.14, "volume": 17.73099}, {"timestamp": 1739040780000, "open": 96460.14, "high": 96460.15, "low": 96438.0, "close": 96438.0, "volume": 2.23303}, {"timestamp": 1739040840000, "open": 96438.01, "high": 96438.01, "low": 96409.53, "close": 96409.53, "volume": 1.20354}, {"timestamp": 1739040900000, "open": 96409.53, "high": 96430.23, "low": 96404.76, "close": 96421.98, "volume": 3.69886}, {"timestamp": 1739040960000, "open": 96421.98, "high": 96467.66, "low": 96421.97, "close": 96467.65, "volume": 4.11931}, {"timestamp": 1739041020000, "open": 96467.66, "high": 96479.71, "low": 96467.65, "close": 96479.71, "volume": 1.80789}, {"timestamp": 1739041080000, "open": 96479.72, "high": 96512.0, "low": 96479.71, "close": 96511.99, "volume": 1.35717}, {"timestamp": 1739041140000, "open": 96512.0, "high": 96512.0, "low": 96511.99, "close": 96512.0, "volume": 1.60135}, {"timestamp": 1739041200000, "open": 96512.0, "high": 96528.78, "low": 96511.99, "close": 96514.14, "volume": 6.12707}, {"timestamp": 1739041260000, "open": 96514.14, "high": 96514.14, "low": 96509.43, "close": 96509.44, "volume": 4.36678}, {"timestamp": 1739041320000, "open": 96509.43, "high": 96510.35, "low": 96509.43, "close": 96510.35, "volume": 1.69383}, {"timestamp": 1739041380000, "open": 96510.35, "high": 96522.5, "low": 96510.34, "close": 96522.49, "volume": 2.67613}, {"timestamp": 1739041440000, "open": 96522.5, "high": 96529.66, "low": 96508.14, "close": 96508.14, "volume": 5.03029}, {"timestamp": 1739041500000, "open": 96508.15, "high": 96508.15, "low": 96486.05, "close": 96495.71, "volume": 2.25599}, {"timestamp": 1739041560000, "open": 96495.71, "high": 96495.71, "low": 96450.97, "close": 96450.97, "volume": 4.49232}, {"timestamp": 1739041620000, "open": 96450.98, "high": 96450.98, "low": 96423.5, "close": 96423.51, "volume": 7.7895}, {"timestamp": 1739041680000, "open": 96423.51, "high": 96423.51, "low": 96422.25, "close": 96422.26, "volume": 4.13719}, {"timestamp": 1739041740000, "open": 96422.25, "high": 96422.26, "low": 96399.27, "close": 96399.28, "volume": 2.34349}, {"timestamp": 1739041800000, "open": 96399.27, "high": 96436.53, "low": 96399.27, "close": 96436.52, "volume": 2.29079}, {"timestamp": 1739041860000, "open": 96436.52, "high": 96490.0, "low": 96436.52, "close": 96489.99, "volume": 2.3596}, {"timestamp": 1739041920000, "open": 96489.99, "high": 96490.0, "low": 96479.99, "close": 96480.0, "volume": 1.80858}, {"timestamp": 1739041980000, "open": 96479.99, "high": 96489.44, "low": 96479.99, "close": 96489.43, "volume": 2.21217}, {"timestamp": 1739042040000, "open": 96489.43, "high": 96500.0, "low": 96489.43, "close": 96499.99, "volume": 4.1264}, {"timestamp": 1739042100000, "open": 96500.0, "high": 96500.0, "low": 96486.05, "close": 96486.05, "volume": 4.6353}, {"timestamp": 1739042160000, "open": 96486.05, "high": 96500.0, "low": 96486.05, "close": 96500.0, "volume": 1.73702}, {"timestamp": 1739042220000, "open": 96500.0, "high": 96512.35, "low": 96486.05, "close": 96512.34, "volume": 6.25282}, {"timestamp": 1739042280000, "open": 96512.34, "high": 96519.43, "low": 96512.34, "close": 96519.43, "volume": 1.11999}, {"timestamp": 1739042340000, "open": 96519.43, "high": 96519.43, "low": 96519.42, "close": 96519.42, "volume": 0.65765}, {"timestamp": 1739042400000, "open": 96519.43, "high": 96519.43, "low": 96486.05, "close": 96486.06, "volume": 2.62531}, {"timestamp": 1739042460000, "open": 96486.05, "high": 96617.51, "low": 96486.05, "close": 96591.69, "volume": 19.20197}, {"timestamp": 1739042520000, "open": 96591.68, "high": 96675.0, "low": 96589.29, "close": 96665.33, "volume": 12.16982}, {"timestamp": 1739042580000, "open": 96665.32, "high": 96665.33, "low": 96617.27, "close": 96636.65, "volume": 16.25198}, {"timestamp": 1739042640000, "open": 96636.64, "high": 96636.65, "low": 96607.63, "close": 96622.64, "volume": 3.46168}, {"timestamp": 1739042700000, "open": 96622.65, "high": 96648.65, "low": 96616.47, "close": 96648.65, "volume": 3.92031}, {"timestamp": 1739042760000, "open": 96648.65, "high": 96655.39, "low": 96648.64, "close": 96655.39, "volume": 1.54345}, {"timestamp": 1739042820000, "open": 96655.38, "high": 96673.57, "low": 96655.38, "close": 96655.38, "volume": 9.18986}, {"timestamp": 1739042880000, "open": 96655.38, "high": 96672.86, "low": 96624.38, "close": 96672.85, "volume": 6.22655}, {"timestamp": 1739042940000, "open": 96672.86, "high": 96672.86, "low": 96642.4, "close": 96642.4, "volume": 2.98078}, {"timestamp": 1739043000000, "open": 96642.41, "high": 96642.41, "low": 96603.26, "close": 96624.39, "volume": 6.69106}, {"timestamp": 1739043060000, "open": 96624.38, "high": 96663.84, "low": 96624.38, "close": 96663.83, "volume": 3.39984}, {"timestamp": 1739043120000, "open": 96663.84, "high": 96704.0, "low": 96663.84, "close": 96697.79, "volume": 7.06229}, {"timestamp": 1739043180000, "open": 96697.78, "high": 96750.0, "low": 96683.72, "close": 96750.0, "volume": 18.14144}, {"timestamp": 1739043240000, "open": 96750.0, "high": 96750.0, "low": 96728.75, "close": 