1 line
626 KiB
JSON
1 line
626 KiB
JSON
{"1m": [{"timestamp": 1738434720000, "open": 102164.0, "high": 102175.01, "low": 102148.0, "close": 102154.25, "volume": 0.84455138}, {"timestamp": 1738434780000, "open": 102154.25, "high": 102154.25, "low": 102124.65, "close": 102124.65, "volume": 0.98826585}, {"timestamp": 1738434840000, "open": 102124.65, "high": 102124.66, "low": 102078.43, "close": 102078.44, "volume": 0.98647445}, {"timestamp": 1738434900000, "open": 102078.44, "high": 102078.44, "low": 102048.0, "close": 102048.0, "volume": 1.42012519}, {"timestamp": 1738434960000, "open": 102048.0, "high": 102087.93, "low": 102048.0, "close": 102087.68, "volume": 2.84624849}, {"timestamp": 1738435020000, "open": 102087.68, "high": 102087.69, "low": 102051.44, "close": 102051.45, "volume": 0.97267832}, {"timestamp": 1738435080000, "open": 102051.45, "high": 102067.14, "low": 102051.44, "close": 102067.13, "volume": 0.51697773}, {"timestamp": 1738435140000, "open": 102067.13, "high": 102067.14, "low": 102044.0, "close": 102046.0, "volume": 0.54986561}, {"timestamp": 1738435200000, "open": 102046.0, "high": 102059.45, "low": 102046.0, "close": 102059.45, "volume": 1.18600251}, {"timestamp": 1738435260000, "open": 102059.45, "high": 102078.43, "low": 102059.44, "close": 102072.0, "volume": 4.78616335}, {"timestamp": 1738435320000, "open": 102072.0, "high": 102080.0, "low": 102071.99, "close": 102071.99, "volume": 2.54870567}, {"timestamp": 1738435380000, "open": 102071.99, "high": 102102.08, "low": 102071.99, "close": 102102.08, "volume": 1.16393705}, {"timestamp": 1738435440000, "open": 102102.08, "high": 102102.08, "low": 102102.07, "close": 102102.07, "volume": 1.34920939}, {"timestamp": 1738435500000, "open": 102102.07, "high": 102151.98, "low": 102102.07, "close": 102151.98, "volume": 2.7590464}, {"timestamp": 1738435560000, "open": 102151.98, "high": 102154.24, "low": 102092.0, "close": 102092.0, "volume": 1.36370982}, {"timestamp": 1738435620000, "open": 102092.0, "high": 102092.01, "low": 102050.34, "close": 102050.34, "volume": 2.19767094}, {"timestamp": 1738435680000, "open": 102050.34, "high": 102050.35, "low": 102031.03, "close": 102031.03, "volume": 2.66635217}, {"timestamp": 1738435740000, "open": 102031.03, "high": 102031.04, "low": 102016.04, "close": 102025.28, "volume": 4.45203343}, {"timestamp": 1738435800000, "open": 102025.28, "high": 102036.22, "low": 102025.28, "close": 102036.22, "volume": 5.14150107}, {"timestamp": 1738435860000, "open": 102036.22, "high": 102053.0, "low": 102032.16, "close": 102032.16, "volume": 1.60773188}, {"timestamp": 1738435920000, "open": 102032.16, "high": 102032.17, "low": 102020.4, "close": 102026.73, "volume": 3.30169808}, {"timestamp": 1738435980000, "open": 102026.73, "high": 102026.73, "low": 101978.49, "close": 101978.49, "volume": 1.47555886}, {"timestamp": 1738436040000, "open": 101978.49, "high": 102007.84, "low": 101965.24, "close": 102007.83, "volume": 1.97912346}, {"timestamp": 1738436100000, "open": 102007.83, "high": 102007.84, "low": 101991.24, "close": 101991.24, "volume": 2.10671783}, {"timestamp": 1738436160000, "open": 101991.24, "high": 102010.52, "low": 101983.83, "close": 101983.83, "volume": 1.06669437}, {"timestamp": 1738436220000, "open": 101983.83, "high": 101989.89, "low": 101974.5, "close": 101989.88, "volume": 2.33783233}, {"timestamp": 1738436280000, "open": 101989.88, "high": 102015.82, "low": 101989.88, "close": 102011.81, "volume": 2.8149636}, {"timestamp": 1738436340000, "open": 102011.81, "high": 102011.81, "low": 102003.69, "close": 102003.69, "volume": 1.42427339}, {"timestamp": 1738436400000, "open": 102003.69, "high": 102023.63, "low": 102003.69, "close": 102023.62, "volume": 1.14714653}, {"timestamp": 1738436460000, "open": 102023.62, "high": 102023.63, "low": 101972.26, "close": 101972.26, "volume": 2.35849047}, {"timestamp": 1738436520000, "open": 101972.26, "high": 101972.26, "low": 101883.21, "close": 101895.67, "volume": 3.96101027}, {"timestamp": 1738436580000, "open": 101895.67, "high": 101895.67, "low": 101873.02, "close": 101873.02, "volume": 3.83826919}, {"timestamp": 1738436640000, "open": 101873.02, "high": 101873.03, "low": 101820.0, "close": 101865.83, "volume": 3.39046106}, {"timestamp": 1738436700000, "open": 101865.83, "high": 101900.0, "low": 101865.83, "close": 101900.0, "volume": 2.12957412}, {"timestamp": 1738436760000, "open": 101900.0, "high": 101959.99, "low": 101899.99, "close": 101924.01, "volume": 2.41147184}, {"timestamp": 1738436820000, "open": 101924.01, "high": 101924.01, "low": 101873.69, "close": 101873.69, "volume": 2.02563458}, {"timestamp": 1738436880000, "open": 101873.69, "high": 101915.99, "low": 101873.69, "close": 101915.99, "volume": 3.3771259}, {"timestamp": 1738436940000, "open": 101915.99, "high": 101931.99, "low": 101915.98, "close": 101930.0, "volume": 1.49100484}, {"timestamp": 1738437000000, "open": 101930.0, "high": 101942.77, "low": 101929.99, "close": 101942.77, "volume": 1.2097498}, {"timestamp": 1738437060000, "open": 101942.77, "high": 101942.77, "low": 101906.6, "close": 101925.14, "volume": 3.50888477}, {"timestamp": 1738437120000, "open": 101925.14, "high": 101925.15, "low": 101914.0, "close": 101914.0, "volume": 1.71637326}, {"timestamp": 1738437180000, "open": 101914.0, "high": 101914.0, "low": 101910.0, "close": 101910.01, "volume": 0.6615484}, {"timestamp": 1738437240000, "open": 101910.01, "high": 101938.91, "low": 101872.0, "close": 101872.0, "volume": 2.9841527}, {"timestamp": 1738437300000, "open": 101872.0, "high": 101909.48, "low": 101872.0, "close": 101895.5, "volume": 3.18833711}, {"timestamp": 1738437360000, "open": 101895.5, "high": 102004.49, "low": 101895.5, "close": 101995.21, "volume": 4.06650906}, {"timestamp": 1738437420000, "open": 101995.21, "high": 101995.21, "low": 101926.3, "close": 101926.31, "volume": 4.40903465}, {"timestamp": 1738437480000, "open": 101926.31, "high": 101926.31, "low": 101834.0, "close": 101850.0, "volume": 1.84756995}, {"timestamp": 1738437540000, "open": 101850.0, "high": 101857.99, "low": 101841.43, "close": 101841.43, "volume": 3.18345598}, {"timestamp": 1738437600000, "open": 101841.43, "high": 101849.71, "low": 101841.43, "close": 101849.71, "volume": 2.70548502}, {"timestamp": 1738437660000, "open": 101849.71, "high": 101867.43, "low": 101843.0, "close": 101851.83, "volume": 3.53905098}, {"timestamp": 1738437720000, "open": 101851.83, "high": 101920.41, "low": 101851.83, "close": 101885.95, "volume": 2.73865577}, {"timestamp": 1738437780000, "open": 101885.95, "high": 101885.95, "low": 101837.99, "close": 101838.0, "volume": 6.07654049}, {"timestamp": 1738437840000, "open": 101838.0, "high": 101848.01, "low": 101837.99, "close": 101842.68, "volume": 2.81788012}, {"timestamp": 1738437900000, "open": 101842.68, "high": 101842.68, "low": 101777.56, "close": 101810.3, "volume": 9.91516289}, {"timestamp": 1738437960000, "open": 101810.3, "high": 101810.3, "low": 101798.59, "close": 101804.03, "volume": 3.26443969}, {"timestamp": 1738438020000, "open": 101804.03, "high": 101829.81, "low": 101804.03, "close": 101829.81, "volume": 3.88986731}, {"timestamp": 1738438080000, "open": 101829.81, "high": 101829.82, "low": 101804.44, "close": 101804.44, "volume": 3.57853541}, {"timestamp": 1738438140000, "open": 101804.44, "high": 101829.99, "low": 101804.44, "close": 101806.86, "volume": 3.00436991}, {"timestamp": 1738438200000, "open": 101806.86, "high": 101806.87, "low": 101783.93, "close": 101783.93, "volume": 8.09417543}, {"timestamp": 1738438260000, "open": 101783.93, "high": 101815.8, "low": 101760.28, "close": 101774.99, "volume": 17.22484366}, {"timestamp": 1738438320000, "open": 101774.99, "high": 101816.89, "low": 101774.97, "close": 101795.73, "volume": 23.37166122}, {"timestamp": 1738438380000, "open": 101795.73, "high": 101845.38, "low": 101795.72, "close": 101845.37, "volume": 4.02644484}, {"timestamp": 1738438440000, "open": 101845.37, "high": 101856.43, "low": 101816.8, "close": 101816.8, "volume": 2.68579828}, {"timestamp": 1738438500000, "open": 101816.8, "high": 101816.81, "low": 101784.0, "close": 101788.0, "volume": 2.72620353}, {"timestamp": 1738438560000, "open": 101788.0, "high": 101788.01, "low": 101770.13, "close": 101770.13, "volume": 2.50570403}, {"timestamp": 1738438620000, "open": 101770.13, "high": 101770.13, "low": 101654.24, "close": 101654.24, "volume": 5.81502887}, {"timestamp": 1738438680000, "open": 101654.24, "high": 101669.52, "low": 101634.0, "close": 101644.17, "volume": 4.75055567}, {"timestamp": 1738438740000, "open": 101644.17, "high": 101644.17, "low": 101624.33, "close": 101624.43, "volume": 10.50093465}, {"timestamp": 1738438800000, "open": 101624.43, "high": 101642.95, "low": 101601.4, "close": 101604.54, "volume": 3.33096319}, {"timestamp": 1738438860000, "open": 101604.54, "high": 101659.5, "low": 101604.54, "close": 101625.98, "volume": 3.91394572}, {"timestamp": 1738438920000, "open": 101625.98, "high": 101629.98, "low": 101533.0, "close": 101597.09, "volume": 14.75062826}, {"timestamp": 1738438980000, "open": 101597.09, "high": 101599.03, "low": 101562.0, "close": 101577.24, "volume": 14.54549577}, {"timestamp": 1738439040000, "open": 101577.24, "high": 101577.25, "low": 101499.0, "close": 101557.33, "volume": 2.79844854}, {"timestamp": 1738439100000, "open": 101557.33, "high": 101557.33, "low": 101476.3, "close": 101476.32, "volume": 7.22726668}, {"timestamp": 1738439160000, "open": 101476.32, "high": 101529.12, "low": 101476.32, "close": 101529.12, "volume": 3.79645778}, {"timestamp": 1738439220000, "open": 101529.12, "high": 101529.12, "low": 101450.03, "close": 101472.0, "volume": 5.13018829}, {"timestamp": 1738439280000, "open": 101472.0, "high": 101584.77, "low": 101471.99, "close": 101583.27, "volume": 3.62815595}, {"timestamp": 1738439340000, "open": 101583.27, "high": 101628.39, "low": 101552.63, "close": 101628.38, "volume": 3.0860102}, {"timestamp": 1738439400000, "open": 101628.38, "high": 101702.66, "low": 101608.42, "close": 101608.42, "volume": 7.77984949}, {"timestamp": 1738439460000, "open": 101608.42, "high": 101670.01, "low": 101608.42, "close": 101664.72, "volume": 2.02543526}, {"timestamp": 1738439520000, "open": 101664.72, "high": 101696.66, "low": 101657.4, "close": 101688.01, "volume": 6.492298}, {"timestamp": 1738439580000, "open": 101688.01, "high": 101692.15, "low": 101665.38, "close": 101665.39, "volume": 2.45795696}, {"timestamp": 1738439640000, "open": 101665.39, "high": 101670.81, "low": 101648.0, "close": 101648.01, "volume": 4.61372085}, {"timestamp": 1738439700000, "open": 101648.01, "high": 101648.01, "low": 101624.25, "close": 101637.68, "volume": 7.46459294}, {"timestamp": 1738439760000, "open": 101637.68, "high": 101661.0, "low": 101637.68, "close": 101660.99, "volume": 3.13628807}, {"timestamp": 1738439820000, "open": 101660.99, "high": 101692.0, "low": 101660.89, "close": 101663.41, "volume": 2.92774077}, {"timestamp": 1738439880000, "open": 101663.41, "high": 101669.6, "low": 101661.0, "close": 101669.6, "volume": 2.80594397}, {"timestamp": 1738439940000, "open": 101669.6, "high": 101669.6, "low": 101669.59, "close": 101669.59, "volume": 3.90235524}, {"timestamp": 1738440000000, "open": 101669.59, "high": 101669.6, "low": 101604.84, "close": 101608.39, "volume": 7.28552993}, {"timestamp": 1738440060000, "open": 101608.39, "high": 101624.66, "low": 101605.44, "close": 101614.01, "volume": 4.31601122}, {"timestamp": 1738440120000, "open": 101614.01, "high": 101614.02, "low": 101549.62, "close": 101549.62, "volume": 2.00238065}, {"timestamp": 1738440180000, "open": 101549.62, "high": 101560.0, "low": 101510.31, "close": 101528.9, "volume": 5.41578479}, {"timestamp": 1738440240000, "open": 101528.9, "high": 101559.98, "low": 101507.46, "close": 101507.46, "volume": 6.08990789}, {"timestamp": 1738440300000, "open": 101507.46, "high": 101507.47, "low": 101461.07, "close": 101461.07, "volume": 4.15528597}, {"timestamp": 1738440360000, "open": 101461.07, "high": 101469.68, "low": 101312.0, "close": 101372.54, "volume": 14.38767615}, {"timestamp": 1738440420000, "open": 101372.54, "high": 101399.99, "low": 101285.97, "close": 101290.24, "volume": 12.40388061}, {"timestamp": 1738440480000, "open": 101290.24, "high": 101400.98, "low": 101290.24, "close": 101333.65, "volume": 9.85024035}, {"timestamp": 1738440540000, "open": 101333.65, "high": 101405.97, "low": 101323.6, "close": 101331.53, "volume": 7.88178758}, {"timestamp": 1738440600000, "open": 101331.53, "high": 101405.96, "low": 101331.27, "close": 101390.75, "volume": 10.04346181}, {"timestamp": 1738440660000, "open": 101390.75, "high": 101427.78, "low": 101357.46, "close": 101368.4, "volume": 8.55371157}, {"timestamp": 1738440720000, "open": 101368.4, "high": 101387.23, "low": 101285.77, "close": 101300.0, "volume": 9.1797168}, {"timestamp": 1738440780000, "open": 101300.0, "high": 101300.0, "low": 101233.01, "close": 101233.01, "volume": 10.6351712}, {"timestamp": 1738440840000, "open": 101233.01, "high": 101292.82, "low": 101233.01, "close": 101292.81, "volume": 5.03752757}, {"timestamp": 1738440900000, "open": 101292.81, "high": 101417.63, "low": 101292.81, "close": 101350.12, "volume": 4.58167116}, {"timestamp": 1738440960000, "open": 101350.12, "high": 101477.44, "low": 101342.32, "close": 101458.4, "volume": 8.48994929}, {"timestamp": 1738441020000, "open": 101458.4, "high": 101476.73, "low": 101440.24, "close": 101453.36, "volume": 5.97841098}, {"timestamp": 1738441080000, "open": 101453.36, "high": 101531.25, "low": 101440.52, "close": 101474.0, "volume": 47.11943084}, {"timestamp": 1738441140000, "open": 101474.0, "high": 101513.97, "low": 101462.79, "close": 101512.0, "volume": 23.57190981}, {"timestamp": 1738441200000, "open": 101512.0, "high": 101512.0, "low": 101344.0, "close": 101344.0, "volume": 12.58477999}, {"timestamp": 1738441260000, "open": 101344.0, "high": 101344.0, "low": 101288.02, "close": 101305.06, "volume": 5.65917472}, {"timestamp": 1738441320000, "open": 101305.06, "high": 101355.85, "low": 101303.3, "close": 101351.0, "volume": 7.02304147}, {"timestamp": 1738441380000, "open": 101351.0, "high": 101351.0, "low": 101279.99, "close": 101289.99, "volume": 8.36010814}, {"timestamp": 1738441440000, "open": 101289.99, "high": 101315.57, "low": 101284.75, "close": 101284.75, "volume": 7.84271945}, {"timestamp": 1738441500000, "open": 101284.75, "high": 101307.42, "low": 101260.15, "close": 101260.15, "volume": 4.09099463}, {"timestamp": 1738441560000, "open": 101260.15, "high": 101307.99, "low": 101229.99, "close": 101256.0, "volume": 9.39559516}, {"timestamp": 1738441620000, "open": 101256.0, "high": 101313.23, "low": 101255.99, "close": 101278.96, "volume": 5.10363009}, {"timestamp": 1738441680000, "open": 101278.96, "high": 101289.09, "low": 101158.5, "close": 101247.69, "volume": 6.12041114}, {"timestamp": 1738441740000, "open": 101247.69, "high": 101247.69, "low": 101171.31, "close": 101215.92, "volume": 5.95568345}, {"timestamp": 1738441800000, "open": 101215.92, "high": 101244.49, "low": 101176.47, "close": 101217.09, "volume": 6.68147216}, {"timestamp": 1738441860000, "open": 101217.09, "high": 101217.09, "low": 101155.03, "close": 101165.18, "volume": 5.18463663}, {"timestamp": 1738441920000, "open": 101165.18, "high": 101172.02, "low": 101111.36, "close": 101115.82, "volume": 10.88715101}, {"timestamp": 1738441980000, "open": 101115.82, "high": 101223.98, "low": 101111.0, "close": 101206.85, "volume": 12.80871965}, {"timestamp": 1738442040000, "open": 101206.85, "high": 101206.85, "low": 101120.0, "close": 101145.9, "volume": 6.63146579}, {"timestamp": 1738442100000, "open": 101145.9, "high": 101265.77, "low": 101139.05, "close": 101195.6, "volume": 7.22566634}, {"timestamp": 1738442160000, "open": 101195.6, "high": 101195.6, "low": 101126.0, "close": 101132.0, "volume": 10.72179938}, {"timestamp": 1738442220000, "open": 101132.0, "high": 101150.0, "low": 101110.0, "close": 101110.0, "volume": 5.7664878}, {"timestamp": 1738442280000, "open": 101110.0, "high": 101140.8, "low": 101110.0, "close": 101128.89, "volume": 7.13330417}, {"timestamp": 1738442340000, "open": 101128.89, "high": 101140.82, "low": 101110.3, "close": 101110.3, "volume": 4.06497887}, {"timestamp": 1738442400000, "open": 101110.3, "high": 101214.69, "low": 101110.3, "close": 101157.61, "volume": 7.21323666}, {"timestamp": 1738442460000, "open": 101157.61, "high": 101210.03, "low": 101146.0, "close": 101184.02, "volume": 6.42255043}, {"timestamp": 1738442520000, "open": 101184.02, "high": 101260.0, "low": 101182.0, "close": 101259.99, "volume": 5.46521276}, {"timestamp": 1738442580000, "open": 101259.99, "high": 101326.91, "low": 101248.91, "close": 101281.5, "volume": 4.86603103}, {"timestamp": 1738442640000, "open": 101281.5, "high": 101305.79, "low": 101240.82, "close": 101298.64, "volume": 9.50855281}, {"timestamp": 1738442700000, "open": 101298.64, "high": 101298.65, "low": 101188.63, "close": 101188.8, "volume": 2.12462597}, {"timestamp": 1738442760000, "open": 101188.8, "high": 101188.8, "low": 101100.0, "close": 101100.01, "volume": 4.55000063}, {"timestamp": 1738442820000, "open": 101100.01, "high": 101100.01, "low": 101000.0, "close": 101000.01, "volume": 30.36603278}, {"timestamp": 1738442880000, "open": 101000.01, "high": 101058.87, "low": 101000.0, "close": 101058.69, "volume": 7.83467571}, {"timestamp": 1738442940000, "open": 101058.69, "high": 101058.69, "low": 101000.0, "close": 101010.11, "volume": 5.99666373}, {"timestamp": 1738443000000, "open": 101010.11, "high": 101055.5, "low": 101010.11, "close": 101050.23, "volume": 5.92858196}, {"timestamp": 1738443060000, "open": 101050.23, "high": 101114.62, "low": 101050.22, "close": 101114.62, "volume": 4.98206924}, {"timestamp": 1738443120000, "open": 101114.62, "high": 101131.04, "low": 101077.63, "close": 101100.78, "volume": 7.06578043}, {"timestamp": 1738443180000, "open": 101100.78, "high": 101151.88, "low": 101100.78, "close": 101148.01, "volume": 5.10494601}, {"timestamp": 1738443240000, "open": 101148.01, "high": 101223.08, "low": 101137.99, "close": 101223.07, "volume": 9.94326648}, {"timestamp": 1738443300000, "open": 101223.07, "high": 101315.0, "low": 101223.07, "close": 101315.0, "volume": 3.93828577}, {"timestamp": 1738443360000, "open": 101315.0, "high": 101470.6, "low": 101300.49, "close": 101470.59, "volume": 7.80190088}, {"timestamp": 1738443420000, "open": 101470.59, "high": 101532.39, "low": 101452.41, "close": 101464.3, "volume": 6.06998128}, {"timestamp": 1738443480000, "open": 101464.3, "high": 101464.31, "low": 101328.24, "close": 101328.25, "volume": 7.51003951}, {"timestamp": 1738443540000, "open": 101328.25, "high": 101355.19, "low": 101324.01, "close": 101333.33, "volume": 3.03981711}, {"timestamp": 1738443600000, "open": 101333.33, "high": 101339.28, "low": 101176.71, "close": 101208.53, "volume": 5.17182912}, {"timestamp": 1738443660000, "open": 101208.53, "high": 101307.86, "low": 101208.53, "close": 101296.96, "volume": 4.13097007}, {"timestamp": 1738443720000, "open": 101296.96, "high": 101406.81, "low": 101296.96, "close": 101406.81, "volume": 5.45677043}, {"timestamp": 1738443780000, "open": 101406.81, "high": 101495.63, "low": 101406.81, "close": 101495.63, "volume": 3.05637098}, {"timestamp": 1738443840000, "open": 101495.63, "high": 101495.63, "low": 101456.15, "close": 101486.68, "volume": 3.7293044}, {"timestamp": 1738443900000, "open": 101486.68, "high": 101486.69, "low": 101436.73, "close": 101454.85, "volume": 1.90124164}, {"timestamp": 1738443960000, "open": 101454.85, "high": 101454.86, "low": 101444.7, "close": 101444.7, "volume": 0.98681444}, {"timestamp": 1738444020000, "open": 101444.7, "high": 101471.99, "low": 101423.9, "close": 101471.98, "volume": 2.95981632}, {"timestamp": 1738444080000, "open": 101471.98, "high": 101475.99, "low": 101432.02, "close": 101450.99, "volume": 1.51816189}, {"timestamp": 1738444140000, "open": 101450.99, "high": 101529.99, "low": 101450.98, "close": 101529.98, "volume": 2.08533986}, {"timestamp": 1738444200000, "open": 101529.98, "high": 101529.99, "low": 101487.97, "close": 101517.77, "volume": 2.11640547}, {"timestamp": 1738444260000, "open": 101517.77, "high": 101517.77, "low": 101473.74, "close": 101474.39, "volume": 2.18954728}, {"timestamp": 1738444320000, "open": 101474.39, "high": 101495.6, "low": 101440.38, "close": 101474.23, "volume": 3.91019516}, {"timestamp": 1738444380000, "open": 101474.23, "high": 101490.2, "low": 101473.75, "close": 101473.75, "volume": 2.33184741}, {"timestamp": 1738444440000, "open": 101473.75, "high": 101473.76, "low": 101440.49, "close": 101473.74, "volume": 13.13739534}, {"timestamp": 1738444500000, "open": 101473.74, "high": 101493.42, "low": 101446.46, "close": 101446.46, "volume": 14.84080793}, {"timestamp": 1738444560000, "open": 101446.46, "high": 101503.55, "low": 101446.46, "close": 101503.55, "volume": 3.22767774}, {"timestamp": 1738444620000, "open": 101503.55, "high": 101550.01, "low": 101458.12, "close": 101458.12, "volume": 1.05931621}, {"timestamp": 1738444680000, "open": 101458.12, "high": 101464.82, "low": 101456.09, "close": 101456.1, "volume": 1.96523071}, {"timestamp": 1738444740000, "open": 101456.1, "high": 101468.07, "low": 101444.9, "close": 101444.9, "volume": 2.82532906}, {"timestamp": 1738444800000, "open": 101444.9, "high": 101563.64, "low": 101444.9, "close": 101529.4, "volume": 4.30745057}, {"timestamp": 1738444860000, "open": 101529.4, "high": 101578.03, "low": 101523.66, "close": 101529.03, "volume": 4.08960228}, {"timestamp": 1738444920000, "open": 101529.03, "high": 101551.69, "low": 101529.03, "close": 101551.68, "volume": 2.32508642}, {"timestamp": 1738444980000, "open": 101551.68, "high": 101551.69, "low": 101501.57, "close": 101501.57, "volume": 2.52117315}, {"timestamp": 1738445040000, "open": 101501.57, "high": 101509.55, "low": 101458.0, "close": 101458.03, "volume": 3.03213977}, {"timestamp": 1738445100000, "open": 101458.03, "high": 101525.22, "low": 101458.03, "close": 101525.22, "volume": 2.12484335}, {"timestamp": 1738445160000, "open": 101525.22, "high": 101558.89, "low": 101525.22, "close": 101534.6, "volume": 3.03749884}, {"timestamp": 1738445220000, "open": 101534.6, "high": 101534.6, "low": 101517.76, "close": 101517.77, "volume": 3.94968198}, {"timestamp": 1738445280000, "open": 101517.77, "high": 101524.69, "low": 101517.76, "close": 101524.69, "volume": 2.23108063}, {"timestamp": 1738445340000, "open": 101524.69, "high": 101529.41, "low": 101468.0, "close": 101480.68, "volume": 2.03007789}, {"timestamp": 1738445400000, "open": 101480.68, "high": 101480.68, "low": 101384.5, "close": 101391.57, "volume": 4.29930994}, {"timestamp": 1738445460000, "open": 101391.57, "high": 101420.0, "low": 101386.38, "close": 101399.39, "volume": 4.4697014}, {"timestamp": 1738445520000, "open": 101399.39, "high": 101418.59, "low": 101374.4, "close": 101381.61, "volume": 1.34376947}, {"timestamp": 1738445580000, "open": 101381.61, "high": 101381.62, "low": 101328.0, "close": 101328.01, "volume": 2.48729974}, {"timestamp": 1738445640000, "open": 101328.01, "high": 101328.01, "low": 101250.0, "close": 101267.98, "volume": 5.59593122}, {"timestamp": 1738445700000, "open": 101267.98, "high": 101339.98, "low": 101267.98, "close": 101339.98, "volume": 2.79335949}, {"timestamp": 1738445760000, "open": 101339.98, "high": 101381.46, "low": 101339.98, "close": 101381.45, "volume": 2.5758905}, {"timestamp": 1738445820000, "open": 101381.45, "high": 101436.0, "low": 101381.45, "close": 101419.71, "volume": 1.99646398}, {"timestamp": 1738445880000, "open": 101419.71, "high": 101424.02, "low": 101411.42, "close": 101424.02, "volume": 2.16254915}, {"timestamp": 1738445940000, "open": 101424.02, "high": 101449.17, "low": 101424.01, "close": 101429.39, "volume": 1.49218424}, {"timestamp": 1738446000000, "open": 101429.39, "high": 101490.2, "low": 101429.39, "close": 101490.19, "volume": 8.1640772}, {"timestamp": 1738446060000, "open": 101490.19, "high": 101490.19, "low": 101360.0, "close": 101360.0, "volume": 2.62266207}, {"timestamp": 1738446120000, "open": 101360.0, "high": 101372.54, "low": 101348.1, "close": 101372.53, "volume": 3.11081798}, {"timestamp": 1738446180000, "open": 101372.53, "high": 101372.54, "low": 101360.01, "close": 101360.02, "volume": 1.64735142}, {"timestamp": 1738446240000, "open": 101360.02, "high": 101370.62, "low": 101360.01, "close": 101370.61, "volume": 1.29613612}, {"timestamp": 1738446300000, "open": 101370.61, "high": 101388.0, "low": 101363.96, "close": 101363.97, "volume": 2.17191206}, {"timestamp": 1738446360000, "open": 101363.97, "high": 101363.97, "low": 101272.01, "close": 101286.5, "volume": 7.78420088}, {"timestamp": 1738446420000, "open": 101286.5, "high": 101286.51, "low": 101235.71, "close": 101235.71, "volume": 3.56256505}, {"timestamp": 1738446480000, "open": 101235.71, "high": 101260.0, "low": 101202.5, "close": 101249.35, "volume": 7.16211205}, {"timestamp": 1738446540000, "open": 101249.35, "high": 101249.35, "low": 101186.0, "close": 101186.0, "volume": 6.90484964}, {"timestamp": 1738446600000, "open": 101186.0, "high": 101186.0, "low": 101121.33, "close": 101128.28, "volume": 7.25936494}, {"timestamp": 1738446660000, "open": 101128.28, "high": 101218.42, "low": 101128.28, "close": 101218.41, "volume": 2.90398418}, {"timestamp": 1738446720000, "open": 101218.41, "high": 101276.0, "low": 101218.41, "close": 101246.57, "volume": 2.52639307}, {"timestamp": 1738446780000, "open": 101246.57, "high": 101246.57, "low": 101210.0, "close": 101239.16, "volume": 2.38908052}, {"timestamp": 1738446840000, "open": 101239.16, "high": 101239.16, "low": 101100.0, "close": 101100.01, "volume": 3.51971854}, {"timestamp": 1738446900000, "open": 101100.01, "high": 101135.53, "low": 101001.0, "close": 101012.0, "volume": 9.7774289}, {"timestamp": 1738446960000, "open": 101012.0, "high": 101234.63, "low": 101001.01, "close": 101234.63, "volume": 7.32251922}, {"timestamp": 1738447020000, "open": 101234.63, "high": 101355.84, "low": 101234.63, "close": 101355.84, "volume": 22.81921186}, {"timestamp": 1738447080000, "open": 101355.84, "high": 101373.81, "low": 101301.95, "close": 101301.95, "volume": 2.82265705}, {"timestamp": 1738447140000, "open": 101301.95, "high": 101301.96, "low": 101189.69, "close": 101199.82, "volume": 12.08902906}, {"timestamp": 1738447200000, "open": 101199.82, "high": 101199.82, "low": 101120.01, "close": 101187.99, "volume": 3.33132152}, {"timestamp": 1738447260000, "open": 101187.99, "high": 101261.58, "low": 101160.0, "close": 101261.57, "volume": 3.0360844}, {"timestamp": 1738447320000, "open": 101261.57, "high": 101322.52, "low": 101261.57, "close": 101322.52, "volume": 2.36578577}, {"timestamp": 1738447380000, "open": 101322.52, "high": 101360.0, "low": 101310.23, "close": 101359.99, "volume": 3.47279074}, {"timestamp": 1738447440000, "open": 101359.99, "high": 101409.23, "low": 101346.0, "close": 101409.23, "volume": 3.49617409}, {"timestamp": 1738447500000, "open": 101409.23, "high": 101425.57, "low": 101372.54, "close": 101425.57, "volume": 3.30673441}, {"timestamp": 1738447560000, "open": 101425.57, "high": 101428.0, "low": 101349.14, "close": 101349.14, "volume": 4.41624966}, {"timestamp": 1738447620000, "open": 101349.14, "high": 101407.51, "low": 101348.99, "close": 101393.41, "volume": 4.79215465}, {"timestamp": 1738447680000, "open": 101393.41, "high": 101402.4, "low": 101285.99, "close": 101285.99, "volume": 3.32471456}, {"timestamp": 1738447740000, "open": 101285.99, "high": 101319.5, "low": 101240.8, "close": 101319.5, "volume": 18.67867543}, {"timestamp": 1738447800000, "open": 101319.5, "high": 101349.99, "low": 101294.11, "close": 101327.0, "volume": 3.47205009}, {"timestamp": 1738447860000, "open": 