From 6afd370023cb1cafdeeb00cf9615d6bd55c467b9 Mon Sep 17 00:00:00 2001 From: Dobromir Popov Date: Tue, 4 Feb 2025 13:42:10 +0200 Subject: [PATCH] misc --- crypto/brian/candles_cache.json | 2 +- crypto/brian/index.py | 160 +++++++++++++++++--------------- 2 files changed, 87 insertions(+), 75 deletions(-) diff --git a/crypto/brian/candles_cache.json b/crypto/brian/candles_cache.json index 44f0bb3..93d612e 100644 --- a/crypto/brian/candles_cache.json +++ b/crypto/brian/candles_cache.json @@ -1 +1 @@ -{"1m": [{"timestamp": 1738361520000, "open": 102021.77, "high": 102021.77, "low": 101999.99, "close": 102000.0, "volume": 0.8938862}, {"timestamp": 1738361580000, "open": 102000.0, "high": 102000.0, "low": 101944.93, "close": 101969.41, "volume": 3.5742188}, {"timestamp": 1738361640000, "open": 101969.41, "high": 101995.1, "low": 101969.41, "close": 101995.09, "volume": 1.22504296}, {"timestamp": 1738361700000, "open": 101995.09, "high": 101995.1, "low": 101949.39, "close": 101990.14, "volume": 3.02499717}, {"timestamp": 1738361760000, "open": 101990.14, "high": 102068.29, "low": 101990.14, "close": 102068.28, "volume": 2.8532347}, {"timestamp": 1738361820000, "open": 102068.28, "high": 102068.29, "low": 102020.13, "close": 102042.35, "volume": 3.60650283}, {"timestamp": 1738361880000, "open": 102042.35, "high": 102070.34, "low": 102028.45, "close": 102035.18, "volume": 3.81579074}, {"timestamp": 1738361940000, "open": 102035.18, "high": 102050.73, "low": 102005.79, "close": 102050.73, "volume": 3.25958062}, {"timestamp": 1738362000000, "open": 102050.73, "high": 102061.89, "low": 102050.73, "close": 102054.42, "volume": 1.24696108}, {"timestamp": 1738362060000, "open": 102054.42, "high": 102128.17, "low": 102054.41, "close": 102128.16, "volume": 4.41338627}, {"timestamp": 1738362120000, "open": 102128.16, "high": 102145.88, "low": 102128.16, "close": 102145.88, "volume": 3.3267505}, {"timestamp": 1738362180000, "open": 102145.88, "high": 102168.9, "low": 102145.88, "close": 102168.9, "volume": 3.55389341}, {"timestamp": 1738362240000, "open": 102168.9, "high": 102186.88, "low": 102168.9, "close": 102186.87, "volume": 5.73887566}, {"timestamp": 1738362300000, "open": 102186.87, "high": 102239.99, "low": 102186.87, "close": 102237.04, "volume": 7.57744651}, {"timestamp": 1738362360000, "open": 102237.04, "high": 102275.6, "low": 102237.04, "close": 102250.0, "volume": 9.14787385}, {"timestamp": 1738362420000, "open": 102250.0, "high": 102264.23, "low": 102250.0, "close": 102264.23, "volume": 7.37829299}, {"timestamp": 1738362480000, "open": 102264.23, "high": 102339.31, "low": 102264.23, "close": 102339.31, "volume": 5.08650593}, {"timestamp": 1738362540000, "open": 102339.31, "high": 102370.0, "low": 102339.31, "close": 102366.07, "volume": 13.4852745}, {"timestamp": 1738362600000, "open": 102366.07, "high": 102366.07, "low": 102280.35, "close": 102280.36, "volume": 18.27230743}, {"timestamp": 1738362660000, "open": 102280.36, "high": 102354.14, "low": 102241.24, "close": 102354.13, "volume": 8.79133526}, {"timestamp": 1738362720000, "open": 102354.13, "high": 102365.18, "low": 102337.1, "close": 102340.48, "volume": 10.54645228}, {"timestamp": 1738362780000, "open": 102340.48, "high": 102340.49, "low": 102316.0, "close": 102316.01, "volume": 4.87377682}, {"timestamp": 1738362840000, "open": 102316.01, "high": 102380.0, "low": 102316.0, "close": 102379.99, "volume": 6.1402679}, {"timestamp": 1738362900000, "open": 102379.99, "high": 102436.0, "low": 102379.99, "close": 102436.0, "volume": 9.876146}, {"timestamp": 1738362960000, "open": 102436.0, "high": 102450.0, "low": 102418.17, "close": 102429.66, "volume": 11.50101056}, {"timestamp": 1738363020000, "open": 102429.66, "high": 102462.74, "low": 102429.66, "close": 102459.2, "volume": 11.88530552}, {"timestamp": 1738363080000, "open": 102459.2, "high": 102474.06, "low": 102459.2, "close": 102474.05, "volume": 4.90124627}, {"timestamp": 1738363140000, "open": 102474.05, "high": 102474.06, "low": 102460.04, "close": 102460.04, "volume": 9.04574392}, {"timestamp": 1738363200000, "open": 102460.04, "high": 102460.05, "low": 102345.09, "close": 102370.16, "volume": 16.84239073}, {"timestamp": 1738363260000, "open": 102370.16, "high": 102370.17, "low": 102340.0, "close": 102353.89, "volume": 11.1396977}, {"timestamp": 1738363320000, "open": 102353.89, "high": 102421.46, "low": 102353.88, "close": 102421.46, "volume": 3.89874377}, {"timestamp": 1738363380000, "open": 102421.46, "high": 102479.99, "low": 102421.45, "close": 102474.6, "volume": 10.88972533}, {"timestamp": 1738363440000, "open": 102474.6, "high": 102474.6, "low": 102441.74, "close": 102473.49, "volume": 6.10310262}, {"timestamp": 1738363500000, "open": 102473.49, "high": 102482.94, "low": 102433.63, "close": 102433.63, "volume": 6.0875264}, {"timestamp": 1738363560000, "open": 102433.63, "high": 102433.64, "low": 102409.11, "close": 102409.11, "volume": 7.369482}, {"timestamp": 1738363620000, "open": 102409.11, "high": 102409.12, "low": 102333.48, "close": 102333.49, "volume": 12.31681039}, {"timestamp": 1738363680000, "open": 102333.49, "high": 102333.49, "low": 102213.19, "close": 102296.54, "volume": 11.31216264}, {"timestamp": 1738363740000, "open": 102296.54, "high": 102315.86, "low": 102296.53, "close": 102315.86, "volume": 3.11016256}, {"timestamp": 1738363800000, "open": 102315.86, "high": 102315.87, "low": 102303.78, "close": 102303.79, "volume": 6.68520022}, {"timestamp": 1738363860000, "open": 102303.79, "high": 102303.79, "low": 102295.98, "close": 102295.99, "volume": 13.24333878}, {"timestamp": 1738363920000, "open": 102295.99, "high": 102295.99, "low": 102140.09, "close": 102164.9, "volume": 14.22869209}, {"timestamp": 1738363980000, "open": 102164.9, "high": 102164.9, "low": 102117.66, "close": 102117.67, "volume": 7.80876842}, {"timestamp": 1738364040000, "open": 102117.67, "high": 102147.2, "low": 102117.66, "close": 102147.19, "volume": 6.21912157}, {"timestamp": 1738364100000, "open": 102147.19, "high": 102147.19, "low": 102117.66, "close": 102117.67, "volume": 8.21972132}, {"timestamp": 1738364160000, "open": 102117.67, "high": 102117.68, "low": 102050.0, "close": 102050.0, "volume": 6.59020616}, {"timestamp": 1738364220000, "open": 102050.0, "high": 102231.99, "low": 102050.0, "close": 102200.01, "volume": 5.56257773}, {"timestamp": 1738364280000, "open": 102200.01, "high": 102220.26, "low": 102186.23, "close": 102190.14, "volume": 4.00382456}, {"timestamp": 1738364340000, "open": 102190.14, "high": 102261.3, "low": 102190.13, "close": 102261.29, "volume": 15.63936486}, {"timestamp": 1738364400000, "open": 102261.29, "high": 102261.29, "low": 102084.02, "close": 102192.62, "volume": 7.72702628}, {"timestamp": 1738364460000, "open": 102192.62, "high": 102197.45, "low": 102104.38, "close": 102147.43, "volume": 2.92175871}, {"timestamp": 1738364520000, "open": 102147.43, "high": 102147.43, "low": 102068.99, "close": 102140.18, "volume": 9.35570465}, {"timestamp": 1738364580000, "open": 102140.18, "high": 102140.19, "low": 102068.99, "close": 102068.99, "volume": 9.608708}, {"timestamp": 1738364640000, "open": 102068.99, "high": 102069.82, "low": 102025.0, "close": 102025.0, "volume": 11.42311894}, {"timestamp": 1738364700000, "open": 102025.0, "high": 102038.62, "low": 102025.0, "close": 102037.77, "volume": 2.80743277}, {"timestamp": 1738364760000, "open": 102037.77, "high": 102037.78, "low": 101957.94, "close": 101977.84, "volume": 19.9824414}, {"timestamp": 1738364820000, "open": 101977.84, "high": 102072.8, "low": 101977.84, "close": 102023.14, "volume": 6.58484233}, {"timestamp": 1738364880000, "open": 102023.14, "high": 102085.92, "low": 102000.0, "close": 102085.92, "volume": 2.34128904}, {"timestamp": 1738364940000, "open": 102085.92, "high": 102116.8, "low": 102085.91, "close": 102116.79, "volume": 2.22299473}, {"timestamp": 1738365000000, "open": 102116.79, "high": 102178.77, "low": 102116.79, "close": 102178.76, "volume": 8.79960587}, {"timestamp": 1738365060000, "open": 102178.76, "high": 102210.32, "low": 102178.76, "close": 102193.73, "volume": 2.98161263}, {"timestamp": 1738365120000, "open": 102193.73, "high": 102193.74, "low": 102161.08, "close": 102189.84, "volume": 1.80494344}, {"timestamp": 1738365180000, "open": 102189.84, "high": 102204.78, "low": 102189.84, "close": 102204.78, "volume": 4.41637189}, {"timestamp": 1738365240000, "open": 102204.78, "high": 102204.78, "low": 102143.2, "close": 102143.2, "volume": 1.84586376}, {"timestamp": 1738365300000, "open": 102143.2, "high": 102165.29, "low": 102119.12, "close": 102165.29, "volume": 2.50394197}, {"timestamp": 1738365360000, "open": 102165.29, "high": 102195.41, "low": 102165.01, "close": 102191.76, "volume": 2.27616593}, {"timestamp": 1738365420000, "open": 102191.76, "high": 102206.0, "low": 102191.75, "close": 102205.99, "volume": 19.79396971}, {"timestamp": 1738365480000, "open": 102205.99, "high": 102222.22, "low": 102196.5, "close": 102196.51, "volume": 5.92361809}, {"timestamp": 1738365540000, "open": 102196.51, "high": 102232.69, "low": 102196.5, "close": 102232.68, "volume": 5.995061}, {"timestamp": 1738365600000, "open": 102232.68, "high": 102233.88, "low": 102232.68, "close": 102233.87, "volume": 3.05426678}, {"timestamp": 1738365660000, "open": 102233.87, "high": 102233.88, "low": 102224.61, "close": 102231.59, "volume": 2.65971214}, {"timestamp": 1738365720000, "open": 102231.59, "high": 102231.59, "low": 102213.51, "close": 102213.95, "volume": 4.52303256}, {"timestamp": 1738365780000, "open": 102213.95, "high": 102213.96, "low": 102203.72, "close": 102203.73, "volume": 6.59747152}, {"timestamp": 1738365840000, "open": 102203.73, "high": 102203.73, "low": 102203.72, "close": 102203.72, "volume": 2.4805917}, {"timestamp": 1738365900000, "open": 102203.72, "high": 102231.64, "low": 102203.72, "close": 102231.63, "volume": 7.07273715}, {"timestamp": 1738365960000, "open": 102231.63, "high": 102237.97, "low": 102216.11, "close": 102237.96, "volume": 3.20302206}, {"timestamp": 1738366020000, "open": 102237.96, "high": 102267.42, "low": 102237.96, "close": 102253.49, "volume": 2.79989265}, {"timestamp": 1738366080000, "open": 102253.49, "high": 102256.48, "low": 102253.48, "close": 102256.47, "volume": 1.48559286}, {"timestamp": 1738366140000, "open": 102256.47, "high": 102268.03, "low": 102256.47, "close": 102268.03, "volume": 9.07563529}, {"timestamp": 1738366200000, "open": 102268.03, "high": 102274.51, "low": 102237.71, "close": 102237.71, "volume": 4.65218394}, {"timestamp": 1738366260000, "open": 102237.71, "high": 102237.71, "low": 102204.08, "close": 102204.08, "volume": 9.08970468}, {"timestamp": 1738366320000, "open": 102204.08, "high": 102204.09, "low": 102196.07, "close": 102196.07, "volume": 4.23227357}, {"timestamp": 1738366380000, "open": 102196.07, "high": 102204.08, "low": 102172.0, "close": 102172.0, "volume": 3.23054977}, {"timestamp": 1738366440000, "open": 102172.0, "high": 102172.01, "low": 102108.13, "close": 102108.13, "volume": 3.88910612}, {"timestamp": 1738366500000, "open": 102108.13, "high": 102136.0, "low": 102091.61, "close": 102135.65, "volume": 2.20825423}, {"timestamp": 1738366560000, "open": 102135.65, "high": 102135.66, "low": 102089.84, "close": 102110.02, "volume": 2.89516939}, {"timestamp": 1738366620000, "open": 102110.02, "high": 102144.84, "low": 102110.02, "close": 102144.84, "volume": 4.720027}, {"timestamp": 1738366680000, "open": 102144.84, "high": 102159.99, "low": 102144.84, "close": 102159.99, "volume": 2.92418746}, {"timestamp": 1738366740000, "open": 102159.99, "high": 102196.31, "low": 102159.98, "close": 102196.31, "volume": 2.18203933}, {"timestamp": 1738366800000, "open": 102196.31, "high": 102244.0, "low": 102196.31, "close": 102244.0, "volume": 3.9519017}, {"timestamp": 1738366860000, "open": 102244.0, "high": 102278.6, "low": 102243.99, "close": 102278.6, "volume": 0.76833023}, {"timestamp": 1738366920000, "open": 102278.6, "high": 102280.0, "low": 102268.37, "close": 102280.0, "volume": 3.8952881}, {"timestamp": 1738366980000, "open": 102280.0, "high": 102280.0, "low": 102268.38, "close": 102276.39, "volume": 2.62483114}, {"timestamp": 1738367040000, "open": 102276.39, "high": 102290.99, "low": 102276.38, "close": 102290.99, "volume": 1.77170741}, {"timestamp": 1738367100000, "open": 102290.99, "high": 102290.99, "low": 102248.67, "close": 102248.67, "volume": 5.41559754}, {"timestamp": 1738367160000, "open": 102248.67, "high": 102248.68, "low": 102230.04, "close": 102230.04, "volume": 3.46904736}, {"timestamp": 1738367220000, "open": 102230.04, "high": 102287.67, "low": 102230.04, "close": 102287.67, "volume": 2.23009974}, {"timestamp": 1738367280000, "open": 102287.67, "high": 102314.35, "low": 102287.66, "close": 102303.99, "volume": 1.98234807}, {"timestamp": 1738367340000, "open": 102303.99, "high": 102363.99, "low": 102303.99, "close": 102359.7, "volume": 4.19052472}, {"timestamp": 1738367400000, "open": 102359.7, "high": 102406.95, "low": 102359.69, "close": 102406.94, "volume": 8.58512182}, {"timestamp": 1738367460000, "open": 102406.94, "high": 102406.95, "low": 102358.67, "close": 102361.0, "volume": 19.59424756}, {"timestamp": 1738367520000, "open": 102361.0, "high": 102396.22, "low": 102361.0, "close": 102396.22, "volume": 2.94176204}, {"timestamp": 1738367580000, "open": 102396.22, "high": 102413.28, "low": 102380.0, "close": 102381.01, "volume": 5.8235683}, {"timestamp": 1738367640000, "open": 102381.01, "high": 102400.0, "low": 102381.01, "close": 102400.0, "volume": 1.57105193}, {"timestamp": 1738367700000, "open": 102400.0, "high": 102405.09, "low": 102384.36, "close": 102384.36, "volume": 2.84065402}, {"timestamp": 1738367760000, "open": 102384.36, "high": 102413.26, "low": 102384.36, "close": 102413.26, "volume": 2.95014804}, {"timestamp": 1738367820000, "open": 102413.26, "high": 102439.3, "low": 102413.26, "close": 102417.0, "volume": 7.70621845}, {"timestamp": 1738367880000, "open": 102417.0, "high": 102427.74, "low": 102417.0, "close": 102427.73, "volume": 1.73190691}, {"timestamp": 1738367940000, "open": 102427.73, "high": 102429.55, "low": 102415.05, "close": 102429.55, "volume": 2.57552496}, {"timestamp": 1738368000000, "open": 102429.55, "high": 102431.38, "low": 102333.0, "close": 102333.0, "volume": 9.85968663}, {"timestamp": 1738368060000, "open": 102333.0, "high": 102360.02, "low": 102333.0, "close": 102340.66, "volume": 2.65510075}, {"timestamp": 1738368120000, "open": 102340.66, "high": 102363.51, "low": 102319.0, "close": 102319.0, "volume": 2.019319}, {"timestamp": 1738368180000, "open": 102319.0, "high": 102330.0, "low": 102300.0, "close": 102300.0, "volume": 3.31823007}, {"timestamp": 1738368240000, "open": 102300.0, "high": 102319.23, "low": 102274.5, "close": 102317.92, "volume": 3.68816795}, {"timestamp": 1738368300000, "open": 102317.92, "high": 102348.89, "low": 102317.92, "close": 102348.88, "volume": 4.35238351}, {"timestamp": 1738368360000, "open": 102348.88, "high": 102446.67, "low": 102348.88, "close": 102446.66, "volume": 4.42374012}, {"timestamp": 1738368420000, "open": 102446.66, "high": 102446.67, "low": 102446.66, "close": 102446.66, "volume": 1.54566868}, {"timestamp": 1738368480000, "open": 102446.66, "high": 102464.92, "low": 102446.66, "close": 102464.91, "volume": 7.82413892}, {"timestamp": 1738368540000, "open": 102464.91, "high": 102511.42, "low": 102464.91, "close": 102511.41, "volume": 2.42815595}, {"timestamp": 1738368600000, "open": 102511.41, "high": 102511.42, "low": 102409.32, "close": 102409.32, "volume": 11.58990527}, {"timestamp": 1738368660000, "open": 102409.32, "high": 102514.48, "low": 102409.32, "close": 102514.48, "volume": 4.9877122}, {"timestamp": 1738368720000, "open": 102514.48, "high": 102514.48, "low": 102456.0, "close": 102493.7, "volume": 6.06247068}, {"timestamp": 1738368780000, "open": 102493.7, "high": 102556.0, "low": 102493.7, "close": 102555.99, "volume": 2.9108977}, {"timestamp": 1738368840000, "open": 102555.99, "high": 102569.82, "low": 102520.0, "close": 102531.97, "volume": 5.81971448}, {"timestamp": 1738368900000, "open": 102531.97, "high": 102565.18, "low": 102531.97, "close": 102565.18, "volume": 7.3179993}, {"timestamp": 1738368960000, "open": 102565.18, "high": 102575.06, "low": 102470.59, "close": 102470.59, "volume": 8.78205213}, {"timestamp": 1738369020000, "open": 102470.59, "high": 102500.03, "low": 102406.0, "close": 102423.99, "volume": 5.26153372}, {"timestamp": 1738369080000, "open": 102423.99, "high": 102427.79, "low": 102360.0, "close": 102367.07, "volume": 4.40240743}, {"timestamp": 1738369140000, "open": 102367.07, "high": 102376.98, "low": 102367.07, "close": 102376.98, "volume": 2.79710124}, {"timestamp": 1738369200000, "open": 102376.98, "high": 102376.98, "low": 102376.97, "close": 102376.98, "volume": 1.4126982}, {"timestamp": 1738369260000, "open": 102376.98, "high": 102410.01, "low": 102376.97, "close": 102403.01, "volume": 4.17052691}, {"timestamp": 1738369320000, "open": 102403.01, "high": 102410.34, "low": 102403.01, "close": 102410.34, "volume": 2.11310571}, {"timestamp": 1738369380000, "open": 102410.34, "high": 102433.19, "low": 102410.34, "close": 102433.19, "volume": 2.76055423}, {"timestamp": 1738369440000, "open": 102433.19, "high": 102433.19, "low": 102379.64, "close": 102384.0, "volume": 3.3659233}, {"timestamp": 1738369500000, "open": 102384.0, "high": 102384.0, "low": 102348.39, "close": 102348.4, "volume": 4.2055339}, {"timestamp": 1738369560000, "open": 102348.4, "high": 102348.4, "low": 102274.5, "close": 102282.28, "volume": 4.62787872}, {"timestamp": 1738369620000, "open": 102282.28, "high": 102322.84, "low": 102282.28, "close": 102293.99, "volume": 4.35888206}, {"timestamp": 1738369680000, "open": 102293.99, "high": 102294.09, "low": 102282.28, "close": 102282.28, "volume": 4.15603694}, {"timestamp": 1738369740000, "open": 102282.28, "high": 102282.29, "low": 102282.28, "close": 102282.28, "volume": 1.92441777}, {"timestamp": 1738369800000, "open": 102282.28, "high": 102287.36, "low": 102213.07, "close": 102248.99, "volume": 6.38659927}, {"timestamp": 1738369860000, "open": 102248.99, "high": 102352.69, "low": 102248.99, "close": 102352.69, "volume": 2.43650494}, {"timestamp": 1738369920000, "open": 102352.69, "high": 102389.11, "low": 102352.69, "close": 102389.11, "volume": 10.8139101}, {"timestamp": 1738369980000, "open": 102389.11, "high": 102391.99, "low": 102367.56, "close": 102391.98, "volume": 4.64580762}, {"timestamp": 1738370040000, "open": 102391.98, "high": 102424.0, "low": 102391.98, "close": 102411.87, "volume": 1.63933591}, {"timestamp": 1738370100000, "open": 102411.87, "high": 102440.58, "low": 102400.18, "close": 102440.58, "volume": 3.18949029}, {"timestamp": 1738370160000, "open": 102440.58, "high": 102473.87, "low": 102440.57, "close": 102473.87, "volume": 1.98687899}, {"timestamp": 1738370220000, "open": 102473.87, "high": 102473.87, "low": 102449.85, "close": 102455.95, "volume": 2.07292043}, {"timestamp": 1738370280000, "open": 102455.95, "high": 102499.0, "low": 102455.95, "close": 102498.99, "volume": 19.07982457}, {"timestamp": 1738370340000, "open": 102498.99, "high": 102498.99, "low": 102488.74, "close": 102491.97, "volume": 14.32324555}, {"timestamp": 1738370400000, "open": 102491.97, "high": 102496.91, "low": 102491.97, "close": 102496.9, "volume": 1.54768822}, {"timestamp": 1738370460000, "open": 102496.9, "high": 102496.9, "low": 102449.79, "close": 102470.15, "volume": 3.06671582}, {"timestamp": 1738370520000, "open": 102470.15, "high": 102478.85, "low": 102447.75, "close": 102455.34, "volume": 3.40068663}, {"timestamp": 1738370580000, "open": 102455.34, "high": 102455.34, "low": 102434.9, "close": 102445.15, "volume": 8.15563091}, {"timestamp": 1738370640000, "open": 102445.15, "high": 102461.54, "low": 102445.15, "close": 102458.64, "volume": 1.00895053}, {"timestamp": 1738370700000, "open": 102458.64, "high": 102470.69, "low": 102421.8, "close": 102470.69, "volume": 4.17514155}, {"timestamp": 1738370760000, "open": 102470.69, "high": 102491.6, "low": 102462.25, "close": 102491.59, "volume": 2.22295515}, {"timestamp": 1738370820000, "open": 102491.59, "high": 102496.36, "low": 102481.08, "close": 102484.11, "volume": 2.09621616}, {"timestamp": 1738370880000, "open": 102484.11, "high": 102498.99, "low": 102484.11, "close": 102498.99, "volume": 7.5195101}, {"timestamp": 1738370940000, "open": 102498.99, "high": 102499.0, "low": 102431.37, "close": 102431.38, "volume": 8.36416298}, {"timestamp": 1738371000000, "open": 102431.38, "high": 102441.42, "low": 102354.97, "close": 102354.97, "volume": 3.70937413}, {"timestamp": 1738371060000, "open": 102354.97, "high": 102404.0, "low": 102354.97, "close": 102403.99, "volume": 1.2324871}, {"timestamp": 1738371120000, "open": 102403.99, "high": 102436.0, "low": 102403.99, "close": 102435.99, "volume": 1.09502115}, {"timestamp": 1738371180000, "open": 102435.99, "high": 102436.0, "low": 102408.03, "close": 102410.91, "volume": 5.59329232}, {"timestamp": 1738371240000, "open": 102410.91, "high": 102476.56, "low": 102397.78, "close": 102470.79, "volume": 1.98432707}, {"timestamp": 1738371300000, "open": 102470.79, "high": 102483.95, "low": 102456.78, "close": 102483.95, "volume": 3.18900321}, {"timestamp": 1738371360000, "open": 102483.95, "high": 102499.0, "low": 102483.95, "close": 102498.99, "volume": 2.29883073}, {"timestamp": 1738371420000, "open": 102498.99, "high": 102499.0, "low": 102494.92, "close": 102494.92, "volume": 3.70666405}, {"timestamp": 1738371480000, "open": 102494.92, "high": 102515.0, "low": 102494.92, "close": 102504.85, "volume": 19.98781379}, {"timestamp": 1738371540000, "open": 102504.85, "high": 102504.85, "low": 102494.92, "close": 102494.93, "volume": 5.0895634}, {"timestamp": 1738371600000, "open": 102494.93, "high": 102495.2, "low": 102471.75, "close": 102479.12, "volume": 8.84429468}, {"timestamp": 1738371660000, "open": 102479.12, "high": 102554.99, "low": 102479.12, "close": 102552.78, "volume": 11.62324376}, {"timestamp": 1738371720000, "open": 102552.78, "high": 102562.94, "low": 102538.95, "close": 102538.95, "volume": 4.32426379}, {"timestamp": 1738371780000, "open": 102538.95, "high": 102552.79, "low": 102538.95, "close": 102538.95, "volume": 1.61159627}, {"timestamp": 1738371840000, "open": 102538.95, "high": 102538.96, "low": 102509.8, "close": 102513.01, "volume": 2.46083678}, {"timestamp": 1738371900000, "open": 102513.01, "high": 102513.01, "low": 102460.33, "close": 102470.56, "volume": 3.07823661}, {"timestamp": 1738371960000, "open": 102470.56, "high": 102497.99, "low": 102470.56, "close": 102489.41, "volume": 3.02906557}, {"timestamp": 1738372020000, "open": 102489.41, "high": 102574.02, "low": 102489.41, "close": 102511.86, "volume": 4.31399251}, {"timestamp": 1738372080000, "open": 102511.86, "high": 102547.72, "low": 102511.85, "close": 102547.71, "volume": 2.05185192}, {"timestamp": 1738372140000, "open": 102547.71, "high": 102562.09, "low": 102530.82, "close": 102562.08, "volume": 2.68588796}, {"timestamp": 1738372200000, "open": 102562.08, "high": 102584.47, "low": 102562.08, "close": 102584.46, "volume": 3.10339349}, {"timestamp": 1738372260000, "open": 102584.46, "high": 102586.1, "low": 102563.99, "close": 102563.99, "volume": 3.29651043}, {"timestamp": 1738372320000, "open": 102563.99, "high": 102563.99, "low": 102532.19, "close": 102544.87, "volume": 4.64349808}, {"timestamp": 1738372380000, "open": 102544.87, "high": 102573.95, "low": 102544.87, "close": 102573.95, "volume": 2.99233008}, {"timestamp": 1738372440000, "open": 102573.95, "high": 102612.37, "low": 102573.94, "close": 102606.03, "volume": 1.63586019}, {"timestamp": 1738372500000, "open": 102606.03, "high": 102606.03, "low": 102550.0, "close": 102552.97, "volume": 3.11091452}, {"timestamp": 1738372560000, "open": 102552.97, "high": 102642.69, "low": 102552.97, "close": 102636.53, "volume": 2.67973851}, {"timestamp": 1738372620000, "open": 102636.53, "high": 102649.35, "low": 102636.53, "close": 102649.34, "volume": 1.60125202}, {"timestamp": 1738372680000, "open": 102649.34, "high": 102661.6, "low": 102612.0, "close": 102661.59, "volume": 8.13133346}, {"timestamp": 1738372740000, "open": 102661.59, "high": 102661.59, "low": 102630.5, "close": 102630.5, "volume": 4.78101246}, {"timestamp": 1738372800000, "open": 102630.5, "high": 102652.5, "low": 102576.0, "close": 102587.46, "volume": 8.62802404}, {"timestamp": 1738372860000, "open": 102587.46, "high": 102659.25, "low": 102587.45, "close": 102659.24, "volume": 4.2940208}, {"timestamp": 1738372920000, "open": 102659.24, "high": 102683.44, "low": 102642.0, "close": 102647.79, "volume": 1.39093786}, {"timestamp": 1738372980000, "open": 102647.79, "high": 102666.67, "low": 102647.79, "close": 102650.36, "volume": 9.16229081}, {"timestamp": 1738373040000, "open": 102650.36, "high": 102668.48, "low": 102650.36, "close": 102655.99, "volume": 3.66108172}, {"timestamp": 1738373100000, "open": 102655.99, "high": 102656.1, "low": 102620.0, "close": 102633.72, "volume": 6.08919199}, {"timestamp": 1738373160000, "open": 102633.72, "high": 102691.46, "low": 102633.72, "close": 102683.0, "volume": 10.9671554}, {"timestamp": 1738373220000, "open": 102683.0, "high": 102698.49, "low": 102665.99, "close": 102698.48, "volume": 4.45414166}, {"timestamp": 1738373280000, "open": 102698.48, "high": 102698.49, "low": 102691.57, "close": 102691.57, "volume": 4.79759573}, {"timestamp": 1738373340000, "open": 102691.57, "high": 102710.38, "low": 102691.57, "close": 102710.38, "volume": 3.53396152}, {"timestamp": 1738373400000, "open": 102710.38, "high": 102710.38, "low": 102655.21, "close": 102655.22, "volume": 6.61680764}, {"timestamp": 1738373460000, "open": 102655.22, "high": 102655.22, "low": 102620.09, "close": 102634.84, "volume": 3.57290145}, {"timestamp": 1738373520000, "open": 102634.84, "high": 102695.09, "low": 102634.84, "close": 102680.07, "volume": 3.61605643}, {"timestamp": 1738373580000, "open": 102680.07, "high": 102732.49, "low": 102680.07, "close": 102732.49, "volume": 1.96818659}, {"timestamp": 1738373640000, "open": 102732.49, "high": 102732.49, "low": 102709.72, "close": 102709.73, "volume": 2.7258848}, {"timestamp": 1738373700000, "open": 102709.73, "high": 102709.73, "low": 102689.02, "close": 102690.2, "volume": 5.80278358}, {"timestamp": 1738373760000, "open": 102690.2, "high": 102709.73, "low": 102690.2, "close": 102709.72, "volume": 3.15047384}, {"timestamp": 1738373820000, "open": 102709.72, "high": 102758.0, "low": 102709.72, "close": 102758.0, "volume": 5.92715837}, {"timestamp": 1738373880000, "open": 102758.0, "high": 102780.27, "low": 102749.43, "close": 102760.01, "volume": 21.28720231}, {"timestamp": 1738373940000, "open": 102760.01, "high": 102760.01, "low": 102733.09, "close": 102743.99, "volume": 3.7402019}, {"timestamp": 1738374000000, "open": 102743.99, "high": 102746.78, "low": 102736.31, "close": 102736.31, "volume": 2.15240194}, {"timestamp": 1738374060000, "open": 102736.31, "high": 102757.24, "low": 102724.99, "close": 102757.24, "volume": 3.29476924}, {"timestamp": 1738374120000, "open": 102757.24, "high": 102757.24, "low": 102746.13, "close": 102746.13, "volume": 2.10395715}, {"timestamp": 1738374180000, "open": 102746.13, "high": 102755.63, "low": 102734.9, "close": 102735.01, "volume": 2.22182266}, {"timestamp": 1738374240000, "open": 102735.01, "high": 102773.33, "low": 102735.01, "close": 102773.32, "volume": 3.72637662}, {"timestamp": 1738374300000, "open": 102773.32, "high": 102778.99, "low": 102732.49, "close": 102732.49, "volume": 10.21209848}, {"timestamp": 1738374360000, "open": 102732.49, "high": 102732.5, "low": 102650.02, "close": 102650.02, "volume": 7.59768555}, {"timestamp": 1738374420000, "open": 102650.02, "high": 102652.44, "low": 102627.45, "close": 102627.46, "volume": 11.31075439}, {"timestamp": 1738374480000, "open": 102627.46, "high": 102627.46, "low": 102559.07, "close": 102566.5, "volume": 7.69819153}, {"timestamp": 1738374540000, "open": 102566.5, "high": 102639.99, "low": 102566.5, "close": 102639.99, "volume": 1.98717582}, {"timestamp": 1738374600000, "open": 102639.99, "high": 102640.0, "low": 102620.01, "close": 102627.45, "volume": 1.29139857}, {"timestamp": 1738374660000, "open": 102627.45, "high": 102627.46, "low": 102620.01, "close": 102620.01, "volume": 9.01626498}, {"timestamp": 1738374720000, "open": 102620.01, "high": 102639.96, "low": 102620.0, "close": 102627.45, "volume": 12.56199206}, {"timestamp": 1738374780000, "open": 102627.45, "high": 102640.41, "low": 102627.45, "close": 102640.41, "volume": 5.02807355}, {"timestamp": 1738374840000, "open": 102640.41, "high": 102641.64, "low": 102630.84, "close": 102641.64, "volume": 2.50981979}, {"timestamp": 1738374900000, "open": 102641.64, "high": 102641.64, "low": 102572.39, "close": 102572.4, "volume": 4.36163086}, {"timestamp": 1738374960000, "open": 102572.4, "high": 102581.24, "low": 102560.52, "close": 102581.24, "volume": 2.55689633}, {"timestamp": 1738375020000, "open": 102581.24, "high": 102581.37, "low": 102564.24, "close": 102581.36, "volume": 2.47308974}, {"timestamp": 1738375080000, "open": 102581.36, "high": 102581.37, "low": 102532.5, "close": 102560.72, "volume": 4.85288427}, {"timestamp": 1738375140000, "open": 102560.72, "high": 102565.99, "low": 102560.72, "close": 102565.99, "volume": 1.45273927}, {"timestamp": 1738375200000, "open": 102565.99, "high": 102566.0, "low": 102431.37, "close": 102431.37, "volume": 6.35016166}, {"timestamp": 1738375260000, "open": 102431.37, "high": 102516.32, "low": 102408.95, "close": 102509.8, "volume": 10.63601924}, {"timestamp": 1738375320000, "open": 102509.8, "high": 102579.33, "low": 102509.8, "close": 102533.84, "volume": 2.36552233}, {"timestamp": 1738375380000, "open": 102533.84, "high": 102589.58, "low": 102528.0, "close": 102589.58, "volume": 2.93315717}, {"timestamp": 1738375440000, "open": 102589.58, "high": 102606.69, "low": 102570.41, "close": 102570.41, "volume": 0.79948054}, {"timestamp": 1738375500000, "open": 102570.41, "high": 102577.84, "low": 102534.03, "close": 102534.03, "volume": 1.0020582}, {"timestamp": 1738375560000, "open": 102534.03, "high": 102607.3, "low": 102532.47, "close": 102607.3, "volume": 1.01979458}, {"timestamp": 1738375620000, "open": 102607.3, "high": 102638.87, "low": 102607.16, "close": 102635.88, "volume": 3.00617036}, {"timestamp": 1738375680000, "open": 102635.88, "high": 102664.2, "low": 102635.87, "close": 102664.19, "volume": 2.44864222}, {"timestamp": 1738375740000, "open": 102664.19, "high": 102664.2, "low": 102647.91, "close": 102647.92, "volume": 3.29167343}, {"timestamp": 1738375800000, "open": 102647.92, "high": 102697.16, "low": 102647.92, "close": 102694.66, "volume": 2.56987193}, {"timestamp": 1738375860000, "open": 102694.66, "high": 102694.67, "low": 102655.2, "close": 102655.2, "volume": 4.30541722}, {"timestamp": 1738375920000, "open": 102655.2, "high": 102655.21, "low": 102647.92, "close": 102647.92, "volume": 1.79836016}, {"timestamp": 1738375980000, "open": 102647.92, "high": 102671.87, "low": 102637.76, "close": 102637.77, "volume": 2.15896595}, {"timestamp": 1738376040000, "open": 102637.77, "high": 102684.15, "low": 102637.76, "close": 102684.14, "volume": 2.58616823}, {"timestamp": 1738376100000, "open": 102684.14, "high": 102717.6, "low": 102684.14, "close": 102717.59, "volume": 1.87013711}, {"timestamp": 1738376160000, "open": 102717.59, "high": 102783.7, "low": 102717.59, "close": 102753.75, "volume": 2.25146731}, {"timestamp": 1738376220000, "open": 102753.75, "high": 102753.75, "low": 102733.33, "close": 102744.31, "volume": 5.4079712}, {"timestamp": 1738376280000, "open": 102744.31, "high": 102744.32, "low": 102735.76, "close": 102735.76, "volume": 3.92065649}, {"timestamp": 1738376340000, "open": 102735.76, "high": 102735.77, "low": 102728.01, "close": 102729.98, "volume": 9.82537228}, {"timestamp": 1738376400000, "open": 102729.98, "high": 102735.76, "low": 102729.98, "close": 102735.75, "volume": 1.78741416}, {"timestamp": 1738376460000, "open": 102735.75, "high": 102744.31, "low": 102735.75, "close": 102744.3, "volume": 2.9360581}, {"timestamp": 1738376520000, "open": 102744.3, "high": 102744.31, "low": 102744.3, "close": 102744.31, "volume": 2.18479527}, {"timestamp": 1738376580000, "open": 102744.31, "high": 102760.36, "low": 102744.3, "close": 102757.63, "volume": 1.29115115}, {"timestamp": 1738376640000, "open": 102757.63, "high": 102762.57, "low": 102691.54, "close": 102691.54, "volume": 1.95002415}, {"timestamp": 1738376700000, "open": 102691.54, "high": 102691.55, "low": 102688.4, "close": 102688.4, "volume": 1.04639821}, {"timestamp": 1738376760000, "open": 102688.4, "high": 102724.83, "low": 102688.4, "close": 102724.83, "volume": 1.18469697}, {"timestamp": 1738376820000, "open": 102724.83, "high": 102724.83, "low": 102688.41, "close": 102704.51, "volume": 1.5408598}, {"timestamp": 1738376880000, "open": 102704.51, "high": 102704.52, "low": 102696.49, "close": 102696.49, "volume": 1.57635903}, {"timestamp": 1738376940000, "open": 102696.49, "high": 102710.38, "low": 102696.49, "close": 102706.53, "volume": 0.74962784}, {"timestamp": 1738377000000, "open": 102706.53, "high": 102711.69, "low": 102650.0, "close": 102650.0, "volume": 2.07933039}, {"timestamp": 1738377060000, "open": 102650.0, "high": 102659.29, "low": 102627.45, "close": 102627.45, "volume": 2.76589928}, {"timestamp": 1738377120000, "open": 102627.45, "high": 102633.57, "low": 102627.45, "close": 102633.56, "volume": 0.64581224}, {"timestamp": 1738377180000, "open": 102633.56, "high": 102633.57, "low": 102600.0, "close": 102630.33, "volume": 3.63815255}, {"timestamp": 1738377240000, "open": 102630.33, "high": 102638.41, "low": 102630.33, "close": 102638.4, "volume": 1.02455341}, {"timestamp": 1738377300000, "open": 102638.4, "high": 102638.41, "low": 102638.4, "close": 102638.41, "volume": 5.73458393}, {"timestamp": 1738377360000, "open": 102638.41, "high": 102638.41, "low": 102588.23, "close": 