96728.76, "volume": 6.89994}, {"timestamp": 1739043300000, "open": 96728.75, "high": 96728.75, "low": 96672.77, "close": 96672.78, "volume": 2.76238}, {"timestamp": 1739043360000, "open": 96672.77, "high": 96691.65, "low": 96672.77, "close": 96691.65, "volume": 2.60205}, {"timestamp": 1739043420000, "open": 96691.65, "high": 96691.65, "low": 96678.44, "close": 96678.44, "volume": 3.90766}, {"timestamp": 1739043480000, "open": 96678.45, "high": 96678.45, "low": 96672.77, "close": 96672.78, "volume": 1.07328}, {"timestamp": 1739043540000, "open": 96672.78, "high": 96678.45, "low": 96672.77, "close": 96676.02, "volume": 2.73744}, {"timestamp": 1739043600000, "open": 96676.02, "high": 96676.02, "low": 96648.1, "close": 96648.1, "volume": 5.24075}, {"timestamp": 1739043660000, "open": 96648.1, "high": 96648.11, "low": 96639.73, "close": 96639.74, "volume": 1.37391}, {"timestamp": 1739043720000, "open": 96639.73, "high": 96648.11, "low": 96637.61, "close": 96648.1, "volume": 2.25473}, {"timestamp": 1739043780000, "open": 96648.11, "high": 96648.11, "low": 96596.0, "close": 96596.0, "volume": 15.21434}, {"timestamp": 1739043840000, "open": 96596.0, "high": 96596.01, "low": 96564.37, "close": 96564.37, "volume": 5.62507}, {"timestamp": 1739043900000, "open": 96564.37, "high": 96564.38, "low": 96509.43, "close": 96509.43, "volume": 5.87707}, {"timestamp": 1739043960000, "open": 96509.43, "high": 96540.16, "low": 96509.43, "close": 96540.16, "volume": 3.92279}, {"timestamp": 1739044020000, "open": 96540.15, "high": 96586.11, "low": 96540.15, "close": 96586.1, "volume": 2.88719}, {"timestamp": 1739044080000, "open": 96586.1, "high": 96586.11, "low": 96571.01, "close": 96571.01, "volume": 5.09023}, {"timestamp": 1739044140000, "open": 96571.02, "high": 96571.02, "low": 96565.95, "close": 96567.97, "volume": 1.71032}, {"timestamp": 1739044200000, "open": 96567.97, "high": 96591.13, "low": 96567.97, "close": 96589.61, "volume": 4.72908}, {"timestamp": 1739044260000, "open": 96589.62, "high": 96589.62, "low": 96589.61, "close": 96589.61, "volume": 0.79364}]} \ No newline at end of file diff --git a/crypto/brian/pt.py b/crypto/brian/pt.py new file mode 100644 index 0000000..e69de29 diff --git a/crypto/brian/requirements.txt b/crypto/brian/requirements.txt index 3d1e317..93aa671 100644 --- a/crypto/brian/requirements.txt +++ b/crypto/brian/requirements.txt @@ -1,7 +1,7 @@ -ccxt==4.1.97 -numpy==1.26.3 -torch==2.1.2 -torchaudio==2.1.2 -torchvision==0.16.2 -matplotlib==3.8.2 -python-dotenv==1.0.0 \ No newline at end of file +ccxt +numpy +torch +torchaudio +torchvision +matplotlib +python-dotenv \ No newline at end of file diff --git a/crypto/gogo/data/data_utils.py b/crypto/gogo/data/data_utils.py new file mode 100644 index 0000000..32474c3 --- /dev/null +++ b/crypto/gogo/data/data_utils.py @@ -0,0 +1,158 @@ +# data/data_utils.py +import numpy as np +import torch +from collections import deque + +def calculate_ema(data, period): + """Calculates EMA for a given data series and period.""" + if len(data) < period: + return [np.nan] * len(data) # Return NaN for insufficient data + + close_prices = np.array([candle['close'] for candle in data]) + ema = [close_prices[0]] # Initialize EMA with the first close price + + multiplier = 2 / (period + 1) + for i in range(1, len(close_prices)): + ema_value = (close_prices[i] - ema[-1]) * multiplier + ema[-1] + ema.append(ema_value) + return ema + +def preprocess_data(candles, ticks, ema_periods=[5, 10, 20, 60, 120, 200]): + """Preprocesses candles and ticks for the transformer. + + Args: + candles: List of candle dictionaries. + ticks: List of tick dictionaries. + ema_periods: List of periods for EMA calculation. + + Returns: + Tuple: (candle_features, tick_features, future_candle, future_volume, future_ticks) + """ + if not candles or len(candles) < 2: # Need at least 2 candles for current and future + return None, None, None, None, None + + # --- Calculate EMAs --- + emas = {} + for period in ema_periods: + emas[period] = calculate_ema(candles, period) + + + # --- Prepare Candle Features --- + candle_features = [] + for i, candle in enumerate(candles[:-1]): # Exclude the last candle (used for future) + features = [ + candle['open'], + candle['high'], + candle['low'], + candle['close'], + candle['volume'], + ] + for period in ema_periods: + features.append(emas[period][i]) + candle_features.append(features) + + # --- Prepare Tick Features (Last 30 seconds before next candle) --- + last_candle_timestamp = candles[-2]['timestamp'] + thirty_sec_ago = last_candle_timestamp - 30 * 1000 + relevant_ticks = [tick for tick in ticks if tick['timestamp'] > thirty_sec_ago and tick['timestamp']<= last_candle_timestamp] + + tick_features = [] + # Pad or truncate tick data to a fixed length (e.g., 30 ticks, 1 tick/second) + for i in range(30): + if i < len(relevant_ticks): + tick_features.extend([relevant_ticks[i]['price'], relevant_ticks[i]['quantity']]) + else: + tick_features.extend([0.0, 0.0]) # Padding with 0s + + + # --- Prepare Future Data (Targets) --- + future_candle = [ + candles[-1]['open'], + candles[-1]['high'], + candles[-1]['low'], + candles[-1]['close'], + candles[-1]['volume'], + ] + + # --- Future Volume (5-min) --- + future_volume = 0.0 # we don't know it yet. + #future_volume = calculate_volume_for_next_n_minutes(candles, n=5) + + # --- Future Ticks (Next 30 seconds, for masking) --- + next_candle_timestamp = candles[-1]['timestamp'] + future_ticks_end_time = next_candle_timestamp + 30 * 1000 + future_ticks_data = [tick for tick in ticks if tick['timestamp'] > next_candle_timestamp and tick['timestamp'] <= future_ticks_end_time ] + future_ticks = [] + for i in range(30): + if i < len(future_ticks_data): + future_ticks.extend([future_ticks_data[i]['price'], future_ticks_data[i]['quantity']]) + else: + future_ticks.extend([0.0, 0.0]) + + return (np.array(candle_features, dtype=np.float32), + np.array(tick_features, dtype=np.float32), + np.array(future_candle, dtype=np.float32), + np.array(future_volume, dtype=np.float32), + np.array(future_ticks, dtype=np.float32) + ) + +def create_mask(seq_len, future_mask=True): + """Creates a mask for the input sequence. + + Args: + seq_len: The length of the sequence. + future_mask: Whether to mask the future tokens. + + Returns: + A mask tensor of shape (seq_len, seq_len). + """ + mask = torch.tril(torch.ones(seq_len, seq_len)) + if future_mask: + mask = mask.masked_fill(mask == 0, float('-inf')).masked_fill(mask == 1, float(0.0)) + return mask + +def create_padding_mask(seq, pad_token=0): + """ + Creates a padding mask. + Args: + seq: sequence tensor + pad_token: padding token, default 0. + Returns: padding mask, (seq_len, seq_len) + """ + return (seq == pad_token).all(dim=-1).unsqueeze(0) + +# Example usage (within a larger training loop): +if __name__ == '__main__': + # Dummy data for demonstration + candles_data = [ + {'timestamp': 1678886400000, 'open': 25000.0, 'high': 25050.0, 'low': 24950.0, 'close': 25025.0, 'volume': 100.0}, + {'timestamp': 1678886460000, 'open': 25025.0, 'high': 25100.0, 'low': 25000.0, 'close': 25075.0, 'volume': 120.0}, + {'timestamp': 1678886520000, 'open': 25075.0, 'high': 25150.0, 'low': 25050.0, 'close': 25125.0, 'volume': 150.0}, + {'timestamp': 1678886580000, 'open': 25125.0, 'high': 25200.0, 'low': 25100.0, 'close': 25175.0, 'volume': 180.0}, + {'timestamp': 1678886640000, 'open': 25175.0, 'high': 25250.0, 'low': 25150.0, 'close': 25225.0, 'volume': 200.0}, + ] + ticks_data = [ + {'timestamp': 1678886455000, 'symbol': 'BTC/USDT', 'price': 25020.0, 'quantity': 0.1}, + {'timestamp': 1678886458000, 'symbol': 'BTC/USDT', 'price': 25022.0, 'quantity': 0.2}, + {'timestamp': 1678886515000, 'symbol': 'BTC/USDT', 'price': 25070.0, 'quantity': 0.3}, + {'timestamp': 1678886518000, 'symbol': 'BTC/USDT', 'price': 25078.0, 'quantity': 0.1}, + {'timestamp': 1678886575000, 'symbol': 'BTC/USDT', 'price': 25120.0, 'quantity': 0.2}, + {'timestamp': 1678886578000, 'symbol': 'BTC/USDT', 'price': 25122.0, 'quantity': 0.1}, + {'timestamp': 1678886635000, 'symbol': 'BTC/USDT', 'price': 25170.0, 'quantity': 0.4}, + {'timestamp': 1678886638000, 'symbol': 'BTC/USDT', 'price': 25172.0, 'quantity': 0.2}, + ] + + candle_features, tick_features, future_candle, future_volume, future_ticks = preprocess_data(candles_data, ticks_data) + + print("Candle Features:\n", candle_features) + print("\nTick Features:\n", tick_features) + print("\nFuture Candle:\n", future_candle) + print("\nFuture Volume:\n", future_volume) + print("\nFuture Ticks\n", future_ticks) + + # Example mask creation + seq_len = len(candle_features) # Example sequence length + mask = create_mask(seq_len) + print("\nMask:\n", mask) + padding_mask = create_padding_mask(torch.tensor(candle_features)) + print(f"\nPadding mask: {padding_mask}") \ No newline at end of file diff --git a/crypto/gogo/data/live_data.py b/crypto/gogo/data/live_data.py new file mode 100644 index 0000000..3bf3ce9 --- /dev/null +++ b/crypto/gogo/data/live_data.py @@ -0,0 +1,158 @@ +# data/live_data.py +import asyncio +import json +import os +import time +from collections import deque + +import ccxt.async_support as ccxt +from dotenv import load_dotenv + + +class LiveDataManager: + def __init__(self, symbol, exchange_name='mexc', window_size=120): + load_dotenv() # Load environment variables + self.symbol = symbol + self.exchange_name = exchange_name + self.window_size = window_size + self.candles = deque(maxlen=window_size) + self.ticks = deque(maxlen=window_size * 60) # Assuming max 60 ticks per minute + self.last_candle_time = None + self.exchange = self._initialize_exchange() + self.lock = asyncio.Lock() # Lock to prevent race conditions + + def _initialize_exchange(self): + exchange_class = getattr(ccxt, self.exchange_name) + mexc_api_key = os.environ.get('MEXC_API_KEY') + mexc_api_secret = os.environ.get('MEXC_API_SECRET') + + if not mexc_api_key or not mexc_api_secret: + raise ValueError("API keys not found in environment variables. Please check your .env file.") + + return exchange_class({ + 'apiKey': mexc_api_key, + 'secret': mexc_api_secret, + 