101327.0, "high": 101348.0, "low": 101267.29, "close": 101286.0, "volume": 4.3220189}, {"timestamp": 1738447920000, "open": 101286.0, "high": 101286.0, "low": 101196.01, "close": 101196.01, "volume": 4.27555138}, {"timestamp": 1738447980000, "open": 101196.01, "high": 101242.07, "low": 101137.25, "close": 101137.26, "volume": 3.30858838}, {"timestamp": 1738448040000, "open": 101137.26, "high": 101137.26, "low": 101052.35, "close": 101070.04, "volume": 7.87508559}, {"timestamp": 1738448100000, "open": 101070.04, "high": 101118.72, "low": 101033.95, "close": 101042.0, "volume": 8.62762798}, {"timestamp": 1738448160000, "open": 101042.0, "high": 101062.41, "low": 101000.0, "close": 101000.0, "volume": 15.36186506}, {"timestamp": 1738448220000, "open": 101000.0, "high": 101080.69, "low": 100965.0, "close": 101055.49, "volume": 4.87262161}, {"timestamp": 1738448280000, "open": 101055.49, "high": 101060.01, "low": 101019.64, "close": 101060.01, "volume": 6.54620213}, {"timestamp": 1738448340000, "open": 101060.01, "high": 101070.53, "low": 100808.0, "close": 100818.51, "volume": 13.31764173}, {"timestamp": 1738448400000, "open": 100818.51, "high": 100818.52, "low": 100711.95, "close": 100765.99, "volume": 24.03522818}, {"timestamp": 1738448460000, "open": 100765.99, "high": 100862.74, "low": 100765.99, "close": 100862.41, "volume": 6.91969031}, {"timestamp": 1738448520000, "open": 100862.41, "high": 100862.42, "low": 100821.62, "close": 100821.62, "volume": 5.66386739}, {"timestamp": 1738448580000, "open": 100821.62, "high": 100821.62, "low": 100714.22, "close": 100756.26, "volume": 8.59233225}, {"timestamp": 1738448640000, "open": 100756.26, "high": 100818.83, "low": 100756.0, "close": 100756.34, "volume": 14.37917703}, {"timestamp": 1738448700000, "open": 100756.34, "high": 100784.32, "low": 100744.0, "close": 100765.01, "volume": 3.56349174}, {"timestamp": 1738448760000, "open": 100765.01, "high": 100787.24, "low": 100761.81, "close": 100787.24, "volume": 3.10376261}, {"timestamp": 1738448820000, "open": 100787.24, "high": 100832.0, "low": 100787.23, "close": 100830.92, "volume": 6.37191135}, {"timestamp": 1738448880000, "open": 100830.92, "high": 100830.92, "low": 100744.0, "close": 100744.0, "volume": 3.45766546}, {"timestamp": 1738448940000, "open": 100744.0, "high": 100744.01, "low": 100666.0, "close": 100730.34, "volume": 10.06121701}, {"timestamp": 1738449000000, "open": 100730.34, "high": 100730.34, "low": 100555.0, "close": 100555.0, "volume": 29.71103313}, {"timestamp": 1738449060000, "open": 100555.0, "high": 100662.0, "low": 100555.0, "close": 100657.98, "volume": 13.67931885}, {"timestamp": 1738449120000, "open": 100657.98, "high": 100739.99, "low": 100599.99, "close": 100739.99, "volume": 14.8803948}, {"timestamp": 1738449180000, "open": 100739.99, "high": 100821.87, "low": 100739.99, "close": 100810.01, "volume": 4.69310678}, {"timestamp": 1738449240000, "open": 100810.01, "high": 100810.01, "low": 100596.01, "close": 100686.38, "volume": 6.31281808}, {"timestamp": 1738449300000, "open": 100686.38, "high": 100687.71, "low": 100577.11, "close": 100586.53, "volume": 7.67632881}, {"timestamp": 1738449360000, "open": 100586.53, "high": 100742.42, "low": 100582.22, "close": 100742.41, "volume": 4.84468013}, {"timestamp": 1738449420000, "open": 100742.41, "high": 100743.42, "low": 100667.29, "close": 100709.0, "volume": 3.30792204}, {"timestamp": 1738449480000, "open": 100709.0, "high": 100709.0, "low": 100634.79, "close": 100634.79, "volume": 2.53102077}, {"timestamp": 1738449540000, "open": 100634.79, "high": 100634.8, "low": 100574.54, "close": 100593.05, "volume": 6.99613772}, {"timestamp": 1738449600000, "open": 100593.05, "high": 100601.76, "low": 100581.17, "close": 100601.75, "volume": 13.82983281}, {"timestamp": 1738449660000, "open": 100601.75, "high": 100662.58, "low": 100601.75, "close": 100641.73, "volume": 7.9453557}, {"timestamp": 1738449720000, "open": 100641.73, "high": 100816.48, "low": 100641.73, "close": 100816.48, "volume": 4.84842678}, {"timestamp": 1738449780000, "open": 100816.48, "high": 100872.78, "low": 100816.48, "close": 100872.77, "volume": 5.60245085}, {"timestamp": 1738449840000, "open": 100872.77, "high": 100925.98, "low": 100872.77, "close": 100902.21, "volume": 4.97274099}, {"timestamp": 1738449900000, "open": 100902.21, "high": 100902.21, "low": 100700.0, "close": 100700.01, "volume": 6.16799284}, {"timestamp": 1738449960000, "open": 100700.01, "high": 100850.26, "low": 100700.01, "close": 100849.62, "volume": 6.99776958}, {"timestamp": 1738450020000, "open": 100849.62, "high": 100909.55, "low": 100815.21, "close": 100904.43, "volume": 5.94284847}, {"timestamp": 1738450080000, "open": 100904.43, "high": 100925.26, "low": 100903.7, "close": 100925.25, "volume": 3.98219133}, {"timestamp": 1738450140000, "open": 100925.25, "high": 100961.79, "low": 100885.4, "close": 100885.41, "volume": 4.40706902}, {"timestamp": 1738450200000, "open": 100885.41, "high": 100899.76, "low": 100823.52, "close": 100899.75, "volume": 3.9034412}, {"timestamp": 1738450260000, "open": 100899.75, "high": 100899.76, "low": 100820.43, "close": 100820.43, "volume": 6.66283009}, {"timestamp": 1738450320000, "open": 100820.43, "high": 100820.43, "low": 100686.04, "close": 100701.12, "volume": 10.32622922}, {"timestamp": 1738450380000, "open": 100701.12, "high": 100701.13, "low": 100594.61, "close": 100594.62, "volume": 8.10900995}, {"timestamp": 1738450440000, "open": 100594.62, "high": 100603.69, "low": 100553.99, "close": 100553.99, "volume": 10.72720391}, {"timestamp": 1738450500000, "open": 100553.99, "high": 100620.0, "low": 100510.0, "close": 100613.47, "volume": 5.03885335}, {"timestamp": 1738450560000, "open": 100613.47, "high": 100613.48, "low": 100540.0, "close": 100586.31, "volume": 5.75111113}, {"timestamp": 1738450620000, "open": 100586.31, "high": 100691.79, "low": 100576.91, "close": 100599.99, "volume": 7.67835843}, {"timestamp": 1738450680000, "open": 100599.99, "high": 100637.47, "low": 100599.99, "close": 100637.46, "volume": 6.32818573}, {"timestamp": 1738450740000, "open": 100637.46, "high": 100684.11, "low": 100637.46, "close": 100666.9, "volume": 2.71459068}, {"timestamp": 1738450800000, "open": 100666.9, "high": 100666.91, "low": 100512.97, "close": 100523.2, "volume": 21.73971082}, {"timestamp": 1738450860000, "open": 100523.2, "high": 100604.04, "low": 100523.2, "close": 100535.78, "volume": 7.81005028}, {"timestamp": 1738450920000, "open": 100535.78, "high": 100683.99, "low": 100509.8, "close": 100663.2, "volume": 10.15325642}, {"timestamp": 1738450980000, "open": 100663.2, "high": 100681.61, "low": 100610.73, "close": 100649.99, "volume": 5.81176949}, {"timestamp": 1738451040000, "open": 100649.99, "high": 100649.99, "low": 100506.0, "close": 100506.0, "volume": 13.28566056}, {"timestamp": 1738451100000, "open": 100506.0, "high": 100586.55, "low": 100500.0, "close": 100520.37, "volume": 17.83771657}, {"timestamp": 1738451160000, "open": 100520.37, "high": 100546.01, "low": 100520.37, "close": 100529.09, "volume": 13.69000605}, {"timestamp": 1738451220000, "open": 100529.09, "high": 100590.03, "low": 100527.67, "close": 100590.02, "volume": 10.5077432}, {"timestamp": 1738451280000, "open": 100590.02, "high": 100590.03, "low": 100500.0, "close": 100508.71, "volume": 20.94391124}, {"timestamp": 1738451340000, "open": 100508.71, "high": 100558.64, "low": 100456.0, "close": 100549.01, "volume": 41.43764236}, {"timestamp": 1738451400000, "open": 100549.01, "high": 100565.49, "low": 100506.68, "close": 100529.18, "volume": 8.48356211}, {"timestamp": 1738451460000, "open": 100529.18, "high": 100539.99, "low": 100500.0, "close": 100529.24, "volume": 4.73751158}, {"timestamp": 1738451520000, "open": 100529.24, "high": 100535.6, "low": 100429.82, "close": 100441.92, "volume": 12.67788739}, {"timestamp": 1738451580000, "open": 100441.92, "high": 100454.41, "low": 100400.01, "close": 100400.01, "volume": 19.13456592}, {"timestamp": 1738451640000, "open": 100400.01, "high": 100400.02, "low": 100384.0, "close": 100389.11, "volume": 7.97377818}, {"timestamp": 1738451700000, "open": 100389.11, "high": 100418.0, "low": 100364.0, "close": 100364.0, "volume": 4.84819443}, {"timestamp": 1738451760000, "open": 100364.0, "high": 100439.8, "low": 100360.0, "close": 100367.88, "volume": 16.8004746}, {"timestamp": 1738451820000, "open": 100367.88, "high": 100389.65, "low": 100307.07, "close": 100329.49, "volume": 7.20815581}, {"timestamp": 1738451880000, "open": 100329.49, "high": 100470.01, "low": 100319.94, "close": 100452.09, "volume": 12.90587352}, {"timestamp": 1738451940000, "open": 100452.09, "high": 100499.99, "low": 100440.0, "close": 100453.88, "volume": 12.13345825}, {"timestamp": 1738452000000, "open": 100453.88, "high": 100453.89, "low": 100300.0, "close": 100320.03, "volume": 21.20722975}, {"timestamp": 1738452060000, "open": 100320.03, "high": 100415.01, "low": 100320.03, "close": 100379.85, "volume": 5.82990158}, {"timestamp": 1738452120000, "open": 100379.85, "high": 100407.02, "low": 100316.0, "close": 100316.01, "volume": 4.9589534}, {"timestamp": 1738452180000, "open": 100316.01, "high": 100369.88, "low": 100280.3, "close": 100280.3, "volume": 11.95623006}, {"timestamp": 1738452240000, "open": 100280.3, "high": 100314.08, "low": 100280.3, "close": 100287.78, "volume": 11.49724127}, {"timestamp": 1738452300000, "open": 100287.78, "high": 100342.88, "low": 100287.78, "close": 100307.94, "volume": 15.96149432}, {"timestamp": 1738452360000, "open": 100307.94, "high": 100319.99, "low": 100287.79, "close": 100299.33, "volume": 22.54751259}, {"timestamp": 1738452420000, "open": 100299.33, "high": 100316.0, "low": 100286.37, "close": 100308.36, "volume": 38.33436441}, {"timestamp": 1738452480000, "open": 100308.36, "high": 100394.99, "low": 100308.36, "close": 100359.99, "volume": 12.79995507}, {"timestamp": 1738452540000, "open": 100359.99, "high": 100560.6, "low": 100359.99, "close": 100517.7, "volume": 20.64917056}, {"timestamp": 1738452600000, "open": 100517.7, "high": 100605.05, "low": 100462.9, "close": 100605.05, "volume": 6.61330512}, {"timestamp": 1738452660000, "open": 100605.05, "high": 100721.87, "low": 100605.05, "close": 100689.92, "volume": 6.27030867}, {"timestamp": 1738452720000, "open": 100689.92, "high": 100689.92, "low": 100628.0, "close": 100630.02, "volume": 5.05293155}, {"timestamp": 1738452780000, "open": 100630.02, "high": 100630.03, "low": 100544.5, "close": 100589.28, "volume": 5.22086035}, {"timestamp": 1738452840000, "open": 100589.28, "high": 100693.79, "low": 100589.27, "close": 100693.78, "volume": 9.55969014}, {"timestamp": 1738452900000, "open": 100693.78, "high": 100716.22, "low": 100660.0, "close": 100702.93, "volume": 6.71236568}, {"timestamp": 1738452960000, "open": 100702.93, "high": 100871.45, "low": 100702.93, "close": 100871.45, "volume": 14.22605163}, {"timestamp": 1738453020000, "open": 100871.45, "high": 100871.45, "low": 100814.0, "close": 100860.0, "volume": 10.60995829}, {"timestamp": 1738453080000, "open": 100860.0, "high": 100860.01, "low": 100799.99, "close": 100823.52, "volume": 9.01543817}, {"timestamp": 1738453140000, "open": 100823.52, "high": 100832.86, "low": 100697.8, "close": 100754.21, "volume": 7.84458541}, {"timestamp": 1738453200000, "open": 100754.21, "high": 100754.22, "low": 100698.5, "close": 100733.49, "volume": 5.33651175}, {"timestamp": 1738453260000, "open": 100733.49, "high": 100736.53, "low": 100666.66, "close": 100666.66, "volume": 2.67878218}, {"timestamp": 1738453320000, "open": 100666.66, "high": 100726.31, "low": 100666.66, "close": 100726.31, "volume": 4.48405876}, {"timestamp": 1738453380000, "open": 100726.31, "high": 100747.87, "low": 100694.01, "close": 100747.86, "volume": 4.35655898}, {"timestamp": 1738453440000, "open": 100747.86, "high": 100852.27, "low": 100747.86, "close": 100818.01, "volume": 9.54184706}, {"timestamp": 1738453500000, "open": 100818.01, "high": 100818.02, "low": 100747.87, "close": 100747.87, "volume": 2.45421751}, {"timestamp": 1738453560000, "open": 100747.87, "high": 100777.35, "low": 100738.05, "close": 100777.35, "volume": 3.34448341}, {"timestamp": 1738453620000, "open": 100777.35, "high": 100783.99, "low": 100768.51, "close": 100783.99, "volume": 3.58001869}, {"timestamp": 1738453680000, "open": 100783.99, "high": 100789.85, "low": 100736.25, "close": 100749.7, "volume": 6.8383358}, {"timestamp": 1738453740000, "open": 100749.7, "high": 100839.45, "low": 100749.7, "close": 100839.44, "volume": 6.2236999}, {"timestamp": 1738453800000, "open": 100839.44, "high": 100839.45, "low": 100768.59, "close": 100794.53, "volume": 4.47480151}, {"timestamp": 1738453860000, "open": 100794.53, "high": 100809.08, "low": 100768.6, "close": 100768.6, "volume": 4.58805722}, {"timestamp": 1738453920000, "open": 100768.6, "high": 100800.0, "low": 100768.6, "close": 100772.99, "volume": 4.84983186}, {"timestamp": 1738453980000, "open": 100772.99, "high": 100780.97, "low": 100711.07, "close": 100711.07, "volume": 5.3526329}, {"timestamp": 1738454040000, "open": 100711.07, "high": 100711.07, "low": 100603.41, "close": 100649.37, "volume": 4.70569401}, {"timestamp": 1738454100000, "open": 100649.37, "high": 100649.37, "low": 100600.88, "close": 100624.8, "volume": 3.23241865}, {"timestamp": 1738454160000, "open": 100624.8, "high": 100648.99, "low": 100624.79, "close": 100648.99, "volume": 1.89620794}, {"timestamp": 1738454220000, "open": 100648.99, "high": 100673.07, "low": 100635.0, "close": 100673.06, "volume": 2.36290346}, {"timestamp": 1738454280000, "open": 100673.06, "high": 100679.67, "low": 100650.0, "close": 100679.67, "volume": 4.09659056}, {"timestamp": 1738454340000, "open": 100679.67, "high": 100679.67, "low": 100635.65, "close": 100635.65, "volume": 9.3407228}, {"timestamp": 1738454400000, "open": 100635.65, "high": 100635.66, "low": 100500.0, "close": 100598.82, "volume": 13.86688325}, {"timestamp": 1738454460000, "open": 100598.82, "high": 100598.83, "low": 100522.66, "close": 100587.98, "volume": 12.79853247}, {"timestamp": 1738454520000, "open": 100587.98, "high": 100587.98, "low": 100509.27, "close": 100525.99, "volume": 6.28710395}, {"timestamp": 1738454580000, "open": 100525.99, "high": 100552.79, "low": 100508.14, "close": 100552.78, "volume": 3.19651802}, {"timestamp": 1738454640000, "open": 100552.78, "high": 100615.19, "low": 100552.78, "close": 100615.19, "volume": 11.951168}, {"timestamp": 1738454700000, "open": 100615.19, "high": 100648.0, "low": 100615.19, "close": 100620.52, "volume": 9.9350298}, {"timestamp": 1738454760000, "open": 100620.52, "high": 100687.36, "low": 100620.52, "close": 100687.36, "volume": 4.63791818}, {"timestamp": 1738454820000, "open": 100687.36, "high": 100761.68, "low": 100687.36, "close": 100761.67, "volume": 8.5887992}, {"timestamp": 1738454880000, "open": 100761.67, "high": 100788.62, "low": 100755.99, "close": 100788.61, "volume": 9.60346353}, {"timestamp": 1738454940000, "open": 100788.61, "high": 100817.69, "low": 100768.0, "close": 100811.79, "volume": 6.84771011}, {"timestamp": 1738455000000, "open": 100811.79, "high": 100826.47, "low": 100772.2, "close": 100816.08, "volume": 3.51554844}, {"timestamp": 1738455060000, "open": 100816.08, "high": 100864.0, "low": 100816.08, "close": 100864.0, "volume": 3.77102258}, {"timestamp": 1738455120000, "open": 100864.0, "high": 100864.0, "low": 100769.59, "close": 100798.5, "volume": 7.04968153}, {"timestamp": 1738455180000, "open": 100798.5, "high": 100885.99, "low": 100798.5, "close": 100885.98, "volume": 5.05335469}, {"timestamp": 1738455240000, "open": 100885.98, "high": 100885.99, "low": 100846.97, "close": 100849.97, "volume": 3.20778433}, {"timestamp": 1738455300000, "open": 100849.97, "high": 100853.11, "low": 100833.14, "close": 100833.14, "volume": 2.93390128}, {"timestamp": 1738455360000, "open": 100833.14, "high": 100944.2, "low": 100833.14, "close": 100930.7, "volume": 3.00552013}, {"timestamp": 1738455420000, "open": 100930.7, "high": 100951.02, "low": 100908.3, "close": 100951.01, "volume": 2.04821517}, {"timestamp": 1738455480000, "open": 100951.01, "high": 100951.01, "low": 100933.55, "close": 100934.81, "volume": 4.03148373}, {"timestamp": 1738455540000, "open": 100934.81, "high": 100950.53, "low": 100934.81, "close": 100947.52, "volume": 4.03734626}, {"timestamp": 1738455600000, "open": 100947.52, "high": 100947.97, "low": 100876.4, "close": 100876.4, "volume": 5.87449199}, {"timestamp": 1738455660000, "open": 100876.4, "high": 100985.99, "low": 100858.26, "close": 100980.39, "volume": 5.46052869}, {"timestamp": 1738455720000, "open": 100980.39, "high": 100980.39, "low": 100894.02, "close": 100894.02, "volume": 6.32109952}, {"timestamp": 1738455780000, "open": 100894.02, "high": 100894.02, "low": 100855.1, "close": 100855.1, "volume": 2.74401738}, {"timestamp": 1738455840000, "open": 100855.1, "high": 100855.11, "low": 100778.53, "close": 100809.1, "volume": 5.22495742}, {"timestamp": 1738455900000, "open": 100809.1, "high": 100936.5, "low": 100809.1, "close": 100936.49, "volume": 5.53732164}, {"timestamp": 1738455960000, "open": 100936.49, "high": 100967.99, "low": 100931.99, "close": 100967.99, "volume": 2.92999662}, {"timestamp": 1738456020000, "open": 100967.99, "high": 101081.05, "low": 100967.99, "close": 101024.74, "volume": 5.87045246}, {"timestamp": 1738456080000, "open": 101024.74, "high": 101134.78, "low": 101024.74, "close": 101134.78, "volume": 3.47992253}, {"timestamp": 1738456140000, "open": 101134.78, "high": 101180.0, "low": 101115.0, "close": 101150.47, "volume": 7.20596781}, {"timestamp": 1738456200000, "open": 101150.47, "high": 101174.7, "low": 101115.01, "close": 101174.69, "volume": 9.18710266}, {"timestamp": 1738456260000, "open": 101174.69, "high": 101177.43, "low": 101125.88, "close": 101134.07, "volume": 4.41034636}, {"timestamp": 1738456320000, "open": 101134.07, "high": 101134.07, "low": 101058.82, "close": 101100.82, "volume": 11.6301177}, {"timestamp": 1738456380000, "open": 101100.82, "high": 101128.0, "low": 101100.82, "close": 101121.5, "volume": 1.53433816}, {"timestamp": 1738456440000, "open": 101121.5, "high": 101179.98, "low": 101087.48, "close": 101179.98, "volume": 1.69889687}, {"timestamp": 1738456500000, "open": 101179.98, "high": 101239.85, "low": 101166.78, "close": 101239.85, "volume": 11.69407607}, {"timestamp": 1738456560000, "open": 101239.85, "high": 101239.85, "low": 101188.49, "close": 101188.49, "volume": 4.88462523}, {"timestamp": 1738456620000, "open": 101188.49, "high": 101202.99, "low": 101157.24, "close": 101157.24, "volume": 4.33301798}, {"timestamp": 1738456680000, "open": 101157.24, "high": 101157.25, "low": 101110.0, "close": 101146.28, "volume": 5.50367988}, {"timestamp": 1738456740000, "open": 101146.28, "high": 101167.34, "low": 101127.02, "close": 101134.03, "volume": 12.49757974}, {"timestamp": 1738456800000, "open": 101134.03, "high": 101191.96, "low": 101126.88, "close": 101191.95, "volume": 7.65094684}, {"timestamp": 1738456860000, "open": 101191.95, "high": 101230.49, "low": 101189.87, "close": 101221.59, "volume": 3.77539226}, {"timestamp": 1738456920000, "open": 101221.59, "high": 101250.0, "low": 101221.58, "close": 101230.6, "volume": 8.48835743}, {"timestamp": 1738456980000, "open": 101230.6, "high": 101250.06, "low": 101226.4, "close": 101250.01, "volume": 4.1443568}, {"timestamp": 1738457040000, "open": 101250.01, "high": 101266.1, "low": 101234.72, "close": 101250.37, "volume": 3.61054294}, {"timestamp": 1738457100000, "open": 101250.37, "high": 101258.67, "low": 101216.78, "close": 101258.66, "volume": 2.33678224}, {"timestamp": 1738457160000, "open": 101258.66, "high": 101288.51, "low": 101258.66, "close": 101288.51, "volume": 2.17074786}, {"timestamp": 1738457220000, "open": 101288.51, "high": 101288.51, "low": 101230.61, "close": 101230.61, "volume": 5.1650812}, {"timestamp": 1738457280000, "open": 101230.61, "high": 101272.12, "low": 101230.61, "close": 101232.0, "volume": 3.43041978}, {"timestamp": 1738457340000, "open": 101232.0, "high": 101232.43, "low": 101232.0, "close": 101232.42, "volume": 1.42812198}, {"timestamp": 1738457400000, "open": 101232.42, "high": 101232.43, "low": 101160.19, "close": 101160.19, "volume": 4.89895325}, {"timestamp": 1738457460000, "open": 101160.19, "high": 101183.97, "low": 101146.69, "close": 101176.0, "volume": 3.17449574}, {"timestamp": 1738457520000, "open": 101176.0, "high": 101207.2, "low": 101172.0, "close": 101188.01, "volume": 1.84513106}, {"timestamp": 1738457580000, "open": 101188.01, "high": 101192.47, "low": 101137.25, "close": 101137.25, "volume": 2.02677356}, {"timestamp": 1738457640000, "open": 101137.25, "high": 101193.3, "low": 101137.25, "close": 101188.49, "volume": 6.82988576}, {"timestamp": 1738457700000, "open": 101188.49, "high": 101205.86, "low": 101171.81, "close": 101205.86, "volume": 1.63708977}, {"timestamp": 1738457760000, "open": 101205.86, "high": 101278.85, "low": 101205.86, "close": 101278.84, "volume": 2.23335938}, {"timestamp": 1738457820000, "open": 101278.84, "high": 101278.85, "low": 101251.64, "close": 101251.64, "volume": 2.57228625}, {"timestamp": 1738457880000, "open": 101251.64, "high": 101251.65, "low": 101250.0, "close": 101250.0, "volume": 2.31199416}, {"timestamp": 1738457940000, "open": 101250.0, "high": 101260.13, "low": 101243.85, "close": 101243.86, "volume": 3.00688618}, {"timestamp": 1738458000000, "open": 101243.86, "high": 101262.66, "low": 101237.25, "close": 101243.09, "volume": 2.29454529}, {"timestamp": 1738458060000, "open": 101243.09, "high": 101243.1, "low": 101185.82, "close": 101185.82, "volume": 4.83096652}, {"timestamp": 1738458120000, "open": 101185.82, "high": 101239.84, "low": 101185.82, "close": 101239.84, "volume": 2.09588469}, {"timestamp": 1738458180000, "open": 101239.84, "high": 101239.84, "low": 101196.72, "close": 101196.72, "volume": 1.16269387}, {"timestamp": 1738458240000, "open": 101196.72, "high": 101224.0, "low": 101190.1, "close": 101218.69, "volume": 2.64432371}, {"timestamp": 1738458300000, "open": 101218.69, "high": 101325.51, "low": 101218.69, "close": 101325.51, "volume": 3.17066112}, {"timestamp": 1738458360000, "open": 101325.51, "high": 101345.99, "low": 101287.03, "close": 101325.93, "volume": 7.09475669}, {"timestamp": 1738458420000, "open": 101325.93, "high": 101369.97, "low": 101325.92, "close": 101369.96, "volume": 2.04371777}, {"timestamp": 1738458480000, "open": 101369.96, "high": 101390.79, "low": 101359.07, "close": 101368.77, "volume": 4.14378795}, {"timestamp": 1738458540000, "open": 101368.77, "high": 101385.61, "low": 101359.08, "close": 101385.6, "volume": 4.62888448}, {"timestamp": 1738458600000, "open": 101385.6, "high": 101387.08, "low": 101331.33, "close": 101339.67, "volume": 2.93021712}, {"timestamp": 1738458660000, "open": 101339.67, "high": 101339.67, "low": 101311.0, "close": 101311.0, "volume": 7.36945806}, {"timestamp": 1738458720000, "open": 101311.0, "high": 101332.81, "low": 101310.01, "close": 101332.8, "volume": 2.697912}, {"timestamp": 1738458780000, "open": 101332.8, "high": 101332.82, "low": 101332.8, "close": 101332.81, "volume": 1.09815299}, {"timestamp": 1738458840000, "open": 101332.81, "high": 101353.74, "low": 101332.81, "close": 101353.74, "volume": 1.23391947}, {"timestamp": 1738458900000, "open": 101353.74, "high": 101377.41, "low": 101336.06, "close": 101375.15, "volume": 9.70680904}, {"timestamp": 1738458960000, "open": 101375.15, "high": 101382.36, "low": 101354.6, "close": 101354.6, "volume": 1.20584374}, {"timestamp": 1738459020000, "open": 101354.6, "high": 101379.1, "low": 101352.26, "close": 101378.85, "volume": 3.39296227}, {"timestamp": 1738459080000, "open": 101378.85, "high": 101378.85, "low": 101360.02, "close": 101370.91, "volume": 5.94424389}, {"timestamp": 1738459140000, "open": 101370.91, "high": 101400.0, "low": 101370.91, "close": 101400.0, "volume": 1.60787613}, {"timestamp": 1738459200000, "open": 101400.0, "high": 101456.6, "low": 101399.99, "close": 101456.59, "volume": 2.64684158}, {"timestamp": 1738459260000, "open": 101456.59, "high": 101456.59, "low": 101396.97, "close": 101396.97, "volume": 4.91210342}, {"timestamp": 1738459320000, "open": 101396.97, "high": 101396.98, "low": 101333.33, "close": 101333.33, "volume": 1.91636055}, {"timestamp": 1738459380000, "open": 101333.33, "high": 101404.75, "low": 101333.33, "close": 101393.99, "volume": 3.73000175}, {"timestamp": 1738459440000, "open": 101393.99, "high": 101394.03, "low": 101346.91, "close": 101366.8, "volume": 4.61990309}, {"timestamp": 1738459500000, "open": 101366.8, "high": 101366.81, "low": 101319.6, "close": 101319.61, "volume": 3.64101519}, {"timestamp": 1738459560000, "open": 101319.61, "high": 101342.5, "low": 101319.6, "close": 101342.49, "volume": 2.61429814}, {"timestamp": 1738459620000, "open": 101342.49, "high": 101395.51, "low": 101342.49, "close": 101390.17, "volume": 4.78604809}, {"timestamp": 1738459680000, "open": 101390.17, "high": 101390.17, "low": 101376.85, "close": 101379.99, "volume": 0.8559982}, {"timestamp": 1738459740000, "open": 101379.99, "high": 101385.81, "low": 101374.59, "close": 101374.59, "volume": 4.52464321}, {"timestamp": 1738459800000, "open": 101374.59, "high": 101381.12, "low": 101319.6, "close": 101322.39, "volume": 2.55819113}, {"timestamp": 1738459860000, "open": 101322.39, "high": 101325.02, "low": 101270.0, "close": 101277.43, "volume": 2.41582307}, {"timestamp": 1738459920000, "open": 101277.43, "high": 101336.05, "low": 101277.43, "close": 101336.05, "volume": 2.16988838}, {"timestamp": 1738459980000, "open": 101336.05, "high": 101379.15, "low": 101336.05, "close": 101379.14, "volume": 2.79202208}, {"timestamp": 1738460040000, "open": 101379.14, "high": 101379.15, "low": 101348.19, "close": 101353.9, "volume": 3.67839702}, {"timestamp": 1738460100000, "open": 101353.9, "high": 101376.39, "low": 101334.1, "close": 101348.09, "volume": 3.83728359}, {"timestamp": 1738460160000, "open": 101348.09, "high": 101361.37, "low": 101328.79, "close": 101328.8, "volume": 1.84784312}, {"timestamp": 1738460220000, "open": 101328.8, "high": 101369.14, "low": 101328.79, "close": 101343.99, "volume": 1.77739488}, {"timestamp": 1738460280000, "open": 101343.99, "high": 101344.0, "low": 101332.42, "close": 101332.42, "volume": 0.78662065}, {"timestamp": 1738460340000, "open": 101332.42, "high": 101343.38, "low": 101332.42, "close": 101343.37, "volume": 1.36233157}, {"timestamp": 1738460400000, "open": 101343.37, "high": 101343.38, "low": 101254.9, "close": 101254.9, "volume": 2.58157092}, {"timestamp": 1738460460000, "open": 101254.9, "high": 101268.0, "low": 101210.45, "close": 101259.37, "volume": 4.67473717}, {"timestamp": 1738460520000, "open": 101259.37, "high": 101310.2, "low": 101240.02, "close": 101310.2, "volume": 3.96280199}, {"timestamp": 1738460580000, "open": 101310.2, "high": 101352.15, "low": 101310.2, "close": 101352.15, "volume": 3.58746977}, {"timestamp": 1738460640000, "open": 101352.15, "high": 101372.52, "low": 101352.14, "close": 101372.52, "volume": 1.68271352}, {"timestamp": 1738460700000, "open": 101372.52, "high": 101382.25, "low": 101357.76, "close": 101369.31, "volume": 4.16561061}, {"timestamp": 1738460760000, "open": 101369.31, "high": 101369.31, "low": 101326.75, "close": 101326.75, "volume": 7.72871713}, {"timestamp": 1738460820000, "open": 101326.75, "high": 101326.76, "low": 101278.64, "close": 101313.06, "volume": 3.15338254}, {"timestamp": 1738460880000, "open": 101313.06, "high": 101313.07, "low": 101297.94, "close": 101309.25, "volume": 0.88949206}, {"timestamp": 1738460940000, "open": 101309.25, "high": 101309.25, "low": 101226.34, "close": 101254.91, "volume": 2.73445877}, {"timestamp": 1738461000000, "open": 101254.91, "high": 101314.01, "low": 101254.9, "close": 