102588.24, "volume": 2.76348955}, {"timestamp": 1738377420000, "open": 102588.24, "high": 102591.51, "low": 102588.24, "close": 102591.51, "volume": 3.57312263}, {"timestamp": 1738377480000, "open": 102591.51, "high": 102604.18, "low": 102591.51, "close": 102604.18, "volume": 1.51263877}, {"timestamp": 1738377540000, "open": 102604.18, "high": 102652.14, "low": 102604.17, "close": 102652.13, "volume": 5.43550515}, {"timestamp": 1738377600000, "open": 102652.13, "high": 102679.93, "low": 102652.13, "close": 102679.92, "volume": 1.2702279}, {"timestamp": 1738377660000, "open": 102679.92, "high": 102700.0, "low": 102679.92, "close": 102694.86, "volume": 1.14763403}, {"timestamp": 1738377720000, "open": 102694.86, "high": 102694.87, "low": 102686.46, "close": 102686.46, "volume": 3.96952336}, {"timestamp": 1738377780000, "open": 102686.46, "high": 102686.46, "low": 102644.37, "close": 102664.37, "volume": 8.56070761}, {"timestamp": 1738377840000, "open": 102664.37, "high": 102664.38, "low": 102656.4, "close": 102662.33, "volume": 2.98449636}, {"timestamp": 1738377900000, "open": 102662.33, "high": 102664.0, "low": 102642.68, "close": 102642.68, "volume": 1.93678989}, {"timestamp": 1738377960000, "open": 102642.68, "high": 102702.59, "low": 102642.68, "close": 102671.62, "volume": 9.00674581}, {"timestamp": 1738378020000, "open": 102671.62, "high": 102678.38, "low": 102671.62, "close": 102678.37, "volume": 0.59247878}, {"timestamp": 1738378080000, "open": 102678.37, "high": 102690.22, "low": 102669.35, "close": 102669.35, "volume": 2.95660258}, {"timestamp": 1738378140000, "open": 102669.35, "high": 102669.35, "low": 102629.47, "close": 102629.47, "volume": 1.84206323}, {"timestamp": 1738378200000, "open": 102629.47, "high": 102637.52, "low": 102578.33, "close": 102578.34, "volume": 2.46016392}, {"timestamp": 1738378260000, "open": 102578.34, "high": 102578.34, "low": 102488.19, "close": 102541.29, "volume": 2.05997771}, {"timestamp": 1738378320000, "open": 102541.29, "high": 102557.01, "low": 102541.29, "close": 102557.0, "volume": 1.06569555}, {"timestamp": 1738378380000, "open": 102557.0, "high": 102557.01, "low": 102482.8, "close": 102482.8, "volume": 4.02285106}, {"timestamp": 1738378440000, "open": 102482.8, "high": 102500.0, "low": 102467.22, "close": 102499.6, "volume": 4.9990679}, {"timestamp": 1738378500000, "open": 102499.6, "high": 102535.16, "low": 102499.6, "close": 102535.15, "volume": 1.3266815}, {"timestamp": 1738378560000, "open": 102535.15, "high": 102535.16, "low": 102514.33, "close": 102524.92, "volume": 4.31637854}, {"timestamp": 1738378620000, "open": 102524.92, "high": 102524.92, "low": 102461.0, "close": 102461.0, "volume": 2.14905327}, {"timestamp": 1738378680000, "open": 102461.0, "high": 102469.23, "low": 102408.94, "close": 102417.16, "volume": 7.41474862}, {"timestamp": 1738378740000, "open": 102417.16, "high": 102509.82, "low": 102400.0, "close": 102467.78, "volume": 28.87019992}, {"timestamp": 1738378800000, "open": 102467.78, "high": 102508.0, "low": 102466.95, "close": 102507.99, "volume": 3.16066545}, {"timestamp": 1738378860000, "open": 102507.99, "high": 102518.42, "low": 102461.29, "close": 102476.61, "volume": 4.07295897}, {"timestamp": 1738378920000, "open": 102476.61, "high": 102491.66, "low": 102463.2, "close": 102475.83, "volume": 2.83916008}, {"timestamp": 1738378980000, "open": 102475.83, "high": 102505.22, "low": 102385.5, "close": 102385.5, "volume": 4.99341986}, {"timestamp": 1738379040000, "open": 102385.5, "high": 102386.74, "low": 102378.51, "close": 102386.73, "volume": 1.43847683}, {"timestamp": 1738379100000, "open": 102386.73, "high": 102386.74, "low": 102378.35, "close": 102381.18, "volume": 1.16551017}, {"timestamp": 1738379160000, "open": 102381.18, "high": 102381.18, "low": 102350.51, "close": 102351.0, "volume": 16.02637619}, {"timestamp": 1738379220000, "open": 102351.0, "high": 102381.99, "low": 102300.0, "close": 102381.99, "volume": 4.16437656}, {"timestamp": 1738379280000, "open": 102381.99, "high": 102417.2, "low": 102364.72, "close": 102417.19, "volume": 2.12960152}, {"timestamp": 1738379340000, "open": 102417.19, "high": 102421.95, "low": 102379.4, "close": 102421.95, "volume": 3.24369395}, {"timestamp": 1738379400000, "open": 102421.95, "high": 102439.02, "low": 102421.94, "close": 102439.01, "volume": 1.58952076}, {"timestamp": 1738379460000, "open": 102439.01, "high": 102456.88, "low": 102439.01, "close": 102456.87, "volume": 1.39471907}, {"timestamp": 1738379520000, "open": 102456.87, "high": 102456.88, "low": 102412.31, "close": 102420.31, "volume": 3.99174191}, {"timestamp": 1738379580000, "open": 102420.31, "high": 102420.32, "low": 102411.7, "close": 102411.7, "volume": 2.6389173}, {"timestamp": 1738379640000, "open": 102411.7, "high": 102425.62, "low": 102405.55, "close": 102425.61, "volume": 1.53827037}, {"timestamp": 1738379700000, "open": 102425.61, "high": 102438.81, "low": 102417.91, "close": 102419.59, "volume": 1.81557937}, {"timestamp": 1738379760000, "open": 102419.59, "high": 102419.59, "low": 102414.53, "close": 102414.53, "volume": 1.25652567}, {"timestamp": 1738379820000, "open": 102414.53, "high": 102414.53, "low": 102334.01, "close": 102334.01, "volume": 4.02671449}, {"timestamp": 1738379880000, "open": 102334.01, "high": 102354.24, "low": 102334.01, "close": 102354.24, "volume": 2.88196999}, {"timestamp": 1738379940000, "open": 102354.24, "high": 102383.61, "low": 102354.23, "close": 102383.6, "volume": 0.49206959}, {"timestamp": 1738380000000, "open": 102383.6, "high": 102399.99, "low": 102383.6, "close": 102384.02, "volume": 0.90111996}, {"timestamp": 1738380060000, "open": 102384.02, "high": 102437.99, "low": 102384.01, "close": 102437.98, "volume": 2.83358891}, {"timestamp": 1738380120000, "open": 102437.98, "high": 102437.98, "low": 102392.01, "close": 102401.83, "volume": 2.00828825}, {"timestamp": 1738380180000, "open": 102401.83, "high": 102401.84, "low": 102370.3, "close": 102370.3, "volume": 1.45170226}, {"timestamp": 1738380240000, "open": 102370.3, "high": 102401.84, "low": 102370.3, "close": 102393.23, "volume": 1.37422228}, {"timestamp": 1738380300000, "open": 102393.23, "high": 102393.23, "low": 102364.0, "close": 102364.0, "volume": 1.3066933}, {"timestamp": 1738380360000, "open": 102364.0, "high": 102364.01, "low": 102352.94, "close": 102364.0, "volume": 1.58194762}, {"timestamp": 1738380420000, "open": 102364.0, "high": 102392.36, "low": 102364.0, "close": 102392.35, "volume": 3.25221666}, {"timestamp": 1738380480000, "open": 102392.35, "high": 102392.44, "low": 102392.35, "close": 102392.43, "volume": 2.7367016}, {"timestamp": 1738380540000, "open": 102392.43, "high": 102421.72, "low": 102346.0, "close": 102346.0, "volume": 1.74876881}, {"timestamp": 1738380600000, "open": 102346.0, "high": 102349.82, "low": 102326.51, "close": 102326.51, "volume": 3.40958023}, {"timestamp": 1738380660000, "open": 102326.51, "high": 102326.51, "low": 102310.43, "close": 102312.02, "volume": 1.81351798}, {"timestamp": 1738380720000, "open": 102312.02, "high": 102312.02, "low": 102305.06, "close": 102305.06, "volume": 2.2994867}, {"timestamp": 1738380780000, "open": 102305.06, "high": 102360.0, "low": 102305.06, "close": 102350.27, "volume": 1.37942766}, {"timestamp": 1738380840000, "open": 102350.27, "high": 102350.28, "low": 102320.0, "close": 102320.0, "volume": 2.96645517}, {"timestamp": 1738380900000, "open": 102320.0, "high": 102320.0, "low": 102300.0, "close": 102300.0, "volume": 3.81123944}, {"timestamp": 1738380960000, "open": 102300.0, "high": 102304.16, "low": 102300.0, "close": 102301.28, "volume": 1.55688976}, {"timestamp": 1738381020000, "open": 102301.28, "high": 102301.31, "low": 102280.0, "close": 102292.9, "volume": 2.99680559}, {"timestamp": 1738381080000, "open": 102292.9, "high": 102292.91, "low": 102264.98, "close": 102273.11, "volume": 2.73209644}, {"timestamp": 1738381140000, "open": 102273.11, "high": 102290.07, "low": 102257.18, "close": 102257.18, "volume": 8.25482366}, {"timestamp": 1738381200000, "open": 102257.18, "high": 102257.19, "low": 102246.0, "close": 102246.0, "volume": 4.25139414}, {"timestamp": 1738381260000, "open": 102246.0, "high": 102246.01, "low": 102198.52, "close": 102221.82, "volume": 4.79566825}, {"timestamp": 1738381320000, "open": 102221.82, "high": 102256.43, "low": 102221.82, "close": 102256.43, "volume": 8.60720232}, {"timestamp": 1738381380000, "open": 102256.43, "high": 102263.0, "low": 102250.8, "close": 102262.99, "volume": 2.10304685}, {"timestamp": 1738381440000, "open": 102262.99, "high": 102279.58, "low": 102261.21, "close": 102261.21, "volume": 3.57769703}, {"timestamp": 1738381500000, "open": 102261.21, "high": 102274.5, "low": 102261.21, "close": 102274.49, "volume": 4.11406396}, {"timestamp": 1738381560000, "open": 102274.49, "high": 102274.5, "low": 102274.49, "close": 102274.49, "volume": 2.71639819}, {"timestamp": 1738381620000, "open": 102274.49, "high": 102274.58, "low": 102253.96, "close": 102263.08, "volume": 4.18750255}, {"timestamp": 1738381680000, "open": 102263.08, "high": 102270.43, "low": 102257.53, "close": 102270.43, "volume": 2.07693167}, {"timestamp": 1738381740000, "open": 102270.43, "high": 102282.51, "low": 102270.42, "close": 102282.5, "volume": 3.12048836}, {"timestamp": 1738381800000, "open": 102282.5, "high": 102284.5, "low": 102274.1, "close": 102284.49, "volume": 4.6573531}, {"timestamp": 1738381860000, "open": 102284.49, "high": 102289.99, "low": 102284.49, "close": 102284.5, "volume": 5.28525001}, {"timestamp": 1738381920000, "open": 102284.5, "high": 102287.49, "low": 102284.49, "close": 102287.48, "volume": 2.11765338}, {"timestamp": 1738381980000, "open": 102287.48, "high": 102287.49, "low": 102287.48, "close": 102287.48, "volume": 3.39926378}, {"timestamp": 1738382040000, "open": 102287.48, "high": 102287.49, "low": 102253.67, "close": 102254.99, "volume": 4.27564743}, {"timestamp": 1738382100000, "open": 102254.99, "high": 102255.0, "low": 102218.34, "close": 102249.3, "volume": 3.05251188}, {"timestamp": 1738382160000, "open": 102249.3, "high": 102286.08, "low": 102249.29, "close": 102275.84, "volume": 3.53450829}, {"timestamp": 1738382220000, "open": 102275.84, "high": 102275.97, "low": 102233.28, "close": 102233.28, "volume": 6.87212067}, {"timestamp": 1738382280000, "open": 102233.28, "high": 102251.47, "low": 102233.28, "close": 102244.58, "volume": 3.77761817}, {"timestamp": 1738382340000, "open": 102244.58, "high": 102249.19, "low": 102244.58, "close": 102249.18, "volume": 5.27446672}, {"timestamp": 1738382400000, "open": 102249.18, "high": 102273.82, "low": 102229.86, "close": 102254.35, "volume": 7.67735339}, {"timestamp": 1738382460000, "open": 102254.35, "high": 102271.97, "low": 102254.34, "close": 102271.97, "volume": 3.66443493}, {"timestamp": 1738382520000, "open": 102271.97, "high": 102274.5, "low": 102267.5, "close": 102267.5, "volume": 3.39903989}, {"timestamp": 1738382580000, "open": 102267.5, "high": 102284.0, "low": 102267.5, "close": 102283.99, "volume": 2.52756062}, {"timestamp": 1738382640000, "open": 102283.99, "high": 102303.37, "low": 102283.99, "close": 102303.37, "volume": 4.21434876}, {"timestamp": 1738382700000, "open": 102303.37, "high": 102312.21, "low": 102292.0, "close": 102304.11, "volume": 4.7960268}, {"timestamp": 1738382760000, "open": 102304.11, "high": 102331.15, "low": 102267.5, "close": 102267.51, "volume": 4.47007437}, {"timestamp": 1738382820000, "open": 102267.51, "high": 102292.04, "low": 102254.35, "close": 102254.35, "volume": 4.2243865}, {"timestamp": 1738382880000, "open": 102254.35, "high": 102254.36, "low": 102210.09, "close": 102218.58, "volume": 5.29692703}, {"timestamp": 1738382940000, "open": 102218.58, "high": 102218.58, "low": 102127.5, "close": 102145.91, "volume": 7.03402326}, {"timestamp": 1738383000000, "open": 102145.91, "high": 102191.99, "low": 102144.54, "close": 102191.99, "volume": 3.95598376}, {"timestamp": 1738383060000, "open": 102191.99, "high": 102277.99, "low": 102191.99, "close": 102277.99, "volume": 5.73433818}, {"timestamp": 1738383120000, "open": 102277.99, "high": 102286.92, "low": 102271.17, "close": 102271.18, "volume": 1.45864438}, {"timestamp": 1738383180000, "open": 102271.18, "high": 102271.18, "low": 102198.99, "close": 102198.99, "volume": 1.95232653}, {"timestamp": 1738383240000, "open": 102198.99, "high": 102224.49, "low": 102188.8, "close": 102201.01, "volume": 1.23447359}, {"timestamp": 1738383300000, "open": 102201.01, "high": 102245.39, "low": 102201.0, "close": 102208.51, "volume": 5.55209209}, {"timestamp": 1738383360000, "open": 102208.51, "high": 102208.52, "low": 102178.57, "close": 102178.57, "volume": 1.79186855}, {"timestamp": 1738383420000, "open": 102178.57, "high": 102202.4, "low": 102170.33, "close": 102194.01, "volume": 1.44501332}, {"timestamp": 1738383480000, "open": 102194.01, "high": 102213.13, "low": 102194.01, "close": 102213.12, "volume": 2.71272379}, {"timestamp": 1738383540000, "open": 102213.12, "high": 102232.0, "low": 102213.12, "close": 102232.0, "volume": 1.1213767}, {"timestamp": 1738383600000, "open": 102232.0, "high": 102232.0, "low": 102196.0, "close": 102196.0, "volume": 3.86354791}, {"timestamp": 1738383660000, "open": 102196.0, "high": 102233.87, "low": 102196.0, "close": 102233.86, "volume": 1.35913172}, {"timestamp": 1738383720000, "open": 102233.86, "high": 102244.54, "low": 102233.86, "close": 102237.31, "volume": 3.3777023}, {"timestamp": 1738383780000, "open": 102237.31, "high": 102237.32, "low": 102215.0, "close": 102231.72, "volume": 2.38596065}, {"timestamp": 1738383840000, "open": 102231.72, "high": 102236.52, "low": 102227.91, "close": 102236.51, "volume": 3.56947625}, {"timestamp": 1738383900000, "open": 102236.51, "high": 102246.01, "low": 102232.0, "close": 102232.0, "volume": 0.7333713}, {"timestamp": 1738383960000, "open": 102232.0, "high": 102232.01, "low": 102224.85, "close": 102228.67, "volume": 1.95083068}, {"timestamp": 1738384020000, "open": 102228.67, "high": 102234.38, "low": 102228.66, "close": 102234.37, "volume": 2.78610065}, {"timestamp": 1738384080000, "open": 102234.37, "high": 102239.78, "low": 102234.37, "close": 102239.78, "volume": 1.35492255}, {"timestamp": 1738384140000, "open": 102239.78, "high": 102239.78, "low": 102238.06, "close": 102238.07, "volume": 1.0087232}, {"timestamp": 1738384200000, "open": 102238.07, "high": 102246.01, "low": 102236.55, "close": 102246.0, "volume": 1.627808}, {"timestamp": 1738384260000, "open": 102246.0, "high": 102274.68, "low": 102237.77, "close": 102274.68, "volume": 3.3691713}, {"timestamp": 1738384320000, "open": 102274.68, "high": 102286.41, "low": 102274.68, "close": 102286.41, "volume": 1.70404789}, {"timestamp": 1738384380000, "open": 102286.41, "high": 102294.72, "low": 102286.4, "close": 102294.71, "volume": 0.42994009}, {"timestamp": 1738384440000, "open": 102294.71, "high": 102403.35, "low": 102294.71, "close": 102377.53, "volume": 4.02840822}, {"timestamp": 1738384500000, "open": 102377.53, "high": 102429.18, "low": 102377.52, "close": 102426.4, "volume": 2.59841723}, {"timestamp": 1738384560000, "open": 102426.4, "high": 102426.41, "low": 102391.22, "close": 102391.23, "volume": 3.09351324}, {"timestamp": 1738384620000, "open": 102391.23, "high": 102454.32, "low": 102391.22, "close": 102454.32, "volume": 1.19053807}, {"timestamp": 1738384680000, "open": 102454.32, "high": 102454.33, "low": 102436.82, "close": 102439.1, "volume": 3.48313336}, {"timestamp": 1738384740000, "open": 102439.1, "high": 102470.59, "low": 102439.09, "close": 102451.8, "volume": 8.05341339}, {"timestamp": 1738384800000, "open": 102451.8, "high": 102451.81, "low": 102444.07, "close": 102448.65, "volume": 2.62294456}, {"timestamp": 1738384860000, "open": 102448.65, "high": 102501.6, "low": 102448.65, "close": 102501.6, "volume": 10.2556196}, {"timestamp": 1738384920000, "open": 102501.6, "high": 102501.61, "low": 102484.0, "close": 102484.01, "volume": 3.46643759}, {"timestamp": 1738384980000, "open": 102484.01, "high": 102487.45, "low": 102484.0, "close": 102487.45, "volume": 2.18575616}, {"timestamp": 1738385040000, "open": 102487.45, "high": 102493.77, "low": 102487.44, "close": 102493.76, "volume": 2.05681093}, {"timestamp": 1738385100000, "open": 102493.76, "high": 102493.77, "low": 102434.27, "close": 102434.28, "volume": 4.83125511}, {"timestamp": 1738385160000, "open": 102434.28, "high": 102448.33, "low": 102434.27, "close": 102448.33, "volume": 1.18795189}, {"timestamp": 1738385220000, "open": 102448.33, "high": 102448.33, "low": 102402.32, "close": 102408.05, "volume": 0.92683191}, {"timestamp": 1738385280000, "open": 102408.05, "high": 102408.06, "low": 102408.05, "close": 102408.05, "volume": 0.86750989}, {"timestamp": 1738385340000, "open": 102408.05, "high": 102418.31, "low": 102408.05, "close": 102412.51, "volume": 6.08629068}, {"timestamp": 1738385400000, "open": 102412.51, "high": 102412.51, "low": 102397.32, "close": 102397.33, "volume": 1.32207102}, {"timestamp": 1738385460000, "open": 102397.33, "high": 102406.35, "low": 102396.41, "close": 102406.35, "volume": 0.55944897}, {"timestamp": 1738385520000, "open": 102406.35, "high": 102420.0, "low": 102406.34, "close": 102419.99, "volume": 1.64464623}, {"timestamp": 1738385580000, "open": 102419.99, "high": 102419.99, "low": 102368.94, "close": 102368.94, "volume": 2.76360794}, {"timestamp": 1738385640000, "open": 102368.94, "high": 102368.95, "low": 102323.01, "close": 102323.01, "volume": 2.58339032}, {"timestamp": 1738385700000, "open": 102323.01, "high": 102324.64, "low": 102320.01, "close": 102324.63, "volume": 1.22662878}, {"timestamp": 1738385760000, "open": 102324.63, "high": 102324.64, "low": 102312.0, "close": 102312.01, "volume": 1.01198191}, {"timestamp": 1738385820000, "open": 102312.01, "high": 102326.67, "low": 102312.0, "close": 102312.0, "volume": 1.46380348}, {"timestamp": 1738385880000, "open": 102312.0, "high": 102313.14, "low": 102310.86, "close": 102313.13, "volume": 0.47270041}, {"timestamp": 1738385940000, "open": 102313.13, "high": 102316.36, "low": 102313.13, "close": 102316.15, "volume": 2.85959866}, {"timestamp": 1738386000000, "open": 102316.15, "high": 102316.15, "low": 102251.98, "close": 102259.99, "volume": 4.76900827}, {"timestamp": 1738386060000, "open": 102259.99, "high": 102276.09, "low": 102259.99, "close": 102276.08, "volume": 1.03943055}, {"timestamp": 1738386120000, "open": 102276.08, "high": 102283.17, "low": 102276.08, "close": 102283.17, "volume": 2.38215909}, {"timestamp": 1738386180000, "open": 102283.17, "high": 102283.18, "low": 102283.17, "close": 102283.18, "volume": 0.4155778}, {"timestamp": 1738386240000, "open": 102283.18, "high": 102292.7, "low": 102283.17, "close": 102292.69, "volume": 0.94848054}, {"timestamp": 1738386300000, "open": 102292.69, "high": 102292.7, "low": 102292.69, "close": 102292.69, "volume": 0.7321946}, {"timestamp": 1738386360000, "open": 102292.69, "high": 102292.7, "low": 102292.69, "close": 102292.69, "volume": 0.57951002}, {"timestamp": 1738386420000, "open": 102292.69, "high": 102292.7, "low": 102292.69, "close": 102292.69, "volume": 1.08837909}, {"timestamp": 1738386480000, "open": 102292.69, "high": 102352.94, "low": 102292.69, "close": 102352.94, "volume": 2.4561824}, {"timestamp": 1738386540000, "open": 102352.94, "high": 102375.61, "low": 102352.94, "close": 102367.64, "volume": 2.97448317}, {"timestamp": 1738386600000, "open": 102367.64, "high": 102373.43, "low": 102367.63, "close": 102373.42, "volume": 1.29658474}, {"timestamp": 1738386660000, "open": 102373.42, "high": 102373.43, "low": 102373.42, "close": 102373.43, "volume": 0.89137785}, {"timestamp": 1738386720000, "open": 102373.43, "high": 102380.47, "low": 102373.42, "close": 102377.66, "volume": 1.49226839}, {"timestamp": 1738386780000, "open": 102377.66, "high": 102377.67, "low": 102373.43, "close": 102377.66, "volume": 3.67924095}, {"timestamp": 1738386840000, "open": 102377.66, "high": 102382.25, "low": 102352.39, "close": 102352.4, "volume": 4.72389422}, {"timestamp": 1738386900000, "open": 102352.4, "high": 102378.22, "low": 102348.35, "close": 102378.21, "volume": 4.03469112}, {"timestamp": 1738386960000, "open": 102378.21, "high": 102392.8, "low": 102378.21, "close": 102392.79, "volume": 2.99956273}, {"timestamp": 1738387020000, "open": 102392.79, "high": 102398.87, "low": 102392.79, "close": 102398.86, "volume": 2.28285303}, {"timestamp": 1738387080000, "open": 102398.86, "high": 102406.31, "low": 102398.86, "close": 102406.3, "volume": 1.19956474}, {"timestamp": 1738387140000, "open": 102406.3, "high": 102458.41, "low": 102406.3, "close": 102458.41, "volume": 1.97537026}, {"timestamp": 1738387200000, "open": 102458.41, "high": 102458.41, "low": 102412.0, "close": 102412.0, "volume": 1.64926533}, {"timestamp": 1738387260000, "open": 102412.0, "high": 102444.04, "low": 102412.0, "close": 102444.03, "volume": 2.13154005}, {"timestamp": 1738387320000, "open": 102444.03, "high": 102444.03, "low": 102433.12, "close": 102433.12, "volume": 2.41459255}, {"timestamp": 1738387380000, "open": 102433.12, "high": 102447.91, "low": 102430.0, "close": 102447.9, "volume": 2.228583}, {"timestamp": 1738387440000, "open": 102447.9, "high": 102465.97, "low": 102447.9, "close": 102465.96, "volume": 2.01576078}, {"timestamp": 1738387500000, "open": 102465.96, "high": 102465.97, "low": 102465.96, "close": 102465.96, "volume": 0.96165629}, {"timestamp": 1738387560000, "open": 102465.96, "high": 102465.97, "low": 102450.0, "close": 102450.0, "volume": 1.21116318}, {"timestamp": 1738387620000, "open": 102450.0, "high": 102470.0, "low": 102450.0, "close": 102469.99, "volume": 0.91071819}, {"timestamp": 1738387680000, "open": 102469.99, "high": 102479.48, "low": 102469.99, "close": 102471.6, "volume": 1.71481365}, {"timestamp": 1738387740000, "open": 102471.6, "high": 102479.47, "low": 102471.6, "close": 102479.46, "volume": 2.72733038}, {"timestamp": 1738387800000, "open": 102479.46, "high": 102479.76, "low": 102476.51, "close": 102479.75, "volume": 2.99211103}, {"timestamp": 1738387860000, "open": 102479.75, "high": 102505.4, "low": 102469.21, "close": 102469.21, "volume": 2.54449786}, {"timestamp": 1738387920000, "open": 102469.21, "high": 102469.22, "low": 102469.21, "close": 102469.21, "volume": 2.2937582}, {"timestamp": 1738387980000, "open": 102469.21, "high": 102469.22, "low": 102437.11, "close": 102454.33, "volume": 1.94931754}, {"timestamp": 1738388040000, "open": 102454.33, "high": 102455.49, "low": 102454.33, "close": 102455.49, "volume": 2.14019983}, {"timestamp": 1738388100000, "open": 102455.49, "high": 102475.66, "low": 102455.49, "close": 102475.65, "volume": 3.39180765}, {"timestamp": 1738388160000, "open": 102475.65, "high": 102498.99, "low": 102475.65, "close": 102498.99, "volume": 3.22032684}, {"timestamp": 1738388220000, "open": 102498.99, "high": 102526.49, "low": 102498.99, "close": 102526.49, "volume": 3.156586}, {"timestamp": 1738388280000, "open": 102526.49, "high": 102526.49, "low": 102526.48, "close": 102526.49, "volume": 0.66218369}, {"timestamp": 1738388340000, "open": 102526.49, "high": 102549.38, "low": 102526.48, "close": 102549.38, "volume": 1.80208733}, {"timestamp": 1738388400000, "open": 102549.38, "high": 102584.8, "low": 102549.38, "close": 102581.17, "volume": 2.13960315}, {"timestamp": 1738388460000, "open": 102581.17, "high": 102581.17, "low": 102550.41, "close": 102556.01, "volume": 4.15894396}, {"timestamp": 1738388520000, "open": 102556.01, "high": 102556.01, "low": 102549.01, "close": 102549.01, "volume": 3.38274122}, {"timestamp": 1738388580000, "open": 102549.01, "high": 102549.02, "low": 102549.01, "close": 102549.01, "volume": 1.02164338}, {"timestamp": 1738388640000, "open": 102549.01, "high": 102549.02, "low": 102549.01, "close": 102549.01, "volume": 0.65394622}, {"timestamp": 1738388700000, "open": 102549.01, "high": 102549.02, "low": 102496.23, "close": 102496.23, "volume": 2.60446447}, {"timestamp": 1738388760000, "open": 102496.23, "high": 102503.02, "low": 102496.22, "close": 102498.01, "volume": 3.23491953}, {"timestamp": 1738388820000, "open": 102498.01, "high": 102498.38, "low": 102498.0, "close": 102498.37, "volume": 0.9795953}, {"timestamp": 1738388880000, "open": 102498.37, "high": 102498.61, "low": 102498.37, "close": 102498.6, "volume": 5.55291635}, {"timestamp": 1738388940000, "open": 102498.6, "high": 102551.55, "low": 102498.39, "close": 102551.55, "volume": 2.97726989}, {"timestamp": 1738389000000, "open": 102551.55, "high": 102551.56, "low": 102535.36, "close": 102535.36, "volume": 2.66016016}, {"timestamp": 1738389060000, "open": 102535.36, "high": 102535.37, "low": 102481.5, "close": 102481.51, "volume": 4.83821999}, {"timestamp": 1738389120000, "open": 102481.51, "high": 102497.99, "low": 102481.5, "close": 102481.6, "volume": 2.09694255}, {"timestamp": 1738389180000, "open": 102481.6, "high": 102481.61, "low": 102481.6, "close": 102481.61, "volume": 0.91845008}, {"timestamp": 1738389240000, "open": 102481.61, "high": 102491.73, "low": 102481.6, "close": 102491.72, "volume": 2.00301486}, {"timestamp": 1738389300000, "open": 102491.72, "high": 102499.92, "low": 102491.72, "close": 102499.92, "volume": 0.54215897}, {"timestamp": 1738389360000, "open": 102499.92, "high": 102499.92, "low": 102499.91, "close": 102499.91, "volume": 2.84221235}, {"timestamp": 1738389420000, "open": 102499.91, "high": 102499.92, "low": 102491.01, "close": 102491.01, "volume": 0.93770431}, {"timestamp": 1738389480000, "open": 102491.01, "high": 102491.02, "low": 102491.01, "close": 102491.02, "volume": 0.36125035}, {"timestamp": 1738389540000, "open": 102491.02, "high": 102500.0, "low": 102491.01, "close": 102500.0, "volume": 1.05049889}, {"timestamp": 1738389600000, "open": 102500.0, "high": 102500.0, "low": 102472.29, "close": 102472.29, "volume": 1.88849258}, {"timestamp": 1738389660000, "open": 102472.29, "high": 102475.08, "low": 102472.29, "close": 102475.08, "volume": 1.61727993}, {"timestamp": 1738389720000, "open": 102475.08, "high": 102485.58, "low": 102470.58, "close": 102470.58, "volume": 3.45584501}, {"timestamp": 1738389780000, "open": 102470.58, "high": 102470.59, "low": 102470.58, "close": 102470.58, "volume": 0.63173436}, {"timestamp": 1738389840000, "open": 102470.58, "high": 102470.59, "low": 102451.08, "close": 102451.08, "volume": 1.53098644}, {"timestamp": 1738389900000, "open": 102451.08, "high": 102451.09, "low": 102451.08, "close": 102451.08, "volume": 0.857988}, {"timestamp": 1738389960000, "open": 102451.08, "high": 102520.0, "low": 102451.08, "close": 102519.99, "volume": 1.69495323}, {"timestamp": 1738390020000, "open": 102519.99, "high": 102575.9, "low": 102519.94, "close": 102575.9, "volume": 7.62019341}, {"timestamp": 1738390080000, "open": 102575.9, "high": 102575.91, "low": 102532.0, "close": 102532.0, "volume": 1.82327727}, {"timestamp": 1738390140000, "open": 102532.0, "high": 102532.01, "low": 102478.28, "close": 102478.28, "volume": 1.0557902}, {"timestamp": 1738390200000, "open": 102478.28, "high": 102478.28, "low": 102451.19, "close": 102451.19, "volume": 0.69920845}, {"timestamp": 1738390260000, "open": 102451.19, "high": 102451.2, "low": 102431.01, "close": 102432.46, "volume": 1.33922153}, {"timestamp": 1738390320000, "open": 102432.46, "high": 102452.0, "low": 102432.46, "close": 102444.62, "volume": 0.6869421}, {"timestamp": 1738390380000, "open": 102444.62, "high": 102444.63, "low": 102444.62, "close": 102444.63, "volume": 0.97685372}, {"timestamp": 1738390440000, "open": 102444.63, "high": 102444.63, "low": 102429.59, "close": 102429.59, "volume": 1.76435696}, {"timestamp": 1738390500000, "open": 102429.59, "high": 102429.59, "low": 102419.46, "close": 102419.46, "volume": 0.24448919}, {"timestamp": 1738390560000, "open": 102419.46, "high": 102420.01, "low": 102412.02, "close": 102412.02, "volume": 0.84279472}, {"timestamp": 1738390620000, "open": 102412.02, "high": 102412.03, "low": 102412.02, "close": 102412.02, "volume": 1.60688676}, {"timestamp": 1738390680000, "open": 102412.02, "high": 102412.03, "low": 102412.02, "close": 102412.02, "volume": 1.04162593}, {"timestamp": 1738390740000, "open": 102412.02, "high": 102412.03, "low": 102387.53, "close": 102387.99, "volume": 1.79831331}, {"timestamp": 1738390800000, "open": 102387.99, "high": 102388.0, "low": 102360.23, "close": 102360.23, "volume": 1.67446533}, {"timestamp": 1738390860000, "open": 102360.23, "high": 102388.0, "low": 102360.23, "close": 102388.0, "volume": 0.57678183}, {"timestamp": 1738390920000, "open": 102388.0, "high": 102388.0, "low": 102330.46, "close": 102330.47, "volume": 2.00493172}, {"timestamp": 1738390980000, "open": 102330.47, "high": 102338.49, "low": 102313.72, "close": 102338.48, "volume": 3.47630567}, {"timestamp": 1738391040000, "open": 102338.48, "high": 102340.0, "low": 102338.48, "close": 102339.99, "volume": 2.23952343}, {"timestamp": 1738391100000, "open": 102339.99, "high": 102377.78, "low": 102339.99, "close": 102377.76, "volume": 2.2967791}, {"timestamp": 1738391160000, "open": 102377.76, "high": 102388.0, "low": 102377.76, "close": 102387.99, "volume": 1.26618278}, {"timestamp": 1738391220000, "open": 102387.99, "high": 102388.0, "low": 102355.34, "close": 102355.35, "volume": 2.48120398}, {"timestamp": 1738391280000, "open": 102355.35, "high": 102355.35, "low": 102342.48, "close": 102347.92, "volume": 1.53773434}, {"timestamp": 1738391340000, "open": 102347.92, "high": 102354.9, "low": 102347.91, "close": 102354.89, "volume": 1.02167668}, {"timestamp": 1738391400000, "open": 102354.89, "high": 102354.9, "low": 102354.89, "close": 102354.9, "volume": 2.11982383}, {"timestamp": 1738391460000, "open": 102354.9, "high": 102388.0, "low": 102354.89, "close": 102387.99, "volume": 2.17420853}, {"timestamp": 1738391520000, "open": 102387.99, "high": 102446.14, "low": 102373.33, "close": 102373.33, "volume": 4.13239915}, {"timestamp": 1738391580000, "open": 102373.33, "high": 102373.33, "low": 102354.24, "close": 102362.79, "volume": 1.76833422}, {"timestamp": 1738391640000, "open": 102362.79, "high": 102373.48, "low": 102346.81, "close": 102346.81, "volume": 1.93245809}, {"timestamp": 1738391700000, "open": 102346.81, "high": 102373.33, "low": 102346.15, "close": 102363.58, "volume": 0.95694758}, {"timestamp": 1738391760000, "open": 102363.58, "high": 102363.59, "low": 102349.4, "close": 102359.0, "volume": 3.85693985}, {"timestamp": 1738391820000, "open": 102359.0, "high": 102359.01, "low": 102349.4, "close": 102349.4, "volume": 0.42736531}, {"timestamp": 1738391880000, "open": 102349.4, "high": 102349.41, "low": 102312.22, "close": 102312.22, "volume": 1.45118714}, {"timestamp": 1738391940000, "open": 102312.22, "high": 102324.72, "low": 102312.22, "close": 102324.72, "volume": 0.99173271}, {"timestamp": 1738392000000, "open": 102324.72, "high": 102327.31, "low": 102294.11, "close": 102294.11, "volume": 1.10578017}, {"timestamp": 1738392060000, "open": 102294.11, "high": 102294.12, "low": 102282.35, "close": 102282.36, "volume": 6.64585954}, {"timestamp": 1738392120000, "open": 102282.36, "high": 102282.36, "low": 102250.0, "close": 102250.01, "volume": 2.53131508}, {"timestamp": 1738392180000, "open": 102250.01, "high": 102263.46, "low": 102250.0, "close": 102263.45, "volume": 1.60872926}, {"timestamp": 1738392240000, "open": 102263.45, "high": 102294.07, "low": 102263.45, "close": 102294.07, "volume": 1.16726057}, {"timestamp": 1738392300000, "open": 102294.07, "high": 102294.08, "low": 102216.0, "close": 102216.0, "volume": 3.69523865}, {"timestamp": 1738392360000, "open": 102216.0, "high": 102216.01, "low": 102184.46, "close": 102198.02, "volume": 6.46047996}, {"timestamp": 1738392420000, "open": 102198.02, "high": 102232.0, "low": 102189.07, "close": 102232.0, "volume": 3.2521458}, {"timestamp": 1738392480000, "open": 102232.0, "high": 102268.0, "low": 102231.99, "close": 102257.59, "volume": 1.26995495}, {"timestamp": 1738392540000, "open": 102257.59, "high": 102280.47, "low": 102257.59, "close": 102280.47, "volume": 1.58046593}, {"timestamp": 1738392600000, "open": 102280.47, "high": 102333.13, "low": 102280.47, "close": 102333.13, "volume": 1.84538862}, {"timestamp": 1738392660000, "open": 102333.13, "high": 102333.14, "low": 102333.13, "close": 102333.13, "volume": 0.90774932}, {"timestamp": 1738392720000, "open": 102333.13, "high": 102338.34, "low": 102322.9, "close": 102338.34, "volume": 2.56544361}, {"timestamp": 1738392780000, "open": 102338.34, "high": 102382.71, "low": 102338.34, "close": 102382.71, "volume": 3.14418887}, {"timestamp": 1738392840000, "open": 102382.71, "high": 102400.71, "low": 102382.7, "close": 102389.76, "volume": 0.97639822}, {"timestamp": 1738392900000, "open": 102389.76, "high": 102391.72, "low": 102379.82, "close": 102391.71, "volume": 4.47284586}, {"timestamp": 1738392960000, "open": 102391.71, "high": 102392.16, "low": 102391.71, "close": 102392.15, "volume": 1.17641687}, {"timestamp": 1738393020000, "open": 102392.15, "high": 102393.45, "low": 102392.15, "close": 102393.44, "volume": 1.22765054}, {"timestamp": 1738393080000, "open": 102393.44, "high": 102393.45, "low": 102393.34, "close": 102393.35, "volume": 1.59452071}, {"timestamp": 1738393140000, "open": 102393.35, "high": 102402.91, "low": 102393.34, "close": 102402.91, "volume": 1.32599257}, {"timestamp": 1738393200000, "open": 102402.91, "high": 102402.91, "low": 102402.9, "close": 102402.91, "volume": 1.56059063}, {"timestamp": 1738393260000, "open": 102402.91, "high": 102402.91, "low": 102369.26, "close": 102369.26, "volume": 1.70316242}, {"timestamp": 1738393320000, "open": 102369.26, "high": 102405.72, "low": 102369.26, "close": 102405.71, "volume": 0.94603152}, {"timestamp": 1738393380000, "open": 102405.71, "high": 102420.0, "low": 102405.71, "close": 102420.0, "volume": 0.94457015}, {"timestamp": 1738393440000, "open": 102420.0, "high": 102454.1, "low": 102420.0, "close": 102447.88, "volume": 1.57124766}, {"timestamp": 1738393500000, "open": 102447.88, "high": 102454.99, "low": 102447.87, "close": 