'enableRateLimit': True, + }) + + async def _fetch_initial_candles(self): + print(f"Fetching initial candles for {self.symbol}...") + now = int(time.time() * 1000) + since = now - self.window_size * 60 * 1000 + try: + candles = await self.exchange.fetch_ohlcv(self.symbol, '1m', since=since, limit=self.window_size) + for candle in candles: + self.candles.append(self._format_candle(candle)) + if candles: + self.last_candle_time = candles[-1][0] + print(f"Fetched {len(candles)} initial candles.") + except Exception as e: + print(f"Error fetching initial candles: {e}") + + def _format_candle(self, candle_data): + return { + 'timestamp': candle_data[0], + 'open': float(candle_data[1]), + 'high': float(candle_data[2]), + 'low': float(candle_data[3]), + 'close': float(candle_data[4]), + 'volume': float(candle_data[5]) + } + + def _format_tick(self, tick_data): + # Check if 's' (symbol) is present, otherwise return None + if 's' not in tick_data: + return None + + return { + 'timestamp': tick_data['E'], + 'symbol': tick_data['s'], + 'price': float(tick_data['p']), + 'quantity': float(tick_data['q']) + } + + async def _update_candle(self, tick): + async with self.lock: + if self.last_candle_time is None: # first time + self.last_candle_time = tick['timestamp'] - (tick['timestamp'] % (60 * 1000)) + new_candle = { + 'timestamp': self.last_candle_time, + 'open': tick['price'], + 'high': tick['price'], + 'low': tick['price'], + 'close': tick['price'], + 'volume': tick['quantity'] + } + self.candles.append(new_candle) + + if tick['timestamp'] >= self.last_candle_time + 60 * 1000: + # Start a new candle + self.last_candle_time += 60 * 1000 + new_candle = { + 'timestamp': self.last_candle_time, + 'open': tick['price'], + 'high': tick['price'], + 'low': tick['price'], + 'close': tick['price'], + 'volume': tick['quantity'] + } + self.candles.append(new_candle) + + else: + # Update the current candle + current_candle = self.candles[-1] + current_candle['high'] = max(current_candle['high'], tick['price']) + current_candle['low'] = min(current_candle['low'], tick['price']) + current_candle['close'] = tick['price'] + current_candle['volume'] += tick['quantity'] + self.candles[-1] = current_candle # Reassign to trigger deque update + + async def fetch_and_process_ticks(self): + async with self.lock: + since = None if not self.ticks else self.ticks[-1]['timestamp'] + try: + # Use fetch_trades (or appropriate method for your exchange) for live ticks. + ticks = await self.exchange.fetch_trades(self.symbol, since=since) + for tick in ticks: + formatted_tick = self._format_tick(tick) + if formatted_tick: # Add the check here + self.ticks.append(formatted_tick) + await self._update_candle(formatted_tick) + except Exception as e: + print(f"Error fetching ticks: {e}") + + async def get_data(self): + async with self.lock: + candles_copy = list(self.candles).copy() + ticks_copy = list(self.ticks).copy() + return candles_copy, ticks_copy + + async def close(self): + await self.exchange.close() + + + +async def main(): + symbol = 'BTC/USDT' + manager = LiveDataManager(symbol) + await manager._fetch_initial_candles() + + async def print_data(): + while True: + await manager.fetch_and_process_ticks() # Fetch new ticks continuously + candles, ticks = await manager.get_data() + if candles: + print("Last Candle:", candles[-1]) + if ticks: + print("Last Tick:", ticks[-1]) + await asyncio.sleep(1) # Print every second + + try: + await print_data() # Run the printing task + except KeyboardInterrupt: + print("Closing connection...") + finally: + await manager.close() + +if __name__ == '__main__': + asyncio.run(main()) \ No newline at end of file diff --git a/crypto/gogo/main.py b/crypto/gogo/main.py new file mode 100644 index 0000000..c819c09 --- /dev/null +++ b/crypto/gogo/main.py @@ -0,0 +1,47 @@ +# main.py + +import asyncio +import torch +import torch.nn as nn +import torch.optim as optim +from data.live_data import LiveDataManager +from model.transformer import Transformer +from training.train import train +from data.data_utils import preprocess_data # Import preprocess_data + +async def main(): + symbol = 'BTC/USDT' + data_manager = LiveDataManager(symbol) + + # Model parameters (adjust for ~1B parameters) + input_dim = 6 + len([5, 10, 20, 60, 120, 200]) # OHLCV + EMAs + d_model = 512 + num_heads = 8 + num_layers = 6 + d_ff = 2048 + dropout = 0.1 + + model = Transformer(input_dim, d_model, num_heads, num_layers, d_ff, dropout) + + optimizer = optim.AdamW(model.parameters(), lr=1e-4, weight_decay=1e-5) + + # Define loss functions + criterion_candle = nn.MSELoss() + criterion_volume = nn.MSELoss() # Consider a different loss for volume if needed + criterion_ticks = nn.MSELoss() + + # Check for CUDA availability and set device + if torch.cuda.is_available(): + device = torch.device('cuda') + print("Using CUDA") + else: + device = torch.device('cpu') + print("Using CPU") + try: + await train(model, data_manager, optimizer, criterion_candle, criterion_volume, criterion_ticks, num_epochs=10, device=device) + except KeyboardInterrupt: + print("Training stopped manually.") + finally: + await data_manager.close() +if __name__ == '__main__': + asyncio.run(main()) \ No newline at end of file diff --git a/crypto/gogo/model/transformer.py b/crypto/gogo/model/transformer.py new file mode 100644 index 0000000..c6365b6 --- /dev/null +++ b/crypto/gogo/model/transformer.py @@ -0,0 +1,222 @@ +# model/transformer.py + +import torch +import torch.nn as nn +import torch.nn.functional as F +import math + +class PositionalEncoding(nn.Module): + def __init__(self, d_model, max_len=5000): + super(PositionalEncoding, self).