101314.01, "volume": 7.92484218}, {"timestamp": 1738461060000, "open": 101314.01, "high": 101314.01, "low": 101254.61, "close": 101254.61, "volume": 4.19850843}, {"timestamp": 1738461120000, "open": 101254.61, "high": 101254.61, "low": 101200.0, "close": 101200.01, "volume": 6.53328429}, {"timestamp": 1738461180000, "open": 101200.01, "high": 101200.01, "low": 101165.1, "close": 101173.43, "volume": 2.99267185}, {"timestamp": 1738461240000, "open": 101173.43, "high": 101173.43, "low": 101165.1, "close": 101170.0, "volume": 2.59153416}, {"timestamp": 1738461300000, "open": 101170.0, "high": 101204.0, "low": 101169.99, "close": 101203.99, "volume": 1.96171232}, {"timestamp": 1738461360000, "open": 101203.99, "high": 101204.0, "low": 101203.99, "close": 101203.99, "volume": 1.037376}, {"timestamp": 1738461420000, "open": 101203.99, "high": 101230.66, "low": 101203.99, "close": 101230.66, "volume": 3.3100724}, {"timestamp": 1738461480000, "open": 101230.66, "high": 101253.55, "low": 101230.65, "close": 101248.0, "volume": 4.90690166}, {"timestamp": 1738461540000, "open": 101248.0, "high": 101248.37, "low": 101225.06, "close": 101248.37, "volume": 5.75298953}, {"timestamp": 1738461600000, "open": 101248.37, "high": 101271.32, "low": 101137.72, "close": 101137.73, "volume": 3.01917912}, {"timestamp": 1738461660000, "open": 101137.73, "high": 101146.35, "low": 101120.59, "close": 101120.59, "volume": 4.86327209}, {"timestamp": 1738461720000, "open": 101120.59, "high": 101156.51, "low": 101102.03, "close": 101156.51, "volume": 6.97040097}, {"timestamp": 1738461780000, "open": 101156.51, "high": 101156.51, "low": 101112.0, "close": 101112.0, "volume": 3.03689978}, {"timestamp": 1738461840000, "open": 101112.0, "high": 101195.5, "low": 101112.0, "close": 101138.76, "volume": 2.70157081}, {"timestamp": 1738461900000, "open": 101138.76, "high": 101192.0, "low": 101125.88, "close": 101183.52, "volume": 3.59338382}, {"timestamp": 1738461960000, "open": 101183.52, "high": 101183.52, "low": 101080.0, "close": 101098.03, "volume": 15.51492543}, {"timestamp": 1738462020000, "open": 101098.03, "high": 101100.01, "low": 101084.29, "close": 101084.29, "volume": 6.34809089}, {"timestamp": 1738462080000, "open": 101084.29, "high": 101084.29, "low": 101001.0, "close": 101002.29, "volume": 3.03701487}, {"timestamp": 1738462140000, "open": 101002.29, "high": 101002.3, "low": 100943.44, "close": 100943.44, "volume": 3.66085754}, {"timestamp": 1738462200000, "open": 100943.44, "high": 100943.45, "low": 100936.5, "close": 100936.51, "volume": 13.95116984}, {"timestamp": 1738462260000, "open": 100936.51, "high": 100978.1, "low": 100919.1, "close": 100978.1, "volume": 3.28943256}, {"timestamp": 1738462320000, "open": 100978.1, "high": 100994.94, "low": 100978.09, "close": 100994.93, "volume": 2.33808948}, {"timestamp": 1738462380000, "open": 100994.93, "high": 100994.94, "low": 100930.22, "close": 100930.22, "volume": 2.71349636}, {"timestamp": 1738462440000, "open": 100930.22, "high": 100930.23, "low": 100930.22, "close": 100930.22, "volume": 3.73419883}, {"timestamp": 1738462500000, "open": 100930.22, "high": 100930.23, "low": 100901.96, "close": 100901.96, "volume": 3.24106587}, {"timestamp": 1738462560000, "open": 100901.96, "high": 100913.99, "low": 100876.99, "close": 100913.99, "volume": 7.05262128}, {"timestamp": 1738462620000, "open": 100913.99, "high": 100913.99, "low": 100872.14, "close": 100872.14, "volume": 6.22445869}, {"timestamp": 1738462680000, "open": 100872.14, "high": 100880.5, "low": 100812.0, "close": 100812.0, "volume": 4.69337385}, {"timestamp": 1738462740000, "open": 100812.0, "high": 100823.53, "low": 100769.18, "close": 100769.19, "volume": 6.43238909}, {"timestamp": 1738462800000, "open": 100769.19, "high": 100849.53, "low": 100769.19, "close": 100820.01, "volume": 9.37010415}, {"timestamp": 1738462860000, "open": 100820.01, "high": 100894.36, "low": 100808.0, "close": 100827.83, "volume": 10.25834944}, {"timestamp": 1738462920000, "open": 100827.83, "high": 100891.74, "low": 100827.83, "close": 100891.73, "volume": 3.34845254}, {"timestamp": 1738462980000, "open": 100891.73, "high": 101030.0, "low": 100891.73, "close": 101022.69, "volume": 9.50844255}, {"timestamp": 1738463040000, "open": 101022.69, "high": 101022.69, "low": 100980.39, "close": 100999.99, "volume": 1.17268529}, {"timestamp": 1738463100000, "open": 100999.99, "high": 101014.97, "low": 100990.58, "close": 101014.06, "volume": 3.0319983}, {"timestamp": 1738463160000, "open": 101014.06, "high": 101076.01, "low": 101014.06, "close": 101065.88, "volume": 3.22151252}, {"timestamp": 1738463220000, "open": 101065.88, "high": 101091.99, "low": 101037.99, "close": 101038.0, "volume": 1.67584161}, {"timestamp": 1738463280000, "open": 101038.0, "high": 101046.0, "low": 100951.02, "close": 100951.03, "volume": 2.43700711}, {"timestamp": 1738463340000, "open": 100951.03, "high": 100951.03, "low": 100930.31, "close": 100930.32, "volume": 4.07726727}, {"timestamp": 1738463400000, "open": 100930.32, "high": 100930.33, "low": 100824.82, "close": 100824.82, "volume": 5.59427987}, {"timestamp": 1738463460000, "open": 100824.82, "high": 100834.8, "low": 100778.23, "close": 100795.99, "volume": 12.51614389}, {"timestamp": 1738463520000, "open": 100795.99, "high": 100820.35, "low": 100795.99, "close": 100804.83, "volume": 9.59851318}, {"timestamp": 1738463580000, "open": 100804.83, "high": 100853.83, "low": 100804.83, "close": 100853.82, "volume": 4.55718108}, {"timestamp": 1738463640000, "open": 100853.82, "high": 100902.8, "low": 100837.24, "close": 100871.74, "volume": 3.41896682}, {"timestamp": 1738463700000, "open": 100871.74, "high": 100871.74, "low": 100809.99, "close": 100810.01, "volume": 3.24100079}, {"timestamp": 1738463760000, "open": 100810.01, "high": 100810.01, "low": 100648.3, "close": 100656.5, "volume": 7.42108133}, {"timestamp": 1738463820000, "open": 100656.5, "high": 100740.52, "low": 100656.5, "close": 100688.87, "volume": 5.3774892}, {"timestamp": 1738463880000, "open": 100688.87, "high": 100730.72, "low": 100688.87, "close": 100730.71, "volume": 4.71158642}, {"timestamp": 1738463940000, "open": 100730.71, "high": 100745.04, "low": 100696.91, "close": 100699.99, "volume": 4.79085826}, {"timestamp": 1738464000000, "open": 100699.99, "high": 100719.99, "low": 100690.18, "close": 100700.01, "volume": 2.02936763}, {"timestamp": 1738464060000, "open": 100700.01, "high": 100711.74, "low": 100680.01, "close": 100680.01, "volume": 3.21091565}, {"timestamp": 1738464120000, "open": 100680.01, "high": 100730.71, "low": 100666.66, "close": 100730.7, "volume": 3.37791739}, {"timestamp": 1738464180000, "open": 100730.7, "high": 100730.71, "low": 100666.67, "close": 100710.99, "volume": 3.14555292}, {"timestamp": 1738464240000, "open": 100710.99, "high": 100774.8, "low": 100705.88, "close": 100774.8, "volume": 3.09902468}, {"timestamp": 1738464300000, "open": 100774.8, "high": 100774.8, "low": 100711.99, "close": 100711.99, "volume": 8.95535574}, {"timestamp": 1738464360000, "open": 100711.99, "high": 100711.99, "low": 100650.0, "close": 100650.01, "volume": 3.17418297}, {"timestamp": 1738464420000, "open": 100650.01, "high": 100671.42, "low": 100646.0, "close": 100653.35, "volume": 2.40804545}, {"timestamp": 1738464480000, "open": 100653.35, "high": 100666.66, "low": 100635.99, "close": 100636.0, "volume": 3.79594363}, {"timestamp": 1738464540000, "open": 100636.0, "high": 100640.25, "low": 100621.71, "close": 100640.25, "volume": 11.20146285}, {"timestamp": 1738464600000, "open": 100640.25, "high": 100657.67, "low": 100620.7, "close": 100640.21, "volume": 7.15638041}, {"timestamp": 1738464660000, "open": 100640.21, "high": 100657.41, "low": 100567.11, "close": 100616.77, "volume": 4.50450623}, {"timestamp": 1738464720000, "open": 100616.77, "high": 100639.25, "low": 100581.42, "close": 100630.02, "volume": 3.93202425}, {"timestamp": 1738464780000, "open": 100630.02, "high": 100630.02, "low": 100532.45, "close": 100532.45, "volume": 11.55267922}, {"timestamp": 1738464840000, "open": 100532.45, "high": 100595.99, "low": 100524.74, "close": 100529.99, "volume": 12.13170981}, {"timestamp": 1738464900000, "open": 100529.99, "high": 100548.0, "low": 100522.0, "close": 100527.81, "volume": 1.4260769}, {"timestamp": 1738464960000, "open": 100527.81, "high": 100527.82, "low": 100425.0, "close": 100472.02, "volume": 7.37080521}, {"timestamp": 1738465020000, "open": 100472.02, "high": 100522.8, "low": 100453.6, "close": 100496.26, "volume": 6.5215167}, {"timestamp": 1738465080000, "open": 100496.26, "high": 100583.7, "low": 100496.26, "close": 100560.06, "volume": 14.7323272}, {"timestamp": 1738465140000, "open": 100560.06, "high": 100560.07, "low": 100452.15, "close": 100452.15, "volume": 10.56245912}, {"timestamp": 1738465200000, "open": 100452.15, "high": 100477.99, "low": 100406.34, "close": 100406.35, "volume": 4.77676041}, {"timestamp": 1738465260000, "open": 100406.35, "high": 100406.35, "low": 100314.19, "close": 100344.01, "volume": 7.17361614}, {"timestamp": 1738465320000, "open": 100344.01, "high": 100430.67, "low": 100327.07, "close": 100429.3, "volume": 6.93046283}, {"timestamp": 1738465380000, "open": 100429.3, "high": 100576.34, "low": 100380.7, "close": 100576.21, "volume": 13.80731041}, {"timestamp": 1738465440000, "open": 100576.21, "high": 100700.52, "low": 100566.0, "close": 100695.42, "volume": 6.75168631}, {"timestamp": 1738465500000, "open": 100695.42, "high": 100722.4, "low": 100660.49, "close": 100704.34, "volume": 13.9458556}, {"timestamp": 1738465560000, "open": 100704.34, "high": 100753.36, "low": 100631.89, "close": 100653.49, "volume": 7.92767428}, {"timestamp": 1738465620000, "open": 100653.49, "high": 100660.99, "low": 100590.48, "close": 100603.14, "volume": 7.86609989}, {"timestamp": 1738465680000, "open": 100603.14, "high": 100610.0, "low": 100239.99, "close": 100243.63, "volume": 7.80550993}, {"timestamp": 1738465740000, "open": 100243.63, "high": 100295.22, "low": 100166.0, "close": 100166.0, "volume": 37.17206373}, {"timestamp": 1738465800000, "open": 100166.0, "high": 100196.08, "low": 100000.0, "close": 100027.74, "volume": 44.65174909}, {"timestamp": 1738465860000, "open": 100027.74, "high": 100068.61, "low": 99952.0, "close": 99994.77, "volume": 35.96171537}, {"timestamp": 1738465920000, "open": 99994.77, "high": 100072.9, "low": 99951.0, "close": 99986.29, "volume": 58.19910029}, {"timestamp": 1738465980000, "open": 99986.29, "high": 99986.29, "low": 99843.4, "close": 99843.5, "volume": 67.37540656}, {"timestamp": 1738466040000, "open": 99843.5, "high": 100084.0, "low": 99843.49, "close": 99976.63, "volume": 44.75968934}, {"timestamp": 1738466100000, "open": 99976.63, "high": 99996.43, "low": 99770.34, "close": 99791.3, "volume": 42.29059156}, {"timestamp": 1738466160000, "open": 99791.3, "high": 99849.4, "low": 99766.95, "close": 99797.98, "volume": 29.44451395}, {"timestamp": 1738466220000, "open": 99797.98, "high": 99861.47, "low": 99778.11, "close": 99787.99, "volume": 16.640887}, {"timestamp": 1738466280000, "open": 99787.99, "high": 99849.95, "low": 99771.22, "close": 99782.12, "volume": 38.07627343}, {"timestamp": 1738466340000, "open": 99782.12, "high": 100023.99, "low": 99782.12, "close": 100014.56, "volume": 25.67384421}, {"timestamp": 1738466400000, "open": 100014.56, "high": 100156.0, "low": 99874.0, "close": 99874.01, "volume": 20.05166376}, {"timestamp": 1738466460000, "open": 99874.01, "high": 99874.01, "low": 99740.87, "close": 99785.95, "volume": 14.22165434}, {"timestamp": 1738466520000, "open": 99785.95, "high": 99799.46, "low": 99700.0, "close": 99710.67, "volume": 10.29142657}, {"timestamp": 1738466580000, "open": 99710.67, "high": 99749.99, "low": 99650.0, "close": 99715.94, "volume": 5.54732715}, {"timestamp": 1738466640000, "open": 99715.94, "high": 99727.26, "low": 99696.54, "close": 99700.0, "volume": 9.299281}, {"timestamp": 1738466700000, "open": 99700.0, "high": 99735.99, "low": 99615.03, "close": 99615.03, "volume": 11.23850188}, {"timestamp": 1738466760000, "open": 99615.03, "high": 99649.99, "low": 99557.6, "close": 99557.61, "volume": 25.41002596}, {"timestamp": 1738466820000, "open": 99557.61, "high": 99627.69, "low": 99557.6, "close": 99562.01, "volume": 12.11695666}, {"timestamp": 1738466880000, "open": 99562.01, "high": 99562.01, "low": 99429.2, "close": 99453.98, "volume": 35.31278401}, {"timestamp": 1738466940000, "open": 99453.98, "high": 99659.61, "low": 99429.99, "close": 99611.99, "volume": 18.18930183}, {"timestamp": 1738467000000, "open": 99611.99, "high": 99614.37, "low": 99520.07, "close": 99525.61, "volume": 15.74253403}, {"timestamp": 1738467060000, "open": 99525.61, "high": 99606.69, "low": 99495.75, "close": 99583.97, "volume": 25.42484022}, {"timestamp": 1738467120000, "open": 99583.97, "high": 99754.69, "low": 99503.4, "close": 99707.59, "volume": 9.57399393}, {"timestamp": 1738467180000, "open": 99707.59, "high": 99730.61, "low": 99573.92, "close": 99631.06, "volume": 21.98067804}, {"timestamp": 1738467240000, "open": 99631.06, "high": 99713.33, "low": 99572.0, "close": 99609.19, "volume": 12.46681214}, {"timestamp": 1738467300000, "open": 99609.19, "high": 99729.99, "low": 99609.19, "close": 99649.33, "volume": 7.78641185}, {"timestamp": 1738467360000, "open": 99649.33, "high": 99716.15, "low": 99600.0, "close": 99716.14, "volume": 7.41536227}, {"timestamp": 1738467420000, "open": 99716.14, "high": 99719.46, "low": 99624.0, "close": 99708.0, "volume": 11.03096467}, {"timestamp": 1738467480000, "open": 99708.0, "high": 99708.0, "low": 99590.35, "close": 99596.56, "volume": 6.31952358}, {"timestamp": 1738467540000, "open": 99596.56, "high": 99653.29, "low": 99478.18, "close": 99581.9, "volume": 11.93797313}, {"timestamp": 1738467600000, "open": 99581.9, "high": 99581.9, "low": 99452.61, "close": 99453.65, "volume": 11.30558072}, {"timestamp": 1738467660000, "open": 99453.65, "high": 99503.08, "low": 99425.46, "close": 99425.46, "volume": 10.69317638}, {"timestamp": 1738467720000, "open": 99425.46, "high": 99464.0, "low": 99417.21, "close": 99438.26, "volume": 11.85520333}, {"timestamp": 1738467780000, "open": 99438.26, "high": 99530.36, "low": 99410.0, "close": 99458.75, "volume": 14.80272068}, {"timestamp": 1738467840000, "open": 99458.75, "high": 99493.52, "low": 99369.99, "close": 99493.51, "volume": 14.20896837}, {"timestamp": 1738467900000, "open": 99493.51, "high": 99493.51, "low": 99398.6, "close": 99463.05, "volume": 15.166109}, {"timestamp": 1738467960000, "open": 99463.05, "high": 99647.43, "low": 99463.04, "close": 99632.35, "volume": 14.06024902}, {"timestamp": 1738468020000, "open": 99632.35, "high": 99722.13, "low": 99582.51, "close": 99675.93, "volume": 11.70055823}, {"timestamp": 1738468080000, "open": 99675.93, "high": 99692.0, "low": 99582.51, "close": 99582.52, "volume": 9.34358572}, {"timestamp": 1738468140000, "open": 99582.52, "high": 99644.07, "low": 99551.78, "close": 99578.69, "volume": 4.85357381}, {"timestamp": 1738468200000, "open": 99578.69, "high": 99651.31, "low": 99514.01, "close": 99651.31, "volume": 3.39597549}, {"timestamp": 1738468260000, "open": 99651.31, "high": 99711.83, "low": 99572.22, "close": 99594.56, "volume": 13.16070651}, {"timestamp": 1738468320000, "open": 99594.56, "high": 99601.26, "low": 99483.38, "close": 99528.0, "volume": 8.83500243}, {"timestamp": 1738468380000, "open": 99528.0, "high": 99607.99, "low": 99528.0, "close": 99538.64, "volume": 4.18764514}, {"timestamp": 1738468440000, "open": 99538.64, "high": 99538.64, "low": 99474.4, "close": 99474.41, "volume": 6.26060832}, {"timestamp": 1738468500000, "open": 99474.41, "high": 99483.49, "low": 99375.04, "close": 99375.04, "volume": 5.2164413}, {"timestamp": 1738468560000, "open": 99375.04, "high": 99414.05, "low": 99280.0, "close": 99280.0, "volume": 16.89943518}, {"timestamp": 1738468620000, "open": 99280.0, "high": 99366.93, "low": 99173.18, "close": 99219.12, "volume": 28.17510425}, {"timestamp": 1738468680000, "open": 99219.12, "high": 99296.5, "low": 99168.58, "close": 99168.59, "volume": 11.23076984}, {"timestamp": 1738468740000, "open": 99168.59, "high": 99263.0, "low": 99157.02, "close": 99206.85, "volume": 13.23374187}, {"timestamp": 1738468800000, "open": 99206.85, "high": 99217.97, "low": 99110.99, "close": 99135.48, "volume": 14.30900387}, {"timestamp": 1738468860000, "open": 99135.48, "high": 99357.99, "low": 99123.41, "close": 99357.99, "volume": 16.0899919}, {"timestamp": 1738468920000, "open": 99357.99, "high": 99388.54, "low": 99299.48, "close": 99320.39, "volume": 11.01151641}, {"timestamp": 1738468980000, "open": 99320.39, "high": 99389.86, "low": 99300.0, "close": 99300.0, "volume": 8.20578878}, {"timestamp": 1738469040000, "open": 99300.0, "high": 99300.0, "low": 99123.42, "close": 99124.17, "volume": 9.05657213}, {"timestamp": 1738469100000, "open": 99124.17, "high": 99263.55, "low": 99031.98, "close": 99160.7, "volume": 16.33455159}, {"timestamp": 1738469160000, "open": 99160.7, "high": 99288.0, "low": 99150.01, "close": 99273.99, "volume": 9.66868079}, {"timestamp": 1738469220000, "open": 99273.99, "high": 99394.02, "low": 99267.76, "close": 99394.01, "volume": 6.26598716}, {"timestamp": 1738469280000, "open": 99394.01, "high": 99555.23, "low": 99390.06, "close": 99520.43, "volume": 8.7315903}, {"timestamp": 1738469340000, "open": 99520.43, "high": 99532.47, "low": 99447.64, "close": 99511.86, "volume": 6.55153086}, {"timestamp": 1738469400000, "open": 99511.86, "high": 99524.18, "low": 99376.28, "close": 99431.91, "volume": 5.62813081}, {"timestamp": 1738469460000, "open": 99431.91, "high": 99435.99, "low": 99313.44, "close": 99313.44, "volume": 16.91320195}, {"timestamp": 1738469520000, "open": 99313.44, "high": 99329.0, "low": 99228.88, "close": 99235.49, "volume": 10.07140756}, {"timestamp": 1738469580000, "open": 99235.49, "high": 99352.03, "low": 99235.49, "close": 99330.0, "volume": 4.66751731}, {"timestamp": 1738469640000, "open": 99330.0, "high": 99367.81, "low": 99267.42, "close": 99272.16, "volume": 9.7916483}, {"timestamp": 1738469700000, "open": 99272.16, "high": 99280.47, "low": 99183.07, "close": 99235.48, "volume": 17.65257691}, {"timestamp": 1738469760000, "open": 99235.48, "high": 99249.5, "low": 99099.01, "close": 99100.0, "volume": 9.56742573}, {"timestamp": 1738469820000, "open": 99100.0, "high": 99139.99, "low": 99077.74, "close": 99137.12, "volume": 28.0092918}, {"timestamp": 1738469880000, "open": 99137.12, "high": 99270.21, "low": 99103.54, "close": 99269.53, "volume": 7.80318585}, {"timestamp": 1738469940000, "open": 99269.53, "high": 99311.96, "low": 99243.33, "close": 99305.36, "volume": 12.88394251}, {"timestamp": 1738470000000, "open": 99305.36, "high": 99355.55, "low": 99290.0, "close": 99308.0, "volume": 9.40884235}, {"timestamp": 1738470060000, "open": 99308.0, "high": 99415.38, "low": 99308.0, "close": 99415.37, "volume": 10.33684635}, {"timestamp": 1738470120000, "open": 99415.37, "high": 99498.43, "low": 99415.37, "close": 99498.42, "volume": 9.67372718}, {"timestamp": 1738470180000, "open": 99498.42, "high": 99681.57, "low": 99498.42, "close": 99647.04, "volume": 26.14283548}, {"timestamp": 1738470240000, "open": 99647.04, "high": 99647.04, "low": 99554.0, "close": 99577.59, "volume": 9.98084299}, {"timestamp": 1738470300000, "open": 99577.59, "high": 99652.0, "low": 99577.59, "close": 99643.95, "volume": 5.09954879}, {"timestamp": 1738470360000, "open": 99643.95, "high": 99649.82, "low": 99606.73, "close": 99620.96, "volume": 5.23883624}, {"timestamp": 1738470420000, "open": 99620.96, "high": 99677.74, "low": 99600.0, "close": 99600.0, "volume": 12.05526824}, {"timestamp": 1738470480000, "open": 99600.0, "high": 99600.0, "low": 99456.27, "close": 99500.0, "volume": 8.52009364}, {"timestamp": 1738470540000, "open": 99500.0, "high": 99557.59, "low": 99500.0, "close": 99539.08, "volume": 7.62742337}, {"timestamp": 1738470600000, "open": 99539.08, "high": 99547.91, "low": 99465.62, "close": 99547.9, "volume": 8.31183812}, {"timestamp": 1738470660000, "open": 99547.9, "high": 99673.1, "low": 99538.37, "close": 99673.09, "volume": 15.18713448}, {"timestamp": 1738470720000, "open": 99673.09, "high": 99689.16, "low": 99608.35, "close": 99681.33, "volume": 7.91263666}, {"timestamp": 1738470780000, "open": 99681.33, "high": 99783.32, "low": 99656.01, "close": 99778.14, "volume": 14.26438993}, {"timestamp": 1738470840000, "open": 99778.14, "high": 99786.39, "low": 99700.0, "close": 99704.38, "volume": 7.64624213}, {"timestamp": 1738470900000, "open": 99704.38, "high": 99714.95, "low": 99631.14, "close": 99655.59, "volume": 13.72171467}, {"timestamp": 1738470960000, "open": 99655.59, "high": 99732.65, "low": 99619.23, "close": 99702.0, "volume": 8.65201897}, {"timestamp": 1738471020000, "open": 99702.0, "high": 99702.01, "low": 99614.0, "close": 99614.0, "volume": 13.22927189}, {"timestamp": 1738471080000, "open": 99614.0, "high": 99708.0, "low": 99614.0, "close": 99707.99, "volume": 2.21118107}, {"timestamp": 1738471140000, "open": 99707.99, "high": 99708.0, "low": 99617.99, "close": 99618.0, "volume": 7.1634884}, {"timestamp": 1738471200000, "open": 99618.0, "high": 99635.6, "low": 99584.93, "close": 99635.59, "volume": 6.64914799}, {"timestamp": 1738471260000, "open": 99635.59, "high": 99724.35, "low": 99635.59, "close": 99724.34, "volume": 3.47609747}, {"timestamp": 1738471320000, "open": 99724.34, "high": 99769.89, "low": 99724.34, "close": 99765.38, "volume": 5.97757009}, {"timestamp": 1738471380000, "open": 99765.38, "high": 99794.12, "low": 99765.37, "close": 99778.84, "volume": 11.89788342}, {"timestamp": 1738471440000, "open": 99778.84, "high": 99790.77, "low": 99764.86, "close": 99764.86, "volume": 12.91741348}, {"timestamp": 1738471500000, "open": 99764.86, "high": 99764.86, "low": 99729.0, "close": 99751.27, "volume": 7.40495225}, {"timestamp": 1738471560000, "open": 99751.27, "high": 99811.37, "low": 99751.27, "close": 99804.18, "volume": 4.7389241}, {"timestamp": 1738471620000, "open": 99804.18, "high": 99805.51, "low": 99772.01, "close": 99796.0, "volume": 5.23814535}, {"timestamp": 1738471680000, "open": 99796.0, "high": 99807.18, "low": 99746.87, "close": 99787.09, "volume": 6.97892779}, {"timestamp": 1738471740000, "open": 99787.09, "high": 99874.54, "low": 99787.09, "close": 99806.67, "volume": 16.99500023}, {"timestamp": 1738471800000, "open": 99806.67, "high": 99806.67, "low": 99700.0, "close": 99709.98, "volume": 8.62430144}, {"timestamp": 1738471860000, "open": 99709.98, "high": 99791.58, "low": 99709.98, "close": 99784.5, "volume": 3.24785293}, {"timestamp": 1738471920000, "open": 99784.5, "high": 99800.0, "low": 99715.0, "close": 99715.0, "volume": 7.52541616}, {"timestamp": 1738471980000, "open": 99715.0, "high": 99715.0, "low": 99638.55, "close": 99647.99, "volume": 6.95810438}, {"timestamp": 1738472040000, "open": 99647.99, "high": 99726.86, "low": 99647.99, "close": 99716.38, "volume": 13.67201436}, {"timestamp": 1738472100000, "open": 99716.38, "high": 99716.39, "low": 99621.9, "close": 99633.5, "volume": 4.49366555}, {"timestamp": 1738472160000, "open": 99633.5, "high": 99653.12, "low": 99565.23, "close": 99607.67, "volume": 10.41239902}, {"timestamp": 1738472220000, "open": 99607.67, "high": 99650.0, "low": 99585.5, "close": 99650.0, "volume": 7.29935573}, {"timestamp": 1738472280000, "open": 99650.0, "high": 99650.0, "low": 99590.13, "close": 99590.13, "volume": 4.86285855}, {"timestamp": 1738472340000, "open": 99590.13, "high": 99590.13, "low": 99538.37, "close": 99538.6, "volume": 5.34468115}, {"timestamp": 1738472400000, "open": 99538.6, "high": 99560.37, "low": 99500.0, "close": 99500.0, "volume": 11.04562533}, {"timestamp": 1738472460000, "open": 99500.0, "high": 99669.91, "low": 99500.0, "close": 99669.91, "volume": 3.66597044}, {"timestamp": 1738472520000, "open": 99669.91, "high": 99766.45, "low": 99669.91, "close": 99765.43, "volume": 5.92170927}, {"timestamp": 1738472580000, "open": 99765.43, "high": 99804.0, "low": 99733.0, "close": 99767.42, "volume": 3.81134925}, {"timestamp": 1738472640000, "open": 99767.42, "high": 99786.23, "low": 99750.54, "close": 99760.07, "volume": 3.33420522}, {"timestamp": 1738472700000, "open": 99760.07, "high": 99760.08, "low": 99676.1, "close": 99727.0, "volume": 4.67669738}, {"timestamp": 1738472760000, "open": 99727.0, "high": 99762.99, "low": 99725.01, "close": 99756.0, "volume": 2.37901993}, {"timestamp": 1738472820000, "open": 99756.0, "high": 99771.83, "low": 99690.34, "close": 99755.99, "volume": 5.1653998}, {"timestamp": 1738472880000, "open": 99755.99, "high": 99795.39, "low": 99742.05, "close": 99795.39, "volume": 6.237176}, {"timestamp": 1738472940000, "open": 99795.39, "high": 99795.84, "low": 99724.0, "close": 99724.0, "volume": 4.15875124}, {"timestamp": 1738473000000, "open": 99724.0, "high": 99739.48, "low": 99673.0, "close": 99695.95, "volume": 5.32276379}, {"timestamp": 1738473060000, "open": 99695.95, "high": 99735.45, "low": 99664.26, "close": 99729.2, "volume": 2.98569472}, {"timestamp": 1738473120000, "open": 99729.2, "high": 99729.2, "low": 99651.12, "close": 99651.12, "volume": 4.09879101}, {"timestamp": 1738473180000, "open": 99651.12, "high": 99678.5, "low": 99632.0, "close": 99655.17, "volume": 1.70375872}, {"timestamp": 1738473240000, "open": 99655.17, "high": 99680.18, "low": 99649.3, "close": 99649.3, "volume": 4.99747389}, {"timestamp": 1738473300000, "open": 99649.3, "high": 99686.74, "low": 99627.45, "close": 99627.45, "volume": 3.61809956}, {"timestamp": 1738473360000, "open": 99627.45, "high": 99699.44, "low": 99600.0, "close": 99699.44, "volume": 7.58740158}, {"timestamp": 1738473420000, "open": 99699.44, "high": 99775.99, "low": 99677.18, "close": 99775.98, "volume": 3.70849443}, {"timestamp": 1738473480000, "open": 99775.98, "high": 99775.98, "low": 99724.0, "close": 99756.97, "volume": 3.7688284}, {"timestamp": 1738473540000, "open": 99756.97, "high": 99802.5, "low": 99746.0, "close": 99802.49, "volume": 6.23438567}, {"timestamp": 1738473600000, "open": 99802.49, "high": 99887.99, "low": 99802.49, "close": 99887.99, "volume": 13.33391358}, {"timestamp": 1738473660000, "open": 99887.99, "high": 99966.06, "low": 99876.68, "close": 99966.06, "volume": 9.82559633}, {"timestamp": 1738473720000, "open": 99966.06, "high": 99979.68, "low": 99900.0, "close": 99927.44, "volume": 9.81303914}, {"timestamp": 1738473780000, "open": 99927.44, "high": 99959.4, "low": 99920.02, "close": 99947.68, "volume": 5.11398772}, {"timestamp": 1738473840000, "open": 99947.68, "high": 99979.47, "low": 99937.67, "close": 99964.01, "volume": 5.79186455}, {"timestamp": 1738473900000, "open": 99964.01, "high": 99964.01, "low": 99907.29, "close": 99909.71, "volume": 4.05581397}, {"timestamp": 1738473960000, "open": 99909.71, "high": 99915.65, "low": 99804.09, "close": 99844.43, "volume": 8.57001529}, {"timestamp": 1738474020000, "open": 99844.43, "high": 99886.52, "low": 99838.33, "close": 99871.3, "volume": 3.97803609}, {"timestamp": 1738474080000, "open": 99871.3, "high": 99871.3, "low": 99823.88, "close": 99823.88, "volume": 3.35625613}, {"timestamp": 1738474140000, "open": 99823.88, "high": 99847.99, "low": 99817.57, "close": 99820.63, "volume": 3.40159254}, {"timestamp": 1738474200000, "open": 99820.63, "high": 99867.38, "low": 99812.0, "close": 99867.37, "volume": 5.97662075}, {"timestamp": 1738474260000, "open": 99867.37, "high": 99936.59, "low": 99864.16, "close": 99876.81, "volume": 3.75056431}, {"timestamp": 1738474320000, "open": 99876.81, "high": 99952.97, "low": 99860.59, "close": 99952.97, "volume": 6.18279546}, {"timestamp": 1738474380000, "open": 99952.97, "high": 100038.8, "low": 99952.97, "close": 100017.86, "volume": 7.08174069}, {"timestamp": 1738474440000, "open": 100017.86, "high": 100044.73, "low": 