102454.99, "volume": 0.87054221}, {"timestamp": 1738393560000, "open": 102454.99, "high": 102460.73, "low": 102440.0, "close": 102440.0, "volume": 1.37579091}, {"timestamp": 1738393620000, "open": 102440.0, "high": 102449.64, "low": 102440.0, "close": 102449.63, "volume": 0.88259433}, {"timestamp": 1738393680000, "open": 102449.63, "high": 102449.64, "low": 102440.0, "close": 102440.0, "volume": 1.53486931}, {"timestamp": 1738393740000, "open": 102440.0, "high": 102476.45, "low": 102440.0, "close": 102476.45, "volume": 1.38299325}, {"timestamp": 1738393800000, "open": 102476.45, "high": 102489.65, "low": 102476.44, "close": 102477.76, "volume": 1.6700709}, {"timestamp": 1738393860000, "open": 102477.76, "high": 102494.69, "low": 102477.76, "close": 102494.69, "volume": 3.74374942}, {"timestamp": 1738393920000, "open": 102494.69, "high": 102494.69, "low": 102490.0, "close": 102490.0, "volume": 1.06806356}, {"timestamp": 1738393980000, "open": 102490.0, "high": 102490.01, "low": 102452.52, "close": 102452.52, "volume": 1.71733641}, {"timestamp": 1738394040000, "open": 102452.52, "high": 102454.04, "low": 102443.36, "close": 102443.36, "volume": 1.3104558}, {"timestamp": 1738394100000, "open": 102443.36, "high": 102443.37, "low": 102418.97, "close": 102418.98, "volume": 2.05415283}, {"timestamp": 1738394160000, "open": 102418.98, "high": 102441.69, "low": 102402.61, "close": 102423.88, "volume": 3.49548606}, {"timestamp": 1738394220000, "open": 102423.88, "high": 102423.88, "low": 102367.67, "close": 102367.67, "volume": 1.61000955}, {"timestamp": 1738394280000, "open": 102367.67, "high": 102367.68, "low": 102344.0, "close": 102356.63, "volume": 2.588365}, {"timestamp": 1738394340000, "open": 102356.63, "high": 102367.67, "low": 102348.9, "close": 102348.9, "volume": 3.55375992}, {"timestamp": 1738394400000, "open": 102348.9, "high": 102348.91, "low": 102337.99, "close": 102337.99, "volume": 0.81074702}, {"timestamp": 1738394460000, "open": 102337.99, "high": 102338.0, "low": 102316.5, "close": 102316.5, "volume": 0.44861587}, {"timestamp": 1738394520000, "open": 102316.5, "high": 102316.51, "low": 102265.55, "close": 102284.01, "volume": 4.4439416}, {"timestamp": 1738394580000, "open": 102284.01, "high": 102292.04, "low": 102284.0, "close": 102292.03, "volume": 1.81669195}, {"timestamp": 1738394640000, "open": 102292.03, "high": 102301.27, "low": 102292.03, "close": 102292.21, "volume": 2.76014945}, {"timestamp": 1738394700000, "open": 102292.21, "high": 102299.1, "low": 102292.21, "close": 102299.1, "volume": 2.90381292}, {"timestamp": 1738394760000, "open": 102299.1, "high": 102333.0, "low": 102294.95, "close": 102332.99, "volume": 1.51011684}, {"timestamp": 1738394820000, "open": 102332.99, "high": 102333.0, "low": 102299.09, "close": 102299.09, "volume": 0.6622757}, {"timestamp": 1738394880000, "open": 102299.09, "high": 102299.1, "low": 102290.96, "close": 102290.96, "volume": 0.90130556}, {"timestamp": 1738394940000, "open": 102290.96, "high": 102301.44, "low": 102290.95, "close": 102301.43, "volume": 3.36713073}, {"timestamp": 1738395000000, "open": 102301.43, "high": 102327.46, "low": 102301.43, "close": 102327.46, "volume": 0.73132942}, {"timestamp": 1738395060000, "open": 102327.46, "high": 102334.79, "low": 102324.59, "close": 102334.79, "volume": 0.73367225}, {"timestamp": 1738395120000, "open": 102334.79, "high": 102367.66, "low": 102334.78, "close": 102367.65, "volume": 1.1323878}, {"timestamp": 1738395180000, "open": 102367.65, "high": 102380.0, "low": 102367.65, "close": 102380.0, "volume": 0.85636347}, {"timestamp": 1738395240000, "open": 102380.0, "high": 102380.0, "low": 102280.0, "close": 102280.0, "volume": 4.06073869}, {"timestamp": 1738395300000, "open": 102280.0, "high": 102280.01, "low": 102245.11, "close": 102245.11, "volume": 2.27747821}, {"timestamp": 1738395360000, "open": 102245.11, "high": 102253.99, "low": 102226.48, "close": 102234.28, "volume": 2.39834379}, {"timestamp": 1738395420000, "open": 102234.28, "high": 102245.51, "low": 102228.0, "close": 102245.5, "volume": 1.88605533}, {"timestamp": 1738395480000, "open": 102245.5, "high": 102253.43, "low": 102245.5, "close": 102245.51, "volume": 2.04514558}, {"timestamp": 1738395540000, "open": 102245.51, "high": 102245.51, "low": 102239.93, "close": 102239.94, "volume": 1.58338107}, {"timestamp": 1738395600000, "open": 102239.94, "high": 102246.27, "low": 102239.93, "close": 102246.27, "volume": 2.48507881}, {"timestamp": 1738395660000, "open": 102246.27, "high": 102258.95, "low": 102246.26, "close": 102258.95, "volume": 1.55274596}, {"timestamp": 1738395720000, "open": 102258.95, "high": 102258.95, "low": 102232.59, "close": 102241.4, "volume": 2.67219956}, {"timestamp": 1738395780000, "open": 102241.4, "high": 102254.55, "low": 102209.35, "close": 102209.35, "volume": 1.79748276}, {"timestamp": 1738395840000, "open": 102209.35, "high": 102209.35, "low": 102196.07, "close": 102196.07, "volume": 1.70897691}, {"timestamp": 1738395900000, "open": 102196.07, "high": 102205.82, "low": 102196.07, "close": 102205.8, "volume": 2.58420665}, {"timestamp": 1738395960000, "open": 102205.8, "high": 102205.8, "low": 102196.01, "close": 102196.02, "volume": 1.82969306}, {"timestamp": 1738396020000, "open": 102196.02, "high": 102259.05, "low": 102195.0, "close": 102235.36, "volume": 2.24981838}, {"timestamp": 1738396080000, "open": 102235.36, "high": 102235.37, "low": 102200.0, "close": 102200.01, "volume": 3.18176354}, {"timestamp": 1738396140000, "open": 102200.01, "high": 102200.01, "low": 102182.25, "close": 102182.26, "volume": 3.16026633}, {"timestamp": 1738396200000, "open": 102182.26, "high": 102196.03, "low": 102182.25, "close": 102192.68, "volume": 1.63388782}, {"timestamp": 1738396260000, "open": 102192.68, "high": 102192.68, "low": 102179.01, "close": 102179.01, "volume": 1.86375034}, {"timestamp": 1738396320000, "open": 102179.01, "high": 102188.19, "low": 102179.01, "close": 102188.19, "volume": 1.63793661}, {"timestamp": 1738396380000, "open": 102188.19, "high": 102213.16, "low": 102188.18, "close": 102213.15, "volume": 1.54557346}, {"timestamp": 1738396440000, "open": 102213.15, "high": 102213.15, "low": 102200.0, "close": 102204.39, "volume": 1.6735904}, {"timestamp": 1738396500000, "open": 102204.39, "high": 102204.64, "low": 102201.25, "close": 102201.26, "volume": 1.35281982}, {"timestamp": 1738396560000, "open": 102201.26, "high": 102201.26, "low": 102191.33, "close": 102191.34, "volume": 1.33502805}, {"timestamp": 1738396620000, "open": 102191.34, "high": 102191.34, "low": 102161.82, "close": 102181.25, "volume": 3.65819717}, {"timestamp": 1738396680000, "open": 102181.25, "high": 102181.26, "low": 102181.25, "close": 102181.26, "volume": 3.09680772}, {"timestamp": 1738396740000, "open": 102181.26, "high": 102181.26, "low": 102161.9, "close": 102166.49, "volume": 2.86488002}, {"timestamp": 1738396800000, "open": 102166.49, "high": 102190.62, "low": 102166.48, "close": 102173.44, "volume": 3.58701779}, {"timestamp": 1738396860000, "open": 102173.44, "high": 102221.35, "low": 102173.44, "close": 102190.38, "volume": 4.33475433}, {"timestamp": 1738396920000, "open": 102190.38, "high": 102196.08, "low": 102190.37, "close": 102196.08, "volume": 3.44728733}, {"timestamp": 1738396980000, "open": 102196.08, "high": 102196.46, "low": 102191.12, "close": 102191.12, "volume": 1.20547716}, {"timestamp": 1738397040000, "open": 102191.12, "high": 102213.99, "low": 102191.12, "close": 102213.99, "volume": 3.19637065}, {"timestamp": 1738397100000, "open": 102213.99, "high": 102213.99, "low": 102182.63, "close": 102182.63, "volume": 1.16381792}, {"timestamp": 1738397160000, "open": 102182.63, "high": 102217.45, "low": 102177.58, "close": 102196.07, "volume": 2.44365166}, {"timestamp": 1738397220000, "open": 102196.07, "high": 102209.82, "low": 102188.01, "close": 102194.38, "volume": 1.24941738}, {"timestamp": 1738397280000, "open": 102194.38, "high": 102211.0, "low": 102194.38, "close": 102210.99, "volume": 2.23348395}, {"timestamp": 1738397340000, "open": 102210.99, "high": 102219.44, "low": 102210.99, "close": 102217.99, "volume": 1.32534314}, {"timestamp": 1738397400000, "open": 102217.99, "high": 102256.56, "low": 102217.99, "close": 102256.55, "volume": 2.21341609}, {"timestamp": 1738397460000, "open": 102256.55, "high": 102271.1, "low": 102256.55, "close": 102271.09, "volume": 3.43241735}, {"timestamp": 1738397520000, "open": 102271.09, "high": 102276.99, "low": 102271.09, "close": 102271.09, "volume": 1.25257447}, {"timestamp": 1738397580000, "open": 102271.09, "high": 102271.09, "low": 102200.0, "close": 102200.0, "volume": 2.5069612}, {"timestamp": 1738397640000, "open": 102200.0, "high": 102205.64, "low": 102198.05, "close": 102205.63, "volume": 1.78041039}, {"timestamp": 1738397700000, "open": 102205.63, "high": 102205.64, "low": 102180.0, "close": 102180.01, "volume": 2.85183065}, {"timestamp": 1738397760000, "open": 102180.01, "high": 102180.01, "low": 102138.27, "close": 102138.27, "volume": 4.93168044}, {"timestamp": 1738397820000, "open": 102138.27, "high": 102139.99, "low": 102117.65, "close": 102139.99, "volume": 5.02183457}, {"timestamp": 1738397880000, "open": 102139.99, "high": 102139.99, "low": 102046.01, "close": 102046.02, "volume": 11.31444333}, {"timestamp": 1738397940000, "open": 102046.02, "high": 102046.02, "low": 102010.0, "close": 102041.14, "volume": 10.50034195}, {"timestamp": 1738398000000, "open": 102041.14, "high": 102055.53, "low": 102041.14, "close": 102055.52, "volume": 2.19704288}, {"timestamp": 1738398060000, "open": 102055.52, "high": 102097.78, "low": 102055.52, "close": 102089.19, "volume": 2.01726783}, {"timestamp": 1738398120000, "open": 102089.19, "high": 102116.14, "low": 102089.19, "close": 102116.13, "volume": 1.34588058}, {"timestamp": 1738398180000, "open": 102116.13, "high": 102116.14, "low": 102091.49, "close": 102091.49, "volume": 4.94392898}, {"timestamp": 1738398240000, "open": 102091.49, "high": 102091.5, "low": 102010.0, "close": 102010.01, "volume": 5.12960003}, {"timestamp": 1738398300000, "open": 102010.01, "high": 102012.33, "low": 101952.56, "close": 101952.56, "volume": 28.07920028}, {"timestamp": 1738398360000, "open": 101952.56, "high": 101977.06, "low": 101952.0, "close": 101969.22, "volume": 2.80604111}, {"timestamp": 1738398420000, "open": 101969.22, "high": 102008.88, "low": 101969.21, "close": 102008.87, "volume": 3.21523516}, {"timestamp": 1738398480000, "open": 102008.87, "high": 102024.35, "low": 102000.0, "close": 102000.0, "volume": 11.71852736}, {"timestamp": 1738398540000, "open": 102000.0, "high": 102027.05, "low": 102000.0, "close": 102009.26, "volume": 4.93283199}, {"timestamp": 1738398600000, "open": 102009.26, "high": 102009.27, "low": 101951.29, "close": 101951.3, "volume": 9.90546618}, {"timestamp": 1738398660000, "open": 101951.3, "high": 102001.3, "low": 101949.45, "close": 102001.3, "volume": 2.98792026}, {"timestamp": 1738398720000, "open": 102001.3, "high": 102009.04, "low": 101960.63, "close": 101960.64, "volume": 7.20524622}, {"timestamp": 1738398780000, "open": 101960.64, "high": 101973.98, "low": 101957.38, "close": 101957.4, "volume": 5.00233144}, {"timestamp": 1738398840000, "open": 101957.4, "high": 101975.38, "low": 101932.0, "close": 101971.78, "volume": 6.22491193}, {"timestamp": 1738398900000, "open": 101971.78, "high": 102034.23, "low": 101944.0, "close": 101978.76, "volume": 6.29403865}, {"timestamp": 1738398960000, "open": 101978.76, "high": 102041.99, "low": 101978.75, "close": 102041.99, "volume": 17.37107569}, {"timestamp": 1738399020000, "open": 102041.99, "high": 102050.92, "low": 101995.36, "close": 102007.49, "volume": 3.31754566}, {"timestamp": 1738399080000, "open": 102007.49, "high": 102030.83, "low": 102007.49, "close": 102008.26, "volume": 0.89418434}, {"timestamp": 1738399140000, "open": 102008.26, "high": 102020.99, "low": 102000.0, "close": 102020.99, "volume": 1.24127036}, {"timestamp": 1738399200000, "open": 102020.99, "high": 102020.99, "low": 101987.16, "close": 101987.16, "volume": 1.66512437}, {"timestamp": 1738399260000, "open": 101987.16, "high": 101998.04, "low": 101976.95, "close": 101992.88, "volume": 4.37680537}, {"timestamp": 1738399320000, "open": 101992.88, "high": 102015.37, "low": 101992.88, "close": 102011.05, "volume": 1.96493879}, {"timestamp": 1738399380000, "open": 102011.05, "high": 102011.06, "low": 102011.05, "close": 102011.05, "volume": 1.97356494}, {"timestamp": 1738399440000, "open": 102011.05, "high": 102011.06, "low": 102011.05, "close": 102011.06, "volume": 1.19558689}, {"timestamp": 1738399500000, "open": 102011.06, "high": 102040.8, "low": 102000.0, "close": 102000.0, "volume": 1.6096134}, {"timestamp": 1738399560000, "open": 102000.0, "high": 102000.0, "low": 101950.31, "close": 101971.36, "volume": 5.57453307}, {"timestamp": 1738399620000, "open": 101971.36, "high": 102017.86, "low": 101971.36, "close": 102017.85, "volume": 0.92571696}, {"timestamp": 1738399680000, "open": 102017.85, "high": 102047.98, "low": 102017.85, "close": 102047.98, "volume": 2.8750094}, {"timestamp": 1738399740000, "open": 102047.98, "high": 102047.99, "low": 102021.07, "close": 102021.07, "volume": 1.36571119}, {"timestamp": 1738399800000, "open": 102021.07, "high": 102040.8, "low": 102011.39, "close": 102031.99, "volume": 1.41420025}, {"timestamp": 1738399860000, "open": 102031.99, "high": 102031.99, "low": 101985.44, "close": 101985.44, "volume": 2.50318574}, {"timestamp": 1738399920000, "open": 101985.44, "high": 101985.44, "low": 101844.29, "close": 101874.6, "volume": 7.51007673}, {"timestamp": 1738399980000, "open": 101874.6, "high": 101924.44, "low": 101874.6, "close": 101908.68, "volume": 6.97269825}, {"timestamp": 1738400040000, "open": 101908.68, "high": 101967.86, "low": 101908.68, "close": 101962.7, "volume": 6.829953}, {"timestamp": 1738400100000, "open": 101962.7, "high": 102008.79, "low": 101962.7, "close": 102008.78, "volume": 6.27067407}, {"timestamp": 1738400160000, "open": 102008.78, "high": 102015.02, "low": 102008.78, "close": 102015.01, "volume": 1.39072479}, {"timestamp": 1738400220000, "open": 102015.01, "high": 102053.14, "low": 102015.01, "close": 102053.13, "volume": 4.64613758}, {"timestamp": 1738400280000, "open": 102053.13, "high": 102053.14, "low": 102041.22, "close": 102041.23, "volume": 1.92367697}, {"timestamp": 1738400340000, "open": 102041.23, "high": 102041.23, "low": 102005.81, "close": 102016.84, "volume": 1.84398985}, {"timestamp": 1738400400000, "open": 102016.84, "high": 102016.85, "low": 101984.0, "close": 101984.0, "volume": 3.68365182}, {"timestamp": 1738400460000, "open": 101984.0, "high": 101984.01, "low": 101958.0, "close": 101958.0, "volume": 3.57202396}, {"timestamp": 1738400520000, "open": 101958.0, "high": 101958.01, "low": 101888.84, "close": 101888.85, "volume": 2.96521501}, {"timestamp": 1738400580000, "open": 101888.85, "high": 101888.85, "low": 101812.0, "close": 101819.99, "volume": 4.11623742}, {"timestamp": 1738400640000, "open": 101819.99, "high": 101914.55, "low": 101819.99, "close": 101906.9, "volume": 11.02351344}, {"timestamp": 1738400700000, "open": 101906.9, "high": 101940.0, "low": 101841.61, "close": 101940.0, "volume": 5.4387834}, {"timestamp": 1738400760000, "open": 101940.0, "high": 101940.0, "low": 101893.35, "close": 101893.35, "volume": 4.14951735}, {"timestamp": 1738400820000, "open": 101893.35, "high": 101924.77, "low": 101893.35, "close": 101924.76, "volume": 1.62894541}, {"timestamp": 1738400880000, "open": 101924.76, "high": 101924.77, "low": 101855.55, "close": 101855.55, "volume": 1.93548421}, {"timestamp": 1738400940000, "open": 101855.55, "high": 101891.98, "low": 101844.06, "close": 101856.48, "volume": 3.42250479}, {"timestamp": 1738401000000, "open": 101856.48, "high": 101916.01, "low": 101856.48, "close": 101906.37, "volume": 9.46114754}, {"timestamp": 1738401060000, "open": 101906.37, "high": 101906.37, "low": 101892.46, "close": 101892.47, "volume": 3.02714849}, {"timestamp": 1738401120000, "open": 101892.47, "high": 101899.85, "low": 101823.16, "close": 101823.16, "volume": 1.41765862}, {"timestamp": 1738401180000, "open": 101823.16, "high": 101848.24, "low": 101816.21, "close": 101831.17, "volume": 6.03387357}, {"timestamp": 1738401240000, "open": 101831.17, "high": 101831.17, "low": 101800.01, "close": 101800.02, "volume": 3.42607018}, {"timestamp": 1738401300000, "open": 101800.02, "high": 101838.06, "low": 101800.01, "close": 101838.05, "volume": 2.78248544}, {"timestamp": 1738401360000, "open": 101838.05, "high": 101874.91, "low": 101838.04, "close": 101874.91, "volume": 3.7183073}, {"timestamp": 1738401420000, "open": 101874.91, "high": 101888.0, "low": 101855.75, "close": 101855.75, "volume": 2.52865575}, {"timestamp": 1738401480000, "open": 101855.75, "high": 101855.75, "low": 101825.62, "close": 101833.81, "volume": 2.90973928}, {"timestamp": 1738401540000, "open": 101833.81, "high": 101869.99, "low": 101832.54, "close": 101838.44, "volume": 3.32941795}, {"timestamp": 1738401600000, "open": 101838.44, "high": 101898.09, "low": 101838.44, "close": 101898.09, "volume": 3.64720748}, {"timestamp": 1738401660000, "open": 101898.09, "high": 101906.37, "low": 101876.0, "close": 101876.0, "volume": 4.47909879}, {"timestamp": 1738401720000, "open": 101876.0, "high": 101885.7, "low": 101872.99, "close": 101872.99, "volume": 1.27791236}, {"timestamp": 1738401780000, "open": 101872.99, "high": 101925.46, "low": 101872.99, "close": 101925.45, "volume": 2.5051509}, {"timestamp": 1738401840000, "open": 101925.45, "high": 101939.99, "low": 101916.5, "close": 101916.5, "volume": 4.00140446}, {"timestamp": 1738401900000, "open": 101916.5, "high": 101935.99, "low": 101900.0, "close": 101923.51, "volume": 2.76227962}, {"timestamp": 1738401960000, "open": 101923.51, "high": 101923.51, "low": 101900.01, "close": 101900.01, "volume": 1.20468691}, {"timestamp": 1738402020000, "open": 101900.01, "high": 101900.02, "low": 101832.0, "close": 101832.01, "volume": 2.50851347}, {"timestamp": 1738402080000, "open": 101832.01, "high": 101832.86, "low": 101813.26, "close": 101813.26, "volume": 1.54297875}, {"timestamp": 1738402140000, "open": 101813.26, "high": 101865.14, "low": 101813.26, "close": 101865.14, "volume": 5.60231712}, {"timestamp": 1738402200000, "open": 101865.14, "high": 101889.99, "low": 101823.55, "close": 101823.55, "volume": 4.98805723}, {"timestamp": 1738402260000, "open": 101823.55, "high": 101871.17, "low": 101807.63, "close": 101859.58, "volume": 2.94974067}, {"timestamp": 1738402320000, "open": 101859.58, "high": 101859.58, "low": 101777.1, "close": 101779.62, "volume": 5.7178766}, {"timestamp": 1738402380000, "open": 101779.62, "high": 101801.84, "low": 101764.7, "close": 101764.7, "volume": 4.70975258}, {"timestamp": 1738402440000, "open": 101764.7, "high": 101773.66, "low": 101710.12, "close": 101745.87, "volume": 11.00556958}, {"timestamp": 1738402500000, "open": 101745.87, "high": 101769.15, "low": 101688.0, "close": 101688.0, "volume": 11.22473832}, {"timestamp": 1738402560000, "open": 101688.0, "high": 101734.33, "low": 101682.0, "close": 101682.0, "volume": 8.07969995}, {"timestamp": 1738402620000, "open": 101682.0, "high": 101683.53, "low": 101661.02, "close": 101668.52, "volume": 10.36321198}, {"timestamp": 1738402680000, "open": 101668.52, "high": 101668.52, "low": 101630.49, "close": 101630.49, "volume": 9.98281312}, {"timestamp": 1738402740000, "open": 101630.49, "high": 101655.99, "low": 101625.68, "close": 101649.23, "volume": 6.0221953}, {"timestamp": 1738402800000, "open": 101649.23, "high": 101655.48, "low": 101626.32, "close": 101632.17, "volume": 4.25823359}, {"timestamp": 1738402860000, "open": 101632.17, "high": 101679.99, "low": 101619.02, "close": 101679.98, "volume": 4.0624608}, {"timestamp": 1738402920000, "open": 101679.98, "high": 101679.99, "low": 101630.33, "close": 101630.34, "volume": 5.10134753}, {"timestamp": 1738402980000, "open": 101630.34, "high": 101640.59, "low": 101615.83, "close": 101615.83, "volume": 4.12352433}, {"timestamp": 1738403040000, "open": 101615.83, "high": 101628.17, "low": 101601.38, "close": 101620.28, "volume": 7.4109247}, {"timestamp": 1738403100000, "open": 101620.28, "high": 101634.65, "low": 101610.75, "close": 101623.87, "volume": 7.80098828}, {"timestamp": 1738403160000, "open": 101623.87, "high": 101623.87, "low": 101611.65, "close": 101620.36, "volume": 6.60033246}, {"timestamp": 1738403220000, "open": 101620.36, "high": 101621.99, "low": 101605.35, "close": 101605.35, "volume": 3.49418877}, {"timestamp": 1738403280000, "open": 101605.35, "high": 101605.36, "low": 101541.26, "close": 101541.27, "volume": 11.6268744}, {"timestamp": 1738403340000, "open": 101541.27, "high": 101612.03, "low": 101541.26, "close": 101545.61, "volume": 5.22994004}, {"timestamp": 1738403400000, "open": 101545.61, "high": 101552.65, "low": 101511.46, "close": 101541.6, "volume": 10.22761029}, {"timestamp": 1738403460000, "open": 101541.6, "high": 101541.6, "low": 101501.17, "close": 101520.0, "volume": 8.78143094}, {"timestamp": 1738403520000, "open": 101520.0, "high": 101520.0, "low": 101471.63, "close": 101503.2, "volume": 9.03194056}, {"timestamp": 1738403580000, "open": 101503.2, "high": 101543.07, "low": 101412.0, "close": 101511.08, "volume": 11.3371934}, {"timestamp": 1738403640000, "open": 101511.08, "high": 101600.0, "low": 101486.1, "close": 101590.99, "volume": 5.56200793}, {"timestamp": 1738403700000, "open": 101590.99, "high": 101600.0, "low": 101520.01, "close": 101597.47, "volume": 4.43485342}, {"timestamp": 1738403760000, "open": 101597.47, "high": 101680.7, "low": 101597.47, "close": 101655.98, "volume": 9.2277245}, {"timestamp": 1738403820000, "open": 101655.98, "high": 101655.98, "low": 101611.89, "close": 101625.22, "volume": 4.89344684}, {"timestamp": 1738403880000, "open": 101625.22, "high": 101651.99, "low": 101611.0, "close": 101636.15, "volume": 9.54663278}, {"timestamp": 1738403940000, "open": 101636.15, "high": 101676.0, "low": 101636.15, "close": 101676.0, "volume": 2.79323346}, {"timestamp": 1738404000000, "open": 101676.0, "high": 101744.4, "low": 101675.99, "close": 101719.85, "volume": 6.95199515}, {"timestamp": 1738404060000, "open": 101719.85, "high": 101782.66, "low": 101719.85, "close": 101749.01, "volume": 6.75082088}, {"timestamp": 1738404120000, "open": 101749.01, "high": 101789.16, "low": 101749.01, "close": 101753.26, "volume": 2.47204497}, {"timestamp": 1738404180000, "open": 101753.26, "high": 101790.06, "low": 101748.61, "close": 101787.0, "volume": 8.95707184}, {"timestamp": 1738404240000, "open": 101787.0, "high": 101787.01, "low": 101755.65, "close": 101755.66, "volume": 3.16356203}, {"timestamp": 1738404300000, "open": 101755.66, "high": 101786.99, "low": 101755.66, "close": 101786.99, "volume": 3.04228263}, {"timestamp": 1738404360000, "open": 101786.99, "high": 101841.1, "low": 101786.99, "close": 101822.86, "volume": 7.50310867}, {"timestamp": 1738404420000, "open": 101822.86, "high": 101861.74, "low": 101822.86, "close": 101838.97, "volume": 3.75460551}, {"timestamp": 1738404480000, "open": 101838.97, "high": 101840.78, "low": 101828.08, "close": 101840.78, "volume": 4.2430943}, {"timestamp": 1738404540000, "open": 101840.78, "high": 101883.33, "low": 101840.78, "close": 101883.32, "volume": 6.43154405}, {"timestamp": 1738404600000, "open": 101883.32, "high": 101883.33, "low": 101776.14, "close": 101776.14, "volume": 3.58900582}, {"timestamp": 1738404660000, "open": 101776.14, "high": 101781.65, "low": 101751.11, "close": 101781.64, "volume": 1.79740419}, {"timestamp": 1738404720000, "open": 101781.64, "high": 101825.96, "low": 101781.64, "close": 101823.67, "volume": 4.07296923}, {"timestamp": 1738404780000, "open": 101823.67, "high": 101842.99, "low": 101823.66, "close": 101842.98, "volume": 1.93339485}, {"timestamp": 1738404840000, "open": 101842.98, "high": 101842.99, "low": 101820.0, "close": 101820.0, "volume": 1.46328191}, {"timestamp": 1738404900000, "open": 101820.0, "high": 101820.01, "low": 101743.03, "close": 101743.04, "volume": 4.06983996}, {"timestamp": 1738404960000, "open": 101743.04, "high": 101753.48, "low": 101720.01, "close": 101720.01, "volume": 3.83817659}, {"timestamp": 1738405020000, "open": 101720.01, "high": 101720.02, "low": 101708.08, "close": 101712.0, "volume": 5.16112337}, {"timestamp": 1738405080000, "open": 101712.0, "high": 101738.08, "low": 101711.99, "close": 101712.0, "volume": 4.37768634}, {"timestamp": 1738405140000, "open": 101712.0, "high": 101751.21, "low": 101712.0, "close": 101750.35, "volume": 5.16520405}, {"timestamp": 1738405200000, "open": 101750.35, "high": 101756.09, "low": 101750.35, "close": 101756.09, "volume": 1.22029214}, {"timestamp": 1738405260000, "open": 101756.09, "high": 101756.09, "low": 101742.96, "close": 101742.96, "volume": 4.74854785}, {"timestamp": 1738405320000, "open": 101742.96, "high": 101815.31, "low": 101742.96, "close": 101815.31, "volume": 8.38498489}, {"timestamp": 1738405380000, "open": 101815.31, "high": 101857.42, "low": 101815.3, "close": 101857.41, "volume": 1.87057634}, {"timestamp": 1738405440000, "open": 101857.41, "high": 101931.21, "low": 101857.41, "close": 101927.3, "volume": 4.9798836}, {"timestamp": 1738405500000, "open": 101927.3, "high": 101927.3, "low": 101888.42, "close": 101888.42, "volume": 9.06165622}, {"timestamp": 1738405560000, "open": 101888.42, "high": 101908.88, "low": 101875.55, "close": 101875.55, "volume": 5.69027253}, {"timestamp": 1738405620000, "open": 101875.55, "high": 101875.56, "low": 101870.21, "close": 101870.21, "volume": 3.59417937}, {"timestamp": 1738405680000, "open": 101870.21, "high": 101878.92, "low": 101870.21, "close": 101878.91, "volume": 4.42147592}, {"timestamp": 1738405740000, "open": 101878.91, "high": 101888.2, "low": 101872.02, "close": 101872.02, "volume": 5.29573993}, {"timestamp": 1738405800000, "open": 101872.02, "high": 101912.55, "low": 101872.02, "close": 101901.16, "volume": 3.61536993}, {"timestamp": 1738405860000, "open": 101901.16, "high": 101926.12, "low": 101893.04, "close": 101915.93, "volume": 4.17879034}, {"timestamp": 1738405920000, "open": 101915.93, "high": 101936.84, "low": 101882.84, "close": 101893.02, "volume": 2.41133979}, {"timestamp": 1738405980000, "open": 101893.02, "high": 101940.0, "low": 101893.02, "close": 101940.0, "volume": 4.07274293}, {"timestamp": 1738406040000, "open": 101940.0, "high": 101956.0, "low": 101939.2, "close": 101956.0, "volume": 1.56708316}, {"timestamp": 1738406100000, "open": 101956.0, "high": 101956.72, "low": 101947.53, "close": 101956.72, "volume": 3.13747309}, {"timestamp": 1738406160000, "open": 101956.72, "high": 101965.91, "low": 101956.71, "close": 101965.9, "volume": 1.37230658}, {"timestamp": 1738406220000, "open": 101965.9, "high": 101969.36, "low": 101962.99, "close": 101969.35, "volume": 2.53582498}, {"timestamp": 1738406280000, "open": 101969.35, "high": 101978.03, "low": 101951.04, "close": 101951.04, "volume": 8.23610829}, {"timestamp": 1738406340000, "open": 101951.04, "high": 101951.04, "low": 101872.66, "close": 101900.43, "volume": 7.57311223}, {"timestamp": 1738406400000, "open": 101900.43, "high": 101900.44, "low": 101812.04, "close": 101812.04, "volume": 3.52773826}, {"timestamp": 1738406460000, "open": 101812.04, "high": 101812.05, "low": 101806.58, "close": 101806.58, "volume": 4.82929907}, {"timestamp": 1738406520000, "open": 101806.58, "high": 101806.59, "low": 101806.52, "close": 101806.52, "volume": 1.3442147}, {"timestamp": 1738406580000, "open": 101806.52, "high": 101812.04, "low": 101794.0, "close": 101794.0, "volume": 1.91088382}, {"timestamp": 1738406640000, "open": 101794.0, "high": 101794.01, "low": 101776.0, "close": 101776.0, "volume": 2.37041563}, {"timestamp": 1738406700000, "open": 101776.0, "high": 101833.63, "low": 101776.0, "close": 101833.63, "volume": 1.4832089}, {"timestamp": 1738406760000, "open": 101833.63, "high": 101833.63, "low": 101791.35, "close": 101791.35, "volume": 2.67237402}, {"timestamp": 1738406820000, "open": 101791.35, "high": 101791.35, "low": 101760.0, "close": 101760.0, "volume": 2.55586274}, {"timestamp": 1738406880000, "open": 101760.0, "high": 101760.0, "low": 101707.44, "close": 101707.44, "volume": 3.03302667}, {"timestamp": 1738406940000, "open": 101707.44, "high": 101713.5, "low": 101701.83, "close": 101713.06, "volume": 2.44946268}, {"timestamp": 1738407000000, "open": 101713.06, "high": 101719.32, "low": 101704.17, "close": 101704.17, "volume": 2.82193982}, {"timestamp": 1738407060000, "open": 101704.17, "high": 101704.18, "low": 101651.1, "close": 101692.19, "volume": 5.9609023}, {"timestamp": 1738407120000, "open": 101692.19, "high": 101693.28, "low": 101682.62, "close": 101688.46, "volume": 3.89088892}, {"timestamp": 1738407180000, "open": 101688.46, "high": 101719.05, "low": 101688.46, "close": 101719.05, "volume": 4.69989138}, {"timestamp": 1738407240000, "open": 101719.05, "high": 101772.76, "low": 101719.05, "close": 101772.76, "volume": 4.45235565}, {"timestamp": 1738407300000, "open": 101772.76, "high": 101819.15, "low": 101751.47, "close": 101751.47, "volume": 2.36599139}, {"timestamp": 1738407360000, "open": 101751.47, "high": 101751.48, "low": 101676.71, "close": 101676.79, "volume": 5.00034902}, {"timestamp": 1738407420000, "open": 101676.79, "high": 101676.8, "low": 101651.1, "close": 101651.1, "volume": 9.25143381}, {"timestamp": 1738407480000, "open": 101651.1, "high": 101651.1, "low": 101650.0, "close": 101650.0, "volume": 2.51414568}, {"timestamp": 1738407540000, "open": 101650.0, "high": 101650.01, "low": 101626.82, "close": 101637.99, "volume": 3.79730287}, {"timestamp": 1738407600000, "open": 101637.99, "high": 101674.56, "low": 101637.99, "close": 101674.55, "volume": 8.32012092}, {"timestamp": 1738407660000, "open": 101674.55, "high": 101697.87, "low": 101674.55, "close": 101695.13, "volume": 4.70008644}, {"timestamp": 1738407720000, "open": 101695.13, "high": 101752.08, "low": 101695.13, "close": 101752.08, "volume": 2.3912238}, {"timestamp": 1738407780000, "open": 101752.08, "high": 101752.78, "low": 101686.27, "close": 101689.81, "volume": 1.89074378}, {"timestamp": 1738407840000, "open": 101689.81, "high": 101743.32, "low": 101689.81, "close": 101712.01, "volume": 1.88568965}, {"timestamp": 1738407900000, "open": 101712.01, "high": 101747.68, "low": 101700.55, "close": 101700.55, "volume": 3.66742945}, {"timestamp": 1738407960000, "open": 101700.55, "high": 101749.72, "low": 101700.55, "close": 101716.06, "volume": 2.99933547}, {"timestamp": 1738408020000, "open": 101716.06, "high": 101750.02, "low": 101715.97, "close": 101750.02, "volume": 2.51512562}, {"timestamp": 1738408080000, "open": 101750.02, "high": 101761.71, "low": 101728.15, "close": 101761.7, "volume": 1.74726698}, {"timestamp": 1738408140000, "open": 101761.7, "high": 101817.53, "low": 101761.7, "close": 101817.52, "volume": 0.89052036}, {"timestamp": 1738408200000, "open": 101817.52, "high": 101849.0, "low": 101810.0, "close": 101810.01, "volume": 10.88453695}, {"timestamp": 1738408260000, "open": 101810.01, "high": 101834.93, "low": 101810.0, "close": 101834.93, "volume": 2.53512818}, {"timestamp": 1738408320000, "open": 101834.93, "high": 101853.5, "low": 101834.92, "close": 101853.5, "volume": 2.58684595}, {"timestamp": 1738408380000, "open": 101853.5, "high": 101879.76, "low": 101853.49, "close": 101879.76, "volume": 1.04178246}, {"timestamp": 1738408440000, "open": 101879.76, "high": 101881.44, "low": 101879.75, "close": 101881.43, "volume": 1.44821725}, {"timestamp": 1738408500000, "open": 101881.43, "high": 101930.91, "low": 101881.43, "close": 101930.9, "volume": 4.0168615}, {"timestamp": 1738408560000, "open": 101930.9, "high": 101958.18, "low": 101921.22, "close": 101946.01, "volume": 4.51598472}, {"timestamp": 1738408620000, "open": 101946.01, "high": 101973.16, "low": 101946.0, "close": 101971.98, "volume": 1.60187831}, {"timestamp": 1738408680000, "open": 101971.98, "high": 101971.99, "low": 101952.01, "close": 101971.97, "volume": 3.74440838}, {"timestamp": 1738408740000, "open": 101971.97, "high": 102026.79, "low": 101971.97, "close": 102026.78, "volume": 3.12054862}, {"timestamp": 1738408800000, "open": 102026.78, "high": 102026.79, "low": 101948.0, "close": 101969.98, "volume": 6.08246727}, {"timestamp": 1738408860000, "open": 101969.98, "high": 101979.82, "low": 101936.0, "close": 101936.01, "volume": 3.10485209}, {"timestamp": 1738408920000, "open": 101936.01, "high": 101943.9, "low": 101930.91, "close": 101943.89, "volume": 3.31758243}, {"timestamp": 1738408980000, "open": 101943.89, "high": 101943.9, "low": 101916.5, "close": 101916.5, "volume": 3.27078501}, {"timestamp": 1738409040000, "open": 101916.5, "high": 101945.55, "low": 101916.5, "close": 101945.54, "volume": 1.49854875}, {"timestamp": 1738409100000, "open": 101945.54, "high": 101967.99, "low": 101927.26, "close": 101967.99, "volume": 3.69234097}, {"timestamp": 1738409160000, "open": 101967.99, "high": 101968.0, "low": 101948.96, "close": 101954.51, "volume": 3.16083232}, {"timestamp": 1738409220000, "open": 101954.51, "high": 101980.09, "low": 101954.5, "close": 101980.08, "volume": 2.93937644}, {"timestamp": 1738409280000, "open": 101980.08, "high": 101986.68, "low": 101964.23, "close": 101969.77, "volume": 2.20015791}, {"timestamp": 1738409340000, "open": 101969.77, "high": 101980.68, "low": 101969.77, "close": 101980.67, "volume": 1.86910092}, {"timestamp": 1738409400000, "open": 101980.67, "high": 101980.68, "low": 101980.67, "close": 101980.68, "volume": 3.24800982}, {"timestamp": 1738409460000, "open": 101980.68, "high": 101980.68, "low": 101980.67, "close": 101980.68, "volume": 2.04632951}, {"timestamp": 1738409520000, "open": 101980.68, "high": 102035.74, "low": 101980.67, "close": 102035.74, "volume": 2.56170993}, {"timestamp": 1738409580000, "open": 102035.74, "high": 102035.75, "low": 102010.39, "close": 102028.35, "volume": 4.03833322}, {"timestamp": 1738409640000, "open": 102028.35, "high": 102028.36, "low": 101970.46, "close": 