__init__() + pe = torch.zeros(max_len, d_model) + position = torch.arange(0, max_len, dtype=torch.float).unsqueeze(1) + div_term = torch.exp(torch.arange(0, d_model, 2).float() * (-math.log(10000.0) / d_model)) + pe[:, 0::2] = torch.sin(position * div_term) + pe[:, 1::2] = torch.cos(position * div_term) + pe = pe.unsqueeze(0) # [1, max_len, d_model] + self.register_buffer('pe', pe) + + def forward(self, x): + # x: [batch_size, seq_len, d_model] + x = x + self.pe[:, :x.size(1)] + return x + +class MultiHeadAttention(nn.Module): + def __init__(self, d_model, num_heads): + super(MultiHeadAttention, self).__init__() + self.num_heads = num_heads + self.d_model = d_model + assert d_model % num_heads == 0, "d_model must be divisible by num_heads" + + self.d_k = d_model // num_heads + self.W_q = nn.Linear(d_model, d_model) + self.W_k = nn.Linear(d_model, d_model) + self.W_v = nn.Linear(d_model, d_model) + self.W_o = nn.Linear(d_model, d_model) + + def scaled_dot_product_attention(self, Q, K, V, mask=None): + attn_scores = torch.matmul(Q, K.transpose(-2, -1)) / math.sqrt(self.d_k) + if mask is not None: + attn_scores = attn_scores.masked_fill(mask == 0, -1e9) # Masking + attn_probs = F.softmax(attn_scores, dim=-1) + output = torch.matmul(attn_probs, V) + return output, attn_probs + + def split_heads(self, x): + batch_size = x.size(0) + x = x.view(batch_size, -1, self.num_heads, self.d_k) + return x.transpose(1, 2) # [batch_size, num_heads, seq_len, d_k] + + def combine_heads(self, x): + batch_size = x.size(0) + x = x.transpose(1, 2).contiguous().view(batch_size, -1, self.d_model) + return x + + def forward(self, Q, K, V, mask=None): + Q = self.split_heads(self.W_q(Q)) + K = self.split_heads(self.W_k(K)) + V = self.split_heads(self.W_v(V)) + + attn_output, attn_probs = self.scaled_dot_product_attention(Q, K, V, mask) + output = self.W_o(self.combine_heads(attn_output)) + return output, attn_probs + +class FeedForward(nn.Module): + def __init__(self, d_model, d_ff): + super(FeedForward, self).__init__() + self.linear1 = nn.Linear(d_model, d_ff) + self.linear2 = nn.Linear(d_ff, d_model) + self.relu = nn.ReLU() + + def forward(self, x): + return self.linear2(self.relu(self.linear1(x))) + +class EncoderLayer(nn.Module): + def __init__(self, d_model, num_heads, d_ff, dropout=0.1): + super(EncoderLayer, self).__init__() + self.self_attn = MultiHeadAttention(d_model, num_heads) + self.feed_forward = FeedForward(d_model, d_ff) + self.norm1 = nn.LayerNorm(d_model) + self.norm2 = nn.LayerNorm(d_model) + self.dropout = nn.Dropout(dropout) + + def forward(self, x, mask): + attn_output, _ = self.self_attn(x, x, x, mask) + x = self.norm1(x + self.dropout(attn_output)) + ff_output = self.feed_forward(x) + x = self.norm2(x + self.dropout(ff_output)) + return x + +class DecoderLayer(nn.Module): + def __init__(self, d_model, num_heads, d_ff, dropout=0.1): + super(DecoderLayer, self).__init__() + self.self_attn = MultiHeadAttention(d_model, num_heads) + self.cross_attn = MultiHeadAttention(d_model, num_heads) + self.feed_forward = FeedForward(d_model, d_ff) + self.norm1 = nn.LayerNorm(d_model) + self.norm2 = nn.LayerNorm(d_model) + self.norm3 = nn.LayerNorm(d_model) + self.dropout = nn.Dropout(dropout) + + def forward(self, x, enc_output, src_mask, tgt_mask): + attn_output, _ = self.self_attn(x, x, x, tgt_mask) + x = self.norm1(x + self.dropout(attn_output)) + attn_output, _ = self.cross_attn(x, enc_output, enc_output, src_mask) + x = self.norm2(x + self.dropout(attn_output)) + ff_output = self.feed_forward(x) + x = self.norm3(x + self.dropout(ff_output)) + return x + +class Encoder(nn.Module): + def __init__(self, num_layers, d_model, num_heads, d_ff, dropout=0.1): + super(Encoder, self).__init__() + self.layers = nn.ModuleList([EncoderLayer(d_model, num_heads, d_ff, dropout) for _ in range(num_layers)]) + self.norm = nn.LayerNorm(d_model) + + def forward(self, x, mask): + for layer in self.layers: + x = layer(x, mask) + return self.norm(x) + +class Decoder(nn.Module): + def __init__(self, num_layers, d_model, num_heads, d_ff, dropout=0.1): + super(Decoder, self).__init__() + self.layers = nn.ModuleList([DecoderLayer(d_model, num_heads, d_ff, dropout) for _ in range(num_layers)]) + self.norm = nn.LayerNorm(d_model) + + def forward(self, x, enc_output, src_mask, tgt_mask): + for layer in self.layers: + x = layer(x, enc_output, src_mask, tgt_mask) + return self.norm(x) + +class Transformer(nn.Module): + def __init__(self, input_dim, d_model, num_heads, num_layers, d_ff, dropout=0.1): + super(Transformer, self).