99995.11, "close": 100044.73, "volume": 7.13233015}, {"timestamp": 1738474500000, "open": 100044.73, "high": 100069.41, "low": 100000.02, "close": 100068.0, "volume": 10.21423648}, {"timestamp": 1738474560000, "open": 100068.0, "high": 100131.93, "low": 100067.99, "close": 100131.92, "volume": 6.61496503}, {"timestamp": 1738474620000, "open": 100131.92, "high": 100145.56, "low": 100122.0, "close": 100136.54, "volume": 5.53376395}, {"timestamp": 1738474680000, "open": 100136.54, "high": 100254.9, "low": 100136.54, "close": 100220.01, "volume": 6.18654124}, {"timestamp": 1738474740000, "open": 100220.01, "high": 100264.46, "low": 100199.96, "close": 100230.75, "volume": 18.13814363}, {"timestamp": 1738474800000, "open": 100230.75, "high": 100245.65, "low": 100203.06, "close": 100228.22, "volume": 7.11176787}, {"timestamp": 1738474860000, "open": 100228.22, "high": 100245.66, "low": 100220.0, "close": 100220.72, "volume": 4.16633162}, {"timestamp": 1738474920000, "open": 100220.72, "high": 100239.34, "low": 100220.72, "close": 100237.83, "volume": 13.56037388}, {"timestamp": 1738474980000, "open": 100237.83, "high": 100242.12, "low": 100200.62, "close": 100209.99, "volume": 4.50807705}, {"timestamp": 1738475040000, "open": 100209.99, "high": 100239.99, "low": 100166.66, "close": 100239.99, "volume": 13.22649872}, {"timestamp": 1738475100000, "open": 100239.99, "high": 100291.99, "low": 100137.25, "close": 100137.35, "volume": 10.24568668}, {"timestamp": 1738475160000, "open": 100137.35, "high": 100195.9, "low": 100137.26, "close": 100180.91, "volume": 3.26349877}, {"timestamp": 1738475220000, "open": 100180.91, "high": 100180.92, "low": 100126.81, "close": 100126.81, "volume": 8.97795451}, {"timestamp": 1738475280000, "open": 100126.81, "high": 100166.78, "low": 100126.81, "close": 100150.55, "volume": 0.84042676}, {"timestamp": 1738475340000, "open": 100150.55, "high": 100211.52, "low": 100149.36, "close": 100211.51, "volume": 2.38643081}, {"timestamp": 1738475400000, "open": 100211.51, "high": 100216.81, "low": 100184.54, "close": 100216.81, "volume": 2.71871317}, {"timestamp": 1738475460000, "open": 100216.81, "high": 100327.5, "low": 100216.8, "close": 100324.23, "volume": 4.71274081}, {"timestamp": 1738475520000, "open": 100324.23, "high": 100340.97, "low": 100324.23, "close": 100340.97, "volume": 5.93528561}, {"timestamp": 1738475580000, "open": 100340.97, "high": 100342.69, "low": 100340.96, "close": 100342.68, "volume": 1.76796825}, {"timestamp": 1738475640000, "open": 100342.68, "high": 100342.69, "low": 100294.11, "close": 100310.73, "volume": 4.50093878}, {"timestamp": 1738475700000, "open": 100310.73, "high": 100332.0, "low": 100300.8, "close": 100315.9, "volume": 4.81260922}, {"timestamp": 1738475760000, "open": 100315.9, "high": 100336.0, "low": 100300.0, "close": 100303.01, "volume": 4.82244874}, {"timestamp": 1738475820000, "open": 100303.01, "high": 100326.9, "low": 100301.46, "close": 100326.9, "volume": 3.12035913}, {"timestamp": 1738475880000, "open": 100326.9, "high": 100330.44, "low": 100315.91, "close": 100322.09, "volume": 5.40928452}, {"timestamp": 1738475940000, "open": 100322.09, "high": 100322.1, "low": 100259.52, "close": 100259.53, "volume": 3.19010585}, {"timestamp": 1738476000000, "open": 100259.53, "high": 100259.53, "low": 100132.0, "close": 100168.26, "volume": 13.17883107}, {"timestamp": 1738476060000, "open": 100168.26, "high": 100168.27, "low": 100094.84, "close": 100105.99, "volume": 7.94057321}, {"timestamp": 1738476120000, "open": 100105.99, "high": 100156.0, "low": 100105.99, "close": 100124.12, "volume": 3.31703846}, {"timestamp": 1738476180000, "open": 100124.12, "high": 100181.3, "low": 100124.11, "close": 100181.29, "volume": 3.28868644}, {"timestamp": 1738476240000, "open": 100181.29, "high": 100250.0, "low": 100156.01, "close": 100220.03, "volume": 3.40421112}, {"timestamp": 1738476300000, "open": 100220.03, "high": 100268.49, "low": 100196.24, "close": 100250.0, "volume": 3.89456274}, {"timestamp": 1738476360000, "open": 100250.0, "high": 100254.1, "low": 100196.25, "close": 100196.25, "volume": 2.90509493}, {"timestamp": 1738476420000, "open": 100196.25, "high": 100214.7, "low": 100150.8, "close": 100181.83, "volume": 2.20680016}, {"timestamp": 1738476480000, "open": 100181.83, "high": 100250.0, "low": 100181.83, "close": 100249.99, "volume": 2.14867999}, {"timestamp": 1738476540000, "open": 100249.99, "high": 100305.09, "low": 100208.0, "close": 100303.99, "volume": 2.55981809}, {"timestamp": 1738476600000, "open": 100303.99, "high": 100321.99, "low": 100300.87, "close": 100318.0, "volume": 3.28046648}, {"timestamp": 1738476660000, "open": 100318.0, "high": 100318.95, "low": 100302.82, "close": 100318.95, "volume": 5.57227133}, {"timestamp": 1738476720000, "open": 100318.95, "high": 100364.0, "low": 100318.94, "close": 100364.0, "volume": 2.00340018}, {"timestamp": 1738476780000, "open": 100364.0, "high": 100364.0, "low": 100310.41, "close": 100310.42, "volume": 8.16638328}, {"timestamp": 1738476840000, "open": 100310.42, "high": 100310.42, "low": 100292.0, "close": 100292.0, "volume": 8.21647655}, {"timestamp": 1738476900000, "open": 100292.0, "high": 100302.84, "low": 100265.0, "close": 100268.28, "volume": 3.34737462}, {"timestamp": 1738476960000, "open": 100268.28, "high": 100273.31, "low": 100233.65, "close": 100233.65, "volume": 2.94666868}, {"timestamp": 1738477020000, "open": 100233.65, "high": 100272.47, "low": 100223.48, "close": 100252.61, "volume": 15.17246753}, {"timestamp": 1738477080000, "open": 100252.61, "high": 100252.61, "low": 100208.82, "close": 100252.59, "volume": 2.40367359}, {"timestamp": 1738477140000, "open": 100252.59, "high": 100271.99, "low": 100252.59, "close": 100271.99, "volume": 3.78773662}, {"timestamp": 1738477200000, "open": 100271.99, "high": 100462.67, "low": 100271.98, "close": 100409.22, "volume": 9.49346423}, {"timestamp": 1738477260000, "open": 100409.22, "high": 100420.69, "low": 100372.0, "close": 100420.0, "volume": 5.94922212}, {"timestamp": 1738477320000, "open": 100420.0, "high": 100438.73, "low": 100420.0, "close": 100420.0, "volume": 6.96691904}, {"timestamp": 1738477380000, "open": 100420.0, "high": 100462.96, "low": 100420.0, "close": 100420.01, "volume": 4.23740058}, {"timestamp": 1738477440000, "open": 100420.01, "high": 100420.01, "low": 100418.0, "close": 100418.01, "volume": 2.71585846}, {"timestamp": 1738477500000, "open": 100418.01, "high": 100440.64, "low": 100418.0, "close": 100432.74, "volume": 2.72541431}, {"timestamp": 1738477560000, "open": 100432.74, "high": 100434.39, "low": 100388.35, "close": 100405.98, "volume": 8.14444637}, {"timestamp": 1738477620000, "open": 100405.98, "high": 100441.17, "low": 100405.98, "close": 100436.59, "volume": 4.547955}, {"timestamp": 1738477680000, "open": 100436.59, "high": 100438.96, "low": 100436.59, "close": 100438.95, "volume": 1.28708724}, {"timestamp": 1738477740000, "open": 100438.95, "high": 100510.18, "low": 100438.95, "close": 100488.01, "volume": 5.6110541}, {"timestamp": 1738477800000, "open": 100488.01, "high": 100488.02, "low": 100411.66, "close": 100411.67, "volume": 4.51781096}, {"timestamp": 1738477860000, "open": 100411.67, "high": 100450.98, "low": 100400.33, "close": 100434.47, "volume": 3.01464101}, {"timestamp": 1738477920000, "open": 100434.47, "high": 100465.65, "low": 100410.09, "close": 100450.98, "volume": 5.65401876}, {"timestamp": 1738477980000, "open": 100450.98, "high": 100450.99, "low": 100348.47, "close": 100367.55, "volume": 8.9284389}, {"timestamp": 1738478040000, "open": 100367.55, "high": 100412.35, "low": 100367.55, "close": 100397.3, "volume": 4.51299354}, {"timestamp": 1738478100000, "open": 100397.3, "high": 100400.0, "low": 100360.88, "close": 100386.57, "volume": 3.38951392}, {"timestamp": 1738478160000, "open": 100386.57, "high": 100386.57, "low": 100350.0, "close": 100357.64, "volume": 2.83517608}, {"timestamp": 1738478220000, "open": 100357.64, "high": 100370.51, "low": 100350.0, "close": 100350.0, "volume": 2.72402523}, {"timestamp": 1738478280000, "open": 100350.0, "high": 100411.76, "low": 100319.86, "close": 100411.76, "volume": 12.78380705}, {"timestamp": 1738478340000, "open": 100411.76, "high": 100420.26, "low": 100379.74, "close": 100420.25, "volume": 2.46674165}, {"timestamp": 1738478400000, "open": 100420.25, "high": 100420.25, "low": 100354.0, "close": 100354.0, "volume": 5.08727135}, {"timestamp": 1738478460000, "open": 100354.0, "high": 100418.63, "low": 100354.0, "close": 100406.0, "volume": 6.21338864}, {"timestamp": 1738478520000, "open": 100406.0, "high": 100433.82, "low": 100381.33, "close": 100433.81, "volume": 2.51145532}, {"timestamp": 1738478580000, "open": 100433.81, "high": 100445.68, "low": 100421.57, "close": 100445.67, "volume": 2.75840916}, {"timestamp": 1738478640000, "open": 100445.67, "high": 100468.22, "low": 100445.67, "close": 100463.64, "volume": 2.36270315}, {"timestamp": 1738478700000, "open": 100463.64, "high": 100463.64, "low": 100411.5, "close": 100411.51, "volume": 1.18904841}, {"timestamp": 1738478760000, "open": 100411.51, "high": 100425.5, "low": 100352.4, "close": 100352.4, "volume": 4.56302214}, {"timestamp": 1738478820000, "open": 100352.4, "high": 100359.19, "low": 100296.0, "close": 100296.0, "volume": 6.83682318}, {"timestamp": 1738478880000, "open": 100296.0, "high": 100296.01, "low": 100238.9, "close": 100266.17, "volume": 5.22633082}, {"timestamp": 1738478940000, "open": 100266.17, "high": 100335.11, "low": 100266.16, "close": 100335.11, "volume": 9.42073354}, {"timestamp": 1738479000000, "open": 100335.11, "high": 100335.11, "low": 100263.0, "close": 100276.88, "volume": 6.17931616}, {"timestamp": 1738479060000, "open": 100276.88, "high": 100295.78, "low": 100276.88, "close": 100295.77, "volume": 2.437046}, {"timestamp": 1738479120000, "open": 100295.77, "high": 100374.44, "low": 100295.77, "close": 100374.43, "volume": 3.49149574}, {"timestamp": 1738479180000, "open": 100374.43, "high": 100379.24, "low": 100351.7, "close": 100379.23, "volume": 6.39955472}, {"timestamp": 1738479240000, "open": 100379.23, "high": 100379.23, "low": 100359.77, "close": 100371.2, "volume": 2.36571217}, {"timestamp": 1738479300000, "open": 100371.2, "high": 100371.21, "low": 100285.5, "close": 100306.65, "volume": 3.2395953}, {"timestamp": 1738479360000, "open": 100306.65, "high": 100306.66, "low": 100268.0, "close": 100270.14, "volume": 3.13880003}, {"timestamp": 1738479420000, "open": 100270.14, "high": 100278.27, "low": 100264.51, "close": 100270.05, "volume": 3.64202545}, {"timestamp": 1738479480000, "open": 100270.05, "high": 100275.94, "low": 100250.0, "close": 100250.0, "volume": 8.23424788}, {"timestamp": 1738479540000, "open": 100250.0, "high": 100273.52, "low": 100250.0, "close": 100265.14, "volume": 3.72337755}, {"timestamp": 1738479600000, "open": 100265.14, "high": 100277.53, "low": 100184.83, "close": 100184.83, "volume": 10.39182986}, {"timestamp": 1738479660000, "open": 100184.83, "high": 100243.99, "low": 100184.83, "close": 100215.71, "volume": 11.98956884}, {"timestamp": 1738479720000, "open": 100215.71, "high": 100215.72, "low": 100168.01, "close": 100209.31, "volume": 6.97413276}, {"timestamp": 1738479780000, "open": 100209.31, "high": 100220.0, "low": 100176.34, "close": 100220.0, "volume": 10.36228676}, {"timestamp": 1738479840000, "open": 100220.0, "high": 100220.0, "low": 100142.98, "close": 100163.95, "volume": 2.07354586}, {"timestamp": 1738479900000, "open": 100163.95, "high": 100163.96, "low": 100088.95, "close": 100096.51, "volume": 7.2179431}, {"timestamp": 1738479960000, "open": 100096.51, "high": 100150.0, "low": 100080.0, "close": 100127.63, "volume": 4.06580366}, {"timestamp": 1738480020000, "open": 100127.63, "high": 100175.5, "low": 100081.89, "close": 100175.5, "volume": 4.7186796}, {"timestamp": 1738480080000, "open": 100175.5, "high": 100220.01, "low": 100148.0, "close": 100167.56, "volume": 1.99111858}, {"timestamp": 1738480140000, "open": 100167.56, "high": 100176.47, "low": 100128.0, "close": 100147.51, "volume": 2.02416196}, {"timestamp": 1738480200000, "open": 100147.51, "high": 100156.84, "low": 100129.77, "close": 100147.85, "volume": 2.28272378}, {"timestamp": 1738480260000, "open": 100147.85, "high": 100202.52, "low": 100147.85, "close": 100194.51, "volume": 4.14635913}, {"timestamp": 1738480320000, "open": 100194.51, "high": 100194.51, "low": 100172.19, "close": 100172.2, "volume": 2.07448894}, {"timestamp": 1738480380000, "open": 100172.2, "high": 100215.69, "low": 100172.19, "close": 100215.69, "volume": 4.98053138}, {"timestamp": 1738480440000, "open": 100215.69, "high": 100263.98, "low": 100215.68, "close": 100244.01, "volume": 2.24586073}, {"timestamp": 1738480500000, "open": 100244.01, "high": 100260.25, "low": 100180.0, "close": 100180.0, "volume": 1.63488465}, {"timestamp": 1738480560000, "open": 100180.0, "high": 100210.6, "low": 100172.19, "close": 100172.2, "volume": 3.72383055}, {"timestamp": 1738480620000, "open": 100172.2, "high": 100172.2, "low": 100123.61, "close": 100137.25, "volume": 4.22152188}, {"timestamp": 1738480680000, "open": 100137.25, "high": 100137.25, "low": 100040.53, "close": 100040.53, "volume": 6.9301852}, {"timestamp": 1738480740000, "open": 100040.53, "high": 100050.0, "low": 100029.18, "close": 100049.99, "volume": 8.9144992}, {"timestamp": 1738480800000, "open": 100049.99, "high": 100050.0, "low": 100044.99, "close": 100044.99, "volume": 0.8972458}, {"timestamp": 1738480860000, "open": 100044.99, "high": 100045.0, "low": 100034.8, "close": 100034.8, "volume": 2.03706371}, {"timestamp": 1738480920000, "open": 100034.8, "high": 100071.59, "low": 100034.8, "close": 100071.59, "volume": 3.16358892}, {"timestamp": 1738480980000, "open": 100071.59, "high": 100087.99, "low": 100055.01, "close": 100081.98, "volume": 2.48794966}, {"timestamp": 1738481040000, "open": 100081.98, "high": 100081.99, "low": 100055.02, "close": 100055.21, "volume": 1.9725599}, {"timestamp": 1738481100000, "open": 100055.21, "high": 100055.22, "low": 100000.0, "close": 100000.0, "volume": 1.49126739}, {"timestamp": 1738481160000, "open": 100000.0, "high": 100000.01, "low": 99914.84, "close": 99941.33, "volume": 13.09595758}, {"timestamp": 1738481220000, "open": 99941.33, "high": 99941.33, "low": 99781.62, "close": 99847.99, "volume": 8.01855389}, {"timestamp": 1738481280000, "open": 99847.99, "high": 99889.41, "low": 99838.79, "close": 99879.8, "volume": 6.6945762}, {"timestamp": 1738481340000, "open": 99879.8, "high": 99894.42, "low": 99860.0, "close": 99886.45, "volume": 2.71514128}, {"timestamp": 1738481400000, "open": 99886.45, "high": 99959.65, "low": 99827.98, "close": 99827.98, "volume": 4.34403292}, {"timestamp": 1738481460000, "open": 99827.98, "high": 99888.68, "low": 99806.67, "close": 99840.01, "volume": 5.76355004}, {"timestamp": 1738481520000, "open": 99840.01, "high": 99840.01, "low": 99782.0, "close": 99795.45, "volume": 10.14392366}, {"timestamp": 1738481580000, "open": 99795.45, "high": 99835.46, "low": 99757.17, "close": 99825.0, "volume": 8.22636737}, {"timestamp": 1738481640000, "open": 99825.0, "high": 99841.68, "low": 99810.0, "close": 99841.67, "volume": 11.48607963}, {"timestamp": 1738481700000, "open": 99841.67, "high": 99847.8, "low": 99767.8, "close": 99796.75, "volume": 8.53673479}, {"timestamp": 1738481760000, "open": 99796.75, "high": 99796.76, "low": 99749.25, "close": 99749.54, "volume": 11.48087527}, {"timestamp": 1738481820000, "open": 99749.54, "high": 99769.32, "low": 99709.84, "close": 99709.84, "volume": 13.59690174}, {"timestamp": 1738481880000, "open": 99709.84, "high": 99724.12, "low": 99700.0, "close": 99708.07, "volume": 6.7749992}, {"timestamp": 1738481940000, "open": 99708.07, "high": 99743.99, "low": 99693.59, "close": 99701.05, "volume": 4.16410238}, {"timestamp": 1738482000000, "open": 99701.05, "high": 99721.79, "low": 99689.73, "close": 99689.74, "volume": 3.35711623}, {"timestamp": 1738482060000, "open": 99689.74, "high": 99689.74, "low": 99649.51, "close": 99657.99, "volume": 4.14718628}, {"timestamp": 1738482120000, "open": 99657.99, "high": 99713.02, "low": 99657.99, "close": 99713.02, "volume": 3.70747817}, {"timestamp": 1738482180000, "open": 99713.02, "high": 99727.41, "low": 99693.79, "close": 99727.41, "volume": 5.1469052}, {"timestamp": 1738482240000, "open": 99727.41, "high": 99809.49, "low": 99727.41, "close": 99766.22, "volume": 4.20033309}, {"timestamp": 1738482300000, "open": 99766.22, "high": 99836.23, "low": 99749.2, "close": 99762.82, "volume": 4.26318419}, {"timestamp": 1738482360000, "open": 99762.82, "high": 99768.46, "low": 99718.04, "close": 99722.02, "volume": 3.11433368}, {"timestamp": 1738482420000, "open": 99722.02, "high": 99731.87, "low": 99650.0, "close": 99650.01, "volume": 22.22649176}, {"timestamp": 1738482480000, "open": 99650.01, "high": 99691.9, "low": 99598.99, "close": 99681.93, "volume": 7.60485512}, {"timestamp": 1738482540000, "open": 99681.93, "high": 99749.17, "low": 99678.1, "close": 99749.16, "volume": 5.21669055}, {"timestamp": 1738482600000, "open": 99749.16, "high": 99790.0, "low": 99742.02, "close": 99742.02, "volume": 3.156478}, {"timestamp": 1738482660000, "open": 99742.02, "high": 99770.96, "low": 99736.84, "close": 99745.09, "volume": 5.28408942}, {"timestamp": 1738482720000, "open": 99745.09, "high": 99745.1, "low": 99712.0, "close": 99717.99, "volume": 2.45106377}, {"timestamp": 1738482780000, "open": 99717.99, "high": 99755.99, "low": 99717.99, "close": 99727.1, "volume": 2.63346904}, {"timestamp": 1738482840000, "open": 99727.1, "high": 99771.27, "low": 99727.1, "close": 99771.27, "volume": 2.15661283}, {"timestamp": 1738482900000, "open": 99771.27, "high": 99791.98, "low": 99744.95, "close": 99744.95, "volume": 3.46721838}, {"timestamp": 1738482960000, "open": 99744.95, "high": 99756.46, "low": 99714.0, "close": 99753.31, "volume": 4.78218635}, {"timestamp": 1738483020000, "open": 99753.31, "high": 99753.31, "low": 99718.01, "close": 99730.0, "volume": 5.6403769}, {"timestamp": 1738483080000, "open": 99730.0, "high": 99765.18, "low": 99688.79, "close": 99688.79, "volume": 3.55967477}, {"timestamp": 1738483140000, "open": 99688.79, "high": 99688.8, "low": 99635.98, "close": 99643.3, "volume": 23.06831831}, {"timestamp": 1738483200000, "open": 99643.3, "high": 99650.14, "low": 99578.0, "close": 99598.99, "volume": 14.46894912}, {"timestamp": 1738483260000, "open": 99598.99, "high": 99760.0, "low": 99598.99, "close": 99760.0, "volume": 8.35790537}, {"timestamp": 1738483320000, "open": 99760.0, "high": 99842.29, "low": 99755.75, "close": 99818.56, "volume": 6.76821094}, {"timestamp": 1738483380000, "open": 99818.56, "high": 99818.56, "low": 99776.53, "close": 99811.02, "volume": 3.4074041}, {"timestamp": 1738483440000, "open": 99811.02, "high": 99833.3, "low": 99800.0, "close": 99809.42, "volume": 3.06632569}, {"timestamp": 1738483500000, "open": 99809.42, "high": 99813.01, "low": 99784.31, "close": 99799.28, "volume": 2.23389139}, {"timestamp": 1738483560000, "open": 99799.28, "high": 99817.2, "low": 99799.27, "close": 99800.0, "volume": 3.9667407}, {"timestamp": 1738483620000, "open": 99800.0, "high": 99800.01, "low": 99764.0, "close": 99764.0, "volume": 2.32659724}, {"timestamp": 1738483680000, "open": 99764.0, "high": 99764.43, "low": 99739.26, "close": 99743.39, "volume": 4.28942358}, {"timestamp": 1738483740000, "open": 99743.39, "high": 99743.39, "low": 99666.66, "close": 99700.0, "volume": 6.30547026}, {"timestamp": 1738483800000, "open": 99700.0, "high": 99711.7, "low": 99627.99, "close": 99636.67, "volume": 5.47756377}, {"timestamp": 1738483860000, "open": 99636.67, "high": 99647.24, "low": 99550.0, "close": 99550.0, "volume": 7.37077979}, {"timestamp": 1738483920000, "open": 99550.0, "high": 99569.55, "low": 99467.96, "close": 99467.96, "volume": 9.82450059}, {"timestamp": 1738483980000, "open": 99467.96, "high": 99467.96, "low": 99406.71, "close": 99413.37, "volume": 4.17676283}, {"timestamp": 1738484040000, "open": 99413.37, "high": 99467.96, "low": 99400.24, "close": 99412.74, "volume": 5.26816086}, {"timestamp": 1738484100000, "open": 99412.74, "high": 99434.53, "low": 99400.0, "close": 99427.99, "volume": 11.6372067}, {"timestamp": 1738484160000, "open": 99427.99, "high": 99427.99, "low": 99338.04, "close": 99359.53, "volume": 7.21794627}, {"timestamp": 1738484220000, "open": 99359.53, "high": 99387.82, "low": 99321.0, "close": 99371.77, "volume": 10.50463715}, {"timestamp": 1738484280000, "open": 99371.77, "high": 99376.07, "low": 99335.6, "close": 99376.07, "volume": 3.06856792}, {"timestamp": 1738484340000, "open": 99376.07, "high": 99539.33, "low": 99376.07, "close": 99530.26, "volume": 12.91852008}, {"timestamp": 1738484400000, "open": 99530.26, "high": 99533.69, "low": 99480.39, "close": 99529.72, "volume": 4.03569924}, {"timestamp": 1738484460000, "open": 99529.72, "high": 99568.39, "low": 99492.76, "close": 99562.65, "volume": 8.29416383}, {"timestamp": 1738484520000, "open": 99562.65, "high": 99646.19, "low": 99536.58, "close": 99641.98, "volume": 5.43897161}, {"timestamp": 1738484580000, "open": 99641.98, "high": 99730.4, "low": 99623.37, "close": 99716.89, "volume": 5.48339932}, {"timestamp": 1738484640000, "open": 99716.89, "high": 99820.1, "low": 99697.74, "close": 99769.64, "volume": 5.97736973}, {"timestamp": 1738484700000, "open": 99769.64, "high": 99815.2, "low": 99769.63, "close": 99785.0, "volume": 5.64544466}, {"timestamp": 1738484760000, "open": 99785.0, "high": 99815.02, "low": 99776.68, "close": 99784.3, "volume": 3.99220271}, {"timestamp": 1738484820000, "open": 99784.3, "high": 99801.77, "low": 99736.01, "close": 99736.02, "volume": 1.77823984}, {"timestamp": 1738484880000, "open": 99736.02, "high": 99776.4, "low": 99736.01, "close": 99776.4, "volume": 1.73561541}, {"timestamp": 1738484940000, "open": 99776.4, "high": 99776.4, "low": 99734.37, "close": 99753.73, "volume": 10.68742588}, {"timestamp": 1738485000000, "open": 99753.73, "high": 99856.89, "low": 99753.73, "close": 99848.01, "volume": 4.92334347}, {"timestamp": 1738485060000, "open": 99848.01, "high": 99900.0, "low": 99820.32, "close": 99899.99, "volume": 9.02021368}, {"timestamp": 1738485120000, "open": 99899.99, "high": 99985.13, "low": 99899.99, "close": 99922.6, "volume": 8.12564836}, {"timestamp": 1738485180000, "open": 99922.6, "high": 99936.15, "low": 99898.46, "close": 99900.01, "volume": 5.42492288}, {"timestamp": 1738485240000, "open": 99900.01, "high": 99936.15, "low": 99900.0, "close": 99936.15, "volume": 5.99761675}, {"timestamp": 1738485300000, "open": 99936.15, "high": 99979.99, "low": 99936.15, "close": 99963.3, "volume": 5.08684587}, {"timestamp": 1738485360000, "open": 99963.3, "high": 100065.41, "low": 99963.3, "close": 100031.35, "volume": 5.9389471}, {"timestamp": 1738485420000, "open": 100031.35, "high": 100031.35, "low": 99942.78, "close": 99942.78, "volume": 5.2075951}, {"timestamp": 1738485480000, "open": 99942.78, "high": 100008.87, "low": 99915.34, "close": 99988.85, "volume": 6.54711387}, {"timestamp": 1738485540000, "open": 99988.85, "high": 100056.0, "low": 99988.85, "close": 100044.8, "volume": 4.56979467}, {"timestamp": 1738485600000, "open": 100044.8, "high": 100085.52, "low": 100044.8, "close": 100083.2, "volume": 5.41475442}, {"timestamp": 1738485660000, "open": 100083.2, "high": 100100.0, "low": 100052.57, "close": 100052.57, "volume": 12.34315236}, {"timestamp": 1738485720000, "open": 100052.57, "high": 100052.58, "low": 100002.6, "close": 100002.6, "volume": 5.10616159}, {"timestamp": 1738485780000, "open": 100002.6, "high": 100025.61, "low": 100000.0, "close": 100000.0, "volume": 4.29850796}, {"timestamp": 1738485840000, "open": 100000.0, "high": 100000.01, "low": 99981.49, "close": 100000.0, "volume": 9.26605125}, {"timestamp": 1738485900000, "open": 100000.0, "high": 100000.01, "low": 99950.0, "close": 99962.62, "volume": 5.12253849}, {"timestamp": 1738485960000, "open": 99962.62, "high": 99962.63, "low": 99904.06, "close": 99904.82, "volume": 4.26871204}, {"timestamp": 1738486020000, "open": 99904.82, "high": 99948.28, "low": 99904.82, "close": 99948.28, "volume": 7.32073214}, {"timestamp": 1738486080000, "open": 99948.28, "high": 99950.46, "low": 99926.79, "close": 99926.8, "volume": 3.45487568}, {"timestamp": 1738486140000, "open": 99926.8, "high": 99944.0, "low": 99886.82, "close": 99943.99, "volume": 6.63317768}, {"timestamp": 1738486200000, "open": 99943.99, "high": 99989.64, "low": 99943.99, "close": 99978.34, "volume": 1.91335309}, {"timestamp": 1738486260000, "open": 99978.34, "high": 100057.31, "low": 99975.99, "close": 99975.99, "volume": 2.0979871}, {"timestamp": 1738486320000, "open": 99975.99, "high": 99975.99, "low": 99844.5, "close": 99844.5, "volume": 5.63692849}, {"timestamp": 1738486380000, "open": 99844.5, "high": 99871.85, "low": 99844.5, "close": 99871.85, "volume": 2.11215754}, {"timestamp": 1738486440000, "open": 99871.85, "high": 99885.0, "low": 99784.0, "close": 99784.01, "volume": 4.67574461}, {"timestamp": 1738486500000, "open": 99784.01, "high": 99784.01, "low": 99655.5, "close": 99732.71, "volume": 6.74872272}, {"timestamp": 1738486560000, "open": 99732.71, "high": 99748.0, "low": 99731.0, "close": 99745.06, "volume": 2.97719253}, {"timestamp": 1738486620000, "open": 99745.06, "high": 99812.99, "low": 99745.06, "close": 99812.97, "volume": 2.00246623}, {"timestamp": 1738486680000, "open": 99812.97, "high": 99850.9, "low": 99810.98, "close": 99850.89, "volume": 4.94591687}, {"timestamp": 1738486740000, "open": 99850.89, "high": 99858.39, "low": 99831.04, "close": 99831.05, "volume": 8.669393}, {"timestamp": 1738486800000, "open": 99831.05, "high": 99831.05, "low": 99684.38, "close": 99694.0, "volume": 4.87183884}, {"timestamp": 1738486860000, "open": 99694.0, "high": 99745.1, "low": 99693.99, "close": 99745.09, "volume": 4.30544738}, {"timestamp": 1738486920000, "open": 99745.09, "high": 99779.99, "low": 99650.0, "close": 99651.33, "volume": 4.91072645}, {"timestamp": 1738486980000, "open": 99651.33, "high": 99666.67, "low": 99650.0, "close": 99666.66, "volume": 3.13599084}, {"timestamp": 1738487040000, "open": 99666.66, "high": 99669.88, "low": 99601.34, "close": 99603.96, "volume": 3.6590795}, {"timestamp": 1738487100000, "open": 99603.96, "high": 99664.44, "low": 99574.08, "close": 99664.43, "volume": 13.07417365}, {"timestamp": 1738487160000, "open": 99664.43, "high": 99664.44, "low": 99603.54, "close": 99615.42, "volume": 2.66741743}, {"timestamp": 1738487220000, "open": 99615.42, "high": 99684.2, "low": 99615.42, "close": 99651.12, "volume": 2.3047976}, {"timestamp": 1738487280000, "open": 99651.12, "high": 99680.85, "low": 99651.11, "close": 99678.48, "volume": 3.06830397}, {"timestamp": 1738487340000, "open": 99678.48, "high": 99679.11, "low": 99644.94, "close": 99644.95, "volume": 2.47900853}, {"timestamp": 1738487400000, "open": 99644.95, "high": 99692.0, "low": 99644.94, "close": 99683.71, "volume": 3.12426029}, {"timestamp": 1738487460000, "open": 99683.71, "high": 99725.28, "low": 99678.54, "close": 99725.28, "volume": 3.26419599}, {"timestamp": 1738487520000, "open": 99725.28, "high": 99784.77, "low": 99713.48, "close": 99774.1, "volume": 3.20705788}, {"timestamp": 1738487580000, "open": 99774.1, "high": 99785.21, "low": 99750.0, "close": 99750.0, "volume": 1.70950817}, {"timestamp": 1738487640000, "open": 99750.0, "high": 99771.09, "low": 99750.0, "close": 99771.08, "volume": 2.69198443}, {"timestamp": 1738487700000, "open": 99771.08, "high": 99774.59, "low": 99708.01, "close": 99708.01, "volume": 3.92245529}, {"timestamp": 1738487760000, "open": 99708.01, "high": 99708.02, "low": 99666.66, "close": 99675.0, "volume": 3.92219973}, {"timestamp": 1738487820000, "open": 99675.0, "high": 99693.0, "low": 99666.0, "close": 