101970.46, "volume": 2.77749044}, {"timestamp": 1738409700000, "open": 101970.46, "high": 102000.01, "low": 101967.38, "close": 102000.01, "volume": 3.44936875}, {"timestamp": 1738409760000, "open": 102000.01, "high": 102045.21, "low": 102000.0, "close": 102045.21, "volume": 2.29955342}, {"timestamp": 1738409820000, "open": 102045.21, "high": 102048.0, "low": 101916.51, "close": 101916.51, "volume": 3.88687295}, {"timestamp": 1738409880000, "open": 101916.51, "high": 101941.78, "low": 101913.02, "close": 101941.78, "volume": 6.85121326}, {"timestamp": 1738409940000, "open": 101941.78, "high": 101941.78, "low": 101920.0, "close": 101920.0, "volume": 1.26092743}, {"timestamp": 1738410000000, "open": 101920.0, "high": 101920.01, "low": 101900.0, "close": 101900.0, "volume": 4.4318576}, {"timestamp": 1738410060000, "open": 101900.0, "high": 101987.82, "low": 101900.0, "close": 101982.78, "volume": 6.561111}, {"timestamp": 1738410120000, "open": 101982.78, "high": 101982.78, "low": 101936.0, "close": 101959.98, "volume": 3.6695273}, {"timestamp": 1738410180000, "open": 101959.98, "high": 101969.1, "low": 101959.97, "close": 101968.2, "volume": 2.32097267}, {"timestamp": 1738410240000, "open": 101968.2, "high": 101968.21, "low": 101957.44, "close": 101960.0, "volume": 1.51404322}, {"timestamp": 1738410300000, "open": 101960.0, "high": 101964.28, "low": 101913.3, "close": 101913.3, "volume": 2.11002731}, {"timestamp": 1738410360000, "open": 101913.3, "high": 101913.31, "low": 101906.36, "close": 101906.36, "volume": 2.13860559}, {"timestamp": 1738410420000, "open": 101906.36, "high": 101906.36, "low": 101879.75, "close": 101879.75, "volume": 2.59790331}, {"timestamp": 1738410480000, "open": 101879.75, "high": 101911.85, "low": 101879.75, "close": 101911.84, "volume": 3.0645848}, {"timestamp": 1738410540000, "open": 101911.84, "high": 101950.0, "low": 101911.84, "close": 101949.99, "volume": 1.53828382}, {"timestamp": 1738410600000, "open": 101949.99, "high": 101968.2, "low": 101949.99, "close": 101968.2, "volume": 2.65032805}, {"timestamp": 1738410660000, "open": 101968.2, "high": 101996.46, "low": 101966.82, "close": 101996.45, "volume": 2.33722023}, {"timestamp": 1738410720000, "open": 101996.45, "high": 102018.24, "low": 101996.45, "close": 102009.86, "volume": 3.9912014}, {"timestamp": 1738410780000, "open": 102009.86, "high": 102009.87, "low": 102000.0, "close": 102000.0, "volume": 2.30018383}, {"timestamp": 1738410840000, "open": 102000.0, "high": 102016.29, "low": 101984.58, "close": 101989.99, "volume": 3.77315509}, {"timestamp": 1738410900000, "open": 101989.99, "high": 101993.96, "low": 101989.99, "close": 101993.95, "volume": 1.85759766}, {"timestamp": 1738410960000, "open": 101993.95, "high": 101999.82, "low": 101993.95, "close": 101999.81, "volume": 3.15244179}, {"timestamp": 1738411020000, "open": 101999.81, "high": 102018.74, "low": 101999.81, "close": 102018.73, "volume": 1.66874451}, {"timestamp": 1738411080000, "open": 102018.73, "high": 102039.02, "low": 102018.73, "close": 102039.01, "volume": 1.9807863}, {"timestamp": 1738411140000, "open": 102039.01, "high": 102055.98, "low": 102028.81, "close": 102028.81, "volume": 3.11879376}, {"timestamp": 1738411200000, "open": 102028.81, "high": 102028.82, "low": 102009.12, "close": 102025.1, "volume": 5.99265079}, {"timestamp": 1738411260000, "open": 102025.1, "high": 102052.42, "low": 102025.1, "close": 102046.18, "volume": 2.75930223}, {"timestamp": 1738411320000, "open": 102046.18, "high": 102052.4, "low": 102020.28, "close": 102030.52, "volume": 1.78397002}, {"timestamp": 1738411380000, "open": 102030.52, "high": 102057.88, "low": 102030.52, "close": 102057.87, "volume": 2.08217933}, {"timestamp": 1738411440000, "open": 102057.87, "high": 102112.27, "low": 102057.87, "close": 102081.55, "volume": 5.19150799}, {"timestamp": 1738411500000, "open": 102081.55, "high": 102098.58, "low": 102081.55, "close": 102082.35, "volume": 3.40518396}, {"timestamp": 1738411560000, "open": 102082.35, "high": 102150.0, "low": 102082.35, "close": 102149.99, "volume": 14.87645837}, {"timestamp": 1738411620000, "open": 102149.99, "high": 102150.0, "low": 102134.63, "close": 102145.12, "volume": 3.07560516}, {"timestamp": 1738411680000, "open": 102145.12, "high": 102150.0, "low": 102126.99, "close": 102136.4, "volume": 1.97039816}, {"timestamp": 1738411740000, "open": 102136.4, "high": 102150.0, "low": 102123.0, "close": 102123.0, "volume": 1.44155726}, {"timestamp": 1738411800000, "open": 102123.0, "high": 102136.43, "low": 102123.0, "close": 102125.37, "volume": 3.49339341}, {"timestamp": 1738411860000, "open": 102125.37, "high": 102150.0, "low": 102125.37, "close": 102149.99, "volume": 1.38326541}, {"timestamp": 1738411920000, "open": 102149.99, "high": 102150.0, "low": 102134.92, "close": 102134.93, "volume": 1.16633003}, {"timestamp": 1738411980000, "open": 102134.93, "high": 102134.93, "low": 102112.85, "close": 102112.85, "volume": 1.21739576}, {"timestamp": 1738412040000, "open": 102112.85, "high": 102112.85, "low": 102096.93, "close": 102096.93, "volume": 2.25298042}, {"timestamp": 1738412100000, "open": 102096.93, "high": 102160.21, "low": 102096.93, "close": 102124.56, "volume": 7.70889936}, {"timestamp": 1738412160000, "open": 102124.56, "high": 102124.57, "low": 102100.52, "close": 102100.62, "volume": 3.11475946}, {"timestamp": 1738412220000, "open": 102100.62, "high": 102100.62, "low": 102041.99, "close": 102042.0, "volume": 1.57278143}, {"timestamp": 1738412280000, "open": 102042.0, "high": 102058.41, "low": 102041.99, "close": 102058.15, "volume": 1.00018707}, {"timestamp": 1738412340000, "open": 102058.15, "high": 102070.1, "low": 102058.15, "close": 102070.1, "volume": 1.31346836}, {"timestamp": 1738412400000, "open": 102070.1, "high": 102078.44, "low": 102070.09, "close": 102078.43, "volume": 0.95656417}, {"timestamp": 1738412460000, "open": 102078.43, "high": 102118.61, "low": 102078.43, "close": 102118.6, "volume": 1.52111778}, {"timestamp": 1738412520000, "open": 102118.6, "high": 102146.14, "low": 102118.6, "close": 102146.14, "volume": 2.05815929}, {"timestamp": 1738412580000, "open": 102146.14, "high": 102146.14, "low": 102118.61, "close": 102118.62, "volume": 1.87990472}, {"timestamp": 1738412640000, "open": 102118.62, "high": 102118.62, "low": 102105.89, "close": 102105.89, "volume": 2.07115874}, {"timestamp": 1738412700000, "open": 102105.89, "high": 102146.1, "low": 102105.89, "close": 102146.1, "volume": 1.93000464}, {"timestamp": 1738412760000, "open": 102146.1, "high": 102169.85, "low": 102146.1, "close": 102169.84, "volume": 2.83060926}, {"timestamp": 1738412820000, "open": 102169.84, "high": 102205.3, "low": 102169.84, "close": 102205.28, "volume": 4.77272437}, {"timestamp": 1738412880000, "open": 102205.28, "high": 102205.29, "low": 102179.63, "close": 102191.8, "volume": 6.62782452}, {"timestamp": 1738412940000, "open": 102191.8, "high": 102202.47, "low": 102169.85, "close": 102178.61, "volume": 7.56307165}, {"timestamp": 1738413000000, "open": 102178.61, "high": 102178.61, "low": 102156.22, "close": 102168.43, "volume": 2.45860214}, {"timestamp": 1738413060000, "open": 102168.43, "high": 102221.83, "low": 102168.43, "close": 102221.83, "volume": 2.38602141}, {"timestamp": 1738413120000, "open": 102221.83, "high": 102227.96, "low": 102216.77, "close": 102216.77, "volume": 2.84175326}, {"timestamp": 1738413180000, "open": 102216.77, "high": 102226.98, "low": 102216.76, "close": 102216.76, "volume": 7.4383013}, {"timestamp": 1738413240000, "open": 102216.76, "high": 102216.77, "low": 102216.76, "close": 102216.76, "volume": 6.32226555}, {"timestamp": 1738413300000, "open": 102216.76, "high": 102216.76, "low": 102170.0, "close": 102185.86, "volume": 1.66640405}, {"timestamp": 1738413360000, "open": 102185.86, "high": 102200.91, "low": 102185.86, "close": 102200.9, "volume": 1.42072492}, {"timestamp": 1738413420000, "open": 102200.9, "high": 102231.98, "low": 102199.89, "close": 102221.13, "volume": 4.54980137}, {"timestamp": 1738413480000, "open": 102221.13, "high": 102280.15, "low": 102221.13, "close": 102280.14, "volume": 20.44795579}, {"timestamp": 1738413540000, "open": 102280.14, "high": 102290.0, "low": 102250.0, "close": 102250.0, "volume": 14.05414749}, {"timestamp": 1738413600000, "open": 102250.0, "high": 102250.01, "low": 102247.35, "close": 102247.35, "volume": 3.75758062}, {"timestamp": 1738413660000, "open": 102247.35, "high": 102247.36, "low": 102247.35, "close": 102247.36, "volume": 2.72150941}, {"timestamp": 1738413720000, "open": 102247.36, "high": 102250.0, "low": 102247.35, "close": 102250.0, "volume": 3.76572324}, {"timestamp": 1738413780000, "open": 102250.0, "high": 102260.28, "low": 102249.99, "close": 102260.27, "volume": 5.64407148}, {"timestamp": 1738413840000, "open": 102260.27, "high": 102260.27, "low": 102238.93, "close": 102238.93, "volume": 5.51518876}, {"timestamp": 1738413900000, "open": 102238.93, "high": 102238.94, "low": 102225.08, "close": 102232.04, "volume": 3.67117586}, {"timestamp": 1738413960000, "open": 102232.04, "high": 102270.12, "low": 102232.04, "close": 102270.12, "volume": 3.25059323}, {"timestamp": 1738414020000, "open": 102270.12, "high": 102271.8, "low": 102248.01, "close": 102260.0, "volume": 3.84397826}, {"timestamp": 1738414080000, "open": 102260.0, "high": 102280.0, "low": 102259.99, "close": 102280.0, "volume": 4.89088953}, {"timestamp": 1738414140000, "open": 102280.0, "high": 102280.0, "low": 102260.62, "close": 102267.52, "volume": 4.38107996}, {"timestamp": 1738414200000, "open": 102267.52, "high": 102286.69, "low": 102267.52, "close": 102286.69, "volume": 2.2285502}, {"timestamp": 1738414260000, "open": 102286.69, "high": 102311.02, "low": 102286.68, "close": 102311.02, "volume": 4.4171465}, {"timestamp": 1738414320000, "open": 102311.02, "high": 102329.01, "low": 102302.72, "close": 102302.72, "volume": 5.60286045}, {"timestamp": 1738414380000, "open": 102302.72, "high": 102312.77, "low": 102300.0, "close": 102300.0, "volume": 2.23324916}, {"timestamp": 1738414440000, "open": 102300.0, "high": 102300.0, "low": 102297.24, "close": 102297.24, "volume": 2.16521372}, {"timestamp": 1738414500000, "open": 102297.24, "high": 102297.25, "low": 102286.72, "close": 102286.72, "volume": 2.97806666}, {"timestamp": 1738414560000, "open": 102286.72, "high": 102317.71, "low": 102274.5, "close": 102274.5, "volume": 4.62267599}, {"timestamp": 1738414620000, "open": 102274.5, "high": 102274.5, "low": 102219.54, "close": 102219.54, "volume": 6.26953298}, {"timestamp": 1738414680000, "open": 102219.54, "high": 102260.95, "low": 102219.54, "close": 102260.94, "volume": 3.52163224}, {"timestamp": 1738414740000, "open": 102260.94, "high": 102277.71, "low": 102260.94, "close": 102277.7, "volume": 3.57412944}, {"timestamp": 1738414800000, "open": 102277.7, "high": 102277.71, "low": 102209.82, "close": 102239.65, "volume": 6.86675857}, {"timestamp": 1738414860000, "open": 102239.65, "high": 102239.95, "low": 102200.0, "close": 102200.0, "volume": 3.73834686}, {"timestamp": 1738414920000, "open": 102200.0, "high": 102200.01, "low": 102176.25, "close": 102176.25, "volume": 3.68641899}, {"timestamp": 1738414980000, "open": 102176.25, "high": 102176.25, "low": 102165.19, "close": 102165.19, "volume": 2.76722227}, {"timestamp": 1738415040000, "open": 102165.19, "high": 102178.65, "low": 102163.56, "close": 102178.65, "volume": 2.65245279}, {"timestamp": 1738415100000, "open": 102178.65, "high": 102239.23, "low": 102178.65, "close": 102214.57, "volume": 2.17356142}, {"timestamp": 1738415160000, "open": 102214.57, "high": 102233.36, "low": 102214.57, "close": 102233.35, "volume": 1.4837934}, {"timestamp": 1738415220000, "open": 102233.35, "high": 102261.32, "low": 102233.35, "close": 102261.32, "volume": 5.66631162}, {"timestamp": 1738415280000, "open": 102261.32, "high": 102261.33, "low": 102245.31, "close": 102245.32, "volume": 2.12453449}, {"timestamp": 1738415340000, "open": 102245.32, "high": 102245.32, "low": 102230.0, "close": 102230.01, "volume": 2.74524784}, {"timestamp": 1738415400000, "open": 102230.01, "high": 102244.83, "low": 102226.59, "close": 102244.82, "volume": 3.40832787}, {"timestamp": 1738415460000, "open": 102244.82, "high": 102263.21, "low": 102244.82, "close": 102258.64, "volume": 1.71430556}, {"timestamp": 1738415520000, "open": 102258.64, "high": 102258.65, "low": 102256.44, "close": 102256.44, "volume": 1.07330142}, {"timestamp": 1738415580000, "open": 102256.44, "high": 102256.44, "low": 102249.59, "close": 102249.59, "volume": 3.58237886}, {"timestamp": 1738415640000, "open": 102249.59, "high": 102257.97, "low": 102249.59, "close": 102257.96, "volume": 3.15249735}, {"timestamp": 1738415700000, "open": 102257.96, "high": 102257.97, "low": 102252.5, "close": 102255.99, "volume": 3.55153389}, {"timestamp": 1738415760000, "open": 102255.99, "high": 102256.0, "low": 102212.08, "close": 102212.08, "volume": 3.09945929}, {"timestamp": 1738415820000, "open": 102212.08, "high": 102241.51, "low": 102203.09, "close": 102228.46, "volume": 2.45296268}, {"timestamp": 1738415880000, "open": 102228.46, "high": 102241.62, "low": 102228.45, "close": 102241.61, "volume": 2.76757107}, {"timestamp": 1738415940000, "open": 102241.61, "high": 102241.62, "low": 102230.0, "close": 102238.23, "volume": 2.7041986}, {"timestamp": 1738416000000, "open": 102238.23, "high": 102242.03, "low": 102238.22, "close": 102242.03, "volume": 3.07880957}, {"timestamp": 1738416060000, "open": 102242.03, "high": 102271.55, "low": 102242.02, "close": 102271.55, "volume": 2.92142458}, {"timestamp": 1738416120000, "open": 102271.55, "high": 102273.46, "low": 102261.64, "close": 102261.64, "volume": 4.04006218}, {"timestamp": 1738416180000, "open": 102261.64, "high": 102261.65, "low": 102248.78, "close": 102248.79, "volume": 3.12360007}, {"timestamp": 1738416240000, "open": 102248.79, "high": 102253.09, "low": 102248.78, "close": 102253.09, "volume": 3.0244448}, {"timestamp": 1738416300000, "open": 102253.09, "high": 102270.47, "low": 102253.09, "close": 102270.47, "volume": 12.76775254}, {"timestamp": 1738416360000, "open": 102270.47, "high": 102276.39, "low": 102246.64, "close": 102246.64, "volume": 5.00901992}, {"timestamp": 1738416420000, "open": 102246.64, "high": 102246.65, "low": 102242.77, "close": 102242.77, "volume": 1.53991809}, {"timestamp": 1738416480000, "open": 102242.77, "high": 102242.78, "low": 102225.22, "close": 102236.48, "volume": 5.49686037}, {"timestamp": 1738416540000, "open": 102236.48, "high": 102246.0, "low": 102236.48, "close": 102245.99, "volume": 2.34019378}, {"timestamp": 1738416600000, "open": 102245.99, "high": 102246.61, "low": 102245.99, "close": 102246.6, "volume": 4.48222385}, {"timestamp": 1738416660000, "open": 102246.6, "high": 102254.0, "low": 102246.6, "close": 102253.99, "volume": 1.88636773}, {"timestamp": 1738416720000, "open": 102253.99, "high": 102265.0, "low": 102253.99, "close": 102254.23, "volume": 4.97163771}, {"timestamp": 1738416780000, "open": 102254.23, "high": 102259.53, "low": 102254.23, "close": 102259.52, "volume": 1.60627269}, {"timestamp": 1738416840000, "open": 102259.52, "high": 102259.53, "low": 102259.52, "close": 102259.52, "volume": 1.89211302}, {"timestamp": 1738416900000, "open": 102259.52, "high": 102259.53, "low": 102246.0, "close": 102246.86, "volume": 5.86685132}, {"timestamp": 1738416960000, "open": 102246.86, "high": 102257.58, "low": 102246.86, "close": 102257.58, "volume": 5.18089535}, {"timestamp": 1738417020000, "open": 102257.58, "high": 102284.46, "low": 102255.05, "close": 102255.05, "volume": 3.53686165}, {"timestamp": 1738417080000, "open": 102255.05, "high": 102255.06, "low": 102249.99, "close": 102249.99, "volume": 3.57308147}, {"timestamp": 1738417140000, "open": 102249.99, "high": 102272.9, "low": 102249.99, "close": 102270.0, "volume": 7.63838978}, {"timestamp": 1738417200000, "open": 102270.0, "high": 102270.0, "low": 102251.08, "close": 102251.08, "volume": 1.2816931}, {"timestamp": 1738417260000, "open": 102251.08, "high": 102251.08, "low": 102191.66, "close": 102191.66, "volume": 2.57741303}, {"timestamp": 1738417320000, "open": 102191.66, "high": 102239.23, "low": 102191.66, "close": 102235.3, "volume": 2.52565012}, {"timestamp": 1738417380000, "open": 102235.3, "high": 102235.3, "low": 102212.42, "close": 102212.42, "volume": 2.19418872}, {"timestamp": 1738417440000, "open": 102212.42, "high": 102212.43, "low": 102196.07, "close": 102196.07, "volume": 2.29042011}, {"timestamp": 1738417500000, "open": 102196.07, "high": 102196.08, "low": 102080.32, "close": 102080.32, "volume": 5.00822314}, {"timestamp": 1738417560000, "open": 102080.32, "high": 102101.53, "low": 102040.81, "close": 102076.74, "volume": 5.10031262}, {"timestamp": 1738417620000, "open": 102076.74, "high": 102076.74, "low": 102052.27, "close": 102075.99, "volume": 3.32460789}, {"timestamp": 1738417680000, "open": 102075.99, "high": 102076.0, "low": 102043.53, "close": 102052.87, "volume": 3.95952501}, {"timestamp": 1738417740000, "open": 102052.87, "high": 102100.0, "low": 102048.98, "close": 102063.54, "volume": 2.79185091}, {"timestamp": 1738417800000, "open": 102063.54, "high": 102063.55, "low": 102043.55, "close": 102043.55, "volume": 1.54556131}, {"timestamp": 1738417860000, "open": 102043.55, "high": 102043.55, "low": 101917.59, "close": 101949.04, "volume": 7.79976265}, {"timestamp": 1738417920000, "open": 101949.04, "high": 101973.57, "low": 101935.2, "close": 101962.98, "volume": 6.87404525}, {"timestamp": 1738417980000, "open": 101962.98, "high": 102020.0, "low": 101962.98, "close": 101977.46, "volume": 5.33762874}, {"timestamp": 1738418040000, "open": 101977.46, "high": 101988.98, "low": 101951.5, "close": 101976.93, "volume": 2.99470537}, {"timestamp": 1738418100000, "open": 101976.93, "high": 101999.99, "low": 101954.13, "close": 101954.13, "volume": 4.31319771}, {"timestamp": 1738418160000, "open": 101954.13, "high": 101954.14, "low": 101872.74, "close": 101888.04, "volume": 3.55495076}, {"timestamp": 1738418220000, "open": 101888.04, "high": 101935.6, "low": 101888.03, "close": 101913.3, "volume": 6.87460291}, {"timestamp": 1738418280000, "open": 101913.3, "high": 101913.3, "low": 101817.01, "close": 101817.01, "volume": 15.05405329}, {"timestamp": 1738418340000, "open": 101817.01, "high": 101869.01, "low": 101817.01, "close": 101869.01, "volume": 5.56474159}, {"timestamp": 1738418400000, "open": 101869.01, "high": 101880.05, "low": 101812.0, "close": 101830.33, "volume": 3.33417504}, {"timestamp": 1738418460000, "open": 101830.33, "high": 101872.0, "low": 101830.33, "close": 101851.17, "volume": 3.98700828}, {"timestamp": 1738418520000, "open": 101851.17, "high": 101949.92, "low": 101848.02, "close": 101942.38, "volume": 8.29592641}, {"timestamp": 1738418580000, "open": 101942.38, "high": 101943.9, "low": 101894.22, "close": 101894.23, "volume": 7.23829949}, {"timestamp": 1738418640000, "open": 101894.23, "high": 101943.45, "low": 101894.22, "close": 101943.44, "volume": 3.89711731}, {"timestamp": 1738418700000, "open": 101943.44, "high": 101980.53, "low": 101929.57, "close": 101980.53, "volume": 7.19506826}, {"timestamp": 1738418760000, "open": 101980.53, "high": 102020.01, "low": 101970.34, "close": 101994.59, "volume": 5.99765904}, {"timestamp": 1738418820000, "open": 101994.59, "high": 102040.09, "low": 101994.59, "close": 102040.01, "volume": 6.5167227}, {"timestamp": 1738418880000, "open": 102040.01, "high": 102084.0, "low": 102040.0, "close": 102074.81, "volume": 5.41716117}, {"timestamp": 1738418940000, "open": 102074.81, "high": 102084.89, "low": 102056.63, "close": 102056.64, "volume": 2.71369163}, {"timestamp": 1738419000000, "open": 102056.64, "high": 102056.64, "low": 102000.0, "close": 102032.26, "volume": 1.86750956}, {"timestamp": 1738419060000, "open": 102032.26, "high": 102032.27, "low": 101960.78, "close": 101960.78, "volume": 5.41308964}, {"timestamp": 1738419120000, "open": 101960.78, "high": 101960.79, "low": 101950.0, "close": 101950.0, "volume": 4.38635264}, {"timestamp": 1738419180000, "open": 101950.0, "high": 101975.99, "low": 101916.32, "close": 101964.0, "volume": 4.15099391}, {"timestamp": 1738419240000, "open": 101964.0, "high": 101964.01, "low": 101948.94, "close": 101960.78, "volume": 3.1843423}, {"timestamp": 1738419300000, "open": 101960.78, "high": 101960.79, "low": 101900.0, "close": 101900.0, "volume": 9.41658418}, {"timestamp": 1738419360000, "open": 101900.0, "high": 101900.01, "low": 101855.97, "close": 101855.97, "volume": 4.39090016}, {"timestamp": 1738419420000, "open": 101855.97, "high": 101945.42, "low": 101855.97, "close": 101911.59, "volume": 6.12099402}, {"timestamp": 1738419480000, "open": 101911.59, "high": 101947.83, "low": 101876.54, "close": 101947.82, "volume": 2.69722766}, {"timestamp": 1738419540000, "open": 101947.82, "high": 101974.12, "low": 101947.82, "close": 101974.12, "volume": 2.59828468}, {"timestamp": 1738419600000, "open": 101974.12, "high": 102032.0, "low": 101974.11, "close": 102032.0, "volume": 2.48718493}, {"timestamp": 1738419660000, "open": 102032.0, "high": 102032.0, "low": 101976.0, "close": 101976.0, "volume": 1.79505827}, {"timestamp": 1738419720000, "open": 101976.0, "high": 101976.01, "low": 101960.01, "close": 101960.02, "volume": 1.23742284}, {"timestamp": 1738419780000, "open": 101960.02, "high": 101960.02, "low": 101934.0, "close": 101934.0, "volume": 1.15554833}, {"timestamp": 1738419840000, "open": 101934.0, "high": 102032.16, "low": 101934.0, "close": 102032.16, "volume": 4.51035489}, {"timestamp": 1738419900000, "open": 102032.16, "high": 102037.88, "low": 102026.92, "close": 102037.87, "volume": 2.45413064}, {"timestamp": 1738419960000, "open": 102037.87, "high": 102053.0, "low": 102037.87, "close": 102052.99, "volume": 2.88943677}, {"timestamp": 1738420020000, "open": 102052.99, "high": 102058.13, "low": 102049.47, "close": 102049.47, "volume": 1.6410881}, {"timestamp": 1738420080000, "open": 102049.47, "high": 102119.23, "low": 102049.47, "close": 102111.17, "volume": 5.29354914}, {"timestamp": 1738420140000, "open": 102111.17, "high": 102111.18, "low": 102111.17, "close": 102111.18, "volume": 0.9074793}, {"timestamp": 1738420200000, "open": 102111.18, "high": 102153.04, "low": 102094.0, "close": 102121.57, "volume": 9.82427894}, {"timestamp": 1738420260000, "open": 102121.57, "high": 102156.75, "low": 102121.57, "close": 102156.75, "volume": 7.75445027}, {"timestamp": 1738420320000, "open": 102156.75, "high": 102163.85, "low": 102156.74, "close": 102156.75, "volume": 5.68240797}, {"timestamp": 1738420380000, "open": 102156.75, "high": 102173.45, "low": 102156.74, "close": 102167.72, "volume": 3.4063032}, {"timestamp": 1738420440000, "open": 102167.72, "high": 102167.72, "low": 102140.0, "close": 102140.01, "volume": 2.90658988}, {"timestamp": 1738420500000, "open": 102140.01, "high": 102140.01, "low": 102105.6, "close": 102105.6, "volume": 2.8663322}, {"timestamp": 1738420560000, "open": 102105.6, "high": 102105.61, "low": 102072.24, "close": 102081.66, "volume": 0.98986491}, {"timestamp": 1738420620000, "open": 102081.66, "high": 102081.69, "low": 102068.0, "close": 102068.01, "volume": 5.2451435}, {"timestamp": 1738420680000, "open": 102068.01, "high": 102068.15, "low": 102051.64, "close": 102051.64, "volume": 3.05325318}, {"timestamp": 1738420740000, "open": 102051.64, "high": 102089.19, "low": 102051.64, "close": 102060.0, "volume": 10.92151123}, {"timestamp": 1738420800000, "open": 102060.0, "high": 102089.19, "low": 102060.0, "close": 102089.18, "volume": 2.50011258}, {"timestamp": 1738420860000, "open": 102089.18, "high": 102089.19, "low": 102076.42, "close": 102076.42, "volume": 2.67270298}, {"timestamp": 1738420920000, "open": 102076.42, "high": 102076.43, "low": 102037.87, "close": 102040.01, "volume": 2.40783876}, {"timestamp": 1738420980000, "open": 102040.01, "high": 102040.02, "low": 102032.97, "close": 102032.97, "volume": 1.61070516}, {"timestamp": 1738421040000, "open": 102032.97, "high": 102042.36, "low": 102025.37, "close": 102025.37, "volume": 8.8543684}, {"timestamp": 1738421100000, "open": 102025.37, "high": 102035.58, "low": 102000.0, "close": 102000.0, "volume": 3.3310715}, {"timestamp": 1738421160000, "open": 102000.0, "high": 102020.5, "low": 101888.5, "close": 101888.5, "volume": 5.3790056}, {"timestamp": 1738421220000, "open": 101888.5, "high": 101927.98, "low": 101888.5, "close": 101906.0, "volume": 7.35115318}, {"timestamp": 1738421280000, "open": 101906.0, "high": 101906.01, "low": 101887.74, "close": 101892.93, "volume": 4.08502475}, {"timestamp": 1738421340000, "open": 101892.93, "high": 101929.97, "low": 101884.0, "close": 101884.0, "volume": 2.64496851}, {"timestamp": 1738421400000, "open": 101884.0, "high": 101933.84, "low": 101884.0, "close": 101923.14, "volume": 3.17879696}, {"timestamp": 1738421460000, "open": 101923.14, "high": 101923.14, "low": 101882.35, "close": 101882.36, "volume": 3.08293232}, {"timestamp": 1738421520000, "open": 101882.36, "high": 101882.36, "low": 101850.39, "close": 101850.39, "volume": 7.44851374}, {"timestamp": 1738421580000, "open": 101850.39, "high": 101856.0, "low": 101848.28, "close": 101848.3, "volume": 6.47212695}, {"timestamp": 1738421640000, "open": 101848.3, "high": 101878.84, "low": 101848.29, "close": 101876.34, "volume": 1.94432819}, {"timestamp": 1738421700000, "open": 101876.34, "high": 101876.35, "low": 101844.9, "close": 101844.9, "volume": 1.85631441}, {"timestamp": 1738421760000, "open": 101844.9, "high": 101844.91, "low": 101836.73, "close": 101844.9, "volume": 2.81247814}, {"timestamp": 1738421820000, "open": 101844.9, "high": 101873.43, "low": 101844.9, "close": 101861.27, "volume": 2.66602663}, {"timestamp": 1738421880000, "open": 101861.27, "high": 101861.28, "low": 101836.0, "close": 101836.0, "volume": 2.50875503}, {"timestamp": 1738421940000, "open": 101836.0, "high": 101859.99, "low": 101827.52, "close": 101827.53, "volume": 3.66289986}, {"timestamp": 1738422000000, "open": 101827.53, "high": 101909.48, "low": 101827.52, "close": 101909.48, "volume": 4.23307927}, {"timestamp": 1738422060000, "open": 101909.48, "high": 101909.48, "low": 101866.18, "close": 101892.26, "volume": 2.36527088}, {"timestamp": 1738422120000, "open": 101892.26, "high": 101892.27, "low": 101854.22, "close": 101859.99, "volume": 4.76337388}, {"timestamp": 1738422180000, "open": 101859.99, "high": 101862.73, "low": 101816.33, "close": 101816.33, "volume": 2.93754426}, {"timestamp": 1738422240000, "open": 101816.33, "high": 101816.33, "low": 101745.29, "close": 101757.13, "volume": 7.7277901}, {"timestamp": 1738422300000, "open": 101757.13, "high": 101803.08, "low": 101730.79, "close": 101760.17, "volume": 5.17213048}, {"timestamp": 1738422360000, "open": 101760.17, "high": 101890.97, "low": 101760.17, "close": 101890.97, "volume": 1.80612089}, {"timestamp": 1738422420000, "open": 101890.97, "high": 102022.01, "low": 101890.97, "close": 101986.68, "volume": 19.32394304}, {"timestamp": 1738422480000, "open": 101986.68, "high": 102000.0, "low": 101964.52, "close": 101999.99, "volume": 3.29973082}, {"timestamp": 1738422540000, "open": 101999.99, "high": 102059.66, "low": 101982.02, "close": 102046.0, "volume": 5.06019148}, {"timestamp": 1738422600000, "open": 102046.0, "high": 102046.0, "low": 102000.25, "close": 102006.69, "volume": 2.62676433}, {"timestamp": 1738422660000, "open": 102006.69, "high": 102039.21, "low": 101967.86, "close": 101975.95, "volume": 3.46438514}, {"timestamp": 1738422720000, "open": 101975.95, "high": 101975.96, "low": 101921.56, "close": 101921.56, "volume": 1.77813533}, {"timestamp": 1738422780000, "open": 101921.56, "high": 101926.02, "low": 101900.0, "close": 101926.02, "volume": 3.87457497}, {"timestamp": 1738422840000, "open": 101926.02, "high": 101926.02, "low": 101873.67, "close": 101919.05, "volume": 7.02307597}, {"timestamp": 1738422900000, "open": 101919.05, "high": 101989.99, "low": 101919.04, "close": 101989.99, "volume": 5.34332849}, {"timestamp": 1738422960000, "open": 101989.99, "high": 101989.99, "low": 101980.15, "close": 101987.66, "volume": 1.31742054}, {"timestamp": 1738423020000, "open": 101987.66, "high": 101987.66, "low": 101928.0, "close": 101928.0, "volume": 1.81823314}, {"timestamp": 1738423080000, "open": 101928.0, "high": 101928.0, "low": 101903.56, "close": 101903.57, "volume": 2.05160809}, {"timestamp": 1738423140000, "open": 101903.57, "high": 101903.57, "low": 101790.01, "close": 101794.39, "volume": 6.2276259}, {"timestamp": 1738423200000, "open": 101794.39, "high": 101847.99, "low": 101794.38, "close": 101847.99, "volume": 3.43068882}, {"timestamp": 1738423260000, "open": 101847.99, "high": 101903.56, "low": 101847.99, "close": 101903.56, "volume": 1.60639955}, {"timestamp": 1738423320000, "open": 101903.56, "high": 101903.56, "low": 101857.21, "close": 101857.22, "volume": 3.38880709}, {"timestamp": 1738423380000, "open": 101857.22, "high": 101918.15, "low": 101857.21, "close": 101918.14, "volume": 3.12777252}, {"timestamp": 1738423440000, "open": 101918.14, "high": 101960.79, "low": 101916.68, "close": 101960.78, "volume": 2.02273728}, {"timestamp": 1738423500000, "open": 101960.78, "high": 101960.79, "low": 101960.78, "close": 101960.78, "volume": 1.88473495}, {"timestamp": 1738423560000, "open": 101960.78, "high": 101960.79, "low": 101933.04, "close": 101941.23, "volume": 1.59888154}, {"timestamp": 1738423620000, "open": 101941.23, "high": 101968.38, "low": 101941.22, "close": 101968.38, "volume": 1.52298605}, {"timestamp": 1738423680000, "open": 101968.38, "high": 101993.1, "low": 101946.91, "close": 101993.1, "volume": 1.60069415}, {"timestamp": 1738423740000, "open": 101993.1, "high": 102005.34, "low": 101993.09, "close": 102005.33, "volume": 1.81935499}, {"timestamp": 1738423800000, "open": 102005.33, "high": 102005.34, "low": 101967.93, "close": 101967.93, "volume": 7.66325821}, {"timestamp": 1738423860000, "open": 101967.93, "high": 102011.13, "low": 101959.57, "close": 102011.1, "volume": 3.20086742}, {"timestamp": 1738423920000, "open": 102011.1, "high": 102057.5, "low": 102004.01, "close": 102052.63, "volume": 2.12922792}, {"timestamp": 1738423980000, "open": 102052.63, "high": 102089.18, "low": 102037.82, "close": 102044.12, "volume": 2.26323215}, {"timestamp": 1738424040000, "open": 102044.12, "high": 102089.19, "low": 102044.11, "close": 102077.09, "volume": 0.95238321}, {"timestamp": 1738424100000, "open": 102077.09, "high": 102120.54, "low": 102077.08, "close": 102117.64, "volume": 2.38298871}, {"timestamp": 1738424160000, "open": 102117.64, "high": 102117.65, "low": 102078.43, "close": 102078.43, "volume": 2.51177584}, {"timestamp": 1738424220000, "open": 102078.43, "high": 102078.55, "low": 102056.5, "close": 102056.5, "volume": 1.30771005}, {"timestamp": 1738424280000, "open": 102056.5, "high": 102078.43, "low": 102056.5, "close": 102076.0, "volume": 1.40690766}, {"timestamp": 1738424340000, "open": 102076.0, "high": 102102.12, "low": 102069.1, "close": 102102.12, "volume": 0.68630668}, {"timestamp": 1738424400000, "open": 102102.12, "high": 102102.12, "low": 102092.97, "close": 102096.56, "volume": 5.21273571}, {"timestamp": 1738424460000, "open": 102096.56, "high": 102104.79, "low": 102082.56, "close": 102082.56, "volume": 3.02030181}, {"timestamp": 1738424520000, "open": 102082.56, "high": 102104.78, "low": 102082.56, "close": 102104.78, "volume": 1.72208651}, {"timestamp": 1738424580000, "open": 102104.78, "high": 102109.0, "low": 102086.75, "close": 102098.7, "volume": 3.71311947}, {"timestamp": 1738424640000, "open": 102098.7, "high": 102098.7, "low": 102074.18, "close": 102078.43, "volume": 7.30517096}, {"timestamp": 1738424700000, "open": 102078.43, "high": 102078.44, "low": 102020.0, "close": 102020.0, "volume": 3.14640493}, {"timestamp": 1738424760000, "open": 102020.0, "high": 102079.99, "low": 102020.0, "close": 102079.99, "volume": 2.27628036}, {"timestamp": 1738424820000, "open": 102079.99, "high": 102079.99, "low": 102034.59, "close": 102061.73, "volume": 2.01942684}, {"timestamp": 1738424880000, "open": 102061.73, "high": 102081.74, "low": 102061.73, "close": 102081.73, "volume": 0.63050428}, {"timestamp": 1738424940000, "open": 102081.73, "high": 102182.0, "low": 102079.31, "close": 102160.64, "volume": 3.24704311}, {"timestamp": 1738425000000, "open": 102160.64, "high": 102160.64, "low": 102119.5, "close": 102143.99, "volume": 3.78678341}, {"timestamp": 1738425060000, "open": 102143.99, "high": 102167.99, "low": 102143.99, "close": 102158.09, "volume": 1.51281788}, {"timestamp": 1738425120000, "open": 102158.09, "high": 102158.09, "low": 102123.03, "close": 102123.04, "volume": 4.06012264}, {"timestamp": 1738425180000, "open": 102123.04, "high": 102123.04, "low": 102094.47, "close": 102094.48, "volume": 2.79444444}, {"timestamp": 1738425240000, "open": 102094.48, "high": 102109.21, "low": 102060.01, "close": 102109.21, "volume": 1.94194193}, {"timestamp": 1738425300000, "open": 102109.21, "high": 102109.21, "low": 102050.0, "close": 102050.0, "volume": 1.62233634}, {"timestamp": 1738425360000, "open": 102050.0, "high": 102063.07, "low": 102030.73, "close": 102063.06, "volume": 1.58154375}, {"timestamp": 1738425420000, "open": 102063.06, "high": 102068.0, "low": 102063.06, "close": 102067.99, "volume": 0.62318658}, {"timestamp": 1738425480000, "open": 102067.99, "high": 102077.44, "low": 102067.99, "close": 102077.43, "volume": 1.33657415}, {"timestamp": 1738425540000, "open": 102077.43, "high": 102087.64, "low": 102073.88, "close": 102073.88, "volume": 2.1949993}, {"timestamp": 1738425600000, "open": 102073.88, "high": 102077.27, "low": 102051.38, "close": 102051.4, "volume": 4.1145191}, {"timestamp": 1738425660000, "open": 102051.4, "high": 102069.38, "low": 102051.4, "close": 102069.37, "volume": 3.54534438}, {"timestamp": 1738425720000, "open": 102069.37, "high": 102080.39, "low": 102055.0, "close": 102080.38, "volume": 3.43262488}, {"timestamp": 1738425780000, "open": 102080.38, "high": 102080.39, "low": 102039.21, "close": 