__init__() + + self.candle_embedding = nn.Linear(input_dim, d_model) + self.tick_embedding = nn.Linear(2, d_model) # Each tick has price and quantity + + self.positional_encoding = PositionalEncoding(d_model) + + self.encoder = Encoder(num_layers, d_model, num_heads, d_ff, dropout) + + # Decoder for future candle + self.future_candle_decoder = Decoder(num_layers, d_model, num_heads, d_ff, dropout) + self.future_candle_projection = nn.Linear(d_model, 5) # Output 5 values: O, H, L, C, V + + # Decoder for future volume + self.future_volume_decoder = Decoder(num_layers, d_model, num_heads, d_ff, dropout) + self.future_volume_projection = nn.Linear(d_model, 1) + + # Decoder for future ticks + self.future_ticks_decoder = Decoder(num_layers, d_model, num_heads, d_ff, dropout) + self.future_ticks_projection = nn.Linear(d_model, 60) # 30 ticks * (price, quantity) = 60 + + def forward(self, candle_data, tick_data, future_candle_mask, future_ticks_mask): + # candle_data: [batch_size, seq_len, input_dim] + # tick_data: [batch_size, tick_seq_len, 2] + + candle_embedded = self.candle_embedding(candle_data) + candle_embedded = self.positional_encoding(candle_embedded) # Add positional info + + tick_embedded = self.tick_embedding(tick_data) + tick_embedded = self.positional_encoding(tick_embedded) + + # Concatenate candle and tick embeddings + # We can concatenate along the sequence length dimension + combined_input = torch.cat((candle_embedded, tick_embedded), dim=1) + # The combined mask will also be needed + combined_mask = torch.cat((future_candle_mask, torch.ones(tick_embedded.shape[0], tick_embedded.shape[1], tick_embedded.shape[1]).to(candle_data.device)), dim = -1) + + enc_output = self.encoder(combined_input, combined_mask) + + # --- Future Candle Prediction --- + future_candle_input = torch.zeros_like(candle_embedded[:, -1:, :]) # Start with zeros + future_candle_output = self.future_candle_decoder(future_candle_input, enc_output, combined_mask, None) # No target mask for prediction + future_candle_pred = self.future_candle_projection(future_candle_output) + + # --- Future Volume Prediction --- + future_volume_input = torch.zeros_like(candle_embedded[:, -1:, :]) #start with zeros + future_volume_output = self.future_volume_decoder(future_volume_input, enc_output, combined_mask, None) + future_volume_pred = self.future_volume_projection(future_volume_output) + + # --- Future Ticks Prediction --- + future_ticks_input = torch.zeros_like(tick_embedded) + future_ticks_output = self.future_ticks_decoder(future_ticks_input, enc_output, combined_mask, future_ticks_mask) + future_ticks_pred = self.future_ticks_projection(future_ticks_output) + + return future_candle_pred, future_volume_pred, future_ticks_pred + +# Example instantiation (adjust parameters for ~1B parameters) +if __name__ == '__main__': + input_dim = 6 + len([5, 10, 20, 60, 120, 200]) # OHLCV + EMAs + d_model = 512 # Hidden dimension + num_heads = 8 + num_layers = 6 # Number of encoder/decoder layers + d_ff = 2048 # Feedforward dimension + dropout = 0.1 + # Calculate approximate parameter count + def count_parameters(model): + return sum(p.numel() for p in model.parameters() if p.requires_grad) + + model = Transformer(input_dim, d_model, num_heads, num_layers, d_ff, dropout) + num_params = count_parameters(model) + print(f"Number of parameters: {num_params:,}") # Formatted with commas + + # --- Dummy Input Data for Testing --- + batch_size = 2 + candle_seq_len = 119 # We have 119 past candles and predict the 120th + tick_seq_len = 30 * 2 # 30 ticks, each with price and quantity. + candle_data = torch.randn(batch_size, candle_seq_len, input_dim) + tick_data = torch.randn(batch_size, tick_seq_len // 2, 2) # tick sequence + future_candle_mask = create_mask(candle_seq_len) + future_ticks_mask = create_mask(tick_seq_len //2 , future_mask=True) + + # --- Forward Pass --- + future_candle_pred, future_volume_pred, future_ticks_pred = model( + candle_data, tick_data, future_candle_mask, future_ticks_mask + ) + + print("Future Candle Prediction Shape:", future_candle_pred.shape) # Expected: [batch_size, 1, 5] + print("Future Volume Prediction Shape:", future_volume_pred.shape) # Expected: [batch_size, 1, 1] + print("Future Ticks Prediction Shape:", future_ticks_pred.shape) # Expected: [batch_size, 30, 2] \ No newline at end of file diff --git a/crypto/gogo/readme.md b/crypto/gogo/readme.md new file mode 100644 index 0000000..65cbefe --- /dev/null +++ b/crypto/gogo/readme.md @@ -0,0 +1,31 @@ + +To run this code: + +Install Dependencies: pip install -r requirements.txt + +Set up .env: Create a .env file in your project root and add your MEXC API keys: + +MEXC_API_KEY=your_api_key +MEXC_API_SECRET=your_api_secret +Use code with caution. +Run: python main.py + +Important Considerations and Next Steps: + +Hyperparameter Tuning: The provided hyperparameters are a starting point. You'll need to experiment with