99666.0, "volume": 2.904403}, {"timestamp": 1738487880000, "open": 99666.0, "high": 99666.01, "low": 99537.04, "close": 99537.04, "volume": 10.18985249}, {"timestamp": 1738487940000, "open": 99537.04, "high": 99567.18, "low": 99367.42, "close": 99399.61, "volume": 13.23456789}, {"timestamp": 1738488000000, "open": 99399.61, "high": 99494.76, "low": 99399.61, "close": 99490.6, "volume": 5.13865389}, {"timestamp": 1738488060000, "open": 99490.6, "high": 99551.35, "low": 99474.88, "close": 99510.52, "volume": 11.76906092}, {"timestamp": 1738488120000, "open": 99510.52, "high": 99600.15, "low": 99510.51, "close": 99583.22, "volume": 11.29230064}, {"timestamp": 1738488180000, "open": 99583.22, "high": 99611.67, "low": 99537.17, "close": 99537.17, "volume": 3.50006599}, {"timestamp": 1738488240000, "open": 99537.17, "high": 99562.2, "low": 99525.0, "close": 99559.98, "volume": 9.00247223}, {"timestamp": 1738488300000, "open": 99559.98, "high": 99569.94, "low": 99514.6, "close": 99514.6, "volume": 7.76880689}, {"timestamp": 1738488360000, "open": 99514.6, "high": 99517.0, "low": 99500.0, "close": 99509.8, "volume": 6.89471252}, {"timestamp": 1738488420000, "open": 99509.8, "high": 99573.67, "low": 99504.0, "close": 99573.66, "volume": 6.63736992}, {"timestamp": 1738488480000, "open": 99573.66, "high": 99587.47, "low": 99559.78, "close": 99559.78, "volume": 5.86775509}, {"timestamp": 1738488540000, "open": 99559.78, "high": 99586.8, "low": 99559.77, "close": 99562.0, "volume": 3.0730079}, {"timestamp": 1738488600000, "open": 99562.0, "high": 99562.76, "low": 99528.45, "close": 99553.49, "volume": 9.39795246}, {"timestamp": 1738488660000, "open": 99553.49, "high": 99606.55, "low": 99540.63, "close": 99570.0, "volume": 4.46855003}, {"timestamp": 1738488720000, "open": 99570.0, "high": 99570.0, "low": 99533.87, "close": 99566.76, "volume": 4.03106564}, {"timestamp": 1738488780000, "open": 99566.76, "high": 99602.08, "low": 99549.21, "close": 99550.0, "volume": 6.26583353}, {"timestamp": 1738488840000, "open": 99550.0, "high": 99550.0, "low": 99525.05, "close": 99525.05, "volume": 3.01240856}, {"timestamp": 1738488900000, "open": 99525.05, "high": 99556.0, "low": 99495.14, "close": 99555.99, "volume": 6.19731716}, {"timestamp": 1738488960000, "open": 99555.99, "high": 99677.68, "low": 99552.56, "close": 99677.03, "volume": 2.96183475}, {"timestamp": 1738489020000, "open": 99677.03, "high": 99678.25, "low": 99648.86, "close": 99674.89, "volume": 3.31034183}, {"timestamp": 1738489080000, "open": 99674.89, "high": 99759.18, "low": 99674.88, "close": 99759.17, "volume": 2.37783166}, {"timestamp": 1738489140000, "open": 99759.17, "high": 99759.18, "low": 99680.0, "close": 99685.12, "volume": 4.11110671}, {"timestamp": 1738489200000, "open": 99685.12, "high": 99691.03, "low": 99639.34, "close": 99674.23, "volume": 1.12201583}, {"timestamp": 1738489260000, "open": 99674.23, "high": 99709.53, "low": 99661.99, "close": 99702.0, "volume": 1.74731157}, {"timestamp": 1738489320000, "open": 99702.0, "high": 99756.0, "low": 99701.99, "close": 99756.0, "volume": 3.57484873}, {"timestamp": 1738489380000, "open": 99756.0, "high": 99756.0, "low": 99736.0, "close": 99736.0, "volume": 4.9540152}, {"timestamp": 1738489440000, "open": 99736.0, "high": 99850.0, "low": 99736.0, "close": 99822.55, "volume": 2.04842148}, {"timestamp": 1738489500000, "open": 99822.55, "high": 99826.0, "low": 99807.82, "close": 99825.99, "volume": 3.47903953}, {"timestamp": 1738489560000, "open": 99825.99, "high": 99825.99, "low": 99802.58, "close": 99802.58, "volume": 2.47138422}, {"timestamp": 1738489620000, "open": 99802.58, "high": 99825.99, "low": 99800.1, "close": 99825.99, "volume": 2.12835583}, {"timestamp": 1738489680000, "open": 99825.99, "high": 99864.01, "low": 99825.99, "close": 99840.64, "volume": 3.94573041}, {"timestamp": 1738489740000, "open": 99840.64, "high": 99840.64, "low": 99799.07, "close": 99809.7, "volume": 4.89683483}, {"timestamp": 1738489800000, "open": 99809.7, "high": 99819.75, "low": 99760.08, "close": 99760.09, "volume": 2.01001193}, {"timestamp": 1738489860000, "open": 99760.09, "high": 99760.09, "low": 99703.82, "close": 99703.83, "volume": 13.8212578}, {"timestamp": 1738489920000, "open": 99703.83, "high": 99724.85, "low": 99688.72, "close": 99724.85, "volume": 15.74279209}, {"timestamp": 1738489980000, "open": 99724.85, "high": 99735.65, "low": 99691.68, "close": 99691.68, "volume": 11.17490693}, {"timestamp": 1738490040000, "open": 99691.68, "high": 99691.69, "low": 99617.39, "close": 99621.13, "volume": 13.96668821}, {"timestamp": 1738490100000, "open": 99621.13, "high": 99649.99, "low": 99588.24, "close": 99649.98, "volume": 4.74107979}, {"timestamp": 1738490160000, "open": 99649.98, "high": 99654.41, "low": 99649.98, "close": 99654.41, "volume": 2.99941724}, {"timestamp": 1738490220000, "open": 99654.41, "high": 99677.65, "low": 99654.4, "close": 99677.64, "volume": 2.37758521}, {"timestamp": 1738490280000, "open": 99677.64, "high": 99685.43, "low": 99662.22, "close": 99685.43, "volume": 7.45522261}, {"timestamp": 1738490340000, "open": 99685.43, "high": 99699.99, "low": 99685.42, "close": 99690.78, "volume": 4.09973136}, {"timestamp": 1738490400000, "open": 99690.78, "high": 99694.72, "low": 99660.0, "close": 99660.0, "volume": 5.05669671}, {"timestamp": 1738490460000, "open": 99660.0, "high": 99660.01, "low": 99606.0, "close": 99609.19, "volume": 5.68394259}, {"timestamp": 1738490520000, "open": 99609.19, "high": 99609.2, "low": 99577.0, "close": 99577.0, "volume": 5.11361075}, {"timestamp": 1738490580000, "open": 99577.0, "high": 99577.0, "low": 99477.29, "close": 99486.49, "volume": 8.38724516}, {"timestamp": 1738490640000, "open": 99486.49, "high": 99542.39, "low": 99466.48, "close": 99515.05, "volume": 14.68050087}, {"timestamp": 1738490700000, "open": 99515.05, "high": 99553.99, "low": 99494.51, "close": 99545.99, "volume": 9.06870347}, {"timestamp": 1738490760000, "open": 99545.99, "high": 99600.0, "low": 99545.99, "close": 99549.01, "volume": 2.91541117}, {"timestamp": 1738490820000, "open": 99549.01, "high": 99563.37, "low": 99501.46, "close": 99501.47, "volume": 2.66172361}, {"timestamp": 1738490880000, "open": 99501.47, "high": 99513.55, "low": 99450.0, "close": 99450.01, "volume": 3.75485858}, {"timestamp": 1738490940000, "open": 99450.01, "high": 99469.89, "low": 99440.0, "close": 99465.77, "volume": 3.58709321}, {"timestamp": 1738491000000, "open": 99465.77, "high": 99465.78, "low": 99432.01, "close": 99445.43, "volume": 2.77317644}, {"timestamp": 1738491060000, "open": 99445.43, "high": 99470.57, "low": 99432.02, "close": 99456.43, "volume": 4.05165445}, {"timestamp": 1738491120000, "open": 99456.43, "high": 99544.01, "low": 99456.43, "close": 99520.01, "volume": 4.27066423}, {"timestamp": 1738491180000, "open": 99520.01, "high": 99520.01, "low": 99450.0, "close": 99450.0, "volume": 3.49739968}, {"timestamp": 1738491240000, "open": 99450.0, "high": 99450.0, "low": 99280.0, "close": 99280.0, "volume": 15.1367564}, {"timestamp": 1738491300000, "open": 99280.0, "high": 99352.95, "low": 99280.0, "close": 99325.77, "volume": 9.16842198}, {"timestamp": 1738491360000, "open": 99325.77, "high": 99405.76, "low": 99325.76, "close": 99373.08, "volume": 5.97892385}, {"timestamp": 1738491420000, "open": 99373.08, "high": 99436.0, "low": 99373.08, "close": 99409.11, "volume": 8.64870195}, {"timestamp": 1738491480000, "open": 99409.11, "high": 99430.52, "low": 99379.21, "close": 99380.01, "volume": 13.54725018}, {"timestamp": 1738491540000, "open": 99380.01, "high": 99380.01, "low": 99342.11, "close": 99345.62, "volume": 10.82645313}, {"timestamp": 1738491600000, "open": 99345.62, "high": 99383.85, "low": 99300.0, "close": 99300.01, "volume": 9.00794154}, {"timestamp": 1738491660000, "open": 99300.01, "high": 99312.31, "low": 99222.0, "close": 99253.43, "volume": 10.99972343}, {"timestamp": 1738491720000, "open": 99253.43, "high": 99334.4, "low": 99253.43, "close": 99334.4, "volume": 3.6108774}, {"timestamp": 1738491780000, "open": 99334.4, "high": 99334.4, "low": 99263.94, "close": 99300.13, "volume": 14.58383281}, {"timestamp": 1738491840000, "open": 99300.13, "high": 99311.72, "low": 99274.22, "close": 99274.22, "volume": 5.27593532}, {"timestamp": 1738491900000, "open": 99274.22, "high": 99312.24, "low": 99274.22, "close": 99302.0, "volume": 3.63148881}, {"timestamp": 1738491960000, "open": 99302.0, "high": 99366.7, "low": 99296.0, "close": 99346.39, "volume": 2.98256433}, {"timestamp": 1738492020000, "open": 99346.39, "high": 99422.11, "low": 99334.02, "close": 99422.11, "volume": 2.57223504}, {"timestamp": 1738492080000, "open": 99422.11, "high": 99438.53, "low": 99410.01, "close": 99423.98, "volume": 2.12181127}, {"timestamp": 1738492140000, "open": 99423.98, "high": 99423.99, "low": 99368.32, "close": 99368.32, "volume": 7.14203559}, {"timestamp": 1738492200000, "open": 99368.32, "high": 99385.31, "low": 99350.0, "close": 99377.86, "volume": 2.97146486}, {"timestamp": 1738492260000, "open": 99377.86, "high": 99443.72, "low": 99377.86, "close": 99409.05, "volume": 2.49904967}, {"timestamp": 1738492320000, "open": 99409.05, "high": 99409.05, "low": 99311.73, "close": 99323.66, "volume": 5.94604534}, {"timestamp": 1738492380000, "open": 99323.66, "high": 99352.95, "low": 99276.43, "close": 99340.25, "volume": 4.15085509}, {"timestamp": 1738492440000, "open": 99340.25, "high": 99376.0, "low": 99318.0, "close": 99352.05, "volume": 3.5780547}, {"timestamp": 1738492500000, "open": 99352.05, "high": 99392.0, "low": 99320.0, "close": 99385.34, "volume": 5.14737078}, {"timestamp": 1738492560000, "open": 99385.34, "high": 99446.21, "low": 99363.98, "close": 99363.98, "volume": 12.92693271}, {"timestamp": 1738492620000, "open": 99363.98, "high": 99388.55, "low": 99324.76, "close": 99352.0, "volume": 7.37414836}, {"timestamp": 1738492680000, "open": 99352.0, "high": 99391.91, "low": 99352.0, "close": 99391.91, "volume": 4.5369066}, {"timestamp": 1738492740000, "open": 99391.91, "high": 99391.92, "low": 99352.02, "close": 99384.16, "volume": 1.9683597}, {"timestamp": 1738492800000, "open": 99384.16, "high": 99391.68, "low": 99352.01, "close": 99360.25, "volume": 3.68514021}, {"timestamp": 1738492860000, "open": 99360.25, "high": 99375.57, "low": 99360.25, "close": 99375.57, "volume": 4.63677061}, {"timestamp": 1738492920000, "open": 99375.57, "high": 99449.89, "low": 99375.56, "close": 99449.88, "volume": 3.42713002}, {"timestamp": 1738492980000, "open": 99449.88, "high": 99500.0, "low": 99449.88, "close": 99499.99, "volume": 3.84484228}, {"timestamp": 1738493040000, "open": 99499.99, "high": 99514.05, "low": 99469.48, "close": 99469.48, "volume": 2.52660109}, {"timestamp": 1738493100000, "open": 99469.48, "high": 99506.38, "low": 99469.48, "close": 99502.55, "volume": 2.7700016}, {"timestamp": 1738493160000, "open": 99502.55, "high": 99591.99, "low": 99502.55, "close": 99578.5, "volume": 5.67971628}, {"timestamp": 1738493220000, "open": 99578.5, "high": 99608.25, "low": 99578.5, "close": 99578.51, "volume": 5.72101}, {"timestamp": 1738493280000, "open": 99578.51, "high": 99578.51, "low": 99558.62, "close": 99561.01, "volume": 4.10585491}, {"timestamp": 1738493340000, "open": 99561.01, "high": 99565.71, "low": 99539.26, "close": 99556.29, "volume": 5.40035156}, {"timestamp": 1738493400000, "open": 99556.29, "high": 99559.99, "low": 99541.74, "close": 99545.09, "volume": 3.5251683}, {"timestamp": 1738493460000, "open": 99545.09, "high": 99556.2, "low": 99542.0, "close": 99556.2, "volume": 5.85758917}, {"timestamp": 1738493520000, "open": 99556.2, "high": 99574.39, "low": 99545.07, "close": 99560.98, "volume": 6.28880996}, {"timestamp": 1738493580000, "open": 99560.98, "high": 99605.3, "low": 99560.98, "close": 99600.0, "volume": 6.59251587}, {"timestamp": 1738493640000, "open": 99600.0, "high": 99600.01, "low": 99543.63, "close": 99543.63, "volume": 3.22146837}, {"timestamp": 1738493700000, "open": 99543.63, "high": 99557.02, "low": 99543.63, "close": 99546.0, "volume": 6.8123728}, {"timestamp": 1738493760000, "open": 99546.0, "high": 99568.0, "low": 99542.0, "close": 99551.14, "volume": 2.95546087}, {"timestamp": 1738493820000, "open": 99551.14, "high": 99554.17, "low": 99480.12, "close": 99495.68, "volume": 7.41271102}, {"timestamp": 1738493880000, "open": 99495.68, "high": 99495.69, "low": 99396.01, "close": 99400.0, "volume": 12.3863585}, {"timestamp": 1738493940000, "open": 99400.0, "high": 99417.07, "low": 99386.0, "close": 99417.07, "volume": 2.19222279}, {"timestamp": 1738494000000, "open": 99417.07, "high": 99437.55, "low": 99380.76, "close": 99437.55, "volume": 4.64958934}, {"timestamp": 1738494060000, "open": 99437.55, "high": 99467.99, "low": 99437.55, "close": 99467.99, "volume": 3.91241067}, {"timestamp": 1738494120000, "open": 99467.99, "high": 99529.36, "low": 99467.99, "close": 99529.35, "volume": 6.95105382}, {"timestamp": 1738494180000, "open": 99529.35, "high": 99563.17, "low": 99517.72, "close": 99554.95, "volume": 5.8446584}, {"timestamp": 1738494240000, "open": 99554.95, "high": 99599.98, "low": 99554.95, "close": 99556.13, "volume": 2.76173002}, {"timestamp": 1738494300000, "open": 99556.13, "high": 99599.99, "low": 99556.13, "close": 99599.99, "volume": 4.92514223}, {"timestamp": 1738494360000, "open": 99599.99, "high": 99602.99, "low": 99559.9, "close": 99559.9, "volume": 6.6400323}, {"timestamp": 1738494420000, "open": 99559.9, "high": 99559.9, "low": 99512.47, "close": 99526.22, "volume": 4.26323657}, {"timestamp": 1738494480000, "open": 99526.22, "high": 99526.23, "low": 99470.85, "close": 99470.85, "volume": 4.09526337}, {"timestamp": 1738494540000, "open": 99470.85, "high": 99470.86, "low": 99404.86, "close": 99413.99, "volume": 6.24573118}, {"timestamp": 1738494600000, "open": 99413.99, "high": 99418.0, "low": 99377.34, "close": 99377.34, "volume": 7.34795562}, {"timestamp": 1738494660000, "open": 99377.34, "high": 99391.88, "low": 99377.34, "close": 99382.26, "volume": 4.18378661}, {"timestamp": 1738494720000, "open": 99382.26, "high": 99382.26, "low": 99320.0, "close": 99320.39, "volume": 6.81726729}, {"timestamp": 1738494780000, "open": 99320.39, "high": 99349.63, "low": 99320.39, "close": 99324.32, "volume": 4.47260571}, {"timestamp": 1738494840000, "open": 99324.32, "high": 99343.18, "low": 99324.32, "close": 99343.17, "volume": 3.75465585}, {"timestamp": 1738494900000, "open": 99343.17, "high": 99374.62, "low": 99343.17, "close": 99357.44, "volume": 1.91547933}, {"timestamp": 1738494960000, "open": 99357.44, "high": 99357.44, "low": 99313.72, "close": 99313.73, "volume": 2.99364695}, {"timestamp": 1738495020000, "open": 99313.73, "high": 99338.18, "low": 99239.0, "close": 99239.0, "volume": 5.41510838}, {"timestamp": 1738495080000, "open": 99239.0, "high": 99285.94, "low": 99221.38, "close": 99221.38, "volume": 7.35698391}, {"timestamp": 1738495140000, "open": 99221.38, "high": 99264.23, "low": 99210.0, "close": 99242.49, "volume": 5.59247961}, {"timestamp": 1738495200000, "open": 99242.49, "high": 99242.5, "low": 99147.4, "close": 99147.4, "volume": 13.74056971}, {"timestamp": 1738495260000, "open": 99147.4, "high": 99195.57, "low": 99147.4, "close": 99174.44, "volume": 5.95187314}, {"timestamp": 1738495320000, "open": 99174.44, "high": 99195.55, "low": 99132.73, "close": 99159.16, "volume": 5.4381332}, {"timestamp": 1738495380000, "open": 99159.16, "high": 99159.17, "low": 99126.04, "close": 99128.02, "volume": 5.74129316}, {"timestamp": 1738495440000, "open": 99128.02, "high": 99148.35, "low": 99078.39, "close": 99111.68, "volume": 6.23018538}, {"timestamp": 1738495500000, "open": 99111.68, "high": 99165.29, "low": 99105.81, "close": 99114.0, "volume": 10.06812991}, {"timestamp": 1738495560000, "open": 99114.0, "high": 99114.01, "low": 99066.66, "close": 99079.51, "volume": 8.30626037}, {"timestamp": 1738495620000, "open": 99079.51, "high": 99099.99, "low": 99027.36, "close": 99034.27, "volume": 18.09252464}, {"timestamp": 1738495680000, "open": 99034.27, "high": 99059.99, "low": 99000.0, "close": 99059.99, "volume": 16.0874203}, {"timestamp": 1738495740000, "open": 99059.99, "high": 99086.05, "low": 99006.0, "close": 99006.0, "volume": 9.91708079}, {"timestamp": 1738495800000, "open": 99006.0, "high": 99156.86, "low": 99000.0, "close": 99156.86, "volume": 8.82565035}, {"timestamp": 1738495860000, "open": 99156.86, "high": 99230.07, "low": 99110.59, "close": 99130.0, "volume": 8.66437244}, {"timestamp": 1738495920000, "open": 99130.0, "high": 99272.69, "low": 99129.99, "close": 99228.0, "volume": 4.72250349}, {"timestamp": 1738495980000, "open": 99228.0, "high": 99266.19, "low": 99127.42, "close": 99187.75, "volume": 7.14372304}, {"timestamp": 1738496040000, "open": 99187.75, "high": 99249.99, "low": 99148.06, "close": 99245.98, "volume": 8.1042177}, {"timestamp": 1738496100000, "open": 99245.98, "high": 99266.2, "low": 99182.96, "close": 99199.96, "volume": 4.39338158}, {"timestamp": 1738496160000, "open": 99199.96, "high": 99231.99, "low": 99050.0, "close": 99081.09, "volume": 8.24863507}, {"timestamp": 1738496220000, "open": 99081.09, "high": 99081.1, "low": 99000.0, "close": 99011.41, "volume": 10.83262521}, {"timestamp": 1738496280000, "open": 99011.41, "high": 99082.61, "low": 99007.45, "close": 99079.99, "volume": 7.81495297}, {"timestamp": 1738496340000, "open": 99079.99, "high": 99112.91, "low": 99034.8, "close": 99077.0, "volume": 7.35250772}, {"timestamp": 1738496400000, "open": 99077.0, "high": 99212.25, "low": 99072.17, "close": 99149.31, "volume": 6.16867424}, {"timestamp": 1738496460000, "open": 99149.31, "high": 99156.87, "low": 99057.53, "close": 99108.83, "volume": 6.0446472}, {"timestamp": 1738496520000, "open": 99108.83, "high": 99150.0, "low": 99017.98, "close": 99017.98, "volume": 4.02824735}, {"timestamp": 1738496580000, "open": 99017.98, "high": 99035.19, "low": 99000.0, "close": 99000.0, "volume": 18.1498816}, {"timestamp": 1738496640000, "open": 99000.0, "high": 99044.02, "low": 98800.0, "close": 98836.06, "volume": 54.78931571}, {"timestamp": 1738496700000, "open": 98836.06, "high": 98908.76, "low": 98711.98, "close": 98717.07, "volume": 49.7600586}, {"timestamp": 1738496760000, "open": 98717.07, "high": 98800.0, "low": 98701.49, "close": 98800.0, "volume": 15.10023709}, {"timestamp": 1738496820000, "open": 98800.0, "high": 98815.35, "low": 98645.0, "close": 98657.61, "volume": 45.99186852}, {"timestamp": 1738496880000, "open": 98657.61, "high": 98789.31, "low": 98657.06, "close": 98692.17, "volume": 18.13938196}, {"timestamp": 1738496940000, "open": 98692.17, "high": 98783.79, "low": 98692.17, "close": 98750.24, "volume": 9.48767758}, {"timestamp": 1738497000000, "open": 98750.24, "high": 98875.7, "low": 98730.78, "close": 98831.09, "volume": 10.29500976}, {"timestamp": 1738497060000, "open": 98831.09, "high": 98979.99, "low": 98800.0, "close": 98968.78, "volume": 12.81011495}, {"timestamp": 1738497120000, "open": 98968.78, "high": 99023.08, "low": 98928.34, "close": 99000.0, "volume": 13.66270451}, {"timestamp": 1738497180000, "open": 99000.0, "high": 99041.66, "low": 98941.17, "close": 98968.97, "volume": 11.15355307}, {"timestamp": 1738497240000, "open": 98968.97, "high": 98972.0, "low": 98899.51, "close": 98915.11, "volume": 4.39035096}, {"timestamp": 1738497300000, "open": 98915.11, "high": 98995.58, "low": 98915.11, "close": 98988.26, "volume": 11.2409114}, {"timestamp": 1738497360000, "open": 98988.26, "high": 99030.22, "low": 98969.08, "close": 98995.1, "volume": 6.99823403}, {"timestamp": 1738497420000, "open": 98995.1, "high": 99028.77, "low": 98995.1, "close": 99017.1, "volume": 7.94868764}, {"timestamp": 1738497480000, "open": 99017.1, "high": 99017.1, "low": 98855.84, "close": 98871.8, "volume": 7.94308397}, {"timestamp": 1738497540000, "open": 98871.8, "high": 98892.88, "low": 98800.0, "close": 98868.2, "volume": 9.3311682}, {"timestamp": 1738497600000, "open": 98868.2, "high": 98868.2, "low": 98750.0, "close": 98783.09, "volume": 19.16941303}, {"timestamp": 1738497660000, "open": 98783.09, "high": 98836.89, "low": 98783.09, "close": 98827.99, "volume": 10.28537857}, {"timestamp": 1738497720000, "open": 98827.99, "high": 98839.92, "low": 98783.1, "close": 98810.37, "volume": 10.05059903}, {"timestamp": 1738497780000, "open": 98810.37, "high": 98849.71, "low": 98803.39, "close": 98844.21, "volume": 7.99870248}, {"timestamp": 1738497840000, "open": 98844.21, "high": 99032.23, "low": 98844.21, "close": 99009.99, "volume": 11.31728483}, {"timestamp": 1738497900000, "open": 99009.99, "high": 99038.31, "low": 98941.8, "close": 99010.52, "volume": 10.74665882}, {"timestamp": 1738497960000, "open": 99010.52, "high": 99100.0, "low": 99010.52, "close": 99086.94, "volume": 9.8268573}, {"timestamp": 1738498020000, "open": 99086.94, "high": 99086.94, "low": 99008.01, "close": 99081.25, "volume": 9.985495}, {"timestamp": 1738498080000, "open": 99081.25, "high": 99086.85, "low": 99044.99, "close": 99086.84, "volume": 7.05755337}, {"timestamp": 1738498140000, "open": 99086.84, "high": 99136.17, "low": 99019.6, "close": 99122.0, "volume": 4.59339802}, {"timestamp": 1738498200000, "open": 99122.0, "high": 99148.43, "low": 99031.94, "close": 99115.07, "volume": 17.86004902}, {"timestamp": 1738498260000, "open": 99115.07, "high": 99136.0, "low": 99064.42, "close": 99064.43, "volume": 10.69098431}, {"timestamp": 1738498320000, "open": 99064.43, "high": 99137.25, "low": 99064.43, "close": 99123.4, "volume": 9.53484751}, {"timestamp": 1738498380000, "open": 99123.4, "high": 99165.99, "low": 99108.87, "close": 99127.23, "volume": 6.5428125}, {"timestamp": 1738498440000, "open": 99127.23, "high": 99136.16, "low": 99104.21, "close": 99136.15, "volume": 5.11656864}, {"timestamp": 1738498500000, "open": 99136.15, "high": 99137.25, "low": 99100.0, "close": 99102.7, "volume": 12.74899955}, {"timestamp": 1738498560000, "open": 99102.7, "high": 99103.99, "low": 98966.42, "close": 99032.0, "volume": 7.40238379}, {"timestamp": 1738498620000, "open": 99032.0, "high": 99046.84, "low": 98888.0, "close": 98939.99, "volume": 16.8555419}, {"timestamp": 1738498680000, "open": 98939.99, "high": 99036.35, "low": 98931.16, "close": 98935.64, "volume": 5.88382594}, {"timestamp": 1738498740000, "open": 98935.64, "high": 99019.37, "low": 98901.96, "close": 98901.97, "volume": 5.55228155}, {"timestamp": 1738498800000, "open": 98901.97, "high": 98901.97, "low": 98800.0, "close": 98800.0, "volume": 16.39556316}, {"timestamp": 1738498860000, "open": 98800.0, "high": 98875.74, "low": 98742.13, "close": 98875.74, "volume": 5.3458072}, {"timestamp": 1738498920000, "open": 98875.74, "high": 98875.74, "low": 98786.88, "close": 98822.0, "volume": 6.67112869}, {"timestamp": 1738498980000, "open": 98822.0, "high": 98854.41, "low": 98813.45, "close": 98854.4, "volume": 7.02641394}, {"timestamp": 1738499040000, "open": 98854.4, "high": 98923.99, "low": 98847.21, "close": 98923.99, "volume": 6.77818436}, {"timestamp": 1738499100000, "open": 98923.99, "high": 98967.73, "low": 98922.01, "close": 98948.88, "volume": 4.97843909}, {"timestamp": 1738499160000, "open": 98948.88, "high": 98958.44, "low": 98903.19, "close": 98939.99, "volume": 3.32794499}, {"timestamp": 1738499220000, "open": 98939.99, "high": 98986.48, "low": 98933.75, "close": 98976.59, "volume": 4.7131227}, {"timestamp": 1738499280000, "open": 98976.59, "high": 98997.79, "low": 98967.8, "close": 98976.2, "volume": 3.26849053}, {"timestamp": 1738499340000, "open": 98976.2, "high": 98978.82, "low": 98831.91, "close": 98831.91, "volume": 4.35698882}, {"timestamp": 1738499400000, "open": 98831.91, "high": 98831.92, "low": 98745.09, "close": 98745.09, "volume": 6.00120123}, {"timestamp": 1738499460000, "open": 98745.09, "high": 98783.63, "low": 98645.0, "close": 98645.0, "volume": 8.31630362}, {"timestamp": 1738499520000, "open": 98645.0, "high": 98676.23, "low": 98645.0, "close": 98666.66, "volume": 7.6090079}, {"timestamp": 1738499580000, "open": 98666.66, "high": 98699.81, "low": 98653.3, "close": 98666.94, "volume": 16.14329049}, {"timestamp": 1738499640000, "open": 98666.94, "high": 98666.94, "low": 98600.0, "close": 98604.02, "volume": 11.87155623}, {"timestamp": 1738499700000, "open": 98604.02, "high": 98646.52, "low": 98604.02, "close": 98634.49, "volume": 15.15087362}, {"timestamp": 1738499760000, "open": 98634.49, "high": 98634.49, "low": 98500.01, "close": 98557.99, "volume": 29.53381586}, {"timestamp": 1738499820000, "open": 98557.99, "high": 98755.47, "low": 98540.0, "close": 98755.47, "volume": 13.68177167}, {"timestamp": 1738499880000, "open": 98755.47, "high": 98784.31, "low": 98653.68, "close": 98690.12, "volume": 5.24428341}, {"timestamp": 1738499940000, "open": 98690.12, "high": 98699.99, "low": 98563.99, "close": 98581.99, "volume": 15.64687437}, {"timestamp": 1738500000000, "open": 98581.99, "high": 98738.4, "low": 98562.69, "close": 98729.31, "volume": 5.91655933}, {"timestamp": 1738500060000, "open": 98729.31, "high": 98793.54, "low": 98729.31, "close": 98768.0, "volume": 5.75320097}, {"timestamp": 1738500120000, "open": 98768.0, "high": 98817.76, "low": 98705.88, "close": 98705.88, "volume": 5.03030903}, {"timestamp": 1738500180000, "open": 98705.88, "high": 98705.89, "low": 98630.0, "close": 98666.65, "volume": 4.00189413}, {"timestamp": 1738500240000, "open": 98666.65, "high": 98699.99, "low": 98644.31, "close": 98692.81, "volume": 3.668057}, {"timestamp": 1738500300000, "open": 98692.81, "high": 98692.81, "low": 98581.0, "close": 98588.22, "volume": 5.10971121}, {"timestamp": 1738500360000, "open": 98588.22, "high": 98616.45, "low": 98540.67, "close": 98540.67, "volume": 8.32642199}, {"timestamp": 1738500420000, "open": 98540.67, "high": 98580.72, "low": 98500.0, "close": 98544.06, "volume": 19.90128693}, {"timestamp": 1738500480000, "open": 98544.06, "high": 98577.86, "low": 98455.0, "close": 98455.0, "volume": 13.85372022}, {"timestamp": 1738500540000, "open": 98455.0, "high": 98509.72, "low": 98444.0, "close": 98492.42, "volume": 10.87645291}, {"timestamp": 1738500600000, "open": 98492.42, "high": 98526.24, "low": 98460.85, "close": 98517.99, "volume": 10.64540682}, {"timestamp": 1738500660000, "open": 98517.99, "high": 98577.8, "low": 98500.0, "close": 98530.04, "volume": 7.77230237}, {"timestamp": 1738500720000, "open": 98530.04, "high": 98575.42, "low": 98492.21, "close": 98492.21, "volume": 11.19111749}, {"timestamp": 1738500780000, "open": 98492.21, "high": 98492.21, "low": 98423.99, "close": 98459.99, "volume": 11.17557972}, {"timestamp": 1738500840000, "open": 98459.99, "high": 98560.28, "low": 98417.01, "close": 98417.01, "volume": 12.60677416}, {"timestamp": 1738500900000, "open": 98417.01, "high": 98417.02, "low": 98300.0, "close": 98313.73, "volume": 17.69764341}, {"timestamp": 1738500960000, "open": 98313.73, "high": 98367.99, "low": 98222.0, "close": 98241.39, "volume": 28.52826057}, {"timestamp": 1738501020000, "open": 98241.39, "high": 98299.02, "low": 98201.0, "close": 98247.99, "volume": 21.79033933}, {"timestamp": 1738501080000, "open": 98247.99, "high": 98334.08, "low": 98216.0, "close": 98247.37, "volume": 30.74495865}, {"timestamp": 1738501140000, "open": 98247.37, "high": 98247.37, "low": 98157.0, "close": 98177.99, "volume": 23.84964422}, {"timestamp": 1738501200000, "open": 98177.99, "high": 98251.26, "low": 98160.0, "close": 98216.63, "volume": 13.19047873}, {"timestamp": 1738501260000, "open": 98216.63, "high": 98365.21, "low": 98200.25, "close": 98365.2, "volume": 17.70527165}, {"timestamp": 1738501320000, "open": 98365.2, "high": 98416.21, "low": 98286.98, "close": 98326.01, "volume": 15.89654561}, {"timestamp": 1738501380000, "open": 98326.01, "high": 98352.57, "low": 98287.52, "close": 98349.19, "volume": 7.35327431}, {"timestamp": 1738501440000, "open": 98349.19, "high": 