102039.22, "volume": 3.76998129}, {"timestamp": 1738425840000, "open": 102039.22, "high": 102118.0, "low": 102039.21, "close": 102112.49, "volume": 3.20783602}, {"timestamp": 1738425900000, "open": 102112.49, "high": 102126.9, "low": 102112.48, "close": 102126.12, "volume": 1.82526958}, {"timestamp": 1738425960000, "open": 102126.12, "high": 102157.31, "low": 102126.11, "close": 102157.3, "volume": 2.47875874}, {"timestamp": 1738426020000, "open": 102157.3, "high": 102209.98, "low": 102157.3, "close": 102172.12, "volume": 5.18093063}, {"timestamp": 1738426080000, "open": 102172.12, "high": 102195.02, "low": 102144.01, "close": 102151.16, "volume": 3.58584732}, {"timestamp": 1738426140000, "open": 102151.16, "high": 102167.53, "low": 102151.16, "close": 102167.52, "volume": 5.83865831}, {"timestamp": 1738426200000, "open": 102167.52, "high": 102209.82, "low": 102167.52, "close": 102209.81, "volume": 4.9025841}, {"timestamp": 1738426260000, "open": 102209.81, "high": 102209.81, "low": 102126.52, "close": 102126.52, "volume": 1.58343073}, {"timestamp": 1738426320000, "open": 102126.52, "high": 102144.33, "low": 102110.15, "close": 102110.15, "volume": 1.42766539}, {"timestamp": 1738426380000, "open": 102110.15, "high": 102110.15, "low": 102045.72, "close": 102063.99, "volume": 1.5435098}, {"timestamp": 1738426440000, "open": 102063.99, "high": 102073.6, "low": 102063.38, "close": 102063.38, "volume": 1.19594496}, {"timestamp": 1738426500000, "open": 102063.38, "high": 102063.39, "low": 102000.0, "close": 102015.75, "volume": 2.97766637}, {"timestamp": 1738426560000, "open": 102015.75, "high": 102015.76, "low": 101975.16, "close": 101989.97, "volume": 3.77629241}, {"timestamp": 1738426620000, "open": 101989.97, "high": 101989.97, "low": 101921.56, "close": 101921.56, "volume": 4.50615632}, {"timestamp": 1738426680000, "open": 101921.56, "high": 101949.74, "low": 101921.56, "close": 101934.59, "volume": 1.89243652}, {"timestamp": 1738426740000, "open": 101934.59, "high": 101934.6, "low": 101915.0, "close": 101915.0, "volume": 1.9374227}, {"timestamp": 1738426800000, "open": 101915.0, "high": 101991.99, "low": 101908.74, "close": 101991.99, "volume": 2.89609465}, {"timestamp": 1738426860000, "open": 101991.99, "high": 101992.0, "low": 101918.16, "close": 101918.16, "volume": 4.79083066}, {"timestamp": 1738426920000, "open": 101918.16, "high": 101918.17, "low": 101906.59, "close": 101909.3, "volume": 4.03368909}, {"timestamp": 1738426980000, "open": 101909.3, "high": 101954.9, "low": 101909.3, "close": 101954.89, "volume": 11.8639998}, {"timestamp": 1738427040000, "open": 101954.89, "high": 101982.98, "low": 101954.89, "close": 101966.0, "volume": 3.06250416}, {"timestamp": 1738427100000, "open": 101966.0, "high": 102042.02, "low": 101965.99, "close": 102018.38, "volume": 3.73465858}, {"timestamp": 1738427160000, "open": 102018.38, "high": 102067.99, "low": 102018.38, "close": 102067.99, "volume": 1.62492018}, {"timestamp": 1738427220000, "open": 102067.99, "high": 102119.15, "low": 102067.99, "close": 102119.14, "volume": 1.61247637}, {"timestamp": 1738427280000, "open": 102119.14, "high": 102119.15, "low": 102106.39, "close": 102106.39, "volume": 1.45696872}, {"timestamp": 1738427340000, "open": 102106.39, "high": 102106.39, "low": 102060.0, "close": 102086.23, "volume": 0.91980216}, {"timestamp": 1738427400000, "open": 102086.23, "high": 102096.0, "low": 102076.25, "close": 102096.0, "volume": 2.04405625}, {"timestamp": 1738427460000, "open": 102096.0, "high": 102096.0, "low": 102035.42, "close": 102035.42, "volume": 1.25126855}, {"timestamp": 1738427520000, "open": 102035.42, "high": 102059.98, "low": 102023.55, "close": 102049.77, "volume": 3.3827681}, {"timestamp": 1738427580000, "open": 102049.77, "high": 102049.77, "low": 102037.01, "close": 102048.89, "volume": 0.49889389}, {"timestamp": 1738427640000, "open": 102048.89, "high": 102048.9, "low": 102025.5, "close": 102037.71, "volume": 1.56190357}, {"timestamp": 1738427700000, "open": 102037.71, "high": 102061.4, "low": 102036.24, "close": 102053.91, "volume": 0.84122924}, {"timestamp": 1738427760000, "open": 102053.91, "high": 102071.52, "low": 102038.42, "close": 102071.51, "volume": 1.20310587}, {"timestamp": 1738427820000, "open": 102071.51, "high": 102089.97, "low": 102071.51, "close": 102089.96, "volume": 0.88954052}, {"timestamp": 1738427880000, "open": 102089.96, "high": 102089.97, "low": 102060.0, "close": 102061.99, "volume": 2.43689259}, {"timestamp": 1738427940000, "open": 102061.99, "high": 102095.25, "low": 102061.98, "close": 102095.24, "volume": 1.2513102}, {"timestamp": 1738428000000, "open": 102095.24, "high": 102113.91, "low": 102055.85, "close": 102055.85, "volume": 1.6777249}, {"timestamp": 1738428060000, "open": 102055.85, "high": 102056.81, "low": 102036.52, "close": 102056.8, "volume": 1.98492545}, {"timestamp": 1738428120000, "open": 102056.8, "high": 102056.81, "low": 102034.16, "close": 102045.08, "volume": 0.76079719}, {"timestamp": 1738428180000, "open": 102045.08, "high": 102045.09, "low": 102024.0, "close": 102024.01, "volume": 1.05237319}, {"timestamp": 1738428240000, "open": 102024.01, "high": 102024.01, "low": 102024.0, "close": 102024.0, "volume": 0.68247973}, {"timestamp": 1738428300000, "open": 102024.0, "high": 102024.01, "low": 102004.0, "close": 102010.12, "volume": 1.51350072}, {"timestamp": 1738428360000, "open": 102010.12, "high": 102011.81, "low": 102010.11, "close": 102011.8, "volume": 1.14335953}, {"timestamp": 1738428420000, "open": 102011.8, "high": 102013.99, "low": 102011.8, "close": 102013.99, "volume": 2.53868238}, {"timestamp": 1738428480000, "open": 102013.99, "high": 102047.62, "low": 102012.21, "close": 102047.62, "volume": 2.88092168}, {"timestamp": 1738428540000, "open": 102047.62, "high": 102047.62, "low": 102025.28, "close": 102047.56, "volume": 8.85568534}, {"timestamp": 1738428600000, "open": 102047.56, "high": 102069.96, "low": 102013.72, "close": 102013.72, "volume": 1.99333454}, {"timestamp": 1738428660000, "open": 102013.72, "high": 102033.97, "low": 102007.97, "close": 102016.32, "volume": 1.79363668}, {"timestamp": 1738428720000, "open": 102016.32, "high": 102016.33, "low": 101968.03, "close": 101968.04, "volume": 1.90647342}, {"timestamp": 1738428780000, "open": 101968.04, "high": 101968.04, "low": 101951.5, "close": 101960.1, "volume": 5.05061183}, {"timestamp": 1738428840000, "open": 101960.1, "high": 101978.03, "low": 101960.1, "close": 101963.99, "volume": 1.92497901}, {"timestamp": 1738428900000, "open": 101963.99, "high": 101963.99, "low": 101948.0, "close": 101948.89, "volume": 1.03953719}, {"timestamp": 1738428960000, "open": 101948.89, "high": 101948.89, "low": 101912.48, "close": 101912.49, "volume": 1.60050656}, {"timestamp": 1738429020000, "open": 101912.49, "high": 101912.49, "low": 101875.9, "close": 101875.91, "volume": 5.38020779}, {"timestamp": 1738429080000, "open": 101875.91, "high": 101875.91, "low": 101864.0, "close": 101875.9, "volume": 2.56527248}, {"timestamp": 1738429140000, "open": 101875.9, "high": 101892.33, "low": 101863.77, "close": 101892.32, "volume": 1.85176589}, {"timestamp": 1738429200000, "open": 101892.32, "high": 102110.56, "low": 101892.32, "close": 102079.99, "volume": 7.95170279}, {"timestamp": 1738429260000, "open": 102079.99, "high": 102117.65, "low": 102044.87, "close": 102117.65, "volume": 4.47665044}, {"timestamp": 1738429320000, "open": 102117.65, "high": 102143.98, "low": 102080.0, "close": 102143.98, "volume": 1.03828149}, {"timestamp": 1738429380000, "open": 102143.98, "high": 102143.98, "low": 102087.9, "close": 102087.9, "volume": 1.80022907}, {"timestamp": 1738429440000, "open": 102087.9, "high": 102104.41, "low": 102087.9, "close": 102104.4, "volume": 1.24863042}, {"timestamp": 1738429500000, "open": 102104.4, "high": 102107.51, "low": 102056.51, "close": 102107.5, "volume": 1.59440377}, {"timestamp": 1738429560000, "open": 102107.5, "high": 102150.0, "low": 102107.5, "close": 102149.99, "volume": 2.85902091}, {"timestamp": 1738429620000, "open": 102149.99, "high": 102150.0, "low": 102107.8, "close": 102107.8, "volume": 1.18961304}, {"timestamp": 1738429680000, "open": 102107.8, "high": 102134.43, "low": 102107.8, "close": 102124.48, "volume": 1.00270127}, {"timestamp": 1738429740000, "open": 102124.48, "high": 102124.48, "low": 102055.17, "close": 102093.99, "volume": 1.32704041}, {"timestamp": 1738429800000, "open": 102093.99, "high": 102134.43, "low": 102093.99, "close": 102134.42, "volume": 1.10597892}, {"timestamp": 1738429860000, "open": 102134.42, "high": 102148.94, "low": 102115.76, "close": 102142.07, "volume": 6.49113945}, {"timestamp": 1738429920000, "open": 102142.07, "high": 102174.54, "low": 102121.82, "close": 102174.01, "volume": 1.63196433}, {"timestamp": 1738429980000, "open": 102174.01, "high": 102174.01, "low": 102134.0, "close": 102143.58, "volume": 2.92181494}, {"timestamp": 1738430040000, "open": 102143.58, "high": 102143.58, "low": 102117.64, "close": 102117.64, "volume": 6.62570385}, {"timestamp": 1738430100000, "open": 102117.64, "high": 102152.76, "low": 102078.41, "close": 102152.75, "volume": 3.82412997}, {"timestamp": 1738430160000, "open": 102152.75, "high": 102157.99, "low": 102137.27, "close": 102157.5, "volume": 1.38051085}, {"timestamp": 1738430220000, "open": 102157.5, "high": 102174.51, "low": 102157.5, "close": 102161.14, "volume": 1.03864699}, {"timestamp": 1738430280000, "open": 102161.14, "high": 102214.12, "low": 102161.14, "close": 102214.12, "volume": 5.0889284}, {"timestamp": 1738430340000, "open": 102214.12, "high": 102258.0, "low": 102214.11, "close": 102220.0, "volume": 16.37688202}, {"timestamp": 1738430400000, "open": 102220.0, "high": 102272.71, "low": 102220.0, "close": 102272.71, "volume": 12.82779388}, {"timestamp": 1738430460000, "open": 102272.71, "high": 102297.98, "low": 102259.7, "close": 102286.0, "volume": 9.03815142}, {"timestamp": 1738430520000, "open": 102286.0, "high": 102286.21, "low": 102270.1, "close": 102270.1, "volume": 7.9833094}, {"timestamp": 1738430580000, "open": 102270.1, "high": 102290.01, "low": 102270.1, "close": 102290.01, "volume": 4.15979581}, {"timestamp": 1738430640000, "open": 102290.01, "high": 102290.01, "low": 102260.42, "close": 102260.42, "volume": 3.20017672}, {"timestamp": 1738430700000, "open": 102260.42, "high": 102260.43, "low": 102240.0, "close": 102240.01, "volume": 2.4961429}, {"timestamp": 1738430760000, "open": 102240.01, "high": 102252.0, "low": 102240.0, "close": 102249.82, "volume": 2.38906965}, {"timestamp": 1738430820000, "open": 102249.82, "high": 102249.82, "low": 102210.51, "close": 102220.75, "volume": 2.5005579}, {"timestamp": 1738430880000, "open": 102220.75, "high": 102220.75, "low": 102196.68, "close": 102196.68, "volume": 3.31334579}, {"timestamp": 1738430940000, "open": 102196.68, "high": 102212.45, "low": 102196.68, "close": 102212.44, "volume": 1.04766906}, {"timestamp": 1738431000000, "open": 102212.44, "high": 102220.75, "low": 102212.44, "close": 102220.74, "volume": 1.26272607}, {"timestamp": 1738431060000, "open": 102220.74, "high": 102232.01, "low": 102220.74, "close": 102222.37, "volume": 1.49970299}, {"timestamp": 1738431120000, "open": 102222.37, "high": 102222.37, "low": 102172.98, "close": 102196.68, "volume": 1.43585303}, {"timestamp": 1738431180000, "open": 102196.68, "high": 102196.69, "low": 102172.9, "close": 102185.59, "volume": 1.62659542}, {"timestamp": 1738431240000, "open": 102185.59, "high": 102185.59, "low": 102128.0, "close": 102143.78, "volume": 1.54036158}, {"timestamp": 1738431300000, "open": 102143.78, "high": 102171.65, "low": 102143.78, "close": 102171.64, "volume": 1.02739691}, {"timestamp": 1738431360000, "open": 102171.64, "high": 102171.65, "low": 102171.64, "close": 102171.64, "volume": 1.87012295}, {"timestamp": 1738431420000, "open": 102171.64, "high": 102196.21, "low": 102171.64, "close": 102196.2, "volume": 0.80140834}, {"timestamp": 1738431480000, "open": 102196.2, "high": 102207.29, "low": 102196.2, "close": 102207.28, "volume": 0.71441378}, {"timestamp": 1738431540000, "open": 102207.28, "high": 102207.28, "low": 102182.73, "close": 102183.91, "volume": 2.70290835}, {"timestamp": 1738431600000, "open": 102183.91, "high": 102183.92, "low": 102183.91, "close": 102183.91, "volume": 1.03247978}, {"timestamp": 1738431660000, "open": 102183.91, "high": 102183.92, "low": 102128.01, "close": 102128.01, "volume": 3.46280103}, {"timestamp": 1738431720000, "open": 102128.01, "high": 102128.02, "low": 102094.0, "close": 102094.0, "volume": 2.87277017}, {"timestamp": 1738431780000, "open": 102094.0, "high": 102134.06, "low": 102094.0, "close": 102134.05, "volume": 1.58478474}, {"timestamp": 1738431840000, "open": 102134.05, "high": 102141.42, "low": 102134.05, "close": 102141.41, "volume": 2.10693967}, {"timestamp": 1738431900000, "open": 102141.41, "high": 102141.42, "low": 102141.04, "close": 102141.04, "volume": 2.61135345}, {"timestamp": 1738431960000, "open": 102141.04, "high": 102243.4, "low": 102141.04, "close": 102243.39, "volume": 3.26105708}, {"timestamp": 1738432020000, "open": 102243.39, "high": 102268.34, "low": 102243.32, "close": 102268.34, "volume": 2.74632519}, {"timestamp": 1738432080000, "open": 102268.34, "high": 102268.34, "low": 102268.33, "close": 102268.33, "volume": 1.00053511}, {"timestamp": 1738432140000, "open": 102268.33, "high": 102268.34, "low": 102242.31, "close": 102242.32, "volume": 1.36149102}, {"timestamp": 1738432200000, "open": 102242.32, "high": 102242.32, "low": 102202.49, "close": 102202.49, "volume": 1.8083444}, {"timestamp": 1738432260000, "open": 102202.49, "high": 102226.33, "low": 102202.49, "close": 102220.34, "volume": 0.43494464}, {"timestamp": 1738432320000, "open": 102220.34, "high": 102224.83, "low": 102220.34, "close": 102224.82, "volume": 6.33701715}, {"timestamp": 1738432380000, "open": 102224.82, "high": 102270.3, "low": 102224.82, "close": 102270.29, "volume": 1.55367665}, {"timestamp": 1738432440000, "open": 102270.29, "high": 102287.3, "low": 102270.29, "close": 102287.29, "volume": 1.74674186}, {"timestamp": 1738432500000, "open": 102287.29, "high": 102287.3, "low": 102252.5, "close": 102252.51, "volume": 2.58196856}, {"timestamp": 1738432560000, "open": 102252.51, "high": 102267.58, "low": 102252.5, "close": 102267.57, "volume": 1.61945067}, {"timestamp": 1738432620000, "open": 102267.57, "high": 102267.57, "low": 102244.0, "close": 102244.0, "volume": 0.76253878}, {"timestamp": 1738432680000, "open": 102244.0, "high": 102250.01, "low": 102244.0, "close": 102250.01, "volume": 1.11255146}, {"timestamp": 1738432740000, "open": 102250.01, "high": 102262.49, "low": 102250.0, "close": 102262.49, "volume": 0.39329952}, {"timestamp": 1738432800000, "open": 102262.49, "high": 102265.58, "low": 102228.43, "close": 102228.43, "volume": 2.12549442}, {"timestamp": 1738432860000, "open": 102228.43, "high": 102261.24, "low": 102228.43, "close": 102260.99, "volume": 0.89153394}, {"timestamp": 1738432920000, "open": 102260.99, "high": 102260.99, "low": 102240.86, "close": 102240.86, "volume": 2.34532515}, {"timestamp": 1738432980000, "open": 102240.86, "high": 102240.87, "low": 102209.99, "close": 102209.99, "volume": 1.9031755}, {"timestamp": 1738433040000, "open": 102209.99, "high": 102221.83, "low": 102209.99, "close": 102221.82, "volume": 1.44773052}, {"timestamp": 1738433100000, "open": 102221.82, "high": 102269.99, "low": 102221.82, "close": 102269.99, "volume": 1.48006629}, {"timestamp": 1738433160000, "open": 102269.99, "high": 102270.0, "low": 102252.0, "close": 102257.61, "volume": 2.03127242}, {"timestamp": 1738433220000, "open": 102257.61, "high": 102270.01, "low": 102254.41, "close": 102261.6, "volume": 7.88007594}, {"timestamp": 1738433280000, "open": 102261.6, "high": 102261.6, "low": 102228.0, "close": 102228.01, "volume": 2.74936536}, {"timestamp": 1738433340000, "open": 102228.01, "high": 102256.89, "low": 102228.0, "close": 102239.97, "volume": 1.659351}, {"timestamp": 1738433400000, "open": 102239.97, "high": 102239.98, "low": 102225.7, "close": 102231.36, "volume": 0.74602971}, {"timestamp": 1738433460000, "open": 102231.36, "high": 102274.07, "low": 102231.36, "close": 102274.07, "volume": 0.9051674}, {"timestamp": 1738433520000, "open": 102274.07, "high": 102274.08, "low": 102274.06, "close": 102274.08, "volume": 1.57247944}, {"timestamp": 1738433580000, "open": 102274.08, "high": 102274.08, "low": 102274.07, "close": 102274.07, "volume": 0.41493286}, {"timestamp": 1738433640000, "open": 102274.07, "high": 102274.08, "low": 102233.23, "close": 102233.23, "volume": 1.32225042}, {"timestamp": 1738433700000, "open": 102233.23, "high": 102233.23, "low": 102184.0, "close": 102184.0, "volume": 2.21217603}, {"timestamp": 1738433760000, "open": 102184.0, "high": 102184.0, "low": 102109.22, "close": 102117.99, "volume": 1.94253803}, {"timestamp": 1738433820000, "open": 102117.99, "high": 102192.0, "low": 102117.99, "close": 102191.99, "volume": 1.21593479}, {"timestamp": 1738433880000, "open": 102191.99, "high": 102215.76, "low": 102191.99, "close": 102204.64, "volume": 1.80526124}, {"timestamp": 1738433940000, "open": 102204.64, "high": 102239.99, "low": 102204.64, "close": 102232.08, "volume": 4.80377981}, {"timestamp": 1738434000000, "open": 102232.08, "high": 102232.09, "low": 102158.62, "close": 102158.62, "volume": 2.66185141}, {"timestamp": 1738434060000, "open": 102158.62, "high": 102158.62, "low": 102140.5, "close": 102140.5, "volume": 2.77147378}, {"timestamp": 1738434120000, "open": 102140.5, "high": 102140.5, "low": 102113.13, "close": 102113.13, "volume": 2.15902679}, {"timestamp": 1738434180000, "open": 102113.13, "high": 102144.02, "low": 102108.0, "close": 102108.0, "volume": 2.62810868}, {"timestamp": 1738434240000, "open": 102108.0, "high": 102144.0, "low": 102108.0, "close": 102143.99, "volume": 2.48625077}, {"timestamp": 1738434300000, "open": 102143.99, "high": 102147.99, "low": 102143.99, "close": 102146.43, "volume": 0.7413563}, {"timestamp": 1738434360000, "open": 102146.43, "high": 102146.44, "low": 102124.41, "close": 102124.42, "volume": 1.02171214}, {"timestamp": 1738434420000, "open": 102124.42, "high": 102141.06, "low": 102121.21, "close": 102121.21, "volume": 1.08798852}, {"timestamp": 1738434480000, "open": 102121.21, "high": 102131.05, "low": 102108.72, "close": 102131.04, "volume": 2.23546469}, {"timestamp": 1738434540000, "open": 102131.04, "high": 102154.24, "low": 102131.04, "close": 102154.24, "volume": 1.24931817}, {"timestamp": 1738434600000, "open": 102154.24, "high": 102196.06, "low": 102154.23, "close": 102196.05, "volume": 1.77377024}, {"timestamp": 1738434660000, "open": 102196.05, "high": 102200.79, "low": 102164.0, "close": 102164.0, "volume": 4.58679258}, {"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": 100535.59, "low": 100529.23, "close": 100535.59, "volume": 0.20252358}], "5m": [{"timestamp": 1738361700000, "open": 101995.09, "high": 102070.34, "low": 101949.39, "close": 102050.73, "volume": 16.56010606}, {"timestamp": 1738362000000, "open": 102050.73, "high": 102186.88, "low": 102050.73, "close": 102186.87, "volume": 18.27986692}, {"timestamp": 1738362300000, "open": 102186.87, "high": 102370.0, "low": 102186.87, "close": 102366.07, "volume": 42.67539378}, {"timestamp": 1738362600000, "open": 102366.07, "high": 102380.0, "low": 102241.24, "close": 102379.99, "volume": 48.62413969}, {"timestamp": 1738362900000, "open": 102379.99, "high": 102474.06, "low": 102379.99, "close": 102460.04, "volume": 47.20945227}, {"timestamp": 1738363200000, "open": 102460.04, "high": 102479.99, "low": 102340.0, "close": 102473.49, "volume": 48.87366015}, {"timestamp": 1738363500000, "open": 102473.49, "high": 102482.94, "low": 102213.19, "close": 102315.86, "volume": 40.19614399}, {"timestamp": 1738363800000, "open": 102315.86, "high": 102315.87, "low": 102117.66, "close": 102147.19, "volume": 48.18512108}, {"timestamp": 1738364100000, "open": 102147.19, "high": 102261.3, "low": 102050.0, "close": 102261.29, "volume": 40.01569463}, {"timestamp": 1738364400000, "open": 102261.29, "high": 102261.29, "low": 102025.0, "close": 102025.0, "volume": 41.03631658}, {"timestamp": 1738364700000, "open": 102025.0, "high": 102116.8, "low": 101957.94, "close": 102116.79, "volume": 33.93900027}, {"timestamp": 1738365000000, "open": 102116.79, "high": 102210.32, "low": 102116.79, "close": 102143.2, "volume": 19.84839759}, {"timestamp": 1738365300000, "open": 102143.2, "high": 102232.69, "low": 102119.12, "close": 102232.68, "volume": 36.4927567}, {"timestamp": 1738365600000, "open": 102232.68, "high": 102233.88, "low": 102203.72, "close": 102203.72, "volume": 19.3150747}, {"timestamp": 1738365900000, "open": 102203.72, "high": 102268.03, "low": 102203.72, "close": 102268.03, "volume": 23.63688001}, {"timestamp": 1738366200000, "open": 102268.03, "high": 102274.51, "low": 102108.13, "close": 102108.13, "volume": 25.09381808}, {"timestamp": 1738366500000, "open": 102108.13, "high": 102196.31, "low": 102089.84, "close": 102196.31, "volume": 14.92967741}, {"timestamp": 1738366800000, "open": 102196.31, "high": 102290.99, "low": 102196.31, "close": 102290.99, "volume": 13.01205858}, {"timestamp": 1738367100000, "open": 102290.99, "high": 102363.99, "low": 102230.04, "close": 102359.7, "volume": 17.28761743}, {"timestamp": 1738367400000, "open": 102359.7, "high": 102413.28, "low": 102358.67, "close": 102400.0, "volume": 38.51575165}, {"timestamp": 1738367700000, "open": 102400.0, "high": 102439.3, "low": 102384.36, "close": 102429.55, "volume": 17.80445238}, {"timestamp": 1738368000000, "open": 102429.55, "high": 102431.38, "low": 102274.5, "close": 102317.92, "volume": 21.5405044}, {"timestamp": 1738368300000, "open": 102317.92, "high": 102511.42, "low": 102317.92, "close": 102511.41, "volume": 20.57408718}, {"timestamp": 1738368600000, "open": 102511.41, "high": 102569.82, "low": 102409.32, "close": 102531.97, "volume": 31.37070033}, {"timestamp": 1738368900000, "open": 102531.97, "high": 102575.06, "low": 102360.0, "close": 102376.98, "volume": 28.56109382}, {"timestamp": 1738369200000, "open": 102376.98, "high": 102433.19, "low": 102376.97, "close": 102384.0, "volume": 13.82280835}, {"timestamp": 1738369500000, "open": 102384.0, "high": 102384.0, "low": 102274.5, "close": 102282.28, "volume": 19.27274939}, {"timestamp": 1738369800000, "open": 102282.28, "high": 102424.0, "low": 102213.07, "close": 102411.87, "volume": 25.92215784}, {"timestamp": 1738370100000, "open": 102411.87, "high": 102499.0, "low": 102400.18, "close": 102491.97, "volume": 40.65235983}, {"timestamp": 1738370400000, "open": 102491.97, "high": 102496.91, "low": 102434.9, "close": 102458.64, "volume": 17.17967211}, {"timestamp": 1738370700000, "open": 102458.64, "high": 102499.0, "low": 102421.8, "close": 102431.38, "volume": 24.37798594}, {"timestamp": 1738371000000, "open": 102431.38, "high": 102476.56, "low": 102354.97, "close": 102470.79, "volume": 13.61450177}, {"timestamp": 1738371300000, "open": 102470.79, "high": 102515.0, "low": 102456.78, "close": 102494.93, "volume": 34.27187518}, {"timestamp": 1738371600000, "open": 102494.93, "high": 102562.94, "low": 102471.75, "close": 102513.01, "volume": 28.86423528}, {"timestamp": 1738371900000, "open": 102513.01, "high": 102574.02, "low": 102460.33, "close": 102562.08, "volume": 15.15903457}, {"timestamp": 1738372200000, "open": 102562.08, "high": 102612.37, "low": 102532.19, "close": 102606.03, "volume": 15.67159227}, {"timestamp": 1738372500000, "open": 102606.03, "high": 102661.6, "low": 102550.0, "close": 102630.5, "volume": 20.30425097}, {"timestamp": 1738372800000, "open": 102630.5, "high": 102683.44, "low": 102576.0, "close": 102655.99, "volume": 27.13635523}, {"timestamp": 1738373100000, "open": 102655.99, "high": 102710.38, "low": 102620.0, "close": 102710.38, "volume": 29.8420463}, {"timestamp": 1738373400000, "open": 102710.38, "high": 102732.49, "low": 102620.09, "close": 102709.73, "volume": 18.49983691}, {"timestamp": 1738373700000, "open": 102709.73, "high": 102780.27, "low": 102689.02, "close": 102743.99, "volume": 39.90782}, {"timestamp": 1738374000000, "open": 102743.99, "high": 102773.33, "low": 102724.99, "close": 102773.32, "volume": 13.49932761}, {"timestamp": 1738374300000, "open": 102773.32, "high": 102778.99, "low": 102559.07, "close": 102639.99, "volume": 38.80590577}, {"timestamp": 1738374600000, "open": 102639.99, "high": 102641.64, "low": 102620.0, "close": 102641.64, "volume": 30.40754895}, {"timestamp": 1738374900000, "open": 102641.64, "high": 102641.64, "low": 102532.5, "close": 102565.99, "volume": 15.69724047}, {"timestamp": 1738375200000, "open": 102565.99, "high": 102606.69, "low": 102408.95, "close": 102570.41, "volume": 23.08434094}, {"timestamp": 1738375500000, "open": 102570.41, "high": 102664.2, "low": 102532.47, "close": 102647.92, "volume": 10.76833879}, {"timestamp": 1738375800000, "open": 102647.92, "high": 102697.16, "low": 102637.76, "close": 102684.14, "volume": 13.41878349}, {"timestamp": 1738376100000, "open": 102684.14, "high": 102783.7, "low": 102684.14, "close": 102729.98, "volume": 23.27560439}, {"timestamp": 1738376400000, "open": 102729.98, "high": 102762.57, "low": 102691.54, "close": 102691.54, "volume": 10.14944283}, {"timestamp": 1738376700000, "open": 102691.54, "high": 102724.83, "low": 102688.4, "close": 102706.53, "volume": 6.09794185}, {"timestamp": 1738377000000, "open": 102706.53, "high": 102711.69, "low": 102600.0, "close": 102638.4, "volume": 10.15374787}, {"timestamp": 1738377300000, "open": 102638.4, "high": 102652.14, "low": 102588.23, "close": 102652.13, "volume": 19.01934003}, {"timestamp": 1738377600000, "open": 102652.13, "high": 102700.0, "low": 102644.37, "close": 102662.33, "volume": 17.93258926}, {"timestamp": 1738377900000, "open": 102662.33, "high": 102702.59, "low": 102629.47, "close": 102629.47, "volume": 16.33468029}, {"timestamp": 1738378200000, "open": 102629.47, "high": 102637.52, "low": 102467.22, "close": 102499.6, "volume": 14.60775614}, {"timestamp": 1738378500000, "open": 102499.6, "high": 102535.16, "low": 102400.0, "close": 102467.78, "volume": 44.07706185}, {"timestamp": 1738378800000, "open": 102467.78, "high": 102518.42, "low": 102378.51, "close": 102386.73, "volume": 16.50468119}, {"timestamp": 1738379100000, "open": 102386.73, "high": 102421.95, "low": 102300.0, "close": 102421.95, "volume": 26.72955839}, {"timestamp": 1738379400000, "open": 102421.95, "high": 102456.88, "low": 102405.55, "close": 102425.61, "volume": 11.15316941}, {"timestamp": 1738379700000, "open": 102425.61, "high": 102438.81, "low": 102334.01, "close": 102383.6, "volume": 10.47285911}, {"timestamp": 1738380000000, "open": 102383.6, "high": 102437.99, "low": 102370.3, "close": 102393.23, "volume": 8.56892166}, {"timestamp": 1738380300000, "open": 102393.23, "high": 102421.72, "low": 102346.0, "close": 102346.0, "volume": 10.62632799}, {"timestamp": 1738380600000, "open": 102346.0, "high": 102360.0, "low": 102305.06, "close": 102320.0, "volume": 11.86846774}, {"timestamp": 1738380900000, "open": 102320.0, "high": 102320.0, "low": 102257.18, "close": 102257.18, "volume": 19.35185489}, {"timestamp": 1738381200000, "open": 102257.18, "high": 102279.58, "low": 102198.52, "close": 102261.21, "volume": 23.33500859}, {"timestamp": 1738381500000, "open": 102261.21, "high": 102282.51, "low": 102253.96, "close": 102282.5, "volume": 16.21538473}, {"timestamp": 1738381800000, "open": 102282.5, "high": 102289.99, "low": 102253.67, "close": 102254.99, "volume": 19.7351677}, {"timestamp": 1738382100000, "open": 102254.99, "high": 102286.08, "low": 102218.34, "close": 102249.18, "volume": 22.51122573}, {"timestamp": 1738382400000, "open": 102249.18, "high": 102303.37, "low": 102229.86, "close": 102303.37, "volume": 21.48273759}, {"timestamp": 1738382700000, "open": 102303.37, "high": 102331.15, "low": 102127.5, "close": 102145.91, "volume": 25.82143796}, {"timestamp": 1738383000000, "open": 102145.91, "high": 102286.92, "low": 102144.54, "close": 102201.01, "volume": 14.33576644}, {"timestamp": 1738383300000, "open": 102201.01, "high": 102245.39, "low": 102170.33, "close": 102232.0, "volume": 12.62307445}, {"timestamp": 1738383600000, "open": 102232.0, "high": 102244.54, "low": 102196.0, "close": 102236.51, "volume": 14.55581883}, {"timestamp": 1738383900000, "open": 102236.51, "high": 102246.01, "low": 102224.85, "close": 102238.07, "volume": 7.83394838}, {"timestamp": 1738384200000, "open": 102238.07, "high": 102403.35, "low": 102236.55, "close": 102377.53, "volume": 11.1593755}, {"timestamp": 1738384500000, "open": 102377.53, "high": 102470.59, "low": 102377.52, "close": 102451.8, "volume": 18.41901529}, {"timestamp": 1738384800000, "open": 102451.8, "high": 102501.61, "low": 102444.07, "close": 102493.76, "volume": 20.58756884}, {"timestamp": 1738385100000, "open": 102493.76, "high": 102493.77, "low": 102402.32, "close": 102412.51, "volume": 13.89983948}, {"timestamp": 1738385400000, "open": 102412.51, "high": 102420.0, "low": 102323.01, "close": 102323.01, "volume": 8.87316448}, {"timestamp": 1738385700000, "open": 102323.01, "high": 102326.67, "low": 102310.86, "close": 102316.15, "volume": 7.03471324}, {"timestamp": 1738386000000, "open": 102316.15, "high": 102316.15, "low": 102251.98, "close": 102292.69, "volume": 9.55465625}, {"timestamp": 1738386300000, "open": 102292.69, "high": 102375.61, "low": 102292.69, "close": 102367.64, "volume": 7.83074928}, {"timestamp": 1738386600000, "open": 102367.64, "high": 102382.25, "low": 102352.39, "close": 102352.4, "volume": 12.08336615}, {"timestamp": 1738386900000, "open": 102352.4, "high": 102458.41, "low": 102348.35, "close": 102458.41, "volume": 12.49204188}, {"timestamp": 1738387200000, "open": 102458.41, "high": 102465.97, "low": 102412.0, "close": 102465.96, "volume": 10.43974171}, {"timestamp": 1738387500000, "open": 102465.96, "high": 102479.48, "low": 102450.0, "close": 102479.46, "volume": 7.52568169}, {"timestamp": 1738387800000, "open": 102479.46, "high": 102505.4, "low": 102437.11, "close": 102455.49, "volume": 11.91988446}, {"timestamp": 1738388100000, "open": 102455.49, "high": 102549.38, "low": 102455.49, "close": 102549.38, "volume": 12.23299151}, {"timestamp": 1738388400000, "open": 102549.38, "high": 102584.8, "low": 102549.01, "close": 102549.01, "volume": 11.35687793}, {"timestamp": 1738388700000, "open": 102549.01, "high": 102551.55, "low": 102496.22, "close": 102551.55, "volume": 15.34916554}, {"timestamp": 1738389000000, "open": 102551.55, "high": 102551.56, "low": 102481.5, "close": 102491.72, "volume": 12.51678764}, {"timestamp": 1738389300000, "open": 102491.72, "high": 102500.0, "low": 102491.01, "close": 102500.0, "volume": 5.73382487}, {"timestamp": 1738389600000, "open": 102500.0, "high": 102500.0, "low": 102451.08, "close": 102451.08, "volume": 9.12433832}, {"timestamp": 1738389900000, "open": 102451.08, "high": 102575.91, "low": 102451.08, "close": 102478.28, "volume": 13.05220211}, {"timestamp": 1738390200000, "open": 102478.28, "high": 102478.28, "low": 102429.59, "close": 102429.59, "volume": 5.46658276}, {"timestamp": 1738390500000, "open": 102429.59, "high": 102429.59, "low": 102387.53, "close": 102387.99, "volume": 5.53410991}, {"timestamp": 1738390800000, "open": 102387.99, "high": 102388.0, "low": 102313.72, "close": 102339.99, "volume": 9.97200798}, {"timestamp": 1738391100000, "open": 102339.99, "high": 102388.0, "low": 102339.99, "close": 102354.89, "volume": 8.60357688}, {"timestamp": 1738391400000, "open": 102354.89, "high": 102446.14, "low": 102346.81, "close": 102346.81, "volume": 12.12722382}, {"timestamp": 1738391700000, "open": 102346.81, "high": 102373.33, "low": 102312.22, "close": 102324.72, "volume": 7.68417259}, {"timestamp": 1738392000000, "open": 102324.72, "high": 102327.31, "low": 102250.0, "close": 102294.07, "volume": 13.05894462}, {"timestamp": 1738392300000, "open": 102294.07, "high": 102294.08, "low": 102184.46, "close": 102280.47, "volume": 16.25828529}, {"timestamp": 1738392600000, "open": 102280.47, "high": 102400.71, "low": 102280.47, "close": 102389.76, "volume": 9.43916864}, {"timestamp": 1738392900000, "open": 102389.76, "high": 102402.91, "low": 102379.82, "close": 102402.91, "volume": 9.79742655}, {"timestamp": 1738393200000, "open": 102402.91, "high": 102454.1, "low": 102369.26, "close": 102447.88, "volume": 6.72560238}, {"timestamp": 1738393500000, "open": 102447.88, "high": 102476.45, "low": 102440.0, "close": 102476.45, "volume": 6.04679001}, {"timestamp": 1738393800000, "open": 102476.45, "high": 102494.69, "low": 102443.36, "close": 102443.36, "volume": 9.50967609}, {"timestamp": 1738394100000, "open": 102443.36, "high": 102443.37, "low": 102344.0, "close": 102348.9, "volume": 13.30177336}, {"timestamp": 1738394400000, "open": 102348.9, "high": 102348.91, "low": 102265.55, "close": 102292.21, "volume": 10.28014589}, {"timestamp": 1738394700000, "open": 102292.21, "high": 102333.0, "low": 102290.95, "close": 102301.43, "volume": 9.34464175}, {"timestamp": 1738395000000, "open": 102301.43, "high": 102380.0, "low": 102280.0, "close": 102280.0, "volume": 7.51449163}, {"timestamp": 1738395300000, "open": 102280.0, "high": 102280.01, "low": 102226.48, "close": 102239.94, "volume": 10.19040398}, {"timestamp": 1738395600000, "open": 102239.94, "high": 102258.95, "low": 102196.07, "close": 102196.07, "volume": 10.216484}, {"timestamp": 1738395900000, "open": 102196.07, "high": 102259.05, "low": 102182.25, "close": 102182.26, "volume": 13.00574796}, {"timestamp": 1738396200000, "open": 102182.26, "high": 102213.16, "low": 102179.01, "close": 102204.39, "volume": 8.35473863}, {"timestamp": 1738396500000, "open": 102204.39, "high": 102204.64, "low": 102161.82, "close": 102166.49, "volume": 12.30773278}, {"timestamp": 1738396800000, "open": 102166.49, "high": 102221.35, "low": 102166.48, "close": 102213.99, "volume": 15.77090726}, {"timestamp": 1738397100000, "open": 102213.99, "high": 102219.44, "low": 102177.58, "close": 102217.99, "volume": 8.41571405}, {"timestamp": 