d_model, num_heads, num_layers, d_ff, learning rate, weight decay, and dropout to optimize performance. Consider using a hyperparameter optimization library like Optuna. + +Loss Function Choices: MSE is used as a placeholder. For predicting price movements, you might consider using a loss function that focuses on the direction of the change (up or down) rather than just the magnitude. For volume, you might need a different loss function altogether. + +Trading Strategy: The included "trading logic" is purely for demonstration. You'll need to develop a robust trading strategy with proper risk management, entry/exit criteria, and position sizing. + +Data Normalization/Scaling: Normalize or scale your input features (candles and ticks) to improve training stability and performance. Common techniques include min-max scaling or standardization. This should be added to data_utils.py. + +Evaluation Metrics: Track relevant metrics beyond just loss, such as Sharpe ratio, maximum drawdown, and win rate. This should be added to train.py and possibly a separate evaluation.py module. + +Backtesting: Before deploying live, thoroughly backtest your model and strategy on historical data. This helps you assess its performance and identify potential weaknesses. This code trains and backtests, and you'd ideally separate those. + +Overfitting: Monitor for overfitting (the model performing well on training data but poorly on new data). Techniques like dropout, weight decay, and early stopping can help mitigate overfitting. + +Memory usage: the code uses a deque to store the data. This prevents out of memory errors and keeps only the most recent N samples. + +Learned indicators: This is a complex part. you can create a new NN, that will be trained to predict the next candle data based only on HLOCV. the weights of this NN can be used as new indicators, concatenated to the others. \ No newline at end of file diff --git a/crypto/gogo/requirements.txt b/crypto/gogo/requirements.txt new file mode 100644 index 0000000..8b295a3 --- /dev/null +++ b/crypto/gogo/requirements.txt @@ -0,0 +1,6 @@ +asyncio +ccxt +python-dotenv +torch +numpy +matplotlib \ No newline at end of file diff --git a/crypto/gogo/training/train.py b/crypto/gogo/training/train.py new file mode 100644 index 0000000..408643e --- /dev/null +++ b/crypto/gogo/training/train.py @@ -0,0 +1,157 @@ +# training/train.py +import torch +import torch.nn as nn +import torch.optim as optim +from data.data_utils import preprocess_data, create_mask +from model.transformer import Transformer +from data.live_data import LiveDataManager +from visualization.plotting import plot_live_data +import asyncio +import time +import os +from datetime import datetime +from collections import deque + +# --- Directories for saving models --- +LAST_DIR = os.path.join("models", "last") +BEST_DIR = os.path.join("models", "best") +os.makedirs(LAST_DIR, exist_ok=True) +os.makedirs(BEST_DIR, exist_ok=True) + +# ------------------------------------- +# Checkpoint Functions (same as before) +# ------------------------------------- +def maintain_checkpoint_directory(directory, max_files=10): + files = os.listdir(directory) + if len(files) > max_files: + full_paths = [os.path.join(directory, f) for f in files] + full_paths.sort(key=lambda x: os.path.getmtime(x)) + for f in full_paths[: len(files) - max_files]: + os.remove(f) + +def get_best_models(directory): + best_files = [] + for file in os.listdir(directory): + parts = file.split("_") + try: + r = float(parts[1]) + best_files.append((r, file)) + except Exception: + continue + return best_files + +def save_checkpoint(model, epoch, total_loss, last_dir=LAST_DIR, best_dir=BEST_DIR): + timestamp = datetime.now().strftime("%Y%m%d_%H%M%S") + last_filename = f"model_last_epoch_{epoch}_{timestamp}.pt" + last_path = os.path.join(last_dir, last_filename) + torch.save({ + "epoch": epoch, + "total_loss": total_loss, + "model_state_dict": model.state_dict() + }, last_path) + maintain_checkpoint_directory(last_dir, max_files=10) + + best_models = get_best_models(best_dir) + add_to_best = False + if len(best_models) < 10: + add_to_best = True + else: + min_loss, min_file = min(best_models, key=lambda x: x[0]) + if total_loss < min_loss: + add_to_best = True + os.remove(os.path.join(best_dir, min_file)) + if add_to_best: + best_filename = f"best_{total_loss:.4f}_epoch_{epoch}_{timestamp}.pt" + best_path = os.path.join(best_dir, best_filename) + torch.save({ + "epoch": epoch, + "total_loss": total_loss, + "model_state_dict": model.state_dict() + }, best_path) + maintain_checkpoint_directory(best_dir, max_files=10) + print(f"Saved checkpoint for epoch {epoch} with loss {total_loss:.4f}") + +def load_best_checkpoint(model, best_dir=BEST_DIR): + best_models = get_best_models(best_dir) + if not best_models: + return None + best_loss, best_file = min(best_models, key=lambda x: x[0]) #changed to min to represent the loss + path = os.path.join(best_dir, best_file) + print(f"Loading best model from checkpoint: {best_file} with loss {best_loss:.4f}") + checkpoint = torch.load(path) + model.load_state_dict(checkpoint["model_state_dict"]) + return checkpoint + +async def train(model, data_manager, optimizer, criterion_candle, criterion_volume, criterion_ticks, num_epochs=10, device='cpu'): + model.to(device) + model.train() + trade_history = deque(maxlen=100) + + # Load best checkpoint if available. + load_best_checkpoint(model, BEST_DIR) + await data_manager._fetch_initial_candles() + + for epoch in range(1, num_epochs + 1): + start_time = time.time() + total_loss = 0 + + while True: # Continuously train on live data + await data_manager.fetch_and_process_ticks() + candles, ticks = await data_manager.get_data() + if len(candles) < data_manager.window_size: + # print("Waiting for enough data...") # avoid to print too many lines + await asyncio.sleep(1) #wait and try again + continue + + candle_features, tick_features, future_candle, future_volume, future_ticks = preprocess_data(candles, ticks) + + # Skip if preprocessing fails (e.g., not enough data) + if candle_features is None: + await asyncio.sleep(1) + continue + # Convert to PyTorch tensors and move to the correct device + candle_features = torch.tensor(candle_features).unsqueeze(0).to(device) # Add batch dimension + tick_features = torch.tensor(tick_features).unsqueeze(0).to(device) + future_candle = torch.tensor(future_candle).unsqueeze(0).to(device) + future_volume = torch.tensor(future_volume).unsqueeze(0).to(device) + future_ticks = torch.tensor(future_ticks).unsqueeze(0).to(device) + + future_candle_mask = create_mask(candle_features.size(1)).to(device) + future_ticks_mask = create_mask(tick_features.size(1)).to(device) + + optimizer.zero_grad() + future_candle_pred, future_volume_pred, future_ticks_pred = model(candle_features, tick_features, future_candle_mask, future_ticks_mask) + + # Calculate Loss + loss_candle = criterion_candle(future_candle_pred.squeeze(1), future_candle) + loss_volume = criterion_volume(future_volume_pred.squeeze(1), future_volume) # Add .squeeze() here + loss_ticks = criterion_ticks(future_ticks_pred.squeeze(1), future_ticks) + + # Combine losses (you can add weights to each loss component) + total_loss = loss_candle + loss_volume + loss_ticks + total_loss.backward() + optimizer.step() + + print(f"Epoch: {epoch}, Candle Loss: {loss_candle.item():.4f}, Volume Loss: {loss_volume.item():.4f}, Tick Loss: {loss_ticks.item():.4f}, Total: {total_loss.item():.4f}") + + # Save checkpoint + if epoch % 1 == 0: # every epoch + save_checkpoint(model, epoch, total_loss.item(), LAST_DIR, BEST_DIR) + + # --- Basic Trading Logic (Illustrative) --- + # This is a very simplified example. In a real system, you would have + # much more sophisticated entry/exit logic, risk management, etc. + predicted_close = future_candle_pred[0, 0, 3].item() # Predicted close + current_close = candles[-1]['close'] + + if predicted_close > current_close * 1.005: # Example: Buy if predicted close is 0.5% higher + trade_history.append({"type": "buy", "price": current_close, "time": time.time()}) + print(f"BUY signal at {current_close}") + elif predicted_close < current_close * 0.995: # Example: Sell if predicted close is 0.5% lower + trade_history.append({"type": "sell", "price": current_close, "time": time.time()}) + print(f"SELL signal at {current_close}") + + # Plot data + if len(trade_history)>0: # only after the first trade + plot_live_data(candles, list(trade_history)) + await asyncio.sleep(1) # Adjust sleep time as needed \ No newline at end of file diff --git a/crypto/gogo/visualization/plotting.py b/crypto/gogo/visualization/plotting.py new file mode 100644 index 0000000..5d4323f --- /dev/null +++ b/crypto/gogo/visualization/plotting.py @@ -0,0 +1,35 @@ +# visualization/plotting.py +import matplotlib.pyplot as plt +import matplotlib.animation as animation +import time +from IPython.display import clear_output #to clear output each time we plot + +def plot_live_data(candles, trade_history): + + clear_output(wait=True) # Clear previous plot + # Extract data for plotting + times = [candle['timestamp'] for candle in candles] + close_prices = [candle['close'] for candle in candles] + + # Create the figure and axes + fig, ax = plt.subplots(figsize=(12, 6)) + ax.plot(times, close_prices, label="Close Price", color='blue') + + # Plot trade signals + buy_times = [trade['time'] * 1000 for trade in trade_history if trade['type'] == 'buy'] + buy_prices = [trade['price'] for trade in trade_history if trade['type'] == 'buy'] + sell_times = [trade['time'] * 1000 for trade in trade_history if trade['type'] == 'sell'] + sell_prices = [trade['price'] for trade in trade_history if trade['type'] == 'sell'] + + ax.scatter(buy_times, buy_prices, color='green', marker='^', label='Buy') + ax.scatter(sell_times, sell_prices, color='red', marker='v', label='Sell') + + # Format the plot + ax.set_xlabel('Time') + ax.set_ylabel('Price') + ax.set_title('Live Trading Data with Signals') + ax.legend() + ax.grid(True) + plt.tight_layout() + + plt.show() \ No newline at end of file