98446.41, "low": 98333.0, "close": 98426.02, "volume": 6.60189844}, {"timestamp": 1738501500000, "open": 98426.02, "high": 98491.99, "low": 98396.46, "close": 98491.99, "volume": 7.15242364}, {"timestamp": 1738501560000, "open": 98491.99, "high": 98556.75, "low": 98477.02, "close": 98477.02, "volume": 7.87031097}, {"timestamp": 1738501620000, "open": 98477.02, "high": 98507.97, "low": 98411.84, "close": 98482.09, "volume": 9.32652061}, {"timestamp": 1738501680000, "open": 98482.09, "high": 98482.09, "low": 98344.44, "close": 98344.45, "volume": 12.19662445}, {"timestamp": 1738501740000, "open": 98344.45, "high": 98486.4, "low": 98289.71, "close": 98485.67, "volume": 7.79802173}, {"timestamp": 1738501800000, "open": 98485.67, "high": 98502.49, "low": 98452.69, "close": 98479.14, "volume": 4.88112673}, {"timestamp": 1738501860000, "open": 98479.14, "high": 98539.47, "low": 98461.18, "close": 98539.46, "volume": 5.95988438}, {"timestamp": 1738501920000, "open": 98539.46, "high": 98571.99, "low": 98522.24, "close": 98571.99, "volume": 10.60628656}, {"timestamp": 1738501980000, "open": 98571.99, "high": 98646.26, "low": 98561.55, "close": 98561.55, "volume": 10.7654073}, {"timestamp": 1738502040000, "open": 98561.55, "high": 98562.55, "low": 98500.0, "close": 98542.87, "volume": 9.95914761}, {"timestamp": 1738502100000, "open": 98542.87, "high": 98565.19, "low": 98439.09, "close": 98464.42, "volume": 12.84043794}, {"timestamp": 1738502160000, "open": 98464.42, "high": 98470.59, "low": 98432.01, "close": 98470.59, "volume": 12.82840136}, {"timestamp": 1738502220000, "open": 98470.59, "high": 98470.59, "low": 98431.37, "close": 98454.73, "volume": 14.4980255}, {"timestamp": 1738502280000, "open": 98454.73, "high": 98543.05, "low": 98438.0, "close": 98543.05, "volume": 7.55235933}, {"timestamp": 1738502340000, "open": 98543.05, "high": 98676.08, "low": 98543.05, "close": 98650.09, "volume": 7.80040577}, {"timestamp": 1738502400000, "open": 98650.09, "high": 98660.0, "low": 98606.55, "close": 98645.72, "volume": 9.47787148}, {"timestamp": 1738502460000, "open": 98645.72, "high": 98645.73, "low": 98537.93, "close": 98547.39, "volume": 7.60461974}, {"timestamp": 1738502520000, "open": 98547.39, "high": 98664.46, "low": 98547.39, "close": 98664.46, "volume": 5.64281888}, {"timestamp": 1738502580000, "open": 98664.46, "high": 98664.46, "low": 98640.32, "close": 98647.28, "volume": 6.13549363}, {"timestamp": 1738502640000, "open": 98647.28, "high": 98719.19, "low": 98646.02, "close": 98693.67, "volume": 7.73296747}, {"timestamp": 1738502700000, "open": 98693.67, "high": 98693.67, "low": 98628.94, "close": 98640.03, "volume": 10.02885112}, {"timestamp": 1738502760000, "open": 98640.03, "high": 98729.96, "low": 98640.03, "close": 98722.2, "volume": 8.45991112}, {"timestamp": 1738502820000, "open": 98722.2, "high": 98810.42, "low": 98720.0, "close": 98780.01, "volume": 14.58296993}, {"timestamp": 1738502880000, "open": 98780.01, "high": 98794.0, "low": 98700.0, "close": 98700.0, "volume": 6.08486391}, {"timestamp": 1738502940000, "open": 98700.0, "high": 98753.43, "low": 98700.0, "close": 98733.69, "volume": 5.21886201}, {"timestamp": 1738503000000, "open": 98733.69, "high": 98738.15, "low": 98627.45, "close": 98690.0, "volume": 10.2605691}, {"timestamp": 1738503060000, "open": 98690.0, "high": 98706.39, "low": 98615.71, "close": 98630.04, "volume": 11.11484154}, {"timestamp": 1738503120000, "open": 98630.04, "high": 98676.11, "low": 98592.22, "close": 98599.99, "volume": 50.09635967}, {"timestamp": 1738503180000, "open": 98599.99, "high": 98661.79, "low": 98590.0, "close": 98661.79, "volume": 10.49189673}, {"timestamp": 1738503240000, "open": 98661.79, "high": 98700.0, "low": 98648.04, "close": 98699.99, "volume": 11.39070391}, {"timestamp": 1738503300000, "open": 98699.99, "high": 98740.91, "low": 98699.99, "close": 98740.9, "volume": 13.35941605}, {"timestamp": 1738503360000, "open": 98740.9, "high": 98795.99, "low": 98736.53, "close": 98736.53, "volume": 5.74823896}, {"timestamp": 1738503420000, "open": 98736.53, "high": 98753.76, "low": 98672.0, "close": 98683.3, "volume": 3.57335179}, {"timestamp": 1738503480000, "open": 98683.3, "high": 98741.91, "low": 98683.3, "close": 98692.11, "volume": 13.40320942}, {"timestamp": 1738503540000, "open": 98692.11, "high": 98692.11, "low": 98500.0, "close": 98591.2, "volume": 6.34332256}, {"timestamp": 1738503600000, "open": 98591.2, "high": 98633.57, "low": 98563.35, "close": 98633.57, "volume": 10.59451181}, {"timestamp": 1738503660000, "open": 98633.57, "high": 98673.63, "low": 98625.91, "close": 98653.98, "volume": 6.85949387}, {"timestamp": 1738503720000, "open": 98653.98, "high": 98704.15, "low": 98633.57, "close": 98704.14, "volume": 5.05758912}, {"timestamp": 1738503780000, "open": 98704.14, "high": 98725.33, "low": 98704.14, "close": 98704.15, "volume": 5.79970847}, {"timestamp": 1738503840000, "open": 98704.15, "high": 98731.07, "low": 98704.15, "close": 98704.23, "volume": 6.4774109}, {"timestamp": 1738503900000, "open": 98704.23, "high": 98764.29, "low": 98704.22, "close": 98756.6, "volume": 3.36133903}, {"timestamp": 1738503960000, "open": 98756.6, "high": 98756.6, "low": 98716.9, "close": 98752.18, "volume": 4.6357603}, {"timestamp": 1738504020000, "open": 98752.18, "high": 98824.21, "low": 98752.18, "close": 98824.2, "volume": 12.11070146}, {"timestamp": 1738504080000, "open": 98824.2, "high": 98827.11, "low": 98688.75, "close": 98727.99, "volume": 17.41425738}, {"timestamp": 1738504140000, "open": 98727.99, "high": 98736.48, "low": 98599.99, "close": 98630.61, "volume": 39.99874608}, {"timestamp": 1738504200000, "open": 98630.61, "high": 98637.39, "low": 98569.99, "close": 98599.99, "volume": 13.29038136}, {"timestamp": 1738504260000, "open": 98599.99, "high": 98599.99, "low": 98499.99, "close": 98545.35, "volume": 16.90135709}, {"timestamp": 1738504320000, "open": 98545.35, "high": 98545.36, "low": 98493.06, "close": 98507.97, "volume": 36.53442458}, {"timestamp": 1738504380000, "open": 98507.97, "high": 98605.24, "low": 98507.97, "close": 98595.36, "volume": 11.55383966}, {"timestamp": 1738504440000, "open": 98595.36, "high": 98684.41, "low": 98595.36, "close": 98640.71, "volume": 16.29721966}, {"timestamp": 1738504500000, "open": 98640.71, "high": 98739.36, "low": 98640.71, "close": 98739.35, "volume": 7.47308061}, {"timestamp": 1738504560000, "open": 98739.35, "high": 98776.78, "low": 98722.16, "close": 98768.36, "volume": 6.53424677}, {"timestamp": 1738504620000, "open": 98768.36, "high": 98788.61, "low": 98750.59, "close": 98783.07, "volume": 6.86295827}, {"timestamp": 1738504680000, "open": 98783.07, "high": 98797.38, "low": 98769.32, "close": 98793.56, "volume": 6.93281107}, {"timestamp": 1738504740000, "open": 98793.56, "high": 98795.89, "low": 98782.0, "close": 98795.88, "volume": 4.75550451}, {"timestamp": 1738504800000, "open": 98795.88, "high": 98795.89, "low": 98763.47, "close": 98795.87, "volume": 11.92323106}, {"timestamp": 1738504860000, "open": 98795.87, "high": 98795.87, "low": 98705.88, "close": 98720.54, "volume": 4.54493299}, {"timestamp": 1738504920000, "open": 98720.54, "high": 98792.89, "low": 98705.9, "close": 98783.33, "volume": 2.9129512}, {"timestamp": 1738504980000, "open": 98783.33, "high": 98881.15, "low": 98745.09, "close": 98854.12, "volume": 14.4705286}, {"timestamp": 1738505040000, "open": 98854.12, "high": 98936.25, "low": 98854.12, "close": 98915.97, "volume": 14.5097295}, {"timestamp": 1738505100000, "open": 98915.97, "high": 98926.22, "low": 98852.0, "close": 98884.0, "volume": 9.8078856}, {"timestamp": 1738505160000, "open": 98884.0, "high": 99012.32, "low": 98872.0, "close": 99012.32, "volume": 12.37098705}, {"timestamp": 1738505220000, "open": 99012.32, "high": 99026.0, "low": 98943.56, "close": 98967.29, "volume": 7.98065733}, {"timestamp": 1738505280000, "open": 98967.29, "high": 99043.46, "low": 98967.28, "close": 99043.46, "volume": 11.52093651}, {"timestamp": 1738505340000, "open": 99043.46, "high": 99064.47, "low": 99040.75, "close": 99064.47, "volume": 9.19667245}, {"timestamp": 1738505400000, "open": 99064.47, "high": 99104.0, "low": 99061.85, "close": 99080.23, "volume": 13.8184511}, {"timestamp": 1738505460000, "open": 99080.23, "high": 99225.46, "low": 99061.86, "close": 99186.06, "volume": 18.17704795}, {"timestamp": 1738505520000, "open": 99186.06, "high": 99186.06, "low": 99115.98, "close": 99116.0, "volume": 13.23194379}, {"timestamp": 1738505580000, "open": 99116.0, "high": 99307.17, "low": 99115.99, "close": 99301.72, "volume": 21.29074446}, {"timestamp": 1738505640000, "open": 99301.72, "high": 99308.51, "low": 99224.12, "close": 99272.12, "volume": 13.05229564}, {"timestamp": 1738505700000, "open": 99272.12, "high": 99272.13, "low": 99200.0, "close": 99200.0, "volume": 9.53618272}, {"timestamp": 1738505760000, "open": 99200.0, "high": 99303.5, "low": 99164.66, "close": 99303.5, "volume": 8.79408759}, {"timestamp": 1738505820000, "open": 99303.5, "high": 99380.01, "low": 99289.94, "close": 99370.0, "volume": 45.98519289}, {"timestamp": 1738505880000, "open": 99370.0, "high": 99396.93, "low": 99304.55, "close": 99352.0, "volume": 14.01580422}, {"timestamp": 1738505940000, "open": 99352.0, "high": 99355.84, "low": 99264.91, "close": 99264.91, "volume": 8.33971424}, {"timestamp": 1738506000000, "open": 99264.91, "high": 99267.6, "low": 99183.02, "close": 99211.77, "volume": 20.44873298}, {"timestamp": 1738506060000, "open": 99211.77, "high": 99249.99, "low": 99125.47, "close": 99190.64, "volume": 7.81090716}, {"timestamp": 1738506120000, "open": 99190.64, "high": 99372.55, "low": 99190.64, "close": 99282.01, "volume": 8.98506467}, {"timestamp": 1738506180000, "open": 99282.01, "high": 99379.65, "low": 99282.0, "close": 99379.64, "volume": 8.62628843}, {"timestamp": 1738506240000, "open": 99379.64, "high": 99379.65, "low": 99324.0, "close": 99328.5, "volume": 3.30024149}, {"timestamp": 1738506300000, "open": 99328.5, "high": 99358.0, "low": 99300.0, "close": 99358.0, "volume": 6.26395918}, {"timestamp": 1738506360000, "open": 99358.0, "high": 99407.85, "low": 99336.2, "close": 99392.2, "volume": 10.46545563}, {"timestamp": 1738506420000, "open": 99392.2, "high": 99392.2, "low": 99300.01, "close": 99354.02, "volume": 4.94713987}, {"timestamp": 1738506480000, "open": 99354.02, "high": 99395.99, "low": 99347.15, "close": 99395.99, "volume": 3.42940067}, {"timestamp": 1738506540000, "open": 99395.99, "high": 99422.0, "low": 99389.71, "close": 99422.0, "volume": 7.01211771}, {"timestamp": 1738506600000, "open": 99422.0, "high": 99422.0, "low": 99264.0, "close": 99264.0, "volume": 15.17909796}, {"timestamp": 1738506660000, "open": 99264.0, "high": 99318.77, "low": 99264.0, "close": 99312.47, "volume": 11.55377144}, {"timestamp": 1738506720000, "open": 99312.47, "high": 99347.5, "low": 99299.67, "close": 99347.5, "volume": 6.64639549}, {"timestamp": 1738506780000, "open": 99347.5, "high": 99386.77, "low": 99329.14, "close": 99353.46, "volume": 10.50778267}, {"timestamp": 1738506840000, "open": 99353.46, "high": 99423.85, "low": 99353.46, "close": 99403.31, "volume": 6.98002571}, {"timestamp": 1738506900000, "open": 99403.31, "high": 99439.04, "low": 99375.3, "close": 99375.31, "volume": 10.55275198}, {"timestamp": 1738506960000, "open": 99375.31, "high": 99423.58, "low": 99336.69, "close": 99419.46, "volume": 4.7055109}, {"timestamp": 1738507020000, "open": 99419.46, "high": 99433.49, "low": 99373.54, "close": 99377.54, "volume": 6.4432243}, {"timestamp": 1738507080000, "open": 99377.54, "high": 99386.34, "low": 99321.29, "close": 99333.34, "volume": 7.3225299}, {"timestamp": 1738507140000, "open": 99333.34, "high": 99356.0, "low": 99276.47, "close": 99276.47, "volume": 7.25121441}, {"timestamp": 1738507200000, "open": 99276.47, "high": 99353.93, "low": 99276.47, "close": 99353.92, "volume": 11.00643196}, {"timestamp": 1738507260000, "open": 99353.92, "high": 99360.16, "low": 99337.74, "close": 99340.0, "volume": 4.94856571}, {"timestamp": 1738507320000, "open": 99340.0, "high": 99390.46, "low": 99340.0, "close": 99343.14, "volume": 2.65360327}, {"timestamp": 1738507380000, "open": 99343.14, "high": 99390.5, "low": 99330.19, "close": 99386.58, "volume": 4.98646806}, {"timestamp": 1738507440000, "open": 99386.58, "high": 99386.58, "low": 99351.33, "close": 99351.34, "volume": 4.66192368}, {"timestamp": 1738507500000, "open": 99351.34, "high": 99370.0, "low": 99290.36, "close": 99290.37, "volume": 7.54928731}, {"timestamp": 1738507560000, "open": 99290.37, "high": 99291.36, "low": 99172.72, "close": 99203.1, "volume": 10.16912867}, {"timestamp": 1738507620000, "open": 99203.1, "high": 99335.99, "low": 99203.09, "close": 99335.99, "volume": 4.8539226}, {"timestamp": 1738507680000, "open": 99335.99, "high": 99400.0, "low": 99315.56, "close": 99315.57, "volume": 7.80923559}, {"timestamp": 1738507740000, "open": 99315.57, "high": 99355.29, "low": 99315.56, "close": 99340.51, "volume": 5.77687865}, {"timestamp": 1738507800000, "open": 99340.51, "high": 99340.51, "low": 99208.0, "close": 99208.0, "volume": 6.3506992}, {"timestamp": 1738507860000, "open": 99208.0, "high": 99276.0, "low": 99208.0, "close": 99275.99, "volume": 5.76367017}, {"timestamp": 1738507920000, "open": 99275.99, "high": 99276.0, "low": 99229.01, "close": 99269.55, "volume": 5.67464561}, {"timestamp": 1738507980000, "open": 99269.55, "high": 99306.4, "low": 99260.6, "close": 99260.6, "volume": 3.06770304}, {"timestamp": 1738508040000, "open": 99260.6, "high": 99260.61, "low": 99234.0, "close": 99242.7, "volume": 5.00566422}, {"timestamp": 1738508100000, "open": 99242.7, "high": 99258.0, "low": 99203.1, "close": 99203.11, "volume": 2.61204822}, {"timestamp": 1738508160000, "open": 99203.11, "high": 99234.03, "low": 99202.95, "close": 99228.35, "volume": 2.68287702}, {"timestamp": 1738508220000, "open": 99228.35, "high": 99254.65, "low": 99219.49, "close": 99222.0, "volume": 3.383703}, {"timestamp": 1738508280000, "open": 99222.0, "high": 99237.48, "low": 99210.0, "close": 99237.47, "volume": 1.45641198}, {"timestamp": 1738508340000, "open": 99237.47, "high": 99237.48, "low": 99205.06, "close": 99205.08, "volume": 5.8482729}, {"timestamp": 1738508400000, "open": 99205.08, "high": 99205.09, "low": 99100.0, "close": 99112.99, "volume": 12.61013154}, {"timestamp": 1738508460000, "open": 99112.99, "high": 99159.6, "low": 99080.2, "close": 99159.6, "volume": 5.99866432}, {"timestamp": 1738508520000, "open": 99159.6, "high": 99159.6, "low": 99108.1, "close": 99108.1, "volume": 2.85277808}, {"timestamp": 1738508580000, "open": 99108.1, "high": 99116.08, "low": 99039.55, "close": 99048.49, "volume": 8.45286269}, {"timestamp": 1738508640000, "open": 99048.49, "high": 99048.49, "low": 98953.99, "close": 98977.46, "volume": 14.87236395}, {"timestamp": 1738508700000, "open": 98977.46, "high": 99099.6, "low": 98965.94, "close": 99099.6, "volume": 5.64291375}, {"timestamp": 1738508760000, "open": 99099.6, "high": 99106.32, "low": 99005.49, "close": 99030.61, "volume": 7.8186955}, {"timestamp": 1738508820000, "open": 99030.61, "high": 99209.94, "low": 99030.61, "close": 99204.82, "volume": 4.62551463}, {"timestamp": 1738508880000, "open": 99204.82, "high": 99264.0, "low": 99198.63, "close": 99263.99, "volume": 3.28723565}, {"timestamp": 1738508940000, "open": 99263.99, "high": 99263.99, "low": 99096.62, "close": 99096.62, "volume": 2.48524405}, {"timestamp": 1738509000000, "open": 99096.62, "high": 99096.62, "low": 99035.17, "close": 99050.07, "volume": 1.8967953}, {"timestamp": 1738509060000, "open": 99050.07, "high": 99123.99, "low": 99050.07, "close": 99092.05, "volume": 5.1903657}, {"timestamp": 1738509120000, "open": 99092.05, "high": 99187.41, "low": 99092.05, "close": 99180.0, "volume": 1.72196043}, {"timestamp": 1738509180000, "open": 99180.0, "high": 99180.0, "low": 99137.25, "close": 99173.26, "volume": 1.88134418}, {"timestamp": 1738509240000, "open": 99173.26, "high": 99173.26, "low": 99060.51, "close": 99077.24, "volume": 3.1832365}, {"timestamp": 1738509300000, "open": 99077.24, "high": 99077.24, "low": 98919.22, "close": 98950.91, "volume": 4.5795631}, {"timestamp": 1738509360000, "open": 98950.91, "high": 98978.98, "low": 98912.65, "close": 98940.52, "volume": 3.71657367}, {"timestamp": 1738509420000, "open": 98940.52, "high": 99016.57, "low": 98940.52, "close": 99016.56, "volume": 4.73609835}, {"timestamp": 1738509480000, "open": 99016.56, "high": 99051.13, "low": 98982.11, "close": 98988.51, "volume": 2.40064337}, {"timestamp": 1738509540000, "open": 98988.51, "high": 98988.51, "low": 98924.0, "close": 98925.05, "volume": 2.93793293}, {"timestamp": 1738509600000, "open": 98925.05, "high": 98991.99, "low": 98916.17, "close": 98990.99, "volume": 4.97966725}, {"timestamp": 1738509660000, "open": 98990.99, "high": 99045.73, "low": 98969.61, "close": 99016.48, "volume": 4.96508537}, {"timestamp": 1738509720000, "open": 99016.48, "high": 99044.5, "low": 98984.0, "close": 99039.89, "volume": 4.29138323}, {"timestamp": 1738509780000, "open": 99039.89, "high": 99059.99, "low": 98965.37, "close": 98987.52, "volume": 9.0385586}, {"timestamp": 1738509840000, "open": 98987.52, "high": 98987.53, "low": 98924.0, "close": 98924.0, "volume": 4.01460255}, {"timestamp": 1738509900000, "open": 98924.0, "high": 98972.42, "low": 98924.0, "close": 98924.51, "volume": 4.0405407}, {"timestamp": 1738509960000, "open": 98924.51, "high": 98936.0, "low": 98839.99, "close": 98927.98, "volume": 16.64120163}, {"timestamp": 1738510020000, "open": 98927.98, "high": 98927.98, "low": 98824.0, "close": 98886.38, "volume": 8.38087248}, {"timestamp": 1738510080000, "open": 98886.38, "high": 98962.36, "low": 98880.0, "close": 98880.01, "volume": 4.4279045}, {"timestamp": 1738510140000, "open": 98880.01, "high": 98928.73, "low": 98826.35, "close": 98826.36, "volume": 6.16072325}, {"timestamp": 1738510200000, "open": 98826.36, "high": 98856.0, "low": 98755.99, "close": 98756.0, "volume": 10.20009612}, {"timestamp": 1738510260000, "open": 98756.0, "high": 98958.54, "low": 98720.55, "close": 98859.07, "volume": 9.7539022}, {"timestamp": 1738510320000, "open": 98859.07, "high": 98954.2, "low": 98851.26, "close": 98927.21, "volume": 11.40731527}, {"timestamp": 1738510380000, "open": 98927.21, "high": 99036.28, "low": 98927.21, "close": 98980.4, "volume": 5.82047161}, {"timestamp": 1738510440000, "open": 98980.4, "high": 99113.99, "low": 98952.39, "close": 99090.7, "volume": 6.35768013}, {"timestamp": 1738510500000, "open": 99090.7, "high": 99157.71, "low": 99034.72, "close": 99157.71, "volume": 4.53466245}, {"timestamp": 1738510560000, "open": 99157.71, "high": 99269.85, "low": 99157.71, "close": 99269.85, "volume": 8.12645067}, {"timestamp": 1738510620000, "open": 99269.85, "high": 99275.41, "low": 99178.97, "close": 99178.98, "volume": 2.93448227}, {"timestamp": 1738510680000, "open": 99178.98, "high": 99343.95, "low": 99178.97, "close": 99337.58, "volume": 10.56407473}, {"timestamp": 1738510740000, "open": 99337.58, "high": 99371.42, "low": 99280.0, "close": 99280.01, "volume": 2.76244215}, {"timestamp": 1738510800000, "open": 99280.01, "high": 99280.01, "low": 99207.25, "close": 99214.37, "volume": 3.74286623}, {"timestamp": 1738510860000, "open": 99214.37, "high": 99302.48, "low": 99194.89, "close": 99194.89, "volume": 3.84011798}, {"timestamp": 1738510920000, "open": 99194.89, "high": 99252.0, "low": 99186.01, "close": 99245.4, "volume": 3.86870448}, {"timestamp": 1738510980000, "open": 99245.4, "high": 99288.0, "low": 99237.75, "close": 99245.4, "volume": 3.84583206}, {"timestamp": 1738511040000, "open": 99245.4, "high": 99245.4, "low": 99112.73, "close": 99127.04, "volume": 4.66118707}, {"timestamp": 1738511100000, "open": 99127.04, "high": 99127.04, "low": 99076.93, "close": 99098.97, "volume": 6.18808899}, {"timestamp": 1738511160000, "open": 99098.97, "high": 99230.22, "low": 99076.93, "close": 99230.21, "volume": 4.41057736}, {"timestamp": 1738511220000, "open": 99230.21, "high": 99319.5, "low": 99224.68, "close": 99319.49, "volume": 5.75566552}, {"timestamp": 1738511280000, "open": 99319.49, "high": 99319.5, "low": 99245.93, "close": 99245.93, "volume": 3.2530396}, {"timestamp": 1738511340000, "open": 99245.93, "high": 99294.12, "low": 99245.93, "close": 99294.12, "volume": 5.71475205}, {"timestamp": 1738511400000, "open": 99294.12, "high": 99299.99, "low": 99258.63, "close": 99287.82, "volume": 3.51993541}, {"timestamp": 1738511460000, "open": 99287.82, "high": 99314.68, "low": 99267.43, "close": 99314.67, "volume": 2.08835215}, {"timestamp": 1738511520000, "open": 99314.67, "high": 99342.94, "low": 99314.67, "close": 99342.93, "volume": 2.4936219}, {"timestamp": 1738511580000, "open": 99342.93, "high": 99405.73, "low": 99342.93, "close": 99383.9, "volume": 5.94923344}, {"timestamp": 1738511640000, "open": 99383.9, "high": 99398.0, "low": 99363.73, "close": 99363.73, "volume": 10.7411182}, {"timestamp": 1738511700000, "open": 99363.73, "high": 99391.19, "low": 99333.33, "close": 99361.75, "volume": 3.14489554}, {"timestamp": 1738511760000, "open": 99361.75, "high": 99383.38, "low": 99336.01, "close": 99336.01, "volume": 3.70543988}, {"timestamp": 1738511820000, "open": 99336.01, "high": 99336.01, "low": 99279.32, "close": 99279.32, "volume": 6.55675308}, {"timestamp": 1738511880000, "open": 99279.32, "high": 99308.31, "low": 99234.71, "close": 99304.0, "volume": 6.64728489}, {"timestamp": 1738511940000, "open": 99304.0, "high": 99375.99, "low": 99263.39, "close": 99346.87, "volume": 6.48498322}, {"timestamp": 1738512000000, "open": 99346.87, "high": 99361.97, "low": 99324.36, "close": 99350.01, "volume": 14.84671795}, {"timestamp": 1738512060000, "open": 99350.01, "high": 99350.01, "low": 99293.98, "close": 99302.27, "volume": 12.57413116}, {"timestamp": 1738512120000, "open": 99302.27, "high": 99302.27, "low": 99211.24, "close": 99211.25, "volume": 5.87358877}, {"timestamp": 1738512180000, "open": 99211.25, "high": 99241.05, "low": 99139.22, "close": 99160.0, "volume": 5.50223185}, {"timestamp": 1738512240000, "open": 99160.0, "high": 99194.09, "low": 99140.98, "close": 99156.0, "volume": 3.15485536}, {"timestamp": 1738512300000, "open": 99156.0, "high": 99183.86, "low": 99150.06, "close": 99183.86, "volume": 2.97948341}, {"timestamp": 1738512360000, "open": 99183.86, "high": 99215.69, "low": 99150.0, "close": 99195.23, "volume": 7.79043313}, {"timestamp": 1738512420000, "open": 99195.23, "high": 99283.65, "low": 99180.46, "close": 99283.65, "volume": 6.31740005}, {"timestamp": 1738512480000, "open": 99283.65, "high": 99328.0, "low": 99262.58, "close": 99262.61, "volume": 9.21264262}, {"timestamp": 1738512540000, "open": 99262.61, "high": 99262.61, "low": 99212.0, "close": 99212.0, "volume": 3.53469066}, {"timestamp": 1738512600000, "open": 99212.0, "high": 99221.26, "low": 99176.47, "close": 99195.54, "volume": 1.8535806}, {"timestamp": 1738512660000, "open": 99195.54, "high": 99195.54, "low": 99025.32, "close": 99036.89, "volume": 6.49919136}, {"timestamp": 1738512720000, "open": 99036.89, "high": 99085.41, "low": 99036.89, "close": 99076.46, "volume": 4.20217195}, {"timestamp": 1738512780000, "open": 99076.46, "high": 99121.1, "low": 98964.52, "close": 98966.17, "volume": 8.75551339}, {"timestamp": 1738512840000, "open": 98966.17, "high": 99004.37, "low": 98964.0, "close": 98993.01, "volume": 9.60807513}, {"timestamp": 1738512900000, "open": 98993.01, "high": 99059.89, "low": 98915.8, "close": 98915.8, "volume": 6.2393258}, {"timestamp": 1738512960000, "open": 98915.8, "high": 98961.43, "low": 98884.0, "close": 98944.39, "volume": 9.17023133}, {"timestamp": 1738513020000, "open": 98944.39, "high": 99133.35, "low": 98941.17, "close": 99075.11, "volume": 15.12418766}, {"timestamp": 1738513080000, "open": 99075.11, "high": 99087.99, "low": 99006.05, "close": 99034.48, "volume": 4.86494945}, {"timestamp": 1738513140000, "open": 99034.48, "high": 99146.88, "low": 99009.7, "close": 99139.93, "volume": 7.43497709}, {"timestamp": 1738513200000, "open": 99139.93, "high": 99197.67, "low": 99077.0, "close": 99197.66, "volume": 6.16155252}, {"timestamp": 1738513260000, "open": 99197.66, "high": 99246.81, "low": 99137.25, "close": 99205.5, "volume": 18.97878849}, {"timestamp": 1738513320000, "open": 99205.5, "high": 99240.0, "low": 99170.46, "close": 99202.0, "volume": 3.73364903}, {"timestamp": 1738513380000, "open": 99202.0, "high": 99224.0, "low": 99068.62, "close": 99068.62, "volume": 3.45825539}, {"timestamp": 1738513440000, "open": 99068.62, "high": 99092.58, "low": 99000.0, "close": 99000.0, "volume": 4.37717141}, {"timestamp": 1738513500000, "open": 99000.0, "high": 99035.42, "low": 99000.0, "close": 99031.32, "volume": 8.3005519}, {"timestamp": 1738513560000, "open": 99031.32, "high": 99058.83, "low": 99014.42, "close": 99020.09, "volume": 7.38459849}, {"timestamp": 1738513620000, "open": 99020.09, "high": 99034.03, "low": 98897.09, "close": 98897.09, "volume": 5.83715913}, {"timestamp": 1738513680000, "open": 98897.09, "high": 98911.76, "low": 98816.56, "close": 98838.03, "volume": 10.21451123}, {"timestamp": 1738513740000, "open": 98838.03, "high": 98892.0, "low": 98838.02, "close": 98847.69, "volume": 7.33309145}, {"timestamp": 1738513800000, "open": 98847.69, "high": 98941.99, "low": 98847.68, "close": 98911.92, "volume": 13.27374528}, {"timestamp": 1738513860000, "open": 98911.92, "high": 98950.71, "low": 98836.0, "close": 98836.0, "volume": 6.60093047}, {"timestamp": 1738513920000, "open": 98836.0, "high": 98917.66, "low": 98762.0, "close": 98894.65, "volume": 13.62806363}, {"timestamp": 1738513980000, "open": 98894.65, "high": 98948.0, "low": 98792.86, "close": 98940.29, "volume": 11.68972125}, {"timestamp": 1738514040000, "open": 98940.29, "high": 98954.89, "low": 98851.12, "close": 98860.0, "volume": 9.52934116}, {"timestamp": 1738514100000, "open": 98860.0, "high": 98869.89, "low": 98750.55, "close": 98750.55, "volume": 10.01009636}, {"timestamp": 1738514160000, "open": 98750.55, "high": 98768.92, "low": 98584.37, "close": 98664.01, "volume": 17.61250563}, {"timestamp": 1738514220000, "open": 98664.01, "high": 98712.78, "low": 98638.14, "close": 98693.09, "volume": 13.41371491}, {"timestamp": 1738514280000, "open": 98693.09, "high": 98868.27, "low": 98693.09, "close": 98867.99, "volume": 13.03927733}, {"timestamp": 1738514340000, "open": 98867.99, "high": 98871.99, "low": 98723.81, "close": 98723.81, "volume": 7.03064021}, {"timestamp": 1738514400000, "open": 98723.81, "high": 98754.95, "low": 98627.45, "close": 98643.47, "volume": 6.94283871}, {"timestamp": 1738514460000, "open": 98643.47, "high": 98686.3, "low": 98616.0, "close": 98685.39, "volume": 5.86195187}, {"timestamp": 1738514520000, "open": 98685.39, "high": 98773.44, "low": 98685.39, "close": 98733.77, "volume": 9.83601744}, {"timestamp": 1738514580000, "open": 98733.77, "high": 98733.77, "low": 98657.76, "close": 98679.13, "volume": 6.85548164}, {"timestamp": 1738514640000, "open": 98679.13, "high": 98679.13, "low": 98589.28, "close": 98589.29, "volume": 17.8210826}, {"timestamp": 1738514700000, "open": 98589.29, "high": 98627.46, "low": 98509.8, "close": 98545.62, "volume": 10.71746323}, {"timestamp": 1738514760000, "open": 98545.62, "high": 98589.15, "low": 98421.89, "close": 98472.02, "volume": 26.93416698}, {"timestamp": 1738514820000, "open": 98472.02, "high": 98492.0, "low": 98422.08, "close": 98482.9, "volume": 9.67750165}, {"timestamp": 1738514880000, "open": 98482.9, "high": 98515.16, "low": 98326.0, "close": 98326.01, "volume": 15.45449428}, {"timestamp": 1738514940000, "open": 98326.01, "high": 98374.86, "low": 98300.71, "close": 98340.0, "volume": 15.19556807}, {"timestamp": 1738515000000, "open": 98340.0, "high": 98405.64, "low": 98324.78, "close": 98366.25, "volume": 13.93772917}, {"timestamp": 