1738397400000, "open": 102217.99, "high": 102276.99, "low": 102198.05, "close": 102205.63, "volume": 11.1857795}, {"timestamp": 1738397700000, "open": 102205.63, "high": 102205.64, "low": 102010.0, "close": 102041.14, "volume": 34.62013094}, {"timestamp": 1738398000000, "open": 102041.14, "high": 102116.14, "low": 102010.0, "close": 102010.01, "volume": 15.6337203}, {"timestamp": 1738398300000, "open": 102010.01, "high": 102027.05, "low": 101952.0, "close": 102009.26, "volume": 50.7518359}, {"timestamp": 1738398600000, "open": 102009.26, "high": 102009.27, "low": 101932.0, "close": 101971.78, "volume": 31.32587603}, {"timestamp": 1738398900000, "open": 101971.78, "high": 102050.92, "low": 101944.0, "close": 102020.99, "volume": 29.1181147}, {"timestamp": 1738399200000, "open": 102020.99, "high": 102020.99, "low": 101976.95, "close": 102011.06, "volume": 11.17602036}, {"timestamp": 1738399500000, "open": 102011.06, "high": 102047.99, "low": 101950.31, "close": 102021.07, "volume": 12.35058402}, {"timestamp": 1738399800000, "open": 102021.07, "high": 102040.8, "low": 101844.29, "close": 101962.7, "volume": 25.23011397}, {"timestamp": 1738400100000, "open": 101962.7, "high": 102053.14, "low": 101962.7, "close": 102016.84, "volume": 16.07520326}, {"timestamp": 1738400400000, "open": 102016.84, "high": 102016.85, "low": 101812.0, "close": 101906.9, "volume": 25.36064165}, {"timestamp": 1738400700000, "open": 101906.9, "high": 101940.0, "low": 101841.61, "close": 101856.48, "volume": 16.57523516}, {"timestamp": 1738401000000, "open": 101856.48, "high": 101916.01, "low": 101800.01, "close": 101800.02, "volume": 23.3658984}, {"timestamp": 1738401300000, "open": 101800.02, "high": 101888.0, "low": 101800.01, "close": 101838.44, "volume": 15.26860572}, {"timestamp": 1738401600000, "open": 101838.44, "high": 101939.99, "low": 101838.44, "close": 101916.5, "volume": 15.91077399}, {"timestamp": 1738401900000, "open": 101916.5, "high": 101935.99, "low": 101813.26, "close": 101865.14, "volume": 13.62077587}, {"timestamp": 1738402200000, "open": 101865.14, "high": 101889.99, "low": 101710.12, "close": 101745.87, "volume": 29.37099666}, {"timestamp": 1738402500000, "open": 101745.87, "high": 101769.15, "low": 101625.68, "close": 101649.23, "volume": 45.67265867}, {"timestamp": 1738402800000, "open": 101649.23, "high": 101679.99, "low": 101601.38, "close": 101620.28, "volume": 24.95649095}, {"timestamp": 1738403100000, "open": 101620.28, "high": 101634.65, "low": 101541.26, "close": 101545.61, "volume": 34.75232395}, {"timestamp": 1738403400000, "open": 101545.61, "high": 101600.0, "low": 101412.0, "close": 101590.99, "volume": 44.94018312}, {"timestamp": 1738403700000, "open": 101590.99, "high": 101680.7, "low": 101520.01, "close": 101676.0, "volume": 30.895891}, {"timestamp": 1738404000000, "open": 101676.0, "high": 101790.06, "low": 101675.99, "close": 101755.66, "volume": 28.29549487}, {"timestamp": 1738404300000, "open": 101755.66, "high": 101883.33, "low": 101755.66, "close": 101883.32, "volume": 24.97463516}, {"timestamp": 1738404600000, "open": 101883.32, "high": 101883.33, "low": 101751.11, "close": 101820.0, "volume": 12.856056}, {"timestamp": 1738404900000, "open": 101820.0, "high": 101820.01, "low": 101708.08, "close": 101750.35, "volume": 22.61203031}, {"timestamp": 1738405200000, "open": 101750.35, "high": 101931.21, "low": 101742.96, "close": 101927.3, "volume": 21.20428482}, {"timestamp": 1738405500000, "open": 101927.3, "high": 101927.3, "low": 101870.21, "close": 101872.02, "volume": 28.06332397}, {"timestamp": 1738405800000, "open": 101872.02, "high": 101956.0, "low": 101872.02, "close": 101956.0, "volume": 15.84532615}, {"timestamp": 1738406100000, "open": 101956.0, "high": 101978.03, "low": 101872.66, "close": 101900.43, "volume": 22.85482517}, {"timestamp": 1738406400000, "open": 101900.43, "high": 101900.44, "low": 101776.0, "close": 101776.0, "volume": 13.98255148}, {"timestamp": 1738406700000, "open": 101776.0, "high": 101833.63, "low": 101701.83, "close": 101713.06, "volume": 12.19393501}, {"timestamp": 1738407000000, "open": 101713.06, "high": 101772.76, "low": 101651.1, "close": 101772.76, "volume": 21.82597807}, {"timestamp": 1738407300000, "open": 101772.76, "high": 101819.15, "low": 101626.82, "close": 101637.99, "volume": 22.92922277}, {"timestamp": 1738407600000, "open": 101637.99, "high": 101752.78, "low": 101637.99, "close": 101712.01, "volume": 19.18786459}, {"timestamp": 1738407900000, "open": 101712.01, "high": 101817.53, "low": 101700.55, "close": 101817.52, "volume": 11.81967788}, {"timestamp": 1738408200000, "open": 101817.52, "high": 101881.44, "low": 101810.0, "close": 101881.43, "volume": 18.49651079}, {"timestamp": 1738408500000, "open": 101881.43, "high": 102026.79, "low": 101881.43, "close": 102026.78, "volume": 16.99968153}, {"timestamp": 1738408800000, "open": 102026.78, "high": 102026.79, "low": 101916.5, "close": 101945.54, "volume": 17.27423555}, {"timestamp": 1738409100000, "open": 101945.54, "high": 101986.68, "low": 101927.26, "close": 101980.67, "volume": 13.86180856}, {"timestamp": 1738409400000, "open": 101980.67, "high": 102035.75, "low": 101970.46, "close": 101970.46, "volume": 14.67187292}, {"timestamp": 1738409700000, "open": 101970.46, "high": 102048.0, "low": 101913.02, "close": 101920.0, "volume": 17.74793581}, {"timestamp": 1738410000000, "open": 101920.0, "high": 101987.82, "low": 101900.0, "close": 101960.0, "volume": 18.49751179}, {"timestamp": 1738410300000, "open": 101960.0, "high": 101964.28, "low": 101879.75, "close": 101949.99, "volume": 11.44940483}, {"timestamp": 1738410600000, "open": 101949.99, "high": 102018.24, "low": 101949.99, "close": 101989.99, "volume": 15.0520886}, {"timestamp": 1738410900000, "open": 101989.99, "high": 102055.98, "low": 101989.99, "close": 102028.81, "volume": 11.77836402}, {"timestamp": 1738411200000, "open": 102028.81, "high": 102112.27, "low": 102009.12, "close": 102081.55, "volume": 17.80961036}, {"timestamp": 1738411500000, "open": 102081.55, "high": 102150.0, "low": 102081.55, "close": 102123.0, "volume": 24.76920291}, {"timestamp": 1738411800000, "open": 102123.0, "high": 102150.0, "low": 102096.93, "close": 102096.93, "volume": 9.51336503}, {"timestamp": 1738412100000, "open": 102096.93, "high": 102160.21, "low": 102041.99, "close": 102070.1, "volume": 14.71009568}, {"timestamp": 1738412400000, "open": 102070.1, "high": 102146.14, "low": 102070.09, "close": 102105.89, "volume": 8.4869047}, {"timestamp": 1738412700000, "open": 102105.89, "high": 102205.3, "low": 102105.89, "close": 102178.61, "volume": 23.72423444}, {"timestamp": 1738413000000, "open": 102178.61, "high": 102227.96, "low": 102156.22, "close": 102216.76, "volume": 21.44694366}, {"timestamp": 1738413300000, "open": 102216.76, "high": 102290.0, "low": 102170.0, "close": 102250.0, "volume": 42.13903362}, {"timestamp": 1738413600000, "open": 102250.0, "high": 102260.28, "low": 102238.93, "close": 102238.93, "volume": 21.40407351}, {"timestamp": 1738413900000, "open": 102238.93, "high": 102280.0, "low": 102225.08, "close": 102267.52, "volume": 20.03771684}, {"timestamp": 1738414200000, "open": 102267.52, "high": 102329.01, "low": 102267.52, "close": 102297.24, "volume": 16.64702003}, {"timestamp": 1738414500000, "open": 102297.24, "high": 102317.71, "low": 102219.54, "close": 102277.7, "volume": 20.96603731}, {"timestamp": 1738414800000, "open": 102277.7, "high": 102277.71, "low": 102163.56, "close": 102178.65, "volume": 19.71119948}, {"timestamp": 1738415100000, "open": 102178.65, "high": 102261.33, "low": 102178.65, "close": 102230.01, "volume": 14.19344877}, {"timestamp": 1738415400000, "open": 102230.01, "high": 102263.21, "low": 102226.59, "close": 102257.96, "volume": 12.93081106}, {"timestamp": 1738415700000, "open": 102257.96, "high": 102257.97, "low": 102203.09, "close": 102238.23, "volume": 14.57572553}, {"timestamp": 1738416000000, "open": 102238.23, "high": 102273.46, "low": 102238.22, "close": 102253.09, "volume": 16.1883412}, {"timestamp": 1738416300000, "open": 102253.09, "high": 102276.39, "low": 102225.22, "close": 102245.99, "volume": 27.1537447}, {"timestamp": 1738416600000, "open": 102245.99, "high": 102265.0, "low": 102245.99, "close": 102259.52, "volume": 14.838615}, {"timestamp": 1738416900000, "open": 102259.52, "high": 102284.46, "low": 102246.0, "close": 102270.0, "volume": 25.79607957}, {"timestamp": 1738417200000, "open": 102270.0, "high": 102270.0, "low": 102191.66, "close": 102196.07, "volume": 10.86936508}, {"timestamp": 1738417500000, "open": 102196.07, "high": 102196.08, "low": 102040.81, "close": 102063.54, "volume": 20.18451957}, {"timestamp": 1738417800000, "open": 102063.54, "high": 102063.55, "low": 101917.59, "close": 101976.93, "volume": 24.55170332}, {"timestamp": 1738418100000, "open": 101976.93, "high": 101999.99, "low": 101817.01, "close": 101869.01, "volume": 35.36154626}, {"timestamp": 1738418400000, "open": 101869.01, "high": 101949.92, "low": 101812.0, "close": 101943.44, "volume": 26.75252653}, {"timestamp": 1738418700000, "open": 101943.44, "high": 102084.89, "low": 101929.57, "close": 102056.64, "volume": 27.8403028}, {"timestamp": 1738419000000, "open": 102056.64, "high": 102056.64, "low": 101916.32, "close": 101960.78, "volume": 19.00228805}, {"timestamp": 1738419300000, "open": 101960.78, "high": 101974.12, "low": 101855.97, "close": 101974.12, "volume": 25.2239907}, {"timestamp": 1738419600000, "open": 101974.12, "high": 102032.16, "low": 101934.0, "close": 102032.16, "volume": 11.18556926}, {"timestamp": 1738419900000, "open": 102032.16, "high": 102119.23, "low": 102026.92, "close": 102111.18, "volume": 13.18568395}, {"timestamp": 1738420200000, "open": 102111.18, "high": 102173.45, "low": 102094.0, "close": 102140.01, "volume": 29.57403026}, {"timestamp": 1738420500000, "open": 102140.01, "high": 102140.01, "low": 102051.64, "close": 102060.0, "volume": 23.07610502}, {"timestamp": 1738420800000, "open": 102060.0, "high": 102089.19, "low": 102025.37, "close": 102025.37, "volume": 18.04572788}, {"timestamp": 1738421100000, "open": 102025.37, "high": 102035.58, "low": 101884.0, "close": 101884.0, "volume": 22.79122354}, {"timestamp": 1738421400000, "open": 101884.0, "high": 101933.84, "low": 101848.28, "close": 101876.34, "volume": 22.12669816}, {"timestamp": 1738421700000, "open": 101876.34, "high": 101876.35, "low": 101827.52, "close": 101827.53, "volume": 13.50647407}, {"timestamp": 1738422000000, "open": 101827.53, "high": 101909.48, "low": 101745.29, "close": 101757.13, "volume": 22.02705839}, {"timestamp": 1738422300000, "open": 101757.13, "high": 102059.66, "low": 101730.79, "close": 102046.0, "volume": 34.66211671}, {"timestamp": 1738422600000, "open": 102046.0, "high": 102046.0, "low": 101873.67, "close": 101919.05, "volume": 18.76693574}, {"timestamp": 1738422900000, "open": 101919.05, "high": 101989.99, "low": 101790.01, "close": 101794.39, "volume": 16.75821616}, {"timestamp": 1738423200000, "open": 101794.39, "high": 101960.79, "low": 101794.38, "close": 101960.78, "volume": 13.57640526}, {"timestamp": 1738423500000, "open": 101960.78, "high": 102005.34, "low": 101933.04, "close": 102005.33, "volume": 8.42665168}, {"timestamp": 1738423800000, "open": 102005.33, "high": 102089.19, "low": 101959.57, "close": 102077.09, "volume": 16.20896891}, {"timestamp": 1738424100000, "open": 102077.09, "high": 102120.54, "low": 102056.5, "close": 102102.12, "volume": 8.29568894}, {"timestamp": 1738424400000, "open": 102102.12, "high": 102109.0, "low": 102074.18, "close": 102078.43, "volume": 20.97341446}, {"timestamp": 1738424700000, "open": 102078.43, "high": 102182.0, "low": 102020.0, "close": 102160.64, "volume": 11.31965952}, {"timestamp": 1738425000000, "open": 102160.64, "high": 102167.99, "low": 102060.01, "close": 102109.21, "volume": 14.0961103}, {"timestamp": 1738425300000, "open": 102109.21, "high": 102109.21, "low": 102030.73, "close": 102073.88, "volume": 7.35864012}, {"timestamp": 1738425600000, "open": 102073.88, "high": 102118.0, "low": 102039.21, "close": 102112.49, "volume": 18.07030567}, {"timestamp": 1738425900000, "open": 102112.49, "high": 102209.98, "low": 102112.48, "close": 102167.52, "volume": 18.90946458}, {"timestamp": 1738426200000, "open": 102167.52, "high": 102209.82, "low": 102045.72, "close": 102063.38, "volume": 10.65313498}, {"timestamp": 1738426500000, "open": 102063.38, "high": 102063.39, "low": 101915.0, "close": 101915.0, "volume": 15.08997432}, {"timestamp": 1738426800000, "open": 101915.0, "high": 101992.0, "low": 101906.59, "close": 101966.0, "volume": 26.64711836}, {"timestamp": 1738427100000, "open": 101966.0, "high": 102119.15, "low": 101965.99, "close": 102086.23, "volume": 9.34882601}, {"timestamp": 1738427400000, "open": 102086.23, "high": 102096.0, "low": 102023.55, "close": 102037.71, "volume": 8.73889036}, {"timestamp": 1738427700000, "open": 102037.71, "high": 102095.25, "low": 102036.24, "close": 102095.24, "volume": 6.62207842}, {"timestamp": 1738428000000, "open": 102095.24, "high": 102113.91, "low": 102024.0, "close": 102024.0, "volume": 6.15830046}, {"timestamp": 1738428300000, "open": 102024.0, "high": 102047.62, "low": 102004.0, "close": 102047.56, "volume": 16.93214965}, {"timestamp": 1738428600000, "open": 102047.56, "high": 102069.96, "low": 101951.5, "close": 101963.99, "volume": 12.66903548}, {"timestamp": 1738428900000, "open": 101963.99, "high": 101963.99, "low": 101863.77, "close": 101892.32, "volume": 12.43728991}, {"timestamp": 1738429200000, "open": 101892.32, "high": 102143.98, "low": 101892.32, "close": 102104.4, "volume": 16.51549421}, {"timestamp": 1738429500000, "open": 102104.4, "high": 102150.0, "low": 102055.17, "close": 102093.99, "volume": 7.9727794}, {"timestamp": 1738429800000, "open": 102093.99, "high": 102174.54, "low": 102093.99, "close": 102117.64, "volume": 18.77660149}, {"timestamp": 1738430100000, "open": 102117.64, "high": 102258.0, "low": 102078.41, "close": 102220.0, "volume": 27.70909823}, {"timestamp": 1738430400000, "open": 102220.0, "high": 102297.98, "low": 102220.0, "close": 102260.42, "volume": 37.20922723}, {"timestamp": 1738430700000, "open": 102260.42, "high": 102260.43, "low": 102196.68, "close": 102212.44, "volume": 11.7467853}, {"timestamp": 1738431000000, "open": 102212.44, "high": 102232.01, "low": 102128.0, "close": 102143.78, "volume": 7.36523909}, {"timestamp": 1738431300000, "open": 102143.78, "high": 102207.29, "low": 102143.78, "close": 102183.91, "volume": 7.11625033}, {"timestamp": 1738431600000, "open": 102183.91, "high": 102183.92, "low": 102094.0, "close": 102141.41, "volume": 11.05977539}, {"timestamp": 1738431900000, "open": 102141.41, "high": 102268.34, "low": 102141.04, "close": 102242.32, "volume": 10.98076185}, {"timestamp": 1738432200000, "open": 102242.32, "high": 102287.3, "low": 102202.49, "close": 102287.29, "volume": 11.8807247}, {"timestamp": 1738432500000, "open": 102287.29, "high": 102287.3, "low": 102244.0, "close": 102262.49, "volume": 6.46980899}, {"timestamp": 1738432800000, "open": 102262.49, "high": 102265.58, "low": 102209.99, "close": 102221.82, "volume": 8.71325953}, {"timestamp": 1738433100000, "open": 102221.82, "high": 102270.01, "low": 102221.82, "close": 102239.97, "volume": 15.80013101}, {"timestamp": 1738433400000, "open": 102239.97, "high": 102274.08, "low": 102225.7, "close": 102233.23, "volume": 4.96085983}, {"timestamp": 1738433700000, "open": 102233.23, "high": 102239.99, "low": 102109.22, "close": 102232.08, "volume": 11.9796899}, {"timestamp": 1738434000000, "open": 102232.08, "high": 102232.09, "low": 102108.0, "close": 102143.99, "volume": 12.70671143}, {"timestamp": 1738434300000, "open": 102143.99, "high": 102154.24, "low": 102108.72, "close": 102154.24, "volume": 6.33583982}, {"timestamp": 1738434600000, "open": 102154.24, "high": 102200.79, "low": 102078.43, "close": 102078.44, "volume": 9.1798545}, {"timestamp": 1738434900000, "open": 102078.44, "high": 102087.93, "low": 102044.0, "close": 102046.0, "volume": 6.30589534}, {"timestamp": 1738435200000, "open": 102046.0, "high": 102102.08, "low": 102046.0, "close": 102102.07, "volume": 11.03401797}, {"timestamp": 1738435500000, "open": 102102.07, "high": 102154.24, "low": 102016.04, "close": 102025.28, "volume": 13.43881276}, {"timestamp": 1738435800000, "open": 102025.28, "high": 102053.0, "low": 101965.24, "close": 102007.83, "volume": 13.50561335}, {"timestamp": 1738436100000, "open": 102007.83, "high": 102015.82, "low": 101974.5, "close": 102003.69, "volume": 9.75048152}, {"timestamp": 1738436400000, "open": 102003.69, "high": 102023.63, "low": 101820.0, "close": 101865.83, "volume": 14.69537752}, {"timestamp": 1738436700000, "open": 101865.83, "high": 101959.99, "low": 101865.83, "close": 101930.0, "volume": 11.43481128}, {"timestamp": 1738437000000, "open": 101930.0, "high": 101942.77, "low": 101872.0, "close": 101872.0, "volume": 10.08070893}, {"timestamp": 1738437300000, "open": 101872.0, "high": 102004.49, "low": 101834.0, "close": 101841.43, "volume": 16.69490675}, {"timestamp": 1738437600000, "open": 101841.43, "high": 101920.41, "low": 101837.99, "close": 101842.68, "volume": 17.87761238}, {"timestamp": 1738437900000, "open": 101842.68, "high": 101842.68, "low": 101777.56, "close": 101806.86, "volume": 23.65237521}, {"timestamp": 1738438200000, "open": 101806.86, "high": 101856.43, "low": 101760.28, "close": 101816.8, "volume": 55.40292343}, {"timestamp": 1738438500000, "open": 101816.8, "high": 101816.81, "low": 101624.33, "close": 101624.43, "volume": 26.29842675}, {"timestamp": 1738438800000, "open": 101624.43, "high": 101659.5, "low": 101499.0, "close": 101557.33, "volume": 39.33948148}, {"timestamp": 1738439100000, "open": 101557.33, "high": 101628.39, "low": 101450.03, "close": 101628.38, "volume": 22.8680789}, {"timestamp": 1738439400000, "open": 101628.38, "high": 101702.66, "low": 101608.42, "close": 101648.01, "volume": 23.36926056}, {"timestamp": 1738439700000, "open": 101648.01, "high": 101692.0, "low": 101624.25, "close": 101669.59, "volume": 20.23692099}, {"timestamp": 1738440000000, "open": 101669.59, "high": 101669.6, "low": 101507.46, "close": 101507.46, "volume": 25.10961448}, {"timestamp": 1738440300000, "open": 101507.46, "high": 101507.47, "low": 101285.97, "close": 101331.53, "volume": 48.67887066}, {"timestamp": 1738440600000, "open": 101331.53, "high": 101427.78, "low": 101233.01, "close": 101292.81, "volume": 43.44958895}, {"timestamp": 1738440900000, "open": 101292.81, "high": 101531.25, "low": 101292.81, "close": 101512.0, "volume": 89.74137208}, {"timestamp": 1738441200000, "open": 101512.0, "high": 101512.0, "low": 101279.99, "close": 101284.75, "volume": 41.46982377}, {"timestamp": 1738441500000, "open": 101284.75, "high": 101313.23, "low": 101158.5, "close": 101215.92, "volume": 30.66631447}, {"timestamp": 1738441800000, "open": 101215.92, "high": 101244.49, "low": 101111.0, "close": 101145.9, "volume": 42.19344524}, {"timestamp": 1738442100000, "open": 101145.9, "high": 101265.77, "low": 101110.0, "close": 101110.3, "volume": 34.91223656}, {"timestamp": 1738442400000, "open": 101110.3, "high": 101326.91, "low": 101110.3, "close": 101298.64, "volume": 33.47558369}, {"timestamp": 1738442700000, "open": 101298.64, "high": 101298.65, "low": 101000.0, "close": 101010.11, "volume": 50.87199882}, {"timestamp": 1738443000000, "open": 101010.11, "high": 101223.08, "low": 101010.11, "close": 101223.07, "volume": 33.02464412}, {"timestamp": 1738443300000, "open": 101223.07, "high": 101532.39, "low": 101223.07, "close": 101333.33, "volume": 28.36002455}, {"timestamp": 1738443600000, "open": 101333.33, "high": 101495.63, "low": 101176.71, "close": 101486.68, "volume": 21.545245}, {"timestamp": 1738443900000, "open": 101486.68, "high": 101529.99, "low": 101423.9, "close": 101529.98, "volume": 9.45137415}, {"timestamp": 1738444200000, "open": 101529.98, "high": 101529.99, "low": 101440.38, "close": 101473.74, "volume": 23.68539066}, {"timestamp": 1738444500000, "open": 101473.74, "high": 101550.01, "low": 101444.9, "close": 101444.9, "volume": 23.91836165}, {"timestamp": 1738444800000, "open": 101444.9, "high": 101578.03, "low": 101444.9, "close": 101458.03, "volume": 16.27545219}, {"timestamp": 1738445100000, "open": 101458.03, "high": 101558.89, "low": 101458.03, "close": 101480.68, "volume": 13.37318269}, {"timestamp": 1738445400000, "open": 101480.68, "high": 101480.68, "low": 101250.0, "close": 101267.98, "volume": 18.19601177}, {"timestamp": 1738445700000, "open": 101267.98, "high": 101449.17, "low": 101267.98, "close": 101429.39, "volume": 11.02044736}, {"timestamp": 1738446000000, "open": 101429.39, "high": 101490.2, "low": 101348.1, "close": 101370.61, "volume": 16.84104479}, {"timestamp": 1738446300000, "open": 101370.61, "high": 101388.0, "low": 101186.0, "close": 101186.0, "volume": 27.58563968}, {"timestamp": 1738446600000, "open": 101186.0, "high": 101276.0, "low": 101100.0, "close": 101100.01, "volume": 18.59854125}, {"timestamp": 1738446900000, "open": 101100.01, "high": 101373.81, "low": 101001.0, "close": 101199.82, "volume": 54.83084609}, {"timestamp": 1738447200000, "open": 101199.82, "high": 101409.23, "low": 101120.01, "close": 101409.23, "volume": 15.70215652}, {"timestamp": 1738447500000, "open": 101409.23, "high": 101428.0, "low": 101240.8, "close": 101319.5, "volume": 34.51852871}, {"timestamp": 1738447800000, "open": 101319.5, "high": 101349.99, "low": 101052.35, "close": 101070.04, "volume": 23.25329434}, {"timestamp": 1738448100000, "open": 101070.04, "high": 101118.72, "low": 100808.0, "close": 100818.51, "volume": 48.72595851}, {"timestamp": 1738448400000, "open": 100818.51, "high": 100862.74, "low": 100711.95, "close": 100756.34, "volume": 59.59029516}, {"timestamp": 1738448700000, "open": 100756.34, "high": 100832.0, "low": 100666.0, "close": 100730.34, "volume": 26.55804817}, {"timestamp": 1738449000000, "open": 100730.34, "high": 100821.87, "low": 100555.0, "close": 100686.38, "volume": 69.27667164}, {"timestamp": 1738449300000, "open": 100686.38, "high": 100743.42, "low": 100574.54, "close": 100593.05, "volume": 25.35608947}, {"timestamp": 1738449600000, "open": 100593.05, "high": 100925.98, "low": 100581.17, "close": 100902.21, "volume": 37.19880713}, {"timestamp": 1738449900000, "open": 100902.21, "high": 100961.79, "low": 100700.0, "close": 100885.41, "volume": 27.49787124}, {"timestamp": 1738450200000, "open": 100885.41, "high": 100899.76, "low": 100553.99, "close": 100553.99, "volume": 39.72871437}, {"timestamp": 1738450500000, "open": 100553.99, "high": 100691.79, "low": 100510.0, "close": 100666.9, "volume": 27.51109932}, {"timestamp": 1738450800000, "open": 100666.9, "high": 100683.99, "low": 100506.0, "close": 100506.0, "volume": 58.80044757}, {"timestamp": 1738451100000, "open": 100506.0, "high": 100590.03, "low": 100456.0, "close": 100549.01, "volume": 104.41701942}, {"timestamp": 1738451400000, "open": 100549.01, "high": 100565.49, "low": 100500.0, "close": 100535.59, "volume": 13.42359727}], "15m": [{"timestamp": 1738361700000, "open": 101995.09, "high": 102370.0, "low": 101949.39, "close": 102366.07, "volume": 77.51536676}, {"timestamp": 1738362600000, "open": 102366.07, "high": 102479.99, "low": 102241.24, "close": 102473.49, "volume": 144.70725211}, {"timestamp": 1738363500000, "open": 102473.49, "high": 102482.94, "low": 102050.0, "close": 102261.29, "volume": 128.3969597}, {"timestamp": 1738364400000, "open": 102261.29, "high": 102261.29, "low": 101957.94, "close": 102143.2, "volume": 94.82371444}, {"timestamp": 1738365300000, "open": 102143.2, "high": 102268.03, "low": 102119.12, "close": 102268.03, "volume": 79.44471141}, {"timestamp": 1738366200000, "open": 102268.03, "high": 102290.99, "low": 102089.84, "close": 102290.99, "volume": 53.03555407}, {"timestamp": 1738367100000, "open": 102290.99, "high": 102439.3, "low": 102230.04, "close": 102429.55, "volume": 73.60782146}, {"timestamp": 1738368000000, "open": 102429.55, "high": 102569.82, "low": 102274.5, "close": 102531.97, "volume": 73.48529191}, {"timestamp": 1738368900000, "open": 102531.97, "high": 102575.06, "low": 102274.5, "close": 102282.28, "volume": 61.65665156}, {"timestamp": 1738369800000, "open": 102282.28, "high": 102499.0, "low": 102213.07, "close": 102458.64, "volume": 83.75418978}, {"timestamp": 1738370700000, "open": 102458.64, "high": 102515.0, "low": 102354.97, "close": 102494.93, "volume": 72.26436289}, {"timestamp": 1738371600000, "open": 102494.93, "high": 102612.37, "low": 102460.33, "close": 102606.03, "volume": 59.69486212}, {"timestamp": 1738372500000, "open": 102606.03, "high": 102710.38, "low": 102550.0, "close": 102710.38, "volume": 77.2826525}, {"timestamp": 1738373400000, "open": 102710.38, "high": 102780.27, "low": 102620.09, "close": 102773.32, "volume": 71.90698452}, {"timestamp": 1738374300000, "open": 102773.32, "high": 102778.99, "low": 102532.5, "close": 102565.99, "volume": 84.91069519}, {"timestamp": 1738375200000, "open": 102565.99, "high": 102697.16, "low": 102408.95, "close": 102684.14, "volume": 47.27146322}, {"timestamp": 1738376100000, "open": 102684.14, "high": 102783.7, "low": 102684.14, "close": 102706.53, "volume": 39.52298907}, {"timestamp": 1738377000000, "open": 102706.53, "high": 102711.69, "low": 102588.23, "close": 102662.33, "volume": 47.10567716}, {"timestamp": 1738377900000, "open": 102662.33, "high": 102702.59, "low": 102400.0, "close": 102467.78, "volume": 75.01949828}, {"timestamp": 1738378800000, "open": 102467.78, "high": 102518.42, "low": 102300.0, "close": 102425.61, "volume": 54.38740899}, {"timestamp": 1738379700000, "open": 102425.61, "high": 102438.81, "low": 102334.01, "close": 102346.0, "volume": 29.66810876}, {"timestamp": 1738380600000, "open": 102346.0, "high": 102360.0, "low": 102198.52, "close": 102261.21, "volume": 54.55533122}, {"timestamp": 1738381500000, "open": 102261.21, "high": 102289.99, "low": 102218.34, "close": 102249.18, "volume": 58.46177816}, {"timestamp": 1738382400000, "open": 102249.18, "high": 102331.15, "low": 102127.5, "close": 102201.01, "volume": 61.63994199}, {"timestamp": 1738383300000, "open": 102201.01, "high": 102246.01, "low": 102170.33, "close": 102238.07, "volume": 35.01284166}, {"timestamp": 1738384200000, "open": 102238.07, "high": 102501.61, "low": 102236.55, "close": 102493.76, "volume": 50.16595963}, {"timestamp": 1738385100000, "open": 102493.76, "high": 102493.77, "low": 102310.86, "close": 102316.15, "volume": 29.8077172}, {"timestamp": 1738386000000, "open": 102316.15, "high": 102382.25, "low": 102251.98, "close": 102352.4, "volume": 29.46877168}, {"timestamp": 1738386900000, "open": 102352.4, "high": 102479.48, "low": 102348.35, "close": 102479.46, "volume": 30.45746528}, {"timestamp": 1738387800000, "open": 102479.46, "high": 102584.8, "low": 102437.11, "close": 102549.01, "volume": 35.5097539}, {"timestamp": 1738388700000, "open": 102549.01, "high": 102551.56, "low": 102481.5, "close": 102500.0, "volume": 33.59977805}, {"timestamp": 1738389600000, "open": 102500.0, "high": 102575.91, "low": 102429.59, "close": 102429.59, "volume": 27.64312319}, {"timestamp": 1738390500000, "open": 102429.59, "high": 102429.59, "low": 102313.72, "close": 102354.89, "volume": 24.10969477}, {"timestamp": 1738391400000, "open": 102354.89, "high": 102446.14, "low": 102250.0, "close": 102294.07, "volume": 32.87034103}, {"timestamp": 1738392300000, "open": 102294.07, "high": 102402.91, "low": 102184.46, "close": 102402.91, "volume": 35.49488048}, {"timestamp": 1738393200000, "open": 102402.91, "high": 102494.69, "low": 102369.26, "close": 102443.36, "volume": 22.28206848}, {"timestamp": 1738394100000, "open": 102443.36, "high": 102443.37, "low": 102265.55, "close": 102301.43, "volume": 32.926561}, {"timestamp": 1738395000000, "open": 102301.43, "high": 102380.0, "low": 102196.07, "close": 102196.07, "volume": 27.92137961}, {"timestamp": 1738395900000, "open": 102196.07, "high": 102259.05, "low": 102161.82, "close": 102166.49, "volume": 33.66821937}, {"timestamp": 1738396800000, "open": 102166.49, "high": 102276.99, "low": 102166.48, "close": 102205.63, "volume": 35.37240081}, {"timestamp": 1738397700000, "open": 102205.63, "high": 102205.64, "low": 101952.0, "close": 102009.26, "volume": 101.00568714}, {"timestamp": 1738398600000, "open": 102009.26, "high": 102050.92, "low": 101932.0, "close": 102011.06, "volume": 71.62001109}, {"timestamp": 1738399500000, "open": 102011.06, "high": 102053.14, "low": 101844.29, "close": 102016.84, "volume": 53.65590125}, {"timestamp": 1738400400000, "open": 102016.84, "high": 102016.85, "low": 101800.01, "close": 101800.02, "volume": 65.30177521}, {"timestamp": 1738401300000, "open": 101800.02, "high": 101939.99, "low": 101800.01, "close": 101865.14, "volume": 44.80015558}, {"timestamp": 1738402200000, "open": 101865.14, "high": 101889.99, "low": 101601.38, "close": 101620.28, "volume": 100.00014628}, {"timestamp": 1738403100000, "open": 101620.28, "high": 101680.7, "low": 101412.0, "close": 101676.0, "volume": 110.58839807}, {"timestamp": 1738404000000, "open": 101676.0, "high": 101883.33, "low": 101675.99, "close": 101820.0, "volume": 66.12618603}, {"timestamp": 1738404900000, "open": 101820.0, "high": 101931.21, "low": 101708.08, "close": 101872.02, "volume": 71.8796391}, {"timestamp": 1738405800000, "open": 101872.02, "high": 101978.03, "low": 101776.0, "close": 101776.0, "volume": 52.6827028}, {"timestamp": 1738406700000, "open": 101776.0, "high": 101833.63, "low": 101626.82, "close": 101637.99, "volume": 56.94913585}, {"timestamp": 1738407600000, "open": 101637.99, "high": 101881.44, "low": 101637.99, "close": 101881.43, "volume": 49.50405326}, {"timestamp": 1738408500000, "open": 101881.43, "high": 102026.79, "low": 101881.43, "close": 101980.67, "volume": 48.13572564}, {"timestamp": 1738409400000, "open": 101980.67, "high": 102048.0, "low": 101900.0, "close": 101960.0, "volume": 50.91732052}, {"timestamp": 1738410300000, "open": 101960.0, "high": 102055.98, "low": 101879.75, "close": 102028.81, "volume": 38.27985745}, {"timestamp": 1738411200000, "open": 102028.81, "high": 102150.0, "low": 102009.12, "close": 102096.93, "volume": 52.0921783}, {"timestamp": 1738412100000, "open": 102096.93, "high": 102205.3, "low": 102041.99, "close": 102178.61, "volume": 46.92123482}, {"timestamp": 1738413000000, "open": 102178.61, "high": 102290.0, "low": 102156.22, "close": 102238.93, "volume": 84.99005079}, {"timestamp": 1738413900000, "open": 102238.93, "high": 102329.01, "low": 102219.54, "close": 102277.7, "volume": 57.65077418}, {"timestamp": 1738414800000, "open": 102277.7, "high": 102277.71, "low": 102163.56, "close": 102257.96, "volume": 46.83545931}, {"timestamp": 1738415700000, "open": 102257.96, "high": 102276.39, "low": 102203.09, "close": 102245.99, "volume": 57.91781143}, {"timestamp": 1738416600000, "open": 102245.99, "high": 102284.46, "low": 102191.66, "close": 102196.07, "volume": 51.50405965}, {"timestamp": 1738417500000, "open": 102196.07, "high": 102196.08, "low": 101817.01, "close": 101869.01, "volume": 80.09776915}, {"timestamp": 1738418400000, "open": 101869.01, "high": 102084.89, "low": 101812.0, "close": 101960.78, "volume": 73.59511738}, {"timestamp": 1738419300000, "open": 101960.78, "high": 102119.23, "low": 101855.97, "close": 102111.18, "volume": 49.59524391}, {"timestamp": 1738420200000, "open": 102111.18, "high": 102173.45, "low": 102025.37, "close": 102025.37, "volume": 70.69586316}, {"timestamp": 1738421100000, "open": 102025.37, "high": 102035.58, "low": 101827.52, "close": 101827.53, "volume": 58.42439577}, {"timestamp": 1738422000000, "open": 101827.53, "high": 102059.66, "low": 101730.79, "close": 101919.05, "volume": 75.45611084}, {"timestamp": 1738422900000, "open": 101919.05, "high": 102005.34, "low": 101790.01, "close": 102005.33, "volume": 38.7612731}, {"timestamp": 1738423800000, "open": 102005.33, "high": 102120.54, "low": 101959.57, "close": 102078.43, "volume": 45.47807231}, {"timestamp": 1738424700000, "open": 102078.43, "high": 102182.0, "low": 102020.0, "close": 102073.88, "volume": 32.77440994}, {"timestamp": 1738425600000, "open": 102073.88, "high": 102209.98, "low": 102039.21, "close": 102063.38, "volume": 47.63290523}, {"timestamp": 1738426500000, "open": 102063.38, "high": 102119.15, "low": 101906.59, "close": 102086.23, "volume": 51.08591869}, {"timestamp": 1738427400000, "open": 102086.23, "high": 102113.91, "low": 102023.55, "close": 102024.0, "volume": 21.51926924}, {"timestamp": 1738428300000, "open": 102024.0, "high": 102069.96, "low": 101863.77, "close": 101892.32, "volume": 42.03847504}, {"timestamp": 1738429200000, "open": 101892.32, "high": 102174.54, "low": 101892.32, "close": 102117.64, "volume": 43.2648751}, {"timestamp": 1738430100000, "open": 102117.64, "high": 102297.98, "low": 102078.41, "close": 102212.44, "volume": 76.66511076}, {"timestamp": 1738431000000, "open": 102212.44, "high": 102232.01, "low": 102094.0, "close": 102141.41, "volume": 25.54126481}, {"timestamp": 1738431900000, "open": 102141.41, "high": 102287.3, "low": 102141.04, "close": 102262.49, "volume": 29.33129554}, {"timestamp": 1738432800000, "open": 102262.49, "high": 102274.08, "low": 102209.99, "close": 102233.23, "volume": 29.47425037}, {"timestamp": 1738433700000, "open": 102233.23, "high": 102239.99, "low": 102108.0, "close": 102154.24, "volume": 31.02224115}, {"timestamp": 1738434600000, "open": 102154.24, "high": 102200.79, "low": 102044.0, "close": 102102.07, "volume": 26.51976781}, {"timestamp": 1738435500000, "open": 102102.07, "high": 102154.24, "low": 101965.24, "close": 102003.69, "volume": 36.69490763}, {"timestamp": 1738436400000, "open": 102003.69, "high": 102023.63, "low": 101820.0, "close": 101872.0, "volume": 36.21089773}, {"timestamp": 1738437300000, "open": 101872.0, "high": 102004.49, "low": 101777.56, "close": 101806.86, "volume": 58.22489434}, {"timestamp": 1738438200000, "open": 101806.86, "high": 101856.43, "low": 101499.0, "close": 101557.33, "volume": 121.04083166}, {"timestamp": 1738439100000, "open": 