{"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}]}