1738515060000, "open": 98366.25, "high": 98540.29, "low": 98366.25, "close": 98452.03, "volume": 13.65640087}, {"timestamp": 1738515120000, "open": 98452.03, "high": 98452.03, "low": 98334.68, "close": 98369.85, "volume": 13.65117306}, {"timestamp": 1738515180000, "open": 98369.85, "high": 98442.14, "low": 98314.47, "close": 98322.35, "volume": 12.72048483}, {"timestamp": 1738515240000, "open": 98322.35, "high": 98407.06, "low": 98287.39, "close": 98314.3, "volume": 13.04535597}, {"timestamp": 1738515300000, "open": 98314.3, "high": 98320.5, "low": 98253.33, "close": 98266.29, "volume": 16.69573214}, {"timestamp": 1738515360000, "open": 98266.29, "high": 98266.29, "low": 98224.0, "close": 98224.0, "volume": 13.19090658}, {"timestamp": 1738515420000, "open": 98224.0, "high": 98224.01, "low": 98086.79, "close": 98185.15, "volume": 18.48746521}, {"timestamp": 1738515480000, "open": 98185.15, "high": 98198.51, "low": 98119.92, "close": 98167.99, "volume": 20.19097108}, {"timestamp": 1738515540000, "open": 98167.99, "high": 98337.51, "low": 98153.46, "close": 98264.0, "volume": 11.74504878}, {"timestamp": 1738515600000, "open": 98264.0, "high": 98452.2, "low": 98261.73, "close": 98441.33, "volume": 16.26252844}, {"timestamp": 1738515660000, "open": 98441.33, "high": 98462.97, "low": 98265.75, "close": 98396.0, "volume": 20.70436133}, {"timestamp": 1738515720000, "open": 98396.0, "high": 98447.99, "low": 98291.82, "close": 98399.19, "volume": 15.17430185}, {"timestamp": 1738515780000, "open": 98399.19, "high": 98430.96, "low": 98190.05, "close": 98202.75, "volume": 12.00001608}, {"timestamp": 1738515840000, "open": 98202.75, "high": 98364.46, "low": 98182.28, "close": 98247.85, "volume": 15.61151313}, {"timestamp": 1738515900000, "open": 98247.85, "high": 98247.86, "low": 98134.65, "close": 98142.0, "volume": 16.03900335}, {"timestamp": 1738515960000, "open": 98142.0, "high": 98242.16, "low": 98104.82, "close": 98165.75, "volume": 15.60971245}, {"timestamp": 1738516020000, "open": 98165.75, "high": 98222.8, "low": 98152.24, "close": 98180.56, "volume": 16.09543133}, {"timestamp": 1738516080000, "open": 98180.56, "high": 98376.0, "low": 98180.0, "close": 98367.92, "volume": 29.55203041}, {"timestamp": 1738516140000, "open": 98367.92, "high": 98438.61, "low": 98289.33, "close": 98423.28, "volume": 11.24847076}, {"timestamp": 1738516200000, "open": 98423.28, "high": 98568.94, "low": 98395.86, "close": 98448.92, "volume": 19.93049571}, {"timestamp": 1738516260000, "open": 98448.92, "high": 98526.6, "low": 98437.86, "close": 98444.01, "volume": 8.00320654}, {"timestamp": 1738516320000, "open": 98444.01, "high": 98444.01, "low": 98323.26, "close": 98348.38, "volume": 7.52719046}, {"timestamp": 1738516380000, "open": 98348.38, "high": 98348.38, "low": 98268.0, "close": 98309.62, "volume": 3.30279216}, {"timestamp": 1738516440000, "open": 98309.62, "high": 98309.62, "low": 98187.53, "close": 98203.09, "volume": 6.91713211}, {"timestamp": 1738516500000, "open": 98203.09, "high": 98203.1, "low": 98158.22, "close": 98158.22, "volume": 4.26696266}, {"timestamp": 1738516560000, "open": 98158.22, "high": 98185.1, "low": 98141.82, "close": 98168.49, "volume": 5.67584579}, {"timestamp": 1738516620000, "open": 98168.49, "high": 98168.5, "low": 98011.79, "close": 98107.99, "volume": 10.49794402}, {"timestamp": 1738516680000, "open": 98107.99, "high": 98260.41, "low": 98092.53, "close": 98260.41, "volume": 24.65907337}, {"timestamp": 1738516740000, "open": 98260.41, "high": 98375.83, "low": 98192.12, "close": 98192.16, "volume": 10.61292396}, {"timestamp": 1738516800000, "open": 98192.16, "high": 98192.16, "low": 98014.0, "close": 98021.82, "volume": 16.49323577}, {"timestamp": 1738516860000, "open": 98021.82, "high": 98043.89, "low": 98000.0, "close": 98018.33, "volume": 29.44552178}, {"timestamp": 1738516920000, "open": 98018.33, "high": 98077.52, "low": 98016.0, "close": 98036.47, "volume": 11.45484331}, {"timestamp": 1738516980000, "open": 98036.47, "high": 98056.86, "low": 98000.0, "close": 98056.23, "volume": 21.48131343}, {"timestamp": 1738517040000, "open": 98056.23, "high": 98096.0, "low": 97726.95, "close": 97754.4, "volume": 75.05953085}, {"timestamp": 1738517100000, "open": 97754.4, "high": 97951.0, "low": 97727.21, "close": 97888.63, "volume": 22.91374029}, {"timestamp": 1738517160000, "open": 97888.63, "high": 97890.92, "low": 97636.18, "close": 97705.77, "volume": 26.39547954}, {"timestamp": 1738517220000, "open": 97705.77, "high": 97864.31, "low": 97695.2, "close": 97843.22, "volume": 26.73145011}, {"timestamp": 1738517280000, "open": 97843.22, "high": 98028.98, "low": 97843.22, "close": 97951.99, "volume": 17.83925641}, {"timestamp": 1738517340000, "open": 97951.99, "high": 97958.25, "low": 97822.55, "close": 97848.0, "volume": 10.26193926}, {"timestamp": 1738517400000, "open": 97848.0, "high": 98127.99, "low": 97848.0, "close": 98074.52, "volume": 18.21179078}, {"timestamp": 1738517460000, "open": 98074.52, "high": 98097.85, "low": 97907.04, "close": 97929.8, "volume": 13.80271514}, {"timestamp": 1738517520000, "open": 97929.8, "high": 97959.18, "low": 97764.0, "close": 97890.22, "volume": 22.98067555}, {"timestamp": 1738517580000, "open": 97890.22, "high": 97951.78, "low": 97755.34, "close": 97777.07, "volume": 20.01193409}, {"timestamp": 1738517640000, "open": 97777.07, "high": 97852.78, "low": 97758.6, "close": 97790.28, "volume": 11.96442442}, {"timestamp": 1738517700000, "open": 97790.28, "high": 97801.88, "low": 97567.99, "close": 97728.19, "volume": 35.06211346}, {"timestamp": 1738517760000, "open": 97728.19, "high": 97728.19, "low": 97550.88, "close": 97555.86, "volume": 30.18479662}, {"timestamp": 1738517820000, "open": 97555.86, "high": 97661.38, "low": 97555.86, "close": 97629.36, "volume": 22.4681496}, {"timestamp": 1738517880000, "open": 97629.36, "high": 97912.0, "low": 97600.03, "close": 97870.69, "volume": 25.13943119}, {"timestamp": 1738517940000, "open": 97870.69, "high": 98033.32, "low": 97819.31, "close": 97895.93, "volume": 34.93718884}, {"timestamp": 1738518000000, "open": 97895.93, "high": 98077.28, "low": 97788.62, "close": 97797.01, "volume": 17.07340522}, {"timestamp": 1738518060000, "open": 97797.01, "high": 97887.99, "low": 97686.06, "close": 97731.4, "volume": 18.02299144}, {"timestamp": 1738518120000, "open": 97731.4, "high": 97759.99, "low": 97654.24, "close": 97720.8, "volume": 13.46977898}, {"timestamp": 1738518180000, "open": 97720.8, "high": 97779.99, "low": 97680.14, "close": 97718.51, "volume": 16.85795861}, {"timestamp": 1738518240000, "open": 97718.51, "high": 97799.08, "low": 97700.0, "close": 97740.68, "volume": 7.4923739}, {"timestamp": 1738518300000, "open": 97740.68, "high": 97782.16, "low": 97672.23, "close": 97714.47, "volume": 10.99761699}, {"timestamp": 1738518360000, "open": 97714.47, "high": 97718.82, "low": 97652.17, "close": 97652.17, "volume": 14.19075097}, {"timestamp": 1738518420000, "open": 97652.17, "high": 97742.91, "low": 97646.0, "close": 97713.5, "volume": 15.23326686}, {"timestamp": 1738518480000, "open": 97713.5, "high": 97713.5, "low": 97546.91, "close": 97546.91, "volume": 20.6758623}, {"timestamp": 1738518540000, "open": 97546.91, "high": 97584.35, "low": 97500.0, "close": 97500.0, "volume": 23.1225213}, {"timestamp": 1738518600000, "open": 97500.0, "high": 97500.01, "low": 97203.67, "close": 97290.0, "volume": 40.67830636}, {"timestamp": 1738518660000, "open": 97290.0, "high": 97429.86, "low": 97249.22, "close": 97342.0, "volume": 38.49555888}, {"timestamp": 1738518720000, "open": 97342.0, "high": 97491.45, "low": 97328.0, "close": 97331.16, "volume": 22.48237715}, {"timestamp": 1738518780000, "open": 97331.16, "high": 97390.92, "low": 97228.26, "close": 97276.15, "volume": 21.03483735}, {"timestamp": 1738518840000, "open": 97276.15, "high": 97276.15, "low": 97128.31, "close": 97274.52, "volume": 29.16823562}, {"timestamp": 1738518900000, "open": 97274.52, "high": 97464.47, "low": 97248.09, "close": 97380.67, "volume": 28.68221167}, {"timestamp": 1738518960000, "open": 97380.67, "high": 97450.0, "low": 97166.17, "close": 97183.33, "volume": 20.72600891}, {"timestamp": 1738519020000, "open": 97183.33, "high": 97203.7, "low": 97019.0, "close": 97115.25, "volume": 35.17440549}, {"timestamp": 1738519080000, "open": 97115.25, "high": 97335.99, "low": 97084.0, "close": 97149.99, "volume": 21.19369619}, {"timestamp": 1738519140000, "open": 97149.99, "high": 97314.07, "low": 97114.36, "close": 97214.66, "volume": 16.36010886}, {"timestamp": 1738519200000, "open": 97214.66, "high": 97254.62, "low": 97026.67, "close": 97026.67, "volume": 24.40439828}, {"timestamp": 1738519260000, "open": 97026.67, "high": 97140.0, "low": 97019.0, "close": 97118.52, "volume": 20.2961744}, {"timestamp": 1738519320000, "open": 97118.52, "high": 97267.99, "low": 97112.0, "close": 97156.01, "volume": 27.35174775}, {"timestamp": 1738519380000, "open": 97156.01, "high": 97355.98, "low": 97138.95, "close": 97251.72, "volume": 16.41070236}, {"timestamp": 1738519440000, "open": 97251.72, "high": 97486.55, "low": 97190.01, "close": 97375.13, "volume": 22.71585084}, {"timestamp": 1738519500000, "open": 97375.13, "high": 97534.91, "low": 97295.98, "close": 97495.51, "volume": 25.37912985}, {"timestamp": 1738519560000, "open": 97495.51, "high": 97495.52, "low": 97273.38, "close": 97410.25, "volume": 14.91274354}, {"timestamp": 1738519620000, "open": 97410.25, "high": 97447.54, "low": 97242.0, "close": 97373.62, "volume": 12.6685056}, {"timestamp": 1738519680000, "open": 97373.62, "high": 97373.63, "low": 97200.0, "close": 97290.84, "volume": 13.71899604}, {"timestamp": 1738519740000, "open": 97290.84, "high": 97357.16, "low": 97281.79, "close": 97349.99, "volume": 8.21299999}, {"timestamp": 1738519800000, "open": 97349.99, "high": 97434.22, "low": 97339.99, "close": 97350.77, "volume": 14.11215434}, {"timestamp": 1738519860000, "open": 97350.77, "high": 97467.99, "low": 97250.0, "close": 97381.8, "volume": 13.50238475}, {"timestamp": 1738519920000, "open": 97381.8, "high": 97441.75, "low": 97328.66, "close": 97334.01, "volume": 17.15529136}, {"timestamp": 1738519980000, "open": 97334.01, "high": 97442.22, "low": 97328.66, "close": 97442.22, "volume": 10.85184898}, {"timestamp": 1738520040000, "open": 97442.22, "high": 97479.81, "low": 97399.09, "close": 97479.8, "volume": 13.08338161}, {"timestamp": 1738520100000, "open": 97479.8, "high": 97479.8, "low": 97358.69, "close": 97358.69, "volume": 9.32192852}, {"timestamp": 1738520160000, "open": 97358.69, "high": 97400.79, "low": 97273.0, "close": 97278.89, "volume": 13.63199409}, {"timestamp": 1738520220000, "open": 97278.89, "high": 97285.65, "low": 97195.3, "close": 97195.31, "volume": 14.33713263}, {"timestamp": 1738520280000, "open": 97195.31, "high": 97313.44, "low": 97157.73, "close": 97266.58, "volume": 13.39750733}, {"timestamp": 1738520340000, "open": 97266.58, "high": 97283.55, "low": 97215.2, "close": 97222.05, "volume": 12.97730386}, {"timestamp": 1738520400000, "open": 97222.05, "high": 97300.0, "low": 97222.05, "close": 97261.61, "volume": 19.38920765}, {"timestamp": 1738520460000, "open": 97261.61, "high": 97282.82, "low": 97160.12, "close": 97195.65, "volume": 21.31445831}, {"timestamp": 1738520520000, "open": 97195.65, "high": 97320.0, "low": 97183.99, "close": 97234.4, "volume": 17.817778}, {"timestamp": 1738520580000, "open": 97234.4, "high": 97517.53, "low": 97220.0, "close": 97517.53, "volume": 24.97480523}, {"timestamp": 1738520640000, "open": 97517.53, "high": 97675.99, "low": 97517.53, "close": 97635.12, "volume": 25.10740554}, {"timestamp": 1738520700000, "open": 97635.12, "high": 97882.05, "low": 97615.58, "close": 97877.75, "volume": 33.56579627}, {"timestamp": 1738520760000, "open": 97877.75, "high": 97931.64, "low": 97785.76, "close": 97898.3, "volume": 37.70672068}, {"timestamp": 1738520820000, "open": 97898.3, "high": 97912.74, "low": 97758.45, "close": 97830.77, "volume": 14.80681009}, {"timestamp": 1738520880000, "open": 97830.77, "high": 97841.65, "low": 97747.66, "close": 97756.69, "volume": 9.72801873}, {"timestamp": 1738520940000, "open": 97756.69, "high": 97831.97, "low": 97756.69, "close": 97831.95, "volume": 11.41472806}, {"timestamp": 1738521000000, "open": 97831.95, "high": 97871.02, "low": 97736.08, "close": 97849.99, "volume": 21.72026519}, {"timestamp": 1738521060000, "open": 97849.99, "high": 97849.99, "low": 97736.33, "close": 97823.81, "volume": 17.99784007}, {"timestamp": 1738521120000, "open": 97823.81, "high": 97823.81, "low": 97663.6, "close": 97681.74, "volume": 11.91829244}, {"timestamp": 1738521180000, "open": 97681.74, "high": 97713.18, "low": 97591.34, "close": 97591.34, "volume": 10.49118462}, {"timestamp": 1738521240000, "open": 97591.34, "high": 97591.34, "low": 97512.52, "close": 97536.92, "volume": 20.33961828}, {"timestamp": 1738521300000, "open": 97536.92, "high": 97544.0, "low": 97500.0, "close": 97507.03, "volume": 14.2642663}, {"timestamp": 1738521360000, "open": 97507.03, "high": 97523.34, "low": 97489.13, "close": 97489.13, "volume": 9.13210997}, {"timestamp": 1738521420000, "open": 97489.13, "high": 97489.14, "low": 97411.2, "close": 97456.52, "volume": 9.61715492}, {"timestamp": 1738521480000, "open": 97456.52, "high": 97470.36, "low": 97066.66, "close": 97236.25, "volume": 32.37935838}, {"timestamp": 1738521540000, "open": 97236.25, "high": 97449.95, "low": 97236.25, "close": 97407.99, "volume": 17.10395302}, {"timestamp": 1738521600000, "open": 97407.99, "high": 97523.35, "low": 97356.0, "close": 97359.61, "volume": 20.22428573}, {"timestamp": 1738521660000, "open": 97359.61, "high": 97359.62, "low": 97194.31, "close": 97251.28, "volume": 26.09790003}, {"timestamp": 1738521720000, "open": 97251.28, "high": 97400.0, "low": 97241.86, "close": 97357.66, "volume": 42.21521324}, {"timestamp": 1738521780000, "open": 97357.66, "high": 97379.89, "low": 97304.0, "close": 97332.16, "volume": 12.90428078}, {"timestamp": 1738521840000, "open": 97332.16, "high": 97332.16, "low": 96862.08, "close": 97000.01, "volume": 25.87346839}, {"timestamp": 1738521900000, "open": 97000.01, "high": 97441.82, "low": 97000.01, "close": 97331.06, "volume": 36.86443403}, {"timestamp": 1738521960000, "open": 97331.06, "high": 97331.06, "low": 96936.73, "close": 96936.73, "volume": 24.88253495}, {"timestamp": 1738522020000, "open": 96936.73, "high": 97152.0, "low": 96931.44, "close": 97127.93, "volume": 30.76077914}, {"timestamp": 1738522080000, "open": 97127.93, "high": 97264.11, "low": 97103.83, "close": 97244.39, "volume": 18.78547975}, {"timestamp": 1738522140000, "open": 97244.39, "high": 97315.05, "low": 97104.0, "close": 97315.05, "volume": 21.38143102}, {"timestamp": 1738522200000, "open": 97315.05, "high": 97350.0, "low": 97167.85, "close": 97219.78, "volume": 23.14848104}, {"timestamp": 1738522260000, "open": 97219.78, "high": 97228.01, "low": 96879.01, "close": 96898.95, "volume": 17.11312597}, {"timestamp": 1738522320000, "open": 96898.95, "high": 97091.83, "low": 96823.19, "close": 96895.21, "volume": 23.38414131}, {"timestamp": 1738522380000, "open": 96895.21, "high": 97151.6, "low": 96864.36, "close": 97110.72, "volume": 26.55991486}, {"timestamp": 1738522440000, "open": 97110.72, "high": 97125.45, "low": 96962.0, "close": 96962.01, "volume": 12.64428485}, {"timestamp": 1738522500000, "open": 96962.01, "high": 97071.89, "low": 96962.0, "close": 97051.27, "volume": 14.36817728}, {"timestamp": 1738522560000, "open": 97051.27, "high": 97196.89, "low": 96998.94, "close": 97187.99, "volume": 12.54503583}, {"timestamp": 1738522620000, "open": 97187.99, "high": 97230.75, "low": 97109.03, "close": 97191.9, "volume": 11.79430293}, {"timestamp": 1738522680000, "open": 97191.9, "high": 97228.57, "low": 96930.0, "close": 96930.0, "volume": 12.77574307}, {"timestamp": 1738522740000, "open": 96930.0, "high": 97111.56, "low": 96902.01, "close": 97087.91, "volume": 19.67560702}, {"timestamp": 1738522800000, "open": 97087.91, "high": 97102.0, "low": 96880.06, "close": 97000.81, "volume": 19.27105409}, {"timestamp": 1738522860000, "open": 97000.81, "high": 97111.56, "low": 96850.11, "close": 97111.56, "volume": 42.94345085}, {"timestamp": 1738522920000, "open": 97111.56, "high": 97303.34, "low": 97067.54, "close": 97286.05, "volume": 26.42654956}, {"timestamp": 1738522980000, "open": 97286.05, "high": 97413.89, "low": 97174.12, "close": 97393.18, "volume": 24.61963748}, {"timestamp": 1738523040000, "open": 97393.18, "high": 97462.32, "low": 97248.03, "close": 97419.63, "volume": 16.44976075}, {"timestamp": 1738523100000, "open": 97419.63, "high": 97459.99, "low": 97130.43, "close": 97146.01, "volume": 19.97162727}, {"timestamp": 1738523160000, "open": 97146.01, "high": 97281.15, "low": 97136.24, "close": 97216.36, "volume": 21.08626499}, {"timestamp": 1738523220000, "open": 97216.36, "high": 97281.68, "low": 97180.44, "close": 97281.68, "volume": 13.60195505}, {"timestamp": 1738523280000, "open": 97281.68, "high": 97436.0, "low": 97281.68, "close": 97352.53, "volume": 14.97599046}, {"timestamp": 1738523340000, "open": 97352.53, "high": 97431.99, "low": 97260.86, "close": 97341.42, "volume": 9.45356066}, {"timestamp": 1738523400000, "open": 97341.42, "high": 97498.0, "low": 97341.42, "close": 97445.55, "volume": 16.45496971}, {"timestamp": 1738523460000, "open": 97445.55, "high": 97547.22, "low": 97404.11, "close": 97547.22, "volume": 13.32343277}, {"timestamp": 1738523520000, "open": 97547.22, "high": 97570.94, "low": 97392.07, "close": 97509.99, "volume": 17.42258831}, {"timestamp": 1738523580000, "open": 97509.99, "high": 97513.09, "low": 97368.0, "close": 97471.99, "volume": 13.14758128}, {"timestamp": 1738523640000, "open": 97471.99, "high": 97500.0, "low": 97282.11, "close": 97302.0, "volume": 10.79949259}, {"timestamp": 1738523700000, "open": 97302.0, "high": 97317.69, "low": 97173.82, "close": 97173.82, "volume": 12.76673262}, {"timestamp": 1738523760000, "open": 97173.82, "high": 97200.0, "low": 97066.05, "close": 97095.57, "volume": 21.30598505}, {"timestamp": 1738523820000, "open": 97095.57, "high": 97231.86, "low": 97032.6, "close": 97199.57, "volume": 16.90260436}, {"timestamp": 1738523880000, "open": 97199.57, "high": 97310.0, "low": 97199.56, "close": 97304.12, "volume": 15.41637245}, {"timestamp": 1738523940000, "open": 97304.12, "high": 97539.36, "low": 97287.83, "close": 97539.36, "volume": 19.10160568}, {"timestamp": 1738524000000, "open": 97539.36, "high": 97574.23, "low": 97429.82, "close": 97535.17, "volume": 17.4833917}, {"timestamp": 1738524060000, "open": 97535.17, "high": 97546.38, "low": 97343.26, "close": 97432.78, "volume": 8.87945472}, {"timestamp": 1738524120000, "open": 97432.78, "high": 97432.78, "low": 97189.12, "close": 97278.01, "volume": 15.60568382}, {"timestamp": 1738524180000, "open": 97278.01, "high": 97278.01, "low": 97135.44, "close": 97190.89, "volume": 8.72273435}, {"timestamp": 1738524240000, "open": 97190.89, "high": 97349.48, "low": 97176.0, "close": 97333.99, "volume": 17.34769951}, {"timestamp": 1738524300000, "open": 97333.99, "high": 97431.99, "low": 97310.05, "close": 97431.99, "volume": 11.44684119}, {"timestamp": 1738524360000, "open": 97431.99, "high": 97449.51, "low": 97363.0, "close": 97394.07, "volume": 13.42255863}, {"timestamp": 1738524420000, "open": 97394.07, "high": 97480.0, "low": 97394.06, "close": 97474.76, "volume": 9.13262187}, {"timestamp": 1738524480000, "open": 97474.76, "high": 97536.71, "low": 97457.86, "close": 97504.22, "volume": 15.6905359}, {"timestamp": 1738524540000, "open": 97504.22, "high": 97577.99, "low": 97467.45, "close": 97521.94, "volume": 8.23283856}, {"timestamp": 1738524600000, "open": 97521.94, "high": 97724.37, "low": 97508.0, "close": 97716.31, "volume": 13.54466086}, {"timestamp": 1738524660000, "open": 97716.31, "high": 97807.69, "low": 97642.14, "close": 97789.36, "volume": 12.41026407}, {"timestamp": 1738524720000, "open": 97766.07, "high": 97828.8, "low": 97750.0, "close": 97818.11, "volume": 27.06529}, {"timestamp": 1738524780000, "open": 97818.1, "high": 97882.06, "low": 97691.36, "close": 97862.01, "volume": 32.53513}, {"timestamp": 1738524840000, "open": 97862.01, "high": 97891.85, "low": 97757.29, "close": 97782.61, "volume": 26.50382}, {"timestamp": 1738524900000, "open": 97782.61, "high": 97793.95, "low": 97584.0, "close": 97629.99, "volume": 42.13167}, {"timestamp": 1738524960000, "open": 97630.0, "high": 97772.0, "low": 97624.54, "close": 97747.29, "volume": 16.50691}, {"timestamp": 1738525020000, "open": 97747.29, "high": 97890.56, "low": 97747.29, "close": 97858.84, "volume": 16.72664}, {"timestamp": 1738525080000, "open": 97858.85, "high": 97993.37, "low": 97858.85, "close": 97978.27, "volume": 42.25329}, {"timestamp": 1738525140000, "open": 97978.27, "high": 98180.0, "low": 97945.65, "close": 98171.37, "volume": 74.62802}, {"timestamp": 1738525200000, "open": 98171.38, "high": 98198.54, "low": 98072.64, "close": 98075.99, "volume": 56.73212}, {"timestamp": 1738525260000, "open": 98076.0, "high": 98176.0, "low": 98064.82, "close": 98117.22, "volume": 20.50856}, {"timestamp": 1738525320000, "open": 98117.22, "high": 98269.65, "low": 98106.5, "close": 98269.65, "volume": 28.88926}, {"timestamp": 1738525380000, "open": 98269.66, "high": 98360.0, "low": 98217.28, "close": 98320.02, "volume": 47.25742}, {"timestamp": 1738525440000, "open": 98320.01, "high": 98386.0, "low": 98320.01, "close": 98346.3, "volume": 31.93733}, {"timestamp": 1738525500000, "open": 98346.3, "high": 98359.87, "low": 98173.91, "close": 98221.95, "volume": 26.74571}, {"timestamp": 1738525560000, "open": 98221.95, "high": 98487.07, "low": 98215.67, "close": 98446.21, "volume": 53.63194}, {"timestamp": 1738525620000, "open": 98449.85, "high": 98665.0, "low": 98406.37, "close": 98665.0, "volume": 68.05472}, {"timestamp": 1738525680000, "open": 98665.0, "high": 98700.0, "low": 98580.0, "close": 98628.01, "volume": 59.07278}, {"timestamp": 1738525740000, "open": 98628.01, "high": 98650.34, "low": 98485.27, "close": 98512.55, "volume": 44.95941}, {"timestamp": 1738525800000, "open": 98513.81, "high": 98552.77, "low": 98422.44, "close": 98552.76, "volume": 36.77773}, {"timestamp": 1738525860000, "open": 98552.76, "high": 98556.36, "low": 98358.59, "close": 98358.6, "volume": 34.29441}, {"timestamp": 1738525920000, "open": 98358.6, "high": 98369.57, "low": 98265.3, "close": 98305.77, "volume": 33.568}, {"timestamp": 1738525980000, "open": 98305.77, "high": 98305.77, "low": 98256.0, "close": 98268.98, "volume": 42.63954}, {"timestamp": 1738526040000, "open": 98268.98, "high": 98293.85, "low": 98226.03, "close": 98271.58, "volume": 12.82986}, {"timestamp": 1738526100000, "open": 98271.73, "high": 98271.74, "low": 98065.85, "close": 98120.95, "volume": 32.28952}, {"timestamp": 1738526160000, "open": 98120.94, "high": 98120.95, "low": 98018.86, "close": 98084.55, "volume": 32.06271}, {"timestamp": 1738526220000, "open": 98084.56, "high": 98277.66, "low": 98084.55, "close": 98247.46, "volume": 36.9484}, {"timestamp": 1738526280000, "open": 98247.46, "high": 98291.3, "low": 98242.0, "close": 98242.01, "volume": 14.09486}, {"timestamp": 1738526340000, "open": 98242.0, "high": 98273.17, "low": 98190.18, "close": 98273.16, "volume": 19.72967}, {"timestamp": 1738526400000, "open": 98273.17, "high": 98287.93, "low": 98207.72, "close": 98287.93, "volume": 18.47031}, {"timestamp": 1738526460000, "open": 98287.92, "high": 98371.5, "low": 98287.8, "close": 98333.18, "volume": 15.70418}, {"timestamp": 1738526520000, "open": 98333.18, "high": 98400.0, "low": 98253.89, "close": 98400.0, "volume": 44.26276}, {"timestamp": 1738526580000, "open": 98400.0, "high": 98576.15, "low": 98376.75, "close": 98576.15, "volume": 26.63677}, {"timestamp": 1738526640000, "open": 98576.15, "high": 98628.74, "low": 98543.88, "close": 98574.01, "volume": 39.22068}, {"timestamp": 1738526700000, "open": 98574.01, "high": 98604.1, "low": 98485.62, "close": 98485.63, "volume": 38.53538}, {"timestamp": 1738526760000, "open": 98485.62, "high": 98548.54, "low": 98474.74, "close": 98548.53, "volume": 19.94514}, {"timestamp": 1738526820000, "open": 98548.53, "high": 98548.53, "low": 98372.0, "close": 98437.04, "volume": 22.80544}, {"timestamp": 1738526880000, "open": 98437.05, "high": 98500.0, "low": 98413.73, "close": 98499.99, "volume": 24.15272}, {"timestamp": 1738526940000, "open": 98499.99, "high": 98509.73, "low": 98481.0, "close": 98507.85, "volume": 12.4799}, {"timestamp": 1738527000000, "open": 98507.85, "high": 98517.37, "low": 98474.87, "close": 98497.95, "volume": 29.46472}, {"timestamp": 1738527060000, "open": 98497.95, "high": 98497.95, "low": 98388.0, "close": 98400.49, "volume": 30.29}, {"timestamp": 1738527120000, "open": 98400.49, "high": 98400.49, "low": 98333.0, "close": 98383.64, "volume": 13.41333}, {"timestamp": 1738527180000, "open": 98383.64, "high": 98388.0, "low": 98336.95, "close": 98384.23, "volume": 11.72793}, {"timestamp": 1738527240000, "open": 98384.23, "high": 98500.0, "low": 98384.23, "close": 98500.0, "volume": 17.38813}, {"timestamp": 1738527300000, "open": 98500.0, "high": 98550.0, "low": 98467.39, "close": 98528.62, "volume": 24.67388}, {"timestamp": 1738527360000, "open": 98528.61, "high": 98562.79, "low": 98515.55, "close": 98535.47, "volume": 16.69593}, {"timestamp": 1738527420000, "open": 98535.48, "high": 98550.0, "low": 98424.81, "close": 98460.51, "volume": 12.56957}, {"timestamp": 1738527480000, "open": 98460.51, "high": 98538.99, "low": 98448.42, "close": 98532.6, "volume": 5.69393}, {"timestamp": 1738527540000, "open": 98532.6, "high": 98544.0, "low": 98424.79, "close": 98431.84, "volume": 9.33802}, {"timestamp": 1738527600000, "open": 98431.85, "high": 98434.78, "low": 98248.74, "close": 98292.45, "volume": 20.26836}, {"timestamp": 1738527660000, "open": 98292.44, "high": 98352.36, "low": 98251.45, "close": 98303.99, "volume": 21.18166}, {"timestamp": 1738527720000, "open": 98303.99, "high": 98378.71, "low": 98261.6, "close": 98378.71, "volume": 9.67274}, {"timestamp": 1738527780000, "open": 98378.71, "high": 98427.31, "low": 98373.38, "close": 98404.0, "volume": 11.08258}, {"timestamp": 1738527840000, "open": 98404.0, "high": 98404.01, "low": 98340.91, "close": 98367.97, "volume": 4.83627}, {"timestamp": 1738527900000, "open": 98367.98, "high": 98487.68, "low": 98367.97, "close": 98480.0, "volume": 8.61358}, {"timestamp": 1738527960000, "open": 98480.0, "high": 98480.01, "low": 98349.78, "close": 98349.79, "volume": 6.11534}, {"timestamp": 1738528020000, "open": 98349.79, "high": 98391.83, "low": 98299.66, "close": 98299.66, "volume": 6.91391}, {"timestamp": 1738528080000, "open": 98299.66, "high": 98299.67, "low": 98213.17, "close": 98230.55, "volume": 9.70811}, {"timestamp": 1738528140000, "open": 98230.55, "high": 98230.55, "low": 98100.0, "close": 98171.56, "volume": 14.19963}, {"timestamp": 1738528200000, "open": 98171.56, "high": 98250.0, "low": 98128.0, "close": 98128.6, "volume": 13.61319}, {"timestamp": 1738528260000, "open": 98128.6, "high": 98189.55, "low": 98068.0, "close": 98168.41, "volume": 12.90714}, {"timestamp": 1738528320000, "open": 98168.4, "high": 98168.4, "low": 98067.84, "close": 98068.0, "volume": 14.47582}, {"timestamp": 1738528380000, "open": 98068.0, "high": 98090.0, "low": 98030.52, "close": 98056.73, "volume": 12.17288}, {"timestamp": 1738528440000, "open": 98056.73, "high": 98056.73, "low": 98000.0, "close": 98029.08, "volume": 10.07033}, {"timestamp": 1738528500000, "open": 98029.08, "high": 98131.56, "low": 98019.19, "close": 98121.84, "volume": 16.45356}, {"timestamp": 1738528560000, "open": 98121.84, "high": 98123.44, "low": 98040.0, "close": 98068.33, "volume": 9.78965}, {"timestamp": 1738528620000, "open": 98068.34, "high": 98129.36, "low": 98068.34, "close": 