101557.33, "high": 101702.66, "low": 101450.03, "close": 101669.59, "volume": 66.47426045}, {"timestamp": 1738440000000, "open": 101669.59, "high": 101669.6, "low": 101233.01, "close": 101292.81, "volume": 117.23807409}, {"timestamp": 1738440900000, "open": 101292.81, "high": 101531.25, "low": 101158.5, "close": 101215.92, "volume": 161.87751032}, {"timestamp": 1738441800000, "open": 101215.92, "high": 101326.91, "low": 101110.0, "close": 101298.64, "volume": 110.58126549}, {"timestamp": 1738442700000, "open": 101298.64, "high": 101532.39, "low": 101000.0, "close": 101333.33, "volume": 112.25666749}, {"timestamp": 1738443600000, "open": 101333.33, "high": 101529.99, "low": 101176.71, "close": 101473.74, "volume": 54.68200981}, {"timestamp": 1738444500000, "open": 101473.74, "high": 101578.03, "low": 101444.9, "close": 101480.68, "volume": 53.56699653}, {"timestamp": 1738445400000, "open": 101480.68, "high": 101490.2, "low": 101250.0, "close": 101370.61, "volume": 46.05750392}, {"timestamp": 1738446300000, "open": 101370.61, "high": 101388.0, "low": 101001.0, "close": 101199.82, "volume": 101.01502702}, {"timestamp": 1738447200000, "open": 101199.82, "high": 101428.0, "low": 101052.35, "close": 101070.04, "volume": 73.47397957}, {"timestamp": 1738448100000, "open": 101070.04, "high": 101118.72, "low": 100666.0, "close": 100730.34, "volume": 134.87430184}, {"timestamp": 1738449000000, "open": 100730.34, "high": 100925.98, "low": 100555.0, "close": 100902.21, "volume": 131.83156824}, {"timestamp": 1738449900000, "open": 100902.21, "high": 100961.79, "low": 100510.0, "close": 100666.9, "volume": 94.73768493}, {"timestamp": 1738450800000, "open": 100666.9, "high": 100683.99, "low": 100456.0, "close": 100535.59, "volume": 176.70512624}], "1h": [{"timestamp": 1738364400000, "open": 102261.29, "high": 102439.3, "low": 101957.94, "close": 102429.55, "volume": 300.91180138}, {"timestamp": 1738368000000, "open": 102429.55, "high": 102575.06, "low": 102213.07, "close": 102494.93, "volume": 291.16049614}, {"timestamp": 1738371600000, "open": 102494.93, "high": 102780.27, "low": 102460.33, "close": 102565.99, "volume": 293.79519433}, {"timestamp": 1738375200000, "open": 102565.99, "high": 102783.7, "low": 102400.0, "close": 102467.78, "volume": 208.91962773}, {"timestamp": 1738378800000, "open": 102467.78, "high": 102518.42, "low": 102198.52, "close": 102249.18, "volume": 197.07262713}, {"timestamp": 1738382400000, "open": 102249.18, "high": 102501.61, "low": 102127.5, "close": 102316.15, "volume": 176.62646048}, {"timestamp": 1738386000000, "open": 102316.15, "high": 102584.8, "low": 102251.98, "close": 102500.0, "volume": 129.03576891}, {"timestamp": 1738389600000, "open": 102500.0, "high": 102575.91, "low": 102184.46, "close": 102402.91, "volume": 120.11803947}, {"timestamp": 1738393200000, "open": 102402.91, "high": 102494.69, "low": 102161.82, "close": 102166.49, "volume": 116.79822846}, {"timestamp": 1738396800000, "open": 102166.49, "high": 102276.99, "low": 101844.29, "close": 102016.84, "volume": 261.65400029}, {"timestamp": 1738400400000, "open": 102016.84, "high": 102016.85, "low": 101412.0, "close": 101676.0, "volume": 320.69047514}, {"timestamp": 1738404000000, "open": 101676.0, "high": 101978.03, "low": 101626.82, "close": 101637.99, "volume": 247.63766378}, {"timestamp": 1738407600000, "open": 101637.99, "high": 102055.98, "low": 101637.99, "close": 102028.81, "volume": 186.83695687}, {"timestamp": 1738411200000, "open": 102028.81, "high": 102329.01, "low": 102009.12, "close": 102277.7, "volume": 241.65423809}, {"timestamp": 1738414800000, "open": 102277.7, "high": 102284.46, "low": 101817.01, "close": 101869.01, "volume": 236.35509954}, {"timestamp": 1738418400000, "open": 101869.01, "high": 102173.45, "low": 101812.0, "close": 101827.53, "volume": 252.31062022}, {"timestamp": 1738422000000, "open": 101827.53, "high": 102182.0, "low": 101730.79, "close": 102073.88, "volume": 192.46986619}, {"timestamp": 1738425600000, "open": 102073.88, "high": 102209.98, "low": 101863.77, "close": 101892.32, "volume": 162.2765682}, {"timestamp": 1738429200000, "open": 101892.32, "high": 102297.98, "low": 101892.32, "close": 102262.49, "volume": 174.80254621}, {"timestamp": 1738432800000, "open": 102262.49, "high": 102274.08, "low": 101965.24, "close": 102003.69, "volume": 123.71116696}, {"timestamp": 1738436400000, "open": 102003.69, "high": 102023.63, "low": 101450.03, "close": 101669.59, "volume": 281.95088418}, {"timestamp": 1738440000000, "open": 101669.59, "high": 101669.6, "low": 101000.0, "close": 101333.33, "volume": 501.95351739}, {"timestamp": 1738443600000, "open": 101333.33, "high": 101578.03, "low": 101001.0, "close": 101199.82, "volume": 255.32153728}, {"timestamp": 1738447200000, "open": 101199.82, "high": 101428.0, "low": 100510.0, "close": 100666.9, "volume": 434.91753458}, {"timestamp": 1738450800000, "open": 100666.9, "high": 100683.99, "low": 100456.0, "close": 100535.6, "volume": 176.70728627}], "1d": [{"timestamp": 1738368000000, "open": 102429.55, "high": 102783.7, "low": 100456.0, "close": 100529.23, "volume": 5585.00535341}]} \ 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}], "5m": [{"timestamp": 1738434900000, "open": 102078.44, "high": 102087.93, "low": 102044.0, "close": 102046.0, "volume": 6.30589534}, {"timestamp": 1738435200000, "open": 102046.0, "high": 102102.08, "low": 102046.0, "close": 102102.07, "volume": 11.03401797}, {"timestamp": 1738435500000, "open": 102102.07, "high": 102154.24, "low": 102016.04, "close": 102025.28, "volume": 13.43881276}, {"timestamp": 1738435800000, "open": 102025.28, "high": 102053.0, "low": 101965.24, "close": 102007.83, "volume": 13.50561335}, {"timestamp": 1738436100000, "open": 102007.83, "high": 102015.82, "low": 101974.5, "close": 102003.69, "volume": 9.75048152}, {"timestamp": 1738436400000, "open": 102003.69, "high": 102023.63, "low": 101820.0, "close": 101865.83, "volume": 14.69537752}, {"timestamp": 1738436700000, "open": 101865.83, "high": 101959.99, "low": 101865.83, "close": 101930.0, "volume": 11.43481128}, {"timestamp": 1738437000000, "open": 101930.0, "high": 101942.77, "low": 101872.0, "close": 101872.0, "volume": 10.08070893}, {"timestamp": 1738437300000, "open": 101872.0, "high": 102004.49, "low": 101834.0, "close": 101841.43, "volume": 16.69490675}, {"timestamp": 1738437600000, "open": 101841.43, "high": 101920.41, "low": 101837.99, "close": 101842.68, "volume": 17.87761238}, {"timestamp": 1738437900000, "open": 101842.68, "high": 101842.68, "low": 101777.56, "close": 101806.86, "volume": 23.65237521}, {"timestamp": 1738438200000, "open": 101806.86, "high": 101856.43, "low": 101760.28, "close": 101816.8, "volume": 55.40292343}, {"timestamp": 1738438500000, "open": 101816.8, "high": 101816.81, "low": 101624.33, "close": 101624.43, "volume": 26.29842675}, {"timestamp": 1738438800000, "open": 101624.43, "high": 101659.5, "low": 101499.0, "close": 101557.33, "volume": 39.33948148}, {"timestamp": 1738439100000, "open": 101557.33, "high": 101628.39, "low": 101450.03, "close": 101628.38, "volume": 22.8680789}, {"timestamp": 1738439400000, "open": 101628.38, "high": 101702.66, "low": 101608.42, "close": 101648.01, "volume": 23.36926056}, {"timestamp": 1738439700000, "open": 101648.01, "high": 101692.0, "low": 101624.25, "close": 101669.59, "volume": 20.23692099}, {"timestamp": 1738440000000, "open": 101669.59, "high": 101669.6, "low": 101507.46, "close": 101507.46, "volume": 25.10961448}, {"timestamp": 1738440300000, "open": 101507.46, "high": 101507.47, "low": 101285.97, "close": 101331.53, "volume": 48.67887066}, {"timestamp": 1738440600000, "open": 101331.53, "high": 101427.78, "low": 101233.01, "close": 101292.81, "volume": 43.44958895}, {"timestamp": 1738440900000, "open": 101292.81, "high": 101531.25, "low": 101292.81, "close": 101512.0, "volume": 89.74137208}, {"timestamp": 1738441200000, "open": 101512.0, "high": 101512.0, "low": 101279.99, "close": 101284.75, "volume": 41.46982377}, {"timestamp": 1738441500000, "open": 101284.75, "high": 101313.23, "low": 101158.5, "close": 101215.92, "volume": 30.66631447}, {"timestamp": 1738441800000, "open": 101215.92, "high": 101244.49, "low": 101111.0, "close": 101145.9, "volume": 42.19344524}, {"timestamp": 1738442100000, "open": 101145.9, "high": 101265.77, "low": 101110.0, "close": 101110.3, "volume": 34.91223656}, {"timestamp": 1738442400000, "open": 101110.3, "high": 101326.91, "low": 101110.3, "close": 101298.64, "volume": 33.47558369}, {"timestamp": 1738442700000, "open": 101298.64, "high": 101298.65, "low": 101000.0, "close": 101010.11, "volume": 50.87199882}, {"timestamp": 1738443000000, "open": 101010.11, "high": 101223.08, "low": 101010.11, "close": 101223.07, "volume": 33.02464412}, {"timestamp": 1738443300000, "open": 101223.07, "high": 101532.39, "low": 101223.07, "close": 101333.33, "volume": 28.36002455}, {"timestamp": 1738443600000, "open": 101333.33, "high": 101495.63, "low": 101176.71, "close": 101486.68, "volume": 21.545245}, {"timestamp": 1738443900000, "open": 101486.68, "high": 101529.99, "low": 101423.9, "close": 101529.98, "volume": 9.45137415}, {"timestamp": 1738444200000, "open": 101529.98, "high": 101529.99, "low": 101440.38, "close": 101473.74, "volume": 23.68539066}, {"timestamp": 1738444500000, "open": 101473.74, "high": 101550.01, "low": 101444.9, "close": 101444.9, "volume": 23.91836165}, {"timestamp": 1738444800000, "open": 101444.9, "high": 101578.03, "low": 101444.9, "close": 101458.03, "volume": 16.27545219}, {"timestamp": 1738445100000, "open": 101458.03, "high": 101558.89, "low": 101458.03, "close": 101480.68, "volume": 13.37318269}, {"timestamp": 1738445400000, "open": 101480.68, "high": 101480.68, "low": 101250.0, "close": 101267.98, "volume": 18.19601177}, {"timestamp": 1738445700000, "open": 101267.98, "high": 101449.17, "low": 101267.98, "close": 101429.39, "volume": 11.02044736}, {"timestamp": 1738446000000, "open": 101429.39, "high": 101490.2, "low": 101348.1, "close": 101370.61, "volume": 16.84104479}, {"timestamp": 1738446300000, "open": 101370.61, "high": 101388.0, "low": 101186.0, "close": 101186.0, "volume": 27.58563968}, {"timestamp": 1738446600000, "open": 101186.0, "high": 101276.0, "low": 101100.0, "close": 101100.01, "volume": 18.59854125}, {"timestamp": 1738446900000, "open": 101100.01, "high": 101373.81, "low": 101001.0, "close": 101199.82, "volume": 54.83084609}, {"timestamp": 1738447200000, "open": 101199.82, "high": 101409.23, "low": 101120.01, "close": 101409.23, "volume": 15.70215652}, {"timestamp": 1738447500000, "open": 101409.23, "high": 101428.0, "low": 101240.8, "close": 101319.5, "volume": 34.51852871}, {"timestamp": 1738447800000, "open": 101319.5, "high": 101349.99, "low": 101052.35, "close": 101070.04, "volume": 23.25329434}, {"timestamp": 1738448100000, "open": 101070.04, "high": 101118.72, "low": 100808.0, "close": 100818.51, "volume": 48.72595851}, {"timestamp": 1738448400000, "open": 100818.51, "high": 100862.74, "low": 100711.95, "close": 100756.34, "volume": 59.59029516}, {"timestamp": 1738448700000, "open": 100756.34, "high": 100832.0, "low": 100666.0, "close": 100730.34, "volume": 26.55804817}, {"timestamp": 1738449000000, "open": 100730.34, "high": 100821.87, "low": 100555.0, "close": 100686.38, "volume": 69.27667164}, {"timestamp": 1738449300000, "open": 100686.38, "high": 100743.42, "low": 100574.54, "close": 100593.05, "volume": 25.35608947}, {"timestamp": 1738449600000, "open": 100593.05, "high": 100925.98, "low": 100581.17, "close": 100902.21, "volume": 37.19880713}, {"timestamp": 1738449900000, "open": 100902.21, "high": 100961.79, "low": 100700.0, "close": 100885.41, "volume": 27.49787124}, {"timestamp": 1738450200000, "open": 100885.41, "high": 100899.76, "low": 100553.99, "close": 100553.99, "volume": 39.72871437}, {"timestamp": 1738450500000, "open": 100553.99, "high": 100691.79, "low": 100510.0, "close": 100666.9, "volume": 27.51109932}, {"timestamp": 1738450800000, "open": 100666.9, "high": 100683.99, "low": 100506.0, "close": 100506.0, "volume": 58.80044757}, {"timestamp": 1738451100000, "open": 100506.0, "high": 100590.03, "low": 100456.0, "close": 100549.01, "volume": 104.41701942}, {"timestamp": 1738451400000, "open": 100549.01, "high": 100565.49, "low": 100384.0, "close": 100389.11, "volume": 53.00730518}, {"timestamp": 1738451700000, "open": 100389.11, "high": 100499.99, "low": 100307.07, "close": 100453.88, "volume": 53.89615661}, {"timestamp": 1738452000000, "open": 100453.88, "high": 100453.89, "low": 100280.3, "close": 100287.78, "volume": 55.44955606}, {"timestamp": 1738452300000, "open": 100287.78, "high": 100560.6, "low": 100286.37, "close": 100517.7, "volume": 110.29249695}, {"timestamp": 1738452600000, "open": 100517.7, "high": 100721.87, "low": 100462.9, "close": 100693.78, "volume": 32.71709583}, {"timestamp": 1738452900000, "open": 100693.78, "high": 100871.45, "low": 100660.0, "close": 100754.21, "volume": 48.40839918}, {"timestamp": 1738453200000, "open": 100754.21, "high": 100852.27, "low": 100666.66, "close": 100818.01, "volume": 26.39775873}, {"timestamp": 1738453500000, "open": 100818.01, "high": 100839.45, "low": 100736.25, "close": 100839.44, "volume": 22.44075531}, {"timestamp": 1738453800000, "open": 100839.44, "high": 100839.45, "low": 100603.41, "close": 100649.37, "volume": 23.9710175}, {"timestamp": 1738454100000, "open": 100649.37, "high": 100679.67, "low": 100600.88, "close": 100635.65, "volume": 20.92884341}, {"timestamp": 1738454400000, "open": 100635.65, "high": 100635.66, "low": 100500.0, "close": 100615.19, "volume": 48.10020569}, {"timestamp": 1738454700000, "open": 100615.19, "high": 100817.69, "low": 100615.19, "close": 100811.79, "volume": 39.61292082}, {"timestamp": 1738455000000, "open": 100811.79, "high": 100885.99, "low": 100769.59, "close": 100849.97, "volume": 22.59739157}, {"timestamp": 1738455300000, "open": 100849.97, "high": 100951.02, "low": 100833.14, "close": 100947.52, "volume": 16.05646657}, {"timestamp": 1738455600000, "open": 100947.52, "high": 100985.99, "low": 100778.53, "close": 100809.1, "volume": 25.625095}, {"timestamp": 1738455900000, "open": 100809.1, "high": 101180.0, "low": 100809.1, "close": 101150.47, "volume": 25.02366106}, {"timestamp": 1738456200000, "open": 101150.47, "high": 101179.98, "low": 101058.82, "close": 101179.98, "volume": 28.46080175}, {"timestamp": 1738456500000, "open": 101179.98, "high": 101239.85, "low": 101110.0, "close": 101134.03, "volume": 38.9129789}, {"timestamp": 1738456800000, "open": 101134.03, "high": 101266.1, "low": 101126.88, "close": 101250.37, "volume": 27.66959627}, {"timestamp": 1738457100000, "open": 101250.37, "high": 101288.51, "low": 101216.78, "close": 101232.42, "volume": 14.53115306}, {"timestamp": 1738457400000, "open": 101232.42, "high": 101232.43, "low": 101137.25, "close": 101188.49, "volume": 18.77523937}, {"timestamp": 1738457700000, "open": 101188.49, "high": 101278.85, "low": 101171.81, "close": 101243.86, "volume": 11.76161574}, {"timestamp": 1738458000000, "open": 101243.86, "high": 101262.66, "low": 101185.82, "close": 101218.69, "volume": 13.02841408}, {"timestamp": 1738458300000, "open": 101218.69, "high": 101390.79, "low": 101218.69, "close": 101385.6, "volume": 21.08180801}, {"timestamp": 1738458600000, "open": 101385.6, "high": 101387.08, "low": 101310.01, "close": 101353.74, "volume": 15.32965964}, {"timestamp": 1738458900000, "open": 101353.74, "high": 101400.0, "low": 101336.06, "close": 101400.0, "volume": 21.85773507}, {"timestamp": 1738459200000, "open": 101400.0, "high": 101456.6, "low": 101333.33, "close": 101366.8, "volume": 17.82521039}, {"timestamp": 1738459500000, "open": 101366.8, "high": 101395.51, "low": 101319.6, "close": 101374.59, "volume": 16.42200283}, {"timestamp": 1738459800000, "open": 101374.59, "high": 101381.12, "low": 101270.0, "close": 101353.9, "volume": 13.61432168}, {"timestamp": 1738460100000, "open": 101353.9, "high": 101376.39, "low": 101328.79, "close": 101343.37, "volume": 9.61147381}, {"timestamp": 1738460400000, "open": 101343.37, "high": 101372.52, "low": 101210.45, "close": 101372.52, "volume": 16.48929337}, {"timestamp": 1738460700000, "open": 101372.52, "high": 101382.25, "low": 101226.34, "close": 101254.91, "volume": 18.67166111}, {"timestamp": 1738461000000, "open": 101254.91, "high": 101314.01, "low": 101165.1, "close": 101170.0, "volume": 24.24084091}, {"timestamp": 1738461300000, "open": 101170.0, "high": 101253.55, "low": 101169.99, "close": 101248.37, "volume": 16.96905191}, {"timestamp": 1738461600000, "open": 101248.37, "high": 101271.32, "low": 101102.03, "close": 101138.76, "volume": 20.59132277}, {"timestamp": 1738461900000, "open": 101138.76, "high": 101192.0, "low": 100943.44, "close": 100943.44, "volume": 32.15427255}, {"timestamp": 1738462200000, "open": 100943.44, "high": 100994.94, "low": 100919.1, "close": 100930.22, "volume": 26.02638707}, {"timestamp": 1738462500000, "open": 100930.22, "high": 100930.23, "low": 100769.18, "close": 100769.19, "volume": 27.64390878}, {"timestamp": 1738462800000, "open": 100769.19, "high": 101030.0, "low": 100769.19, "close": 100999.99, "volume": 33.65803397}, {"timestamp": 1738463100000, "open": 100999.99, "high": 101091.99, "low": 100930.31, "close": 100930.32, "volume": 14.44362681}, {"timestamp": 1738463400000, "open": 100930.32, "high": 100930.33, "low": 100778.23, "close": 100871.74, "volume": 35.68508484}, {"timestamp": 1738463700000, "open": 100871.74, "high": 100871.74, "low": 100648.3, "close": 100699.99, "volume": 25.542016}, {"timestamp": 1738464000000, "open": 100699.99, "high": 100774.8, "low": 100666.66, "close": 100774.8, "volume": 14.86277827}, {"timestamp": 1738464300000, "open": 100774.8, "high": 100774.8, "low": 100621.71, "close": 100640.25, "volume": 29.53499064}, {"timestamp": 1738464600000, "open": 100640.25, "high": 100657.67, "low": 100524.74, "close": 100529.99, "volume": 39.27729992}, {"timestamp": 1738464900000, "open": 100529.99, "high": 100583.7, "low": 100425.0, "close": 100452.15, "volume": 40.61318513}, {"timestamp": 1738465200000, "open": 100452.15, "high": 100700.52, "low": 100314.19, "close": 100695.42, "volume": 39.4398361}, {"timestamp": 1738465500000, "open": 100695.42, "high": 100753.36, "low": 100166.0, "close": 100166.0, "volume": 74.71720343}, {"timestamp": 1738465800000, "open": 100166.0, "high": 100196.08, "low": 99843.4, "close": 99976.63, "volume": 250.94766065}, {"timestamp": 1738466100000, "open": 99976.63, "high": 100023.99, "low": 99766.95, "close": 100014.56, "volume": 152.12611015}, {"timestamp": 1738466400000, "open": 100014.56, "high": 100156.0, "low": 99650.0, "close": 99700.0, "volume": 59.41135282}, {"timestamp": 1738466700000, "open": 99700.0, "high": 99735.99, "low": 99429.2, "close": 99611.99, "volume": 102.26757034}, {"timestamp": 1738467000000, "open": 99611.99, "high": 99754.69, "low": 99495.75, "close": 99609.19, "volume": 85.18885836}, {"timestamp": 1738467300000, "open": 99609.19, "high": 99729.99, "low": 99478.18, "close": 99581.9, "volume": 44.4902355}, {"timestamp": 1738467600000, "open": 99581.9, "high": 99581.9, "low": 99369.99, "close": 99493.51, "volume": 62.86564948}, {"timestamp": 1738467900000, "open": 99493.51, "high": 99722.13, "low": 99398.6, "close": 99578.69, "volume": 55.12407578}, {"timestamp": 1738468200000, "open": 99578.69, "high": 99711.83, "low": 99474.4, "close": 99474.41, "volume": 35.83993789}, {"timestamp": 1738468500000, "open": 99474.41, "high": 99483.49, "low": 99157.02, "close": 99206.85, "volume": 74.75549244}, {"timestamp": 1738468800000, "open": 99206.85, "high": 99389.86, "low": 99110.99, "close": 99124.17, "volume": 58.67287309}, {"timestamp": 1738469100000, "open": 99124.17, "high": 99555.23, "low": 99031.98, "close": 99511.86, "volume": 47.5523407}, {"timestamp": 1738469400000, "open": 99511.86, "high": 99524.18, "low": 99228.88, "close": 99272.16, "volume": 47.07190593}, {"timestamp": 1738469700000, "open": 99272.16, "high": 99311.96, "low": 99077.74, "close": 99305.36, "volume": 75.9164228}, {"timestamp": 1738470000000, "open": 99305.36, "high": 99681.57, "low": 99290.0, "close": 99577.59, "volume": 65.54309435}, {"timestamp": 1738470300000, "open": 99577.59, "high": 99677.74, "low": 99456.27, "close": 99539.08, "volume": 38.54117028}, {"timestamp": 1738470600000, "open": 99539.08, "high": 99786.39, "low": 99465.62, "close": 99704.38, "volume": 53.32224132}, {"timestamp": 1738470900000, "open": 99704.38, "high": 99732.65, "low": 99614.0, "close": 99618.0, "volume": 44.977675}, {"timestamp": 1738471200000, "open": 99618.0, "high": 99794.12, "low": 99584.93, "close": 99764.86, "volume": 40.91811245}, {"timestamp": 1738471500000, "open": 99764.86, "high": 99874.54, "low": 99729.0, "close": 99806.67, "volume": 41.35594972}, {"timestamp": 1738471800000, "open": 99806.67, "high": 99806.67, "low": 99638.55, "close": 99716.38, "volume": 40.02768927}, {"timestamp": 1738472100000, "open": 99716.38, "high": 99716.39, "low": 99538.37, "close": 99538.6, "volume": 32.41296}, {"timestamp": 1738472400000, "open": 99538.6, "high": 99804.0, "low": 99500.0, "close": 99760.07, "volume": 27.77885951}, {"timestamp": 1738472700000, "open": 99760.07, "high": 99795.84, "low": 99676.1, "close": 99724.0, "volume": 22.61704435}, {"timestamp": 1738473000000, "open": 99724.0, "high": 99739.48, "low": 99632.0, "close": 99649.3, "volume": 19.10848213}, {"timestamp": 1738473300000, "open": 99649.3, "high": 99802.5, "low": 99600.0, "close": 99802.49, "volume": 24.91720964}, {"timestamp": 1738473600000, "open": 99802.49, "high": 99979.68, "low": 99802.49, "close": 99964.01, "volume": 43.87840132}, {"timestamp": 1738473900000, "open": 99964.01, "high": 99964.01, "low": 99804.09, "close": 99820.63, "volume": 23.36171402}, {"timestamp": 1738474200000, "open": 99820.63, "high": 100044.73, "low": 99812.0, "close": 100044.73, "volume": 30.12405136}, {"timestamp": 1738474500000, "open": 100044.73, "high": 100264.46, "low": 100000.02, "close": 100230.75, "volume": 46.68765033}, {"timestamp": 1738474800000, "open": 100230.75, "high": 100245.66, "low": 100166.66, "close": 100239.99, "volume": 42.57304914}, {"timestamp": 1738475100000, "open": 100239.99, "high": 100291.99, "low": 100126.81, "close": 100211.51, "volume": 25.71399753}, {"timestamp": 1738475400000, "open": 100211.51, "high": 100342.69, "low": 100184.54, "close": 100310.73, "volume": 19.63564662}, {"timestamp": 1738475700000, "open": 100310.73, "high": 100336.0, "low": 100259.52, "close": 100259.53, "volume": 21.35480746}, {"timestamp": 1738476000000, "open": 100259.53, "high": 100259.53, "low": 100094.84, "close": 100220.03, "volume": 31.1293403}, {"timestamp": 1738476300000, "open": 100220.03, "high": 100305.09, "low": 100150.8, "close": 100303.99, "volume": 13.71495591}, {"timestamp": 1738476600000, "open": 100303.99, "high": 100364.0, "low": 100292.0, "close": 100292.0, "volume": 27.23899782}, {"timestamp": 1738476900000, "open": 100292.0, "high": 100302.84, "low": 100208.82, "close": 100271.99, "volume": 27.65792104}, {"timestamp": 1738477200000, "open": 100271.99, "high": 100462.96, "low": 100271.98, "close": 100418.01, "volume": 29.36286443}, {"timestamp": 1738477500000, "open": 100418.01, "high": 100510.18, "low": 100388.35, "close": 100488.01, "volume": 22.31595702}, {"timestamp": 1738477800000, "open": 100488.01, "high": 100488.02, "low": 100348.47, "close": 100397.3, "volume": 26.62790317}, {"timestamp": 1738478100000, "open": 100397.3, "high": 100420.26, "low": 100319.86, "close": 100420.25, "volume": 24.19926393}, {"timestamp": 1738478400000, "open": 100420.25, "high": 100468.22, "low": 100354.0, "close": 100463.64, "volume": 18.93322762}, {"timestamp": 1738478700000, "open": 100463.64, "high": 100463.64, "low": 100238.9, "close": 100335.11, "volume": 27.23595809}, {"timestamp": 1738479000000, "open": 100335.11, "high": 100379.24, "low": 100263.0, "close": 100371.2, "volume": 20.87312479}, {"timestamp": 1738479300000, "open": 100371.2, "high": 100371.21, "low": 100250.0, "close": 100265.14, "volume": 21.97804621}, {"timestamp": 1738479600000, "open": 100265.14, "high": 100277.53, "low": 100142.98, "close": 100163.95, "volume": 41.79136408}, {"timestamp": 1738479900000, "open": 100163.95, "high": 100220.01, "low": 100080.0, "close": 100147.51, "volume": 20.0177069}, {"timestamp": 1738480200000, "open": 100147.51, "high": 100263.98, "low": 100129.77, "close": 100244.01, "volume": 15.72996396}, {"timestamp": 1738480500000, "open": 100244.01, "high": 100260.25, "low": 100029.18, "close": 100049.99, "volume": 25.42492148}, {"timestamp": 1738480800000, "open": 100049.99, "high": 100087.99, "low": 100034.8, "close": 100055.21, "volume": 10.55840799}, {"timestamp": 1738481100000, "open": 100055.21, "high": 100055.22, "low": 99781.62, "close": 99886.45, "volume": 32.01549634}, {"timestamp": 1738481400000, "open": 99886.45, "high": 99959.65, "low": 99757.17, "close": 99841.67, "volume": 39.96395362}, {"timestamp": 1738481700000, "open": 99841.67, "high": 99847.8, "low": 99693.59, "close": 99701.05, "volume": 44.55361338}, {"timestamp": 1738482000000, "open": 99701.05, "high": 99809.49, "low": 99649.51, "close": 99766.22, "volume": 20.55901897}, {"timestamp": 1738482300000, "open": 99766.22, "high": 99836.23, "low": 99598.99, "close": 99749.16, "volume": 42.4255553}, {"timestamp": 1738482600000, "open": 99749.16, "high": 99790.0, "low": 99712.0, "close": 99771.27, "volume": 15.68171306}, {"timestamp": 1738482900000, "open": 99771.27, "high": 99791.98, "low": 99635.98, "close": 99643.3, "volume": 40.51777471}, {"timestamp": 1738483200000, "open": 99643.3, "high": 99842.29, "low": 99578.0, "close": 99809.42, "volume": 36.06879522}, {"timestamp": 1738483500000, "open": 99809.42, "high": 99817.2, "low": 99666.66, "close": 99700.0, "volume": 19.12212317}, {"timestamp": 1738483800000, "open": 99700.0, "high": 99711.7, "low": 99400.24, "close": 99412.74, "volume": 32.11776784}, {"timestamp": 1738484100000, "open": 99412.74, "high": 99539.33, "low": 99321.0, "close": 99530.26, "volume": 45.34687812}, {"timestamp": 1738484400000, "open": 99530.26, "high": 99820.1, "low": 99480.39, "close": 99769.64, "volume": 29.22960373}, {"timestamp": 1738484700000, "open": 99769.64, "high": 99815.2, "low": 99734.37, "close": 99753.73, "volume": 23.8389285}, {"timestamp": 1738485000000, "open": 99753.73, "high": 99985.13, "low": 99753.73, "close": 99936.15, "volume": 33.49174514}, {"timestamp": 1738485300000, "open": 99936.15, "high": 100065.41, "low": 99915.34, "close": 100044.8, "volume": 27.35029661}, {"timestamp": 1738485600000, "open": 100044.8, "high": 100100.0, "low": 99981.49, "close": 100000.0, "volume": 36.42862758}, {"timestamp": 1738485900000, "open": 100000.0, "high": 100000.01, "low": 99886.82, "close": 99943.99, "volume": 26.80003603}, {"timestamp": 1738486200000, "open": 99943.99, "high": 100057.31, "low": 99784.0, "close": 99784.01, "volume": 16.43617083}, {"timestamp": 1738486500000, "open": 99784.01, "high": 99858.39, "low": 99655.5, "close": 99831.05, "volume": 25.34369135}, {"timestamp": 1738486800000, "open": 99831.05, "high": 99831.05, "low": 99601.34, "close": 99603.96, "volume": 20.88308301}, {"timestamp": 1738487100000, "open": 99603.96, "high": 99684.2, "low": 99574.08, "close": 99644.95, "volume": 23.59370118}, {"timestamp": 1738487400000, "open": 99644.95, "high": 99785.21, "low": 99644.94, "close": 99771.08, "volume": 13.99700676}, {"timestamp": 1738487700000, "open": 99771.08, "high": 99774.59, "low": 99367.42, "close": 99399.61, "volume": 34.1734784}, {"timestamp": 1738488000000, "open": 99399.61, "high": 99611.67, "low": 99399.61, "close": 99559.98, "volume": 40.70255367}, {"timestamp": 1738488300000, "open": 99559.98, "high": 99587.47, "low": 99500.0, "close": 99562.0, "volume": 30.24165232}, {"timestamp": 1738488600000, "open": 99562.0, "high": 99606.55, "low": 99525.05, "close": 99525.05, "volume": 27.17581022}, {"timestamp": 1738488900000, "open": 99525.05, "high": 99759.18, "low": 99495.14, "close": 99685.12, "volume": 18.95843211}, {"timestamp": 1738489200000, "open": 99685.12, "high": 99850.0, "low": 99639.34, "close": 99822.55, "volume": 13.44661281}, {"timestamp": 1738489500000, "open": 99822.55, "high": 99864.01, "low": 99799.07, "close": 99809.7, "volume": 16.92134482}, {"timestamp": 1738489800000, "open": 99809.7, "high": 99819.75, "low": 99617.39, "close": 99621.13, "volume": 56.71565696}, {"timestamp": 1738490100000, "open": 99621.13, "high": 99699.99, "low": 99588.24, "close": 99690.78, "volume": 21.67303621}, {"timestamp": 1738490400000, "open": 99690.78, "high": 99694.72, "low": 99466.48, "close": 99515.05, "volume": 38.92199608}, {"timestamp": 1738490700000, "open": 99515.05, "high": 99600.0, "low": 99440.0, "close": 99465.77, "volume": 21.98779004}, {"timestamp": 1738491000000, "open": 99465.77, "high": 99544.01, "low": 99280.0, "close": 99280.0, "volume": 29.7296512}, {"timestamp": 1738491300000, "open": 99280.0, "high": 99436.0, "low": 99280.0, "close": 99345.62, "volume": 48.16975109}, {"timestamp": 1738491600000, "open": 99345.62, "high": 99383.85, "low": 99222.0, "close": 99274.22, "volume": 43.4783105}, {"timestamp": 1738491900000, "open": 99274.22, "high": 99438.53, "low": 99274.22, "close": 99368.32, "volume": 18.45013504}, {"timestamp": 1738492200000, "open": 99368.32, "high": 99443.72, "low": 99276.43, "close": 99352.05, "volume": 19.14546966}, {"timestamp": 1738492500000, "open": 99352.05, "high": 99446.21, "low": 99320.0, "close": 99384.16, "volume": 31.95371815}, {"timestamp": 1738492800000, "open": 99384.16, "high": 99514.05, "low": 99352.01, "close": 99469.48, "volume": 18.12048421}, {"timestamp": 1738493100000, "open": 99469.48, "high": 99608.25, "low": 99469.48, "close": 99556.29, "volume": 23.67693435}, {"timestamp": 1738493400000, "open": 99556.29, "high": 99605.3, "low": 99541.74, "close": 99543.63, "volume": 25.48555167}, {"timestamp": 1738493700000, "open": 99543.63, "high": 99568.0, "low": 99386.0, "close": 99417.07, "volume": 31.75912598}, {"timestamp": 1738494000000, "open": 99417.07, "high": 99599.98, "low": 99380.76, "close": 99556.13, "volume": 24.11944225}, {"timestamp": 1738494300000, "open": 99556.13, "high": 99602.99, "low": 99404.86, "close": 99413.99, "volume": 26.16940565}, {"timestamp": 1738494600000, "open": 99413.99, "high": 99418.0, "low": 99320.0, "close": 99343.17, "volume": 26.57627108}, {"timestamp": 1738494900000, "open": 99343.17, "high": 99374.62, "low": 99210.0, "close": 99242.49, "volume": 23.27369818}, {"timestamp": 1738495200000, "open": 99242.49, "high": 99242.5, "low": 99078.39, "close": 99111.68, "volume": 37.10205459}, {"timestamp": 1738495500000, "open": 99111.68, "high": 99165.29, "low": 99000.0, "close": 99006.0, "volume": 62.47141601}, {"timestamp": 1738495800000, "open": 99006.0, "high": 99272.69, "low": 99000.0, "close": 99245.98, "volume": 37.46046702}, {"timestamp": 1738496100000, "open": 99245.98, "high": 99266.2, "low": 99000.0, "close": 99077.0, "volume": 38.64210255}, {"timestamp": 1738496400000, "open": 99077.0, "high": 99212.25, "low": 98800.0, "close": 98836.06, "volume": 89.1807661}, {"timestamp": 1738496700000, "open": 98836.06, "high": 98908.76, "low": 98645.0, "close": 98750.24, "volume": 138.47922375}, {"timestamp": 1738497000000, "open": 98750.24, "high": 99041.66, "low": 98730.78, "close": 98915.11, "volume": 52.31173325}, {"timestamp": 1738497300000, "open": 98915.11, "high": 99030.22, "low": 98800.0, "close": 98868.2, "volume": 43.46208524}, {"timestamp": 1738497600000, "open": 98868.2, "high": 99032.23, "low": 98750.0, "close": 99009.99, "volume": 58.82137794}, {"timestamp": 1738497900000, "open": 99009.99, "high": 99136.17, "low": 98941.8, "close": 99122.0, "volume": 42.20996251}, {"timestamp": 1738498200000, "open": 99122.0, "high": 99165.99, "low": 99031.94, "close": 99136.15, "volume": 49.74526198}, {"timestamp": 1738498500000, "open": 99136.15, "high": 99137.25, "low": 98888.0, "close": 98901.97, "volume": 48.44303273}, {"timestamp": 1738498800000, "open": 98901.97, "high": 98923.99, "low": 98742.13, "close": 98923.99, "volume": 42.21709735}, {"timestamp": 1738499100000, "open": 98923.99, "high": 98997.79, "low": 98831.91, "close": 98831.91, "volume": 20.64498613}, {"timestamp": 1738499400000, "open": 98831.91, "high": 98831.92, "low": 98600.0, "close": 98604.02, "volume": 49.94135947}, {"timestamp": 1738499700000, "open": 98604.02, "high": 98784.31, "low": 98500.01, "close": 98581.99, "volume": 79.25761893}, {"timestamp": 1738500000000, "open": 98581.99, "high": 98817.76, "low": 98562.69, "close": 98692.81, "volume": 24.37002046}, {"timestamp": 1738500300000, "open": 98692.81, "high": 98692.81, "low": 98444.0, "close": 98492.42, "volume": 58.06759326}, {"timestamp": 1738500600000, "open": 98492.42, "high": 98577.8, "low": 98417.01, "close": 98417.01, "volume": 53.39118056}, {"timestamp": 1738500900000, "open": 98417.01, "high": 98417.02, "low": 98157.0, "close": 98177.99, "volume": 122.61084618}, {"timestamp": 1738501200000, "open": 98177.99, "high": 98446.41, "low": 98160.0, "close": 98426.02, "volume": 60.74746874}, {"timestamp": 1738501500000, "open": 98426.02, "high": 98556.75, "low": 98289.71, "close": 98485.67, "volume": 44.3439014}, {"timestamp": 1738501800000, "open": 98485.67, "high": 98646.26, "low": 98452.69, "close": 98542.87, "volume": 42.17185258}, {"timestamp": 1738502100000, "open": 98542.87, "high": 98676.08, "low": 98431.37, "close": 98650.09, "volume": 55.5196299}, {"timestamp": 1738502400000, "open": 98650.09, "high": 98719.19, "low": 98537.93, "close": 98693.67, "volume": 36.5937712}, {"timestamp": 1738502700000, "open": 98693.67, "high": 98810.42, "low": 98628.94, "close": 98733.69, "volume": 44.37545809}, {"timestamp": 1738503000000, "open": 98733.69, "high": 98738.15, "low": 98590.0, "close": 98699.99, "volume": 93.35437095}, {"timestamp": 1738503300000, "open": 98699.99, "high": 98795.99, "low": 98500.0, "close": 98591.2, "volume": 42.42753878}, {"timestamp": 1738503600000, "open": 98591.2, "high": 98731.07, "low": 98563.35, "close": 98704.23, "volume": 34.78871417}, {"timestamp": 1738503900000, "open": 98704.23, "high": 98827.11, "low": 98599.99, "close": 98630.61, "volume": 77.52080425}, {"timestamp": 1738504200000, "open": 98630.61, "high": 98684.41, "low": 98493.06, "close": 98640.71, "volume": 94.57722235}, {"timestamp": 1738504500000, "open": 98640.71, "high": 98797.38, "low": 98640.71, "close": 98795.88, "volume": 32.55860123}, {"timestamp": 1738504800000, "open": 98795.88, "high": 98936.25, "low": 98705.88, "close": 98915.97, "volume": 48.36137335}, {"timestamp": 1738505100000, "open": 98915.97, "high": 99064.47, "low": 98852.0, "close": 99064.47, "volume": 50.87713894}, {"timestamp": 1738505400000, "open": 99064.47, "high": 99308.51, "low": 99061.85, "close": 99272.12, "volume": 79.57048294}, {"timestamp": 1738505700000, "open": 99272.12, "high": 99396.93, "low": 99164.66, "close": 99264.91, "volume": 86.67098166}, {"timestamp": 1738506000000, "open": 99264.91, "high": 99379.65, "low": 99125.47, "close": 99328.5, "volume": 49.17123473}, {"timestamp": 1738506300000, "open": 99328.5, "high": 99422.0, "low": 99300.0, "close": 99422.0, "volume": 32.11807306}, {"timestamp": 1738506600000, "open": 99422.0, "high": 99423.85, "low": 99264.0, "close": 99403.31, "volume": 50.86707327}, {"timestamp": 1738506900000, "open": 99403.31, "high": 99439.04, "low": 99276.47, "close": 99276.47, "volume": 36.27523149}, {"timestamp": 1738507200000, "open": 99276.47, "high": 99390.5, "low": 99276.47, "close": 99351.34, "volume": 28.25699268}, {"timestamp": 1738507500000, "open": 99351.34, "high": 99400.0, "low": 99172.72, "close": 99340.51, "volume": 36.15845282}, {"timestamp": 1738507800000, "open": 99340.51, "high": 99340.51, "low": 99208.0, "close": 99242.7, "volume": 25.86238224}, {"timestamp": 1738508100000, "open": 99242.7, "high": 99258.0, "low": 99202.95, "close": 99205.08, "volume": 15.98331312}, {"timestamp": 1738508400000, "open": 99205.08, "high": 99205.09, "low": 98953.99, "close": 98977.46, "volume": 44.78680058}, {"timestamp": 1738508700000, "open": 98977.46, "high": 99264.0, "low": 98965.94, "close": 99096.62, "volume": 23.85960358}, {"timestamp": 1738509000000, "open": 99096.62, "high": 99187.41, "low": 99035.17, "close": 99077.24, "volume": 13.87370211}, {"timestamp": 1738509300000, "open": 99077.24, "high": 99077.24, "low": 98912.65, "close": 98925.05, "volume": 18.37081142}, {"timestamp": 1738509600000, "open": 98925.05, "high": 99059.99, "low": 98916.17, "close": 98924.0, "volume": 27.289297}, {"timestamp": 1738509900000, "open": 98924.0, "high": 98972.42, "low": 98824.0, "close": 98826.36, "volume": 39.65124256}, {"timestamp": 1738510200000, "open": 98826.36, "high": 99113.99, "low": 98720.55, "close": 99090.7, "volume": 43.53946533}, {"timestamp": 1738510500000, "open": 99090.7, "high": 99371.42, "low": 99034.72, "close": 99280.01, "volume": 28.92211227}, {"timestamp": 1738510800000, "open": 99280.01, "high": 99302.48, "low": 99112.73, "close": 99127.04, "volume": 19.95870782}, {"timestamp": 1738511100000, "open": 99127.04, "high": 99319.5, "low": 99076.93, "close": 99294.12, "volume": 25.32212352}, {"timestamp": 1738511400000, "open": 99294.12, "high": 99405.73, "low": 99258.63, "close": 99363.73, "volume": 24.7922611}, {"timestamp": 1738511700000, "open": 99363.73, "high": 99391.19, "low": 99234.71, "close": 99346.87, "volume": 26.53935661}, {"timestamp": 1738512000000, "open": 99346.87, "high": 99361.97, "low": 99139.22, "close": 99156.0, "volume": 41.95152509}, {"timestamp": 1738512300000, "open": 99156.0, "high": 99328.0, "low": 99150.0, "close": 99212.0, "volume": 29.83464987}, {"timestamp": 1738512600000, "open": 99212.0, "high": 99221.26, "low": 98964.0, "close": 98993.01, "volume": 30.91853243}, {"timestamp": 1738512900000, "open": 98993.01, "high": 99146.88, "low": 98884.0, "close": 99139.93, "volume": 42.83367133}, {"timestamp": 1738513200000, "open": 99139.93, "high": 99246.81, "low": 99000.0, "close": 99000.0, "volume": 36.70941684}, {"timestamp": 1738513500000, "open": 99000.0, "high": 99058.83, "low": 98816.56, "close": 98847.69, "volume": 39.0699122}, {"timestamp": 1738513800000, "open": 98847.69, "high": 98954.89, "low": 98762.0, "close": 98860.0, "volume": 54.72180179}, {"timestamp": 1738514100000, "open": 98860.0, "high": 98871.99, "low": 98584.37, "close": 98723.81, "volume": 61.10623444}, {"timestamp": 1738514400000, "open": 98723.81, "high": 98773.44, "low": 98589.28, "close": 98589.29, "volume": 47.31737226}, {"timestamp": 1738514700000, "open": 98589.29, "high": 98627.46, "low": 98300.71, "close": 98340.0, "volume": 77.97919421}, {"timestamp": 1738515000000, "open": 98340.0, "high": 98540.29, "low": 98287.39, "close": 98314.3, "volume": 67.0111439}, {"timestamp": 1738515300000, "open": 98314.3, "high": 98337.51, "low": 98086.79, "close": 98264.0, "volume": 80.31012379}, {"timestamp": 1738515600000, "open": 98264.0, "high": 98462.97, "low": 98182.28, "close": 98247.85, "volume": 79.75272083}, {"timestamp": 1738515900000, "open": 98247.85, "high": 98438.61, "low": 98104.82, "close": 98423.28, "volume": 88.5446483}, {"timestamp": 1738516200000, "open": 98423.28, "high": 98568.94, "low": 98187.53, "close": 98203.09, "volume": 45.68081698}, {"timestamp": 1738516500000, "open": 98203.09, "high": 98375.83, "low": 98011.79, "close": 98192.16, "volume": 55.7127498}, {"timestamp": 1738516800000, "open": 98192.16, "high": 98192.16, "low": 97726.95, "close": 97754.4, "volume": 153.93444514}, {"timestamp": 1738517100000, "open": 97754.4, "high": 98028.98, "low": 97636.18, "close": 97848.0, "volume": 104.14186561}, {"timestamp": 1738517400000, "open": 97848.0, "high": 98127.99, "low": 97755.34, "close": 97790.28, "volume": 86.97153998}, {"timestamp": 1738517700000, "open": 97790.28, "high": 98033.32, "low": 97550.88, "close": 97895.93, "volume": 147.79167971}, {"timestamp": 1738518000000, "open": 97895.93, "high": 98077.28, "low": 97654.24, "close": 97740.68, "volume": 72.91650815}, {"timestamp": 1738518300000, "open": 97740.68, "high": 97782.16, "low": 97500.0, "close": 97500.0, "volume": 84.22001842}, {"timestamp": 1738518600000, "open": 97500.0, "high": 97500.01, "low": 97128.31, "close": 97274.52, "volume": 151.85931536}, {"timestamp": 1738518900000, "open": 97274.52, "high": 97464.47, "low": 97019.0, "close": 97214.66, "volume": 122.13643112}, {"timestamp": 1738519200000, "open": 97214.66, "high": 97486.55, "low": 97019.0, "close": 97375.13, "volume": 111.17887363}, {"timestamp": 1738519500000, "open": 97375.13, "high": 97534.91, "low": 97200.0, "close": 97349.99, "volume": 74.89237502}, {"timestamp": 1738519800000, "open": 97349.99, "high": 97479.81, "low": 97250.0, "close": 97479.8, "volume": 68.70506104}, {"timestamp": 1738520100000, "open": 97479.8, "high": 97479.8, "low": 97157.73, "close": 97222.05, "volume": 63.66586643}, {"timestamp": 1738520400000, "open": 97222.05, "high": 97675.99, "low": 97160.12, "close": 97635.12, "volume": 108.60365473}, {"timestamp": 1738520700000, "open": 97635.12, "high": 97931.64, "low": 97615.58, "close": 97831.95, "volume": 107.22207383}, {"timestamp": 1738521000000, "open": 97831.95, "high": 97871.02, "low": 97512.52, "close": 97536.92, "volume": 82.4672006}, {"timestamp": 1738521300000, "open": 97536.92, "high": 97544.0, "low": 97066.66, "close": 97407.99, "volume": 82.49684259}, {"timestamp": 1738521600000, "open": 97407.99, "high": 97523.35, "low": 96862.08, "close": 97000.01, "volume": 127.31514817}, {"timestamp": 1738521900000, "open": 97000.01, "high": 97441.82, "low": 96931.44, "close": 97315.05, "volume": 132.67465889}, {"timestamp": 1738522200000, "open": 97315.05, "high": 97350.0, "low": 96823.19, "close": 96962.01, "volume": 102.84994803}, {"timestamp": 1738522500000, "open": 96962.01, "high": 97230.75, "low": 96902.01, "close": 97087.91, "volume": 71.15886613}, {"timestamp": 1738522800000, "open": 97087.91, "high": 97462.32, "low": 96850.11, "close": 97419.63, "volume": 129.71045273}, {"timestamp": 1738523100000, "open": 97419.63, "high": 97459.99, "low": 97130.43, "close": 97341.42, "volume": 79.08939843}, {"timestamp": 1738523400000, "open": 97341.42, "high": 97570.94, "low": 97282.11, "close": 97302.0, "volume": 71.14806466}, {"timestamp": 1738523700000, "open": 97302.0, "high": 97539.36, "low": 97032.6, "close": 97539.36, "volume": 85.49330016}, {"timestamp": 1738524000000, "open": 97539.36, "high": 97574.23, "low": 97135.44, "close": 97333.99, "volume": 68.0389641}, {"timestamp": 1738524300000, "open": 97333.99, "high": 97577.99, "low": 97310.05, "close": 97521.94, "volume": 57.92539615}, {"timestamp": 1738524600000, "open": 97521.94, "high": 97807.69, "low": 97508.0, "close": 97768.67, "volume": 26.14081463}], "15m": [{"timestamp": 1738435500000, "open": 102102.07, "high": 102154.24, "low": 101965.24, "close": 102003.69, "volume": 36.69490763}, {"timestamp": 1738436400000, "open": 102003.69, "high": 102023.63, "low": 101820.0, "close": 101872.0, "volume": 36.21089773}, {"timestamp": 1738437300000, "open": 101872.0, "high": 102004.49, "low": 101777.56, "close": 101806.86, "volume": 58.22489434}, {"timestamp": 1738438200000, "open": 101806.86, "high": 101856.43, "low": 101499.0, "close": 101557.33, "volume": 121.04083166}, {"timestamp": 1738439100000, "open": 101557.33, "high": 101702.66, "low": 101450.03, "close": 101669.59, "volume": 66.47426045}, {"timestamp": 1738440000000, "open": 101669.59, "high": 101669.6, "low": 101233.01, "close": 101292.81, "volume": 117.23807409}, {"timestamp": 1738440900000, "open": 101292.81, "high": 101531.25, "low": 101158.5, "close": 101215.92, "volume": 161.87751032}, {"timestamp": 1738441800000, "open": 101215.92, "high": 101326.91, "low": 101110.0, "close": 101298.64, "volume": 110.58126549}, {"timestamp": 1738442700000, "open": 101298.64, "high": 101532.39, "low": 101000.0, "close": 101333.33, "volume": 112.25666749}, {"timestamp": 1738443600000, "open": 101333.33, "high": 101529.99, "low": 101176.71, "close": 101473.74, "volume": 54.68200981}, {"timestamp": 1738444500000, "open": 101473.74, "high": 101578.03, "low": 101444.9, "close": 101480.68, "volume": 53.56699653}, {"timestamp": 1738445400000, "open": 101480.68, "high": 101490.2, "low": 101250.0, "close": 101370.61, "volume": 46.05750392}, {"timestamp": 1738446300000, "open": 101370.61, "high": 101388.0, "low": 101001.0, "close": 101199.82, "volume": 101.01502702}, {"timestamp": 1738447200000, "open": 101199.82, "high": 101428.0, "low": 101052.35, "close": 101070.04, "volume": 73.47397957}, {"timestamp": 1738448100000, "open": 101070.04, "high": 101118.72, "low": 100666.0, "close": 100730.34, "volume": 134.87430184}, {"timestamp": 1738449000000, "open": 100730.34, "high": 100925.98, "low": 100555.0, "close": 100902.21, "volume": 131.83156824}, {"timestamp": 1738449900000, "open": 100902.21, "high": 100961.79, "low": 100510.0, "close": 100666.9, "volume": 94.73768493}, {"timestamp": 1738450800000, "open": 100666.9, "high": 100683.99, "low": 100384.0, "close": 100389.11, "volume": 216.22477217}, {"timestamp": 1738451700000, "open": 100389.11, "high": 100560.6, "low": 100280.3, "close": 100517.7, "volume": 219.63820962}, {"timestamp": 1738452600000, "open": 100517.7, "high": 100871.45, "low": 100462.9, "close": 100818.01, "volume": 107.52325374}, {"timestamp": 1738453500000, "open": 100818.01, "high": 100839.45, "low": 100600.88, "close": 100635.65, "volume": 67.34061622}, {"timestamp": 1738454400000, "open": 100635.65, "high": 100885.99, "low": 100500.0, "close": 100849.97, "volume": 110.31051808}, {"timestamp": 1738455300000, "open": 100849.97, "high": 101180.0, "low": 100778.53, "close": 101150.47, "volume": 66.70522263}, {"timestamp": 1738456200000, "open": 101150.47, "high": 101266.1, "low": 101058.82, "close": 101250.37, "volume": 95.04337692}, {"timestamp": 1738457100000, "open": 101250.37, "high": 101288.51, "low": 101137.25, "close": 101243.86, "volume": 45.06800817}, {"timestamp": 1738458000000, "open": 101243.86, "high": 101390.79, "low": 101185.82, "close": 101353.74, "volume": 49.43988173}, {"timestamp": 1738458900000, "open": 101353.74, "high": 101456.6, "low": 101319.6, "close": 101374.59, "volume": 56.10494829}, {"timestamp": 1738459800000, "open": 101374.59, "high": 101381.12, "low": 101210.45, "close": 101372.52, "volume": 39.71508886}, {"timestamp": 1738460700000, "open": 101372.52, "high": 101382.25, "low": 101165.1, "close": 101248.37, "volume": 59.88155393}, {"timestamp": 1738461600000, "open": 101248.37, "high": 101271.32, "low": 100919.1, "close": 100930.22, "volume": 78.77198239}, {"timestamp": 1738462500000, "open": 100930.22, "high": 101091.99, "low": 100769.18, "close": 100930.32, "volume": 75.74556956}, {"timestamp": 1738463400000, "open": 100930.32, "high": 100930.33, "low": 100648.3, "close": 100774.8, "volume": 76.08987911}, {"timestamp": 1738464300000, "open": 100774.8, "high": 100774.8, "low": 100425.0, "close": 100452.15, "volume": 109.42547569}, {"timestamp": 1738465200000, "open": 100452.15, "high": 100753.36, "low": 99843.4, "close": 99976.63, "volume": 365.10470018}, {"timestamp": 1738466100000, "open": 99976.63, "high": 100156.0, "low": 99429.2, "close": 99611.99, "volume": 313.80503331}, {"timestamp": 1738467000000, "open": 99611.99, "high": 99754.69, "low": 99369.99, "close": 99493.51, "volume": 192.54474334}, {"timestamp": 1738467900000, "open": 99493.51, "high": 99722.13, "low": 99157.02, "close": 99206.85, "volume": 165.71950611}, {"timestamp": 1738468800000, "open": 99206.85, "high": 99555.23, "low": 99031.98, "close": 99272.16, "volume": 153.29711972}, {"timestamp": 1738469700000, "open": 99272.16, "high": 99681.57, "low": 99077.74, "close": 99539.08, "volume": 180.00068743}, {"timestamp": 1738470600000, "open": 99539.08, "high": 99794.12, "low": 99465.62, "close": 99764.86, "volume": 139.21802877}, {"timestamp": 1738471500000, "open": 99764.86, "high": 99874.54, "low": 99538.37, "close": 99538.6, "volume": 113.79659899}, {"timestamp": 1738472400000, "open": 99538.6, "high": 99804.0, "low": 99500.0, "close": 99649.3, "volume": 69.50438599}, {"timestamp": 1738473300000, "open": 99649.3, "high": 99979.68, "low": 99600.0, "close": 99820.63, "volume": 92.15732498}, {"timestamp": 1738474200000, "open": 99820.63, "high": 100264.46, "low": 99812.0, "close": 100239.99, "volume": 119.38475083}, {"timestamp": 1738475100000, "open": 100239.99, "high": 100342.69, "low": 100126.81, "close": 100259.53, "volume": 66.70445161}, {"timestamp": 1738476000000, "open": 100259.53, "high": 100364.0, "low": 100094.84, "close": 100292.0, "volume": 72.08329403}, {"timestamp": 1738476900000, "open": 100292.0, "high": 100510.18, "low": 100208.82, "close": 100488.01, "volume": 79.33674249}, {"timestamp": 1738477800000, "open": 100488.01, "high": 100488.02, "low": 100319.86, "close": 100463.64, "volume": 69.76039472}, {"timestamp": 1738478700000, "open": 100463.64, "high": 100463.64, "low": 100238.9, "close": 100265.14, "volume": 70.08712909}, {"timestamp": 1738479600000, "open": 100265.14, "high": 100277.53, "low": 100080.0, "close": 100244.01, "volume": 77.53903494}, {"timestamp": 1738480500000, "open": 100244.01, "high": 100260.25, "low": 99781.62, "close": 99886.45, "volume": 67.99882581}, {"timestamp": 1738481400000, "open": 99886.45, "high": 99959.65, "low": 99649.51, "close": 99766.22, "volume": 105.07658597}, {"timestamp": 1738482300000, "open": 99766.22, "high": 99836.23, "low": 99598.99, "close": 99643.3, "volume": 98.62504307}, {"timestamp": 1738483200000, "open": 99643.3, "high": 99842.29, "low": 99400.24, "close": 99412.74, "volume": 87.30868623}, {"timestamp": 1738484100000, "open": 99412.74, "high": 99820.1, "low": 99321.0, "close": 99753.73, "volume": 98.41541035}, {"timestamp": 1738485000000, "open": 99753.73, "high": 100100.0, "low": 99753.73, "close": 100000.0, "volume": 97.27066933}, {"timestamp": 1738485900000, "open": 100000.0, "high": 100057.31, "low": 99655.5, "close": 99831.05, "volume": 68.57989821}, {"timestamp": 1738486800000, "open": 99831.05, "high": 99831.05, "low": 99574.08, "close": 99771.08, "volume": 58.47379095}, {"timestamp": 1738487700000, "open": 99771.08, "high": 99774.59, "low": 99367.42, "close": 99562.0, "volume": 105.11768439}, {"timestamp": 1738488600000, "open": 99562.0, "high": 99850.0, "low": 99495.14, "close": 99822.55, "volume": 59.58085514}, {"timestamp": 1738489500000, "open": 99822.55, "high": 99864.01, "low": 99588.24, "close": 99690.78, "volume": 95.31003799}, {"timestamp": 1738490400000, "open": 99690.78, "high": 99694.72, "low": 99280.0, "close": 99280.0, "volume": 90.63943732}, {"timestamp": 1738491300000, "open": 99280.0, "high": 99438.53, "low": 99222.0, "close": 99368.32, "volume": 110.09819663}, {"timestamp": 1738492200000, "open": 99368.32, "high": 99514.05, "low": 99276.43, "close": 99469.48, "volume": 69.21967202}, {"timestamp": 1738493100000, "open": 99469.48, "high": 99608.25, "low": 99386.0, "close": 99417.07, "volume": 80.921612}, {"timestamp": 1738494000000, "open": 99417.07, "high": 99602.99, "low": 99320.0, "close": 99343.17, "volume": 76.86511898}, {"timestamp": 1738494900000, "open": 99343.17, "high": 99374.62, "low": 99000.0, "close": 99006.0, "volume": 122.84716878}, {"timestamp": 1738495800000, "open": 99006.0, "high": 99272.69, "low": 98800.0, "close": 98836.06, "volume": 165.28333567}, {"timestamp": 1738496700000, "open": 98836.06, "high": 99041.66, "low": 98645.0, "close": 98868.2, "volume": 234.25304224}, {"timestamp": 1738497600000, "open": 98868.2, "high": 99165.99, "low": 98750.0, "close": 99136.15, "volume": 150.77660243}, {"timestamp": 1738498500000, "open": 99136.15, "high": 99137.25, "low": 98742.13, "close": 98831.91, "volume": 111.30511621}, {"timestamp": 1738499400000, "open": 98831.91, "high": 98831.92, "low": 98500.01, "close": 98692.81, "volume": 153.56899886}, {"timestamp": 1738500300000, "open": 98692.81, "high": 98692.81, "low": 98157.0, "close": 98177.99, "volume": 234.06962}, {"timestamp": 1738501200000, "open": 98177.99, "high": 98646.26, "low": 98160.0, "close": 98542.87, "volume": 147.26322272}, {"timestamp": 1738502100000, "open": 98542.87, "high": 98810.42, "low": 98431.37, "close": 98733.69, "volume": 136.48885919}, {"timestamp": 1738503000000, "open": 98733.69, "high": 98795.99, "low": 98500.0, "close": 98704.23, "volume": 170.5706239}, {"timestamp": 1738503900000, "open": 98704.23, "high": 98827.11, "low": 98493.06, "close": 98795.88, "volume": 204.65662783}, {"timestamp": 1738504800000, "open": 98795.88, "high": 99308.51, "low": 98705.88, "close": 99272.12, "volume": 178.80899523}, {"timestamp": 1738505700000, "open": 99272.12, "high": 99422.0, "low": 99125.47, "close": 99422.0, "volume": 167.96028945}, {"timestamp": 1738506600000, "open": 99422.0, "high": 99439.04, "low": 99264.0, "close": 99351.34, "volume": 115.39929744}, {"timestamp": 1738507500000, "open": 99351.34, "high": 99400.0, "low": 99172.72, "close": 99205.08, "volume": 78.00414818}, {"timestamp": 1738508400000, "open": 99205.08, "high": 99264.0, "low": 98953.99, "close": 99077.24, "volume": 82.52010627}, {"timestamp": 1738509300000, "open": 99077.24, "high": 99077.24, "low": 98824.0, "close": 98826.36, "volume": 85.31135098}, {"timestamp": 1738510200000, "open": 98826.36, "high": 99371.42, "low": 98720.55, "close": 99127.04, "volume": 92.42028542}, {"timestamp": 1738511100000, "open": 99127.04, "high": 99405.73, "low": 99076.93, "close": 99346.87, "volume": 76.65374123}, {"timestamp": 1738512000000, "open": 99346.87, "high": 99361.97, "low": 98964.0, "close": 98993.01, "volume": 102.70470739}, {"timestamp": 1738512900000, "open": 98993.01, "high": 99246.81, "low": 98816.56, "close": 98847.69, "volume": 118.61300037}, {"timestamp": 1738513800000, "open": 98847.69, "high": 98954.89, "low": 98584.37, "close": 98589.29, "volume": 163.14540849}, {"timestamp": 1738514700000, "open": 98589.29, "high": 98627.46, "low": 98086.79, "close": 98264.0, "volume": 225.3004619}, {"timestamp": 1738515600000, "open": 98264.0, "high": 98568.94, "low": 98104.82, "close": 98203.09, "volume": 213.97818611}, {"timestamp": 1738516500000, "open": 98203.09, "high": 98375.83, "low": 97636.18, "close": 97848.0, "volume": 313.78906055}, {"timestamp": 1738517400000, "open": 97848.0, "high": 98127.99, "low": 97550.88, "close": 97740.68, "volume": 307.67972784}, {"timestamp": 1738518300000, "open": 97740.68, "high": 97782.16, "low": 97019.0, "close": 97214.66, "volume": 358.2157649}, {"timestamp": 1738519200000, "open": 97214.66, "high": 97534.91, "low": 97019.0, "close": 97479.8, "volume": 254.77630969}, {"timestamp": 1738520100000, "open": 97479.8, "high": 97931.64, "low": 97157.73, "close": 97831.95, "volume": 279.49159499}, {"timestamp": 1738521000000, "open": 97831.95, "high": 97871.02, "low": 96862.08, "close": 97000.01, "volume": 292.27919136}, {"timestamp": 1738521900000, "open": 97000.01, "high": 97441.82, "low": 96823.19, "close": 97087.91, "volume": 306.68347305}, {"timestamp": 1738522800000, "open": 97087.91, "high": 97570.94, "low": 96850.11, "close": 97302.0, "volume": 279.94791582}, {"timestamp": 1738523700000, "open": 97302.0, "high": 97577.99, "low": 97032.6, "close": 97521.94, "volume": 211.45766041}, {"timestamp": 1738524600000, "open": 97521.94, "high": 97807.69, "low": 97508.0, "close": 97783.58, "volume": 26.18983467}], "1h": [{"timestamp": 1738436400000, "open": 102003.69, "high": 102023.63, "low": 101450.03, "close": 101669.59, "volume": 281.95088418}, {"timestamp": 1738440000000, "open": 101669.59, "high": 101669.6, "low": 101000.0, "close": 101333.33, "volume": 501.95351739}, {"timestamp": 1738443600000, "open": 101333.33, "high": 101578.03, "low": 101001.0, "close": 101199.82, "volume": 255.32153728}, {"timestamp": 1738447200000, "open": 101199.82, "high": 101428.0, "low": 100510.0, "close": 100666.9, "volume": 434.91753458}, {"timestamp": 1738450800000, "open": 100666.9, "high": 100871.45, "low": 100280.3, "close": 100635.65, "volume": 610.72685175}, {"timestamp": 1738454400000, "open": 100635.65, "high": 101288.51, "low": 100500.0, "close": 101243.86, "volume": 317.1271258}, {"timestamp": 1738458000000, "open": 101243.86, "high": 101456.6, "low": 101165.1, "close": 101248.37, "volume": 205.14147281}, {"timestamp": 1738461600000, "open": 101248.37, "high": 101271.32, "low": 100425.0, "close": 100452.15, "volume": 340.03290675}, {"timestamp": 1738465200000, "open": 100452.15, "high": 100753.36, "low": 99157.02, "close": 99206.85, "volume": 1037.17398294}, {"timestamp": 1738468800000, "open": 99206.85, "high": 99874.54, "low": 99031.98, "close": 99538.6, "volume": 586.31243491}, {"timestamp": 1738472400000, "open": 99538.6, "high": 100342.69, "low": 99500.0, "close": 100259.53, "volume": 347.75091341}, {"timestamp": 1738476000000, "open": 100259.53, "high": 100510.18, "low": 100094.84, "close": 100265.14, "volume": 291.26756033}, {"timestamp": 1738479600000, "open": 100265.14, "high": 100277.53, "low": 99598.99, "close": 99643.3, "volume": 349.23948979}, {"timestamp": 1738483200000, "open": 99643.3, "high": 100100.0, "low": 99321.0, "close": 99831.05, "volume": 351.57466412}, {"timestamp": 1738486800000, "open": 99831.05, "high": 99864.01, "low": 99367.42, "close": 99690.78, "volume": 318.48236847}, {"timestamp": 1738490400000, "open": 99690.78, "high": 99694.72, "low": 99222.0, "close": 99417.07, "volume": 350.87891797}, {"timestamp": 1738494000000, "open": 99417.07, "high": 99602.99, "low": 98645.0, "close": 98868.2, "volume": 599.24866567}, {"timestamp": 1738497600000, "open": 98868.2, "high": 99165.99, "low": 98157.0, "close": 98177.99, "volume": 649.7203375}, {"timestamp": 1738501200000, "open": 98177.99, "high": 98827.11, "low": 98160.0, "close": 98795.88, "volume": 658.97933364}, {"timestamp": 1738504800000, "open": 98795.88, "high": 99439.04, "low": 98705.88, "close": 99205.08, "volume": 540.1727303}, {"timestamp": 1738508400000, "open": 99205.08, "high": 99405.73, "low": 98720.55, "close": 99346.87, "volume": 336.9054839}, {"timestamp": 1738512000000, "open": 99346.87, "high": 99361.97, "low": 98086.79, "close": 98264.0, "volume": 609.76357815}, {"timestamp": 1738515600000, "open": 98264.0, "high": 98568.94, "low": 97019.0, "close": 97214.66, "volume": 1193.6627394}, {"timestamp": 1738519200000, "open": 97214.66, "high": 97931.64, "low": 96823.19, "close": 97087.91, "volume": 1133.23056909}, {"timestamp": 1738522800000, "open": 97087.91, "high": 97807.69, "low": 96850.11, "close": 97783.59, "volume": 517.61243891}], "1d": [{"timestamp": 1738454400000, "open": 100635.65, "high": 101456.6, "low": 96823.19, "close": 97783.59, "volume": 10734.28619469}]} \ No newline at end of file diff --git a/crypto/brian/index.py b/crypto/brian/index.py index ebbd1df..38bc89e 100644 --- a/crypto/brian/index.py +++ b/crypto/brian/index.py @@ -47,7 +47,7 @@ def save_candles_cache(filename, candles_dict): print("Error saving cache file:", e) # ------------------------------------- -# Checkpoint Functions +# Checkpoint Functions (same as before) # ------------------------------------- def maintain_checkpoint_directory(directory, max_files=10): files = os.listdir(directory) @@ -100,8 +100,6 @@ def save_checkpoint(model, epoch, reward, last_dir=LAST_DIR, best_dir=BEST_DIR): print(f"Saved checkpoint for epoch {epoch} with reward {reward:.4f}") def load_best_checkpoint(model, best_dir=BEST_DIR): - """Attempt to load the best checkpoint. If the architecture is different, - catch the RuntimeError and skip loading.""" best_models = get_best_models(best_dir) if not best_models: return None @@ -109,13 +107,7 @@ def load_best_checkpoint(model, best_dir=BEST_DIR): path = os.path.join(best_dir, best_file) print(f"Loading best model from checkpoint: {best_file} with reward {best_reward:.4f}") checkpoint = torch.load(path) - try: - model.load_state_dict(checkpoint["model_state_dict"]) - except RuntimeError as e: - print("Warning: Failed to load best checkpoint due to:") - print(e) - print("This is likely due to a change in model architecture. Skipping checkpoint load.") - return None + model.load_state_dict(checkpoint["model_state_dict"]) return checkpoint # ------------------------------------- @@ -291,6 +283,7 @@ class BacktestEnvironment: base_ts = base_candle["timestamp"] for tf in self.timeframes: candles_list = self.candles_dict[tf] + # Get the candle from this timeframe that is closest to (and <=) base_ts. aligned_index, _ = get_aligned_candle_with_index(candles_list, base_ts) features = get_features_for_tf(candles_list, aligned_index, period=10) state_features.extend(features) @@ -346,25 +339,46 @@ def plot_trade_history(candles, trade_history): plt.figure(figsize=(12, 6)) plt.plot(x, close_prices, label="Close Price", color="black", linewidth=1) - buy_plotted = False - sell_plotted = False + # Use these flags so that the label "BUY" or "SELL" is only shown once in the legend. + buy_label_added = False + sell_label_added = False + for trade in trade_history: - entry_idx = trade["entry_index"] - exit_idx = trade["exit_index"] - entry_price = trade["entry_price"] - exit_price = trade["exit_price"] + in_idx = trade["entry_index"] + out_idx = trade["exit_index"] + in_price = trade["entry_price"] + out_price = trade["exit_price"] pnl = trade["pnl"] - if not buy_plotted: - plt.plot(entry_idx, entry_price, marker="^", color="green", markersize=10, label="BUY") - buy_plotted = True + + # Plot BUY marker ("IN") + if not buy_label_added: + plt.plot(in_idx, in_price, marker="^", color="green", markersize=10, label="BUY (IN)") + buy_label_added = True else: - plt.plot(entry_idx, entry_price, marker="^", color="green", markersize=10) - if not sell_plotted: - plt.plot(exit_idx, exit_price, marker="v", color="red", markersize=10, label="SELL") - sell_plotted = True + plt.plot(in_idx, in_price, marker="^", color="green", markersize=10) + plt.text(in_idx, in_price, " IN", color="green", fontsize=8, verticalalignment="bottom") + + # Plot SELL marker ("OUT") + if not sell_label_added: + plt.plot(out_idx, out_price, marker="v", color="red", markersize=10, label="SELL (OUT)") + sell_label_added = True else: - plt.plot(exit_idx, exit_price, marker="v", color="red", markersize=10) - plt.text(exit_idx, exit_price, f"{pnl:+.2f}", color="blue", fontsize=8) + plt.plot(out_idx, out_price, marker="v", color="red", markersize=10) + plt.text(out_idx, out_price, " OUT", color="red", fontsize=8, verticalalignment="top") + + # Annotate the PnL near the SELL marker. + plt.text(out_idx, out_price, f" {pnl:+.2f}", color="blue", fontsize=8, verticalalignment="bottom") + + # Choose line color based on profitability. + if pnl > 0: + line_color = "green" + elif pnl < 0: + line_color = "red" + else: + line_color = "gray" + # Draw a dotted line between the buy and sell points. + plt.plot([in_idx, out_idx], [in_price, out_price], linestyle="dotted", color=line_color) + plt.title("Trade History with PnL") plt.xlabel("Base Candle Index (1m)") plt.ylabel("Price") @@ -399,15 +413,15 @@ def train_on_historical_data(env, rl_agent, num_epochs=10, epsilon=0.1): # ------------------------------------- async def main_backtest(): symbol = 'BTC/USDT' - # Define timeframes: 5 different ones. + # Define timeframes: we'll use 5 different ones. timeframes = ["1m", "5m", "15m", "1h", "1d"] now = int(time.time() * 1000) - # For base timeframe 1m, get 1500 candles (1500 minutes) + # Use the base timeframe period of 1500 candles. For 1m, that is 1500 minutes. period_ms = 1500 * 60 * 1000 since = now - period_ms end_time = now - # Initialize exchange using MEXC + # Initialize exchange using MEXC (or your preferred exchange). mexc_api_key = os.environ.get('MEXC_API_KEY', 'YOUR_API_KEY') mexc_api_secret = os.environ.get('MEXC_API_SECRET', 'YOUR_SECRET_KEY') exchange = ccxt.mexc({ @@ -416,60 +430,58 @@ async def main_backtest(): 'enableRateLimit': True, }) - try: - candles_dict = {} - for tf in timeframes: - print(f"Fetching historical data for timeframe {tf}...") - candles = await fetch_historical_data(exchange, symbol, tf, since, end_time, batch_size=500) - candles_dict[tf] = candles + candles_dict = {} + for tf in timeframes: + print(f"Fetching historical data for timeframe {tf}...") + candles = await fetch_historical_data(exchange, symbol, tf, since, end_time, batch_size=500) + candles_dict[tf] = candles - # Optionally, save the multi-timeframe cache. - save_candles_cache(CACHE_FILE, candles_dict) + # Optionally, save the multi-timeframe cache. + save_candles_cache(CACHE_FILE, candles_dict) - # Create the backtest environment using multi-timeframe data. - env = BacktestEnvironment(candles_dict, base_tf="1m", timeframes=timeframes) - - # Neural network dimensions: each timeframe produces 7 features. - input_dim = len(timeframes) * 7 # 7 features x 5 timeframes = 35. - hidden_dim = 128 - output_dim = 3 # Actions: SELL, HOLD, BUY. + # Create the backtest environment using multi-timeframe data. + env = BacktestEnvironment(candles_dict, base_tf="1m", timeframes=timeframes) + + # Neural Network dimensions: each timeframe produces 7 features. + input_dim = len(timeframes) * 7 # 7 features * 5 timeframes = 35. + hidden_dim = 128 + output_dim = 3 # Actions: SELL, HOLD, BUY. - model = TradingModel(input_dim, hidden_dim, output_dim) - optimizer = optim.Adam(model.parameters(), lr=1e-4) - replay_buffer = ReplayBuffer(capacity=10000) - rl_agent = ContinuousRLAgent(model, optimizer, replay_buffer, batch_size=32, gamma=0.99) + model = TradingModel(input_dim, hidden_dim, output_dim) + optimizer = optim.Adam(model.parameters(), lr=1e-4) + replay_buffer = ReplayBuffer(capacity=10000) + rl_agent = ContinuousRLAgent(model, optimizer, replay_buffer, batch_size=32, gamma=0.99) - # Load best checkpoint if available. (In case of architecture change, it will be skipped.) - load_best_checkpoint(model, BEST_DIR) + # Load best checkpoint if available. + load_best_checkpoint(model, BEST_DIR) - # Train the agent over the historical period. - num_epochs = 10 # Adjust as needed. - train_on_historical_data(env, rl_agent, num_epochs=num_epochs, epsilon=0.1) + # Train the agent over the historical period. + num_epochs = 10 # Adjust as needed. + train_on_historical_data(env, rl_agent, num_epochs=num_epochs, epsilon=0.1) - # Run a final simulation (without exploration) to record trade history. - state = env.reset(clear_trade_history=True) - done = False - cumulative_reward = 0.0 - while not done: - action = rl_agent.act(state, epsilon=0.0) - state, reward, next_state, done = env.step(action) - cumulative_reward += reward - state = next_state - print("Final simulation cumulative profit:", cumulative_reward) + # Run a final simulation (without exploration) to record trade history. + state = env.reset(clear_trade_history=True) + done = False + cumulative_reward = 0.0 + while not done: + action = rl_agent.act(state, epsilon=0.0) + state, reward, next_state, done = env.step(action) + cumulative_reward += reward + state = next_state + print("Final simulation cumulative profit:", cumulative_reward) - # Evaluate trade performance. - trades = env.trade_history - num_trades = len(trades) - num_wins = sum(1 for trade in trades if trade["pnl"] > 0) - win_rate = (num_wins / num_trades * 100) if num_trades > 0 else 0.0 - total_profit = sum(trade["pnl"] for trade in trades) - print(f"Total trades: {num_trades}, Wins: {num_wins}, Win rate: {win_rate:.2f}%, Total Profit: {total_profit:.4f}") + # Evaluate trade performance. + trades = env.trade_history + num_trades = len(trades) + num_wins = sum(1 for trade in trades if trade["pnl"] > 0) + win_rate = (num_wins / num_trades * 100) if num_trades > 0 else 0.0 + total_profit = sum(trade["pnl"] for trade in trades) + print(f"Total trades: {num_trades}, Wins: {num_wins}, Win rate: {win_rate:.2f}%, Total Profit: {total_profit:.4f}") - # Plot chart with buy/sell markers on the base timeframe ("1m"). - plot_trade_history(candles_dict["1m"], trades) - finally: - # Ensure that exchange resources are released even if errors occur. - await exchange.close() + # Plot chart with buy/sell markers on the base timeframe ("1m"). + plot_trade_history(candles_dict["1m"], trades) + + await exchange.close() if __name__ == "__main__": load_dotenv()