98097.53, "volume": 5.4649}, {"timestamp": 1738528680000, "open": 98097.54, "high": 98097.54, "low": 97950.92, "close": 97973.23, "volume": 34.43367}, {"timestamp": 1738528740000, "open": 97973.23, "high": 97982.77, "low": 97887.37, "close": 97900.09, "volume": 16.00698}, {"timestamp": 1738528800000, "open": 97900.09, "high": 97943.94, "low": 97900.08, "close": 97900.12, "volume": 13.71865}, {"timestamp": 1738528860000, "open": 97900.11, "high": 97933.28, "low": 97892.69, "close": 97896.96, "volume": 13.54662}, {"timestamp": 1738528920000, "open": 97896.96, "high": 97901.62, "low": 97832.22, "close": 97898.21, "volume": 14.5006}, {"timestamp": 1738528980000, "open": 97898.21, "high": 97950.56, "low": 97893.29, "close": 97916.38, "volume": 10.25914}, {"timestamp": 1738529040000, "open": 97916.38, "high": 97947.57, "low": 97902.21, "close": 97947.56, "volume": 22.26313}, {"timestamp": 1738529100000, "open": 97947.56, "high": 97947.56, "low": 97852.0, "close": 97886.23, "volume": 9.93209}, {"timestamp": 1738529160000, "open": 97886.22, "high": 97886.23, "low": 97754.68, "close": 97791.42, "volume": 25.13439}, {"timestamp": 1738529220000, "open": 97791.43, "high": 97882.86, "low": 97765.15, "close": 97765.15, "volume": 16.24108}, {"timestamp": 1738529280000, "open": 97765.15, "high": 97765.16, "low": 97663.19, "close": 97672.31, "volume": 22.08401}, {"timestamp": 1738529340000, "open": 97672.31, "high": 97725.83, "low": 97650.54, "close": 97710.88, "volume": 24.52377}, {"timestamp": 1738529400000, "open": 97710.88, "high": 97826.84, "low": 97684.78, "close": 97826.84, "volume": 22.41726}, {"timestamp": 1738529460000, "open": 97826.84, "high": 97894.59, "low": 97781.77, "close": 97824.22, "volume": 13.51157}, {"timestamp": 1738529520000, "open": 97824.22, "high": 97864.0, "low": 97736.61, "close": 97835.26, "volume": 13.28455}, {"timestamp": 1738529580000, "open": 97835.25, "high": 97873.45, "low": 97763.27, "close": 97822.25, "volume": 11.53387}, {"timestamp": 1738529640000, "open": 97822.25, "high": 97822.26, "low": 97768.6, "close": 97773.27, "volume": 10.42412}, {"timestamp": 1738529700000, "open": 97773.27, "high": 97819.99, "low": 97750.0, "close": 97809.79, "volume": 6.46999}, {"timestamp": 1738529760000, "open": 97809.8, "high": 97809.8, "low": 97711.59, "close": 97750.01, "volume": 12.34405}, {"timestamp": 1738529820000, "open": 97750.01, "high": 97872.71, "low": 97750.0, "close": 97834.31, "volume": 15.59343}, {"timestamp": 1738529880000, "open": 97834.31, "high": 97834.31, "low": 97773.38, "close": 97829.48, "volume": 10.22683}, {"timestamp": 1738529940000, "open": 97831.33, "high": 97859.95, "low": 97798.0, "close": 97798.0, "volume": 4.24706}, {"timestamp": 1738530000000, "open": 97798.01, "high": 97815.22, "low": 97598.8, "close": 97615.95, "volume": 24.42091}, {"timestamp": 1738530060000, "open": 97615.94, "high": 97756.86, "low": 97602.69, "close": 97751.95, "volume": 30.77479}, {"timestamp": 1738530120000, "open": 97751.95, "high": 97885.8, "low": 97705.7, "close": 97885.8, "volume": 21.28417}, {"timestamp": 1738530180000, "open": 97885.8, "high": 97973.85, "low": 97848.25, "close": 97942.46, "volume": 21.15242}, {"timestamp": 1738530240000, "open": 97942.45, "high": 97977.02, "low": 97816.81, "close": 97816.81, "volume": 16.12546}, {"timestamp": 1738530300000, "open": 97816.82, "high": 97816.82, "low": 97710.57, "close": 97733.16, "volume": 30.44162}, {"timestamp": 1738530360000, "open": 97733.16, "high": 97733.16, "low": 97604.49, "close": 97608.33, "volume": 12.89264}, {"timestamp": 1738530420000, "open": 97608.33, "high": 97694.31, "low": 97582.33, "close": 97684.53, "volume": 12.09206}, {"timestamp": 1738530480000, "open": 97684.54, "high": 97739.85, "low": 97619.56, "close": 97739.85, "volume": 17.53515}, {"timestamp": 1738530540000, "open": 97739.85, "high": 97742.03, "low": 97685.31, "close": 97702.2, "volume": 4.59551}, {"timestamp": 1738530600000, "open": 97702.2, "high": 97792.0, "low": 97700.0, "close": 97715.54, "volume": 9.95837}, {"timestamp": 1738530660000, "open": 97715.54, "high": 97717.4, "low": 97589.0, "close": 97613.95, "volume": 34.57303}, {"timestamp": 1738530720000, "open": 97613.94, "high": 97691.3, "low": 97575.02, "close": 97691.1, "volume": 14.34119}, {"timestamp": 1738530780000, "open": 97691.09, "high": 97691.09, "low": 97583.39, "close": 97589.73, "volume": 19.42454}, {"timestamp": 1738530840000, "open": 97589.73, "high": 97606.92, "low": 97530.33, "close": 97559.86, "volume": 14.58428}, {"timestamp": 1738530900000, "open": 97559.86, "high": 97619.99, "low": 97544.28, "close": 97619.99, "volume": 11.72066}, {"timestamp": 1738530960000, "open": 97619.99, "high": 97619.99, "low": 97464.43, "close": 97482.19, "volume": 19.40757}, {"timestamp": 1738531020000, "open": 97482.18, "high": 97500.73, "low": 97423.91, "close": 97451.42, "volume": 7.4181}, {"timestamp": 1738531080000, "open": 97451.42, "high": 97493.76, "low": 97395.0, "close": 97493.76, "volume": 11.49295}, {"timestamp": 1738531140000, "open": 97493.76, "high": 97526.61, "low": 97372.54, "close": 97408.72, "volume": 23.83949}, {"timestamp": 1738531200000, "open": 97408.73, "high": 97411.99, "low": 97313.68, "close": 97336.0, "volume": 13.0516}, {"timestamp": 1738531260000, "open": 97336.0, "high": 97363.53, "low": 97130.43, "close": 97173.22, "volume": 59.75689}, {"timestamp": 1738531320000, "open": 97173.21, "high": 97311.99, "low": 97161.28, "close": 97298.04, "volume": 32.16377}, {"timestamp": 1738531380000, "open": 97298.03, "high": 97358.69, "low": 97202.0, "close": 97324.96, "volume": 13.69158}, {"timestamp": 1738531440000, "open": 97324.97, "high": 97380.0, "low": 97196.0, "close": 97234.01, "volume": 49.22742}, {"timestamp": 1738531500000, "open": 97234.01, "high": 97376.0, "low": 97234.0, "close": 97341.65, "volume": 15.08392}, {"timestamp": 1738531560000, "open": 97341.64, "high": 97346.63, "low": 97239.66, "close": 97336.0, "volume": 11.63045}, {"timestamp": 1738531620000, "open": 97336.0, "high": 97336.01, "low": 97149.27, "close": 97157.13, "volume": 27.85173}, {"timestamp": 1738531680000, "open": 97157.14, "high": 97176.8, "low": 97088.0, "close": 97088.01, "volume": 15.82951}, {"timestamp": 1738531740000, "open": 97088.01, "high": 97095.87, "low": 96930.96, "close": 96948.2, "volume": 56.07995}, {"timestamp": 1738531800000, "open": 96948.2, "high": 97072.0, "low": 96920.0, "close": 97045.87, "volume": 29.31504}, {"timestamp": 1738531860000, "open": 97045.88, "high": 97210.9, "low": 97032.61, "close": 97147.59, "volume": 31.85154}, {"timestamp": 1738531920000, "open": 97147.6, "high": 97209.91, "low": 97066.42, "close": 97209.91, "volume": 22.22473}, {"timestamp": 1738531980000, "open": 97209.9, "high": 97316.45, "low": 97144.22, "close": 97291.31, "volume": 22.62146}, {"timestamp": 1738532040000, "open": 97291.31, "high": 97291.31, "low": 97118.14, "close": 97215.69, "volume": 15.79738}, {"timestamp": 1738532100000, "open": 97215.68, "high": 97222.0, "low": 97100.0, "close": 97197.58, "volume": 11.97885}, {"timestamp": 1738532160000, "open": 97197.58, "high": 97222.0, "low": 97075.03, "close": 97184.33, "volume": 14.56268}, {"timestamp": 1738532220000, "open": 97184.33, "high": 97184.34, "low": 97047.46, "close": 97053.09, "volume": 19.32098}, {"timestamp": 1738532280000, "open": 97053.1, "high": 97072.14, "low": 97000.0, "close": 97013.99, "volume": 27.04492}, {"timestamp": 1738532340000, "open": 97013.99, "high": 97089.12, "low": 97013.99, "close": 97089.1, "volume": 13.03051}, {"timestamp": 1738532400000, "open": 97089.11, "high": 97104.85, "low": 96923.07, "close": 96946.65, "volume": 27.92894}, {"timestamp": 1738532460000, "open": 96946.65, "high": 96946.65, "low": 96809.12, "close": 96859.61, "volume": 63.28944}, {"timestamp": 1738532520000, "open": 96859.61, "high": 96859.61, "low": 96573.47, "close": 96617.6, "volume": 137.70158}, {"timestamp": 1738532580000, "open": 96617.59, "high": 96707.63, "low": 96617.59, "close": 96671.99, "volume": 49.07168}, {"timestamp": 1738532640000, "open": 96671.99, "high": 96830.53, "low": 96605.6, "close": 96781.73, "volume": 39.38705}, {"timestamp": 1738532700000, "open": 96781.72, "high": 96955.53, "low": 96781.72, "close": 96918.41, "volume": 34.3901}, {"timestamp": 1738532760000, "open": 96918.41, "high": 97088.0, "low": 96906.3, "close": 97011.09, "volume": 24.40026}, {"timestamp": 1738532820000, "open": 97011.1, "high": 97095.84, "low": 96978.9, "close": 96991.99, "volume": 38.76705}, {"timestamp": 1738532880000, "open": 96991.98, "high": 97012.11, "low": 96868.65, "close": 96881.29, "volume": 47.45683}, {"timestamp": 1738532940000, "open": 96881.29, "high": 96881.29, "low": 96702.12, "close": 96774.0, "volume": 42.21797}, {"timestamp": 1738533000000, "open": 96774.0, "high": 96790.47, "low": 96620.0, "close": 96692.8, "volume": 28.31373}, {"timestamp": 1738533060000, "open": 96692.81, "high": 96866.0, "low": 96681.48, "close": 96853.91, "volume": 31.59106}, {"timestamp": 1738533120000, "open": 96853.91, "high": 96854.56, "low": 96691.71, "close": 96788.0, "volume": 19.96446}, {"timestamp": 1738533180000, "open": 96787.99, "high": 96905.39, "low": 96779.69, "close": 96849.41, "volume": 17.8123}, {"timestamp": 1738533240000, "open": 96849.4, "high": 97032.78, "low": 96840.32, "close": 96982.71, "volume": 42.40539}, {"timestamp": 1738533300000, "open": 96982.71, "high": 96982.71, "low": 96918.82, "close": 96954.12, "volume": 25.05288}, {"timestamp": 1738533360000, "open": 96954.12, "high": 96986.62, "low": 96932.94, "close": 96978.0, "volume": 14.8232}, {"timestamp": 1738533420000, "open": 96978.0, "high": 96978.0, "low": 96825.0, "close": 96875.99, "volume": 12.00495}, {"timestamp": 1738533480000, "open": 96875.98, "high": 96976.0, "low": 96875.58, "close": 96976.0, "volume": 7.38118}, {"timestamp": 1738533540000, "open": 96975.99, "high": 97020.54, "low": 96949.47, "close": 97020.54, "volume": 53.98733}, {"timestamp": 1738533600000, "open": 97020.56, "high": 97245.54, "low": 96980.96, "close": 97245.54, "volume": 38.56956}, {"timestamp": 1738533660000, "open": 97245.54, "high": 97461.53, "low": 97245.53, "close": 97418.31, "volume": 50.41245}, {"timestamp": 1738533720000, "open": 97418.32, "high": 97514.46, "low": 97360.89, "close": 97376.62, "volume": 31.50931}, {"timestamp": 1738533780000, "open": 97376.62, "high": 97421.22, "low": 97300.0, "close": 97403.83, "volume": 30.11589}, {"timestamp": 1738533840000, "open": 97403.83, "high": 97501.97, "low": 97319.37, "close": 97443.72, "volume": 38.74611}, {"timestamp": 1738533900000, "open": 97443.72, "high": 97533.33, "low": 97353.3, "close": 97522.75, "volume": 35.77529}, {"timestamp": 1738533960000, "open": 97522.74, "high": 97522.75, "low": 97354.01, "close": 97481.91, "volume": 34.6583}, {"timestamp": 1738534020000, "open": 97481.91, "high": 97525.61, "low": 97400.0, "close": 97400.01, "volume": 16.89981}, {"timestamp": 1738534080000, "open": 97400.0, "high": 97459.94, "low": 97333.01, "close": 97459.94, "volume": 19.50704}, {"timestamp": 1738534140000, "open": 97459.94, "high": 97528.0, "low": 97455.09, "close": 97527.98, "volume": 10.14375}, {"timestamp": 1738534200000, "open": 97527.98, "high": 97542.46, "low": 97471.37, "close": 97524.94, "volume": 13.26708}, {"timestamp": 1738534260000, "open": 97524.94, "high": 97700.0, "low": 97492.79, "close": 97669.62, "volume": 26.05813}, {"timestamp": 1738534320000, "open": 97669.62, "high": 97677.58, "low": 97582.4, "close": 97668.05, "volume": 12.62892}, {"timestamp": 1738534380000, "open": 97668.06, "high": 97709.18, "low": 97661.41, "close": 97683.48, "volume": 14.63862}, {"timestamp": 1738534440000, "open": 97683.48, "high": 97684.79, "low": 97494.9, "close": 97509.53, "volume": 23.22181}, {"timestamp": 1738534500000, "open": 97509.53, "high": 97723.52, "low": 97504.23, "close": 97711.81, "volume": 22.60163}, {"timestamp": 1738534560000, "open": 97711.82, "high": 97732.3, "low": 97556.64, "close": 97574.56, "volume": 19.95063}, {"timestamp": 1738534620000, "open": 97574.57, "high": 97724.4, "low": 97574.56, "close": 97606.01, "volume": 15.85558}, {"timestamp": 1738534680000, "open": 97606.0, "high": 97606.0, "low": 97466.16, "close": 97466.17, "volume": 23.82943}, {"timestamp": 1738534740000, "open": 97466.17, "high": 97635.97, "low": 97466.17, "close": 97542.21, "volume": 30.77622}, {"timestamp": 1738534800000, "open": 97542.2, "high": 97551.96, "low": 97383.24, "close": 97468.52, "volume": 19.78108}, {"timestamp": 1738534860000, "open": 97468.51, "high": 97517.25, "low": 97343.75, "close": 97384.94, "volume": 17.43326}, {"timestamp": 1738534920000, "open": 97384.95, "high": 97415.71, "low": 97171.99, "close": 97274.02, "volume": 32.25296}, {"timestamp": 1738534980000, "open": 97274.02, "high": 97454.35, "low": 97269.17, "close": 97392.0, "volume": 15.79189}, {"timestamp": 1738535040000, "open": 97392.0, "high": 97456.53, "low": 97329.4, "close": 97427.81, "volume": 12.34229}, {"timestamp": 1738535100000, "open": 97427.8, "high": 97427.8, "low": 97212.4, "close": 97409.68, "volume": 18.44655}, {"timestamp": 1738535160000, "open": 97409.68, "high": 97423.22, "low": 97326.08, "close": 97363.99, "volume": 13.19224}, {"timestamp": 1738535220000, "open": 97364.0, "high": 97492.0, "low": 97364.0, "close": 97438.15, "volume": 10.15834}, {"timestamp": 1738535280000, "open": 97438.16, "high": 97444.0, "low": 97391.3, "close": 97435.99, "volume": 5.7667}, {"timestamp": 1738535340000, "open": 97435.99, "high": 97456.53, "low": 97399.1, "close": 97409.03, "volume": 8.82299}, {"timestamp": 1738535400000, "open": 97409.03, "high": 97409.03, "low": 97260.58, "close": 97309.84, "volume": 15.83033}, {"timestamp": 1738535460000, "open": 97309.83, "high": 97309.84, "low": 96609.88, "close": 96609.88, "volume": 104.8263}, {"timestamp": 1738535520000, "open": 96609.89, "high": 96886.99, "low": 96573.57, "close": 96854.12, "volume": 57.29377}, {"timestamp": 1738535580000, "open": 96854.12, "high": 96923.6, "low": 96672.01, "close": 96923.6, "volume": 40.4991}, {"timestamp": 1738535640000, "open": 96923.99, "high": 97365.9, "low": 96806.21, "close": 97206.69, "volume": 63.55302}, {"timestamp": 1738535700000, "open": 97206.68, "high": 97291.66, "low": 97131.59, "close": 97151.09, "volume": 35.62447}, {"timestamp": 1738535760000, "open": 97151.09, "high": 97183.99, "low": 96946.92, "close": 97062.54, "volume": 33.93746}, {"timestamp": 1738535820000, "open": 97062.55, "high": 97088.09, "low": 96963.81, "close": 97008.68, "volume": 17.70909}, {"timestamp": 1738535880000, "open": 97008.68, "high": 97032.61, "low": 96940.0, "close": 96983.44, "volume": 21.56642}, {"timestamp": 1738535940000, "open": 96983.43, "high": 97011.85, "low": 96766.64, "close": 96766.65, "volume": 16.79943}, {"timestamp": 1738536000000, "open": 96766.65, "high": 96789.13, "low": 96157.51, "close": 96276.92, "volume": 260.30181}, {"timestamp": 1738536060000, "open": 96278.0, "high": 96520.02, "low": 96150.0, "close": 96515.25, "volume": 183.14172}, {"timestamp": 1738536120000, "open": 96515.24, "high": 96909.94, "low": 96484.0, "close": 96729.27, "volume": 73.53679}, {"timestamp": 1738536180000, "open": 96729.27, "high": 96960.0, "low": 96709.99, "close": 96958.34, "volume": 64.14468}, {"timestamp": 1738536240000, "open": 96958.34, "high": 97160.0, "low": 96958.34, "close": 97160.0, "volume": 49.95529}, {"timestamp": 1738536300000, "open": 97159.99, "high": 97413.99, "low": 97159.99, "close": 97413.99, "volume": 37.2898}, {"timestamp": 1738536360000, "open": 97413.99, "high": 97560.0, "low": 97400.0, "close": 97483.05, "volume": 26.70387}, {"timestamp": 1738536420000, "open": 97483.06, "high": 97776.28, "low": 97482.86, "close": 97776.27, "volume": 61.41517}, {"timestamp": 1738536480000, "open": 97776.27, "high": 97776.28, "low": 97665.39, "close": 97669.69, "volume": 15.83552}, {"timestamp": 1738536540000, "open": 97669.69, "high": 97669.69, "low": 97377.36, "close": 97406.29, "volume": 32.31411}, {"timestamp": 1738536600000, "open": 97406.3, "high": 97736.0, "low": 97406.29, "close": 97678.09, "volume": 25.92449}, {"timestamp": 1738536660000, "open": 97678.09, "high": 97678.09, "low": 97551.86, "close": 97551.87, "volume": 11.32709}, {"timestamp": 1738536720000, "open": 97551.86, "high": 97551.87, "low": 97448.11, "close": 97448.12, "volume": 12.49143}, {"timestamp": 1738536780000, "open": 97448.11, "high": 97448.12, "low": 97078.89, "close": 97199.91, "volume": 48.91207}, {"timestamp": 1738536840000, "open": 97199.91, "high": 97643.91, "low": 97189.83, "close": 97638.79, "volume": 32.16646}, {"timestamp": 1738536900000, "open": 97638.79, "high": 97640.2, "low": 97444.25, "close": 97539.96, "volume": 16.5698}, {"timestamp": 1738536960000, "open": 97539.97, "high": 97629.0, "low": 97501.8, "close": 97553.87, "volume": 15.04841}, {"timestamp": 1738537020000, "open": 97553.86, "high": 97700.0, "low": 97492.3, "close": 97698.0, "volume": 33.17877}, {"timestamp": 1738537080000, "open": 97698.0, "high": 97919.58, "low": 97681.87, "close": 97919.58, "volume": 25.84068}, {"timestamp": 1738537140000, "open": 97919.58, "high": 98022.2, "low": 97884.95, "close": 97994.46, "volume": 51.68769}, {"timestamp": 1738537200000, "open": 97994.47, "high": 97994.47, "low": 97477.77, "close": 97481.4, "volume": 75.45005}, {"timestamp": 1738537260000, "open": 97481.65, "high": 97571.99, "low": 97233.72, "close": 97271.45, "volume": 56.57746}, {"timestamp": 1738537320000, "open": 97271.44, "high": 97562.51, "low": 97184.0, "close": 97562.51, "volume": 81.55333}, {"timestamp": 1738537380000, "open": 97562.82, "high": 97562.82, "low": 97436.0, "close": 97453.19, "volume": 41.24008}, {"timestamp": 1738537440000, "open": 97453.19, "high": 97478.9, "low": 97206.0, "close": 97401.16, "volume": 45.1972}, {"timestamp": 1738537500000, "open": 97401.17, "high": 97537.32, "low": 97280.55, "close": 97349.99, "volume": 45.95311}, {"timestamp": 1738537560000, "open": 97350.0, "high": 97397.18, "low": 97175.19, "close": 97362.4, "volume": 34.01806}, {"timestamp": 1738537620000, "open": 97362.41, "high": 97557.0, "low": 97362.4, "close": 97556.99, "volume": 29.05213}, {"timestamp": 1738537680000, "open": 97557.0, "high": 97571.48, "low": 97300.01, "close": 97300.01, "volume": 40.88206}, {"timestamp": 1738537740000, "open": 97300.02, "high": 97488.09, "low": 97300.02, "close": 97452.96, "volume": 24.17946}, {"timestamp": 1738537800000, "open": 97452.7, "high": 97452.7, "low": 97202.81, "close": 97289.77, "volume": 40.16626}, {"timestamp": 1738537860000, "open": 97289.76, "high": 97514.79, "low": 97267.99, "close": 97392.16, "volume": 47.34858}, {"timestamp": 1738537920000, "open": 97392.18, "high": 97518.39, "low": 97324.5, "close": 97499.99, "volume": 32.36368}, {"timestamp": 1738537980000, "open": 97500.0, "high": 97664.0, "low": 97469.18, "close": 97646.54, "volume": 26.91197}, {"timestamp": 1738538040000, "open": 97646.54, "high": 97769.33, "low": 97613.28, "close": 97719.17, "volume": 36.16408}, {"timestamp": 1738538100000, "open": 97719.17, "high": 97923.07, "low": 97700.0, "close": 97923.06, "volume": 40.71283}, {"timestamp": 1738538160000, "open": 97923.06, "high": 97926.0, "low": 97725.49, "close": 97732.01, "volume": 45.85707}, {"timestamp": 1738538220000, "open": 97732.0, "high": 97770.07, "low": 97592.0, "close": 97612.06, "volume": 49.17152}, {"timestamp": 1738538280000, "open": 97612.05, "high": 97658.02, "low": 97516.98, "close": 97587.14, "volume": 27.2761}, {"timestamp": 1738538340000, "open": 97587.98, "high": 97753.88, "low": 97587.98, "close": 97689.44, "volume": 20.90509}, {"timestamp": 1738538400000, "open": 97689.43, "high": 97689.43, "low": 97398.76, "close": 97411.2, "volume": 28.3731}, {"timestamp": 1738538460000, "open": 97410.99, "high": 97442.0, "low": 97267.89, "close": 97334.6, "volume": 35.59398}, {"timestamp": 1738538520000, "open": 97334.61, "high": 97457.1, "low": 97276.0, "close": 97365.07, "volume": 40.45079}, {"timestamp": 1738538580000, "open": 97365.07, "high": 97476.0, "low": 97300.0, "close": 97300.01, "volume": 38.47467}, {"timestamp": 1738538640000, "open": 97300.0, "high": 97300.0, "low": 96882.23, "close": 96904.01, "volume": 89.23034}, {"timestamp": 1738538700000, "open": 96904.01, "high": 97230.76, "low": 96880.0, "close": 96954.02, "volume": 49.43084}, {"timestamp": 1738538760000, "open": 96954.02, "high": 96954.02, "low": 96572.0, "close": 96593.43, "volume": 107.78785}, {"timestamp": 1738538820000, "open": 96593.43, "high": 96859.84, "low": 96561.01, "close": 96600.8, "volume": 111.08621}, {"timestamp": 1738538880000, "open": 96600.8, "high": 96998.27, "low": 96543.1, "close": 96940.02, "volume": 135.69293}, {"timestamp": 1738538940000, "open": 96940.01, "high": 97097.12, "low": 96839.87, "close": 97018.79, "volume": 78.17573}, {"timestamp": 1738539000000, "open": 97018.79, "high": 97094.71, "low": 96751.99, "close": 96807.02, "volume": 44.33183}, {"timestamp": 1738539060000, "open": 96807.01, "high": 97201.73, "low": 96780.02, "close": 97198.36, "volume": 70.43119}, {"timestamp": 1738539120000, "open": 97198.36, "high": 97400.0, "low": 97124.76, "close": 97372.0, "volume": 58.34465}, {"timestamp": 1738539180000, "open": 97372.0, "high": 97396.3, "low": 97124.0, "close": 97167.44, "volume": 48.91893}, {"timestamp": 1738539240000, "open": 97167.44, "high": 97208.02, "low": 97045.29, "close": 97076.45, "volume": 49.8619}, {"timestamp": 1738539300000, "open": 97076.43, "high": 97256.0, "low": 97052.0, "close": 97256.0, "volume": 58.00862}, {"timestamp": 1738539360000, "open": 97256.0, "high": 97388.09, "low": 97172.08, "close": 97385.33, "volume": 57.98515}, {"timestamp": 1738539420000, "open": 97385.33, "high": 97538.21, "low": 97385.33, "close": 97518.01, "volume": 46.38672}, {"timestamp": 1738539480000, "open": 97517.04, "high": 97573.59, "low": 97472.0, "close": 97526.51, "volume": 31.20406}, {"timestamp": 1738539540000, "open": 97526.51, "high": 97569.71, "low": 97377.69, "close": 97536.89, "volume": 43.33322}, {"timestamp": 1738539600000, "open": 97536.88, "high": 97637.27, "low": 97333.33, "close": 97524.01, "volume": 54.7022}, {"timestamp": 1738539660000, "open": 97524.01, "high": 97560.45, "low": 97413.37, "close": 97452.01, "volume": 35.99869}, {"timestamp": 1738539720000, "open": 97452.01, "high": 97511.53, "low": 97332.0, "close": 97465.16, "volume": 48.34549}, {"timestamp": 1738539780000, "open": 97465.17, "high": 97536.48, "low": 97350.0, "close": 97350.01, "volume": 41.52993}, {"timestamp": 1738539840000, "open": 97350.01, "high": 97399.69, "low": 97250.0, "close": 97326.08, "volume": 47.59357}, {"timestamp": 1738539900000, "open": 97326.09, "high": 97486.02, "low": 97300.0, "close": 97486.02, "volume": 46.64276}, {"timestamp": 1738539960000, "open": 97486.01, "high": 97668.83, "low": 97433.21, "close": 97621.34, "volume": 62.43345}, {"timestamp": 1738540020000, "open": 97621.34, "high": 97721.47, "low": 97492.0, "close": 97688.14, "volume": 35.95728}, {"timestamp": 1738540080000, "open": 97688.14, "high": 97726.85, "low": 97557.14, "close": 97586.95, "volume": 43.57552}, {"timestamp": 1738540140000, "open": 97586.01, "high": 97668.36, "low": 97467.75, "close": 97467.75, "volume": 26.12009}, {"timestamp": 1738540200000, "open": 97467.75, "high": 97482.35, "low": 97347.05, "close": 97482.35, "volume": 31.77185}, {"timestamp": 1738540260000, "open": 97482.35, "high": 97593.66, "low": 97482.34, "close": 97556.23, "volume": 36.0946}, {"timestamp": 1738540320000, "open": 97556.23, "high": 97607.99, "low": 97503.28, "close": 97533.55, "volume": 18.20612}, {"timestamp": 1738540380000, "open": 97533.55, "high": 97665.03, "low": 97489.67, "close": 97665.03, "volume": 26.95583}, {"timestamp": 1738540440000, "open": 97666.2, "high": 97666.2, "low": 97528.84, "close": 97585.82, "volume": 28.13483}, {"timestamp": 1738540500000, "open": 97585.82, "high": 97678.73, "low": 97545.62, "close": 97659.81, "volume": 31.64545}, {"timestamp": 1738540560000, "open": 97659.81, "high": 97747.46, "low": 97644.09, "close": 97747.46, "volume": 28.15376}, {"timestamp": 1738540620000, "open": 97747.46, "high": 97793.27, "low": 97670.79, "close": 97780.92, "volume": 21.12477}, {"timestamp": 1738540680000, "open": 97780.92, "high": 97780.92, "low": 97706.01, "close": 97706.02, "volume": 10.84314}, {"timestamp": 1738540740000, "open": 97706.02, "high": 97729.83, "low": 97680.0, "close": 97700.59, "volume": 16.68956}, {"timestamp": 1738540800000, "open": 97700.59, "high": 97741.42, "low": 97598.17, "close": 97731.88, "volume": 43.52602}, {"timestamp": 1738540860000, "open": 97731.89, "high": 97782.79, "low": 97562.3, "close": 97598.67, "volume": 35.34117}, {"timestamp": 1738540920000, "open": 97598.67, "high": 97615.51, "low": 97490.37, "close": 97536.01, "volume": 35.25718}, {"timestamp": 1738540980000, "open": 97536.01, "high": 97586.84, "low": 97437.14, "close": 97491.24, "volume": 48.20416}, {"timestamp": 1738541040000, "open": 97491.23, "high": 97491.23, "low": 97295.2, "close": 97311.19, "volume": 53.30519}, {"timestamp": 1738541100000, "open": 97311.2, "high": 97479.92, "low": 97293.47, "close": 97433.13, "volume": 41.51629}, {"timestamp": 1738541160000, "open": 97433.12, "high": 97600.0, "low": 97433.12, "close": 97553.45, "volume": 42.31876}, {"timestamp": 1738541220000, "open": 97553.44, "high": 97619.57, "low": 97508.17, "close": 97520.01, "volume": 36.43856}, {"timestamp": 1738541280000, "open": 97520.01, "high": 97579.99, "low": 97379.85, "close": 97579.99, "volume": 32.21958}, {"timestamp": 1738541340000, "open": 97579.99, "high": 97580.0, "low": 97384.01, "close": 97409.99, "volume": 24.66513}, {"timestamp": 1738541400000, "open": 97409.99, "high": 97418.18, "low": 97308.0, "close": 97332.72, "volume": 49.90902}, {"timestamp": 1738541460000, "open": 97332.71, "high": 97478.46, "low": 97285.36, "close": 97426.02, "volume": 32.17241}, {"timestamp": 1738541520000, "open": 97426.03, "high": 97516.0, "low": 97422.25, "close": 97442.01, "volume": 16.90381}, {"timestamp": 1738541580000, "open": 97442.01, "high": 97448.42, "low": 97333.35, "close": 97385.07, "volume": 22.64235}, {"timestamp": 1738541640000, "open": 97385.07, "high": 97385.07, "low": 97261.24, "close": 97314.01, "volume": 25.7874}, {"timestamp": 1738541700000, "open": 97314.0, "high": 97348.19, "low": 97162.9, "close": 97164.31, "volume": 39.59174}, {"timestamp": 1738541760000, "open": 97164.31, "high": 97164.31, "low": 97055.0, "close": 97055.0, "volume": 30.88193}, {"timestamp": 1738541820000, "open": 97055.0, "high": 97055.0, "low": 96764.7, "close": 96780.01, "volume": 70.26991}, {"timestamp": 1738541880000, "open": 96780.0, "high": 96814.0, "low": 96669.03, "close": 96739.71, "volume": 40.59847}, {"timestamp": 1738541940000, "open": 96739.71, "high": 96782.35, "low": 96573.0, "close": 96582.67, "volume": 45.84496}, {"timestamp": 1738542000000, "open": 96582.67, "high": 96681.33, "low": 96549.72, "close": 96618.42, "volume": 41.04376}, {"timestamp": 1738542060000, "open": 96618.43, "high": 96644.0, "low": 96227.41, "close": 96644.0, "volume": 127.73942}, {"timestamp": 1738542120000, "open": 96643.99, "high": 96684.65, "low": 96486.49, "close": 96540.01, "volume": 45.32754}, {"timestamp": 1738542180000, "open": 96540.01, "high": 96547.34, "low": 96289.0, "close": 96308.98, "volume": 28.69612}, {"timestamp": 1738542240000, "open": 96308.99, "high": 96398.75, "low": 96060.0, "close": 96398.75, "volume": 155.89685}, {"timestamp": 1738542300000, "open": 96398.75, "high": 97243.42, "low": 96398.75, "close": 97230.0, "volume": 253.28607}, {"timestamp": 1738542360000, "open": 97230.0, "high": 97591.34, "low": 97122.01, "close": 97410.65, "volume": 116.07292}, {"timestamp": 1738542420000, "open": 97410.64, "high": 97541.83, "low": 97347.36, "close": 97463.9, "volume": 81.14876}, {"timestamp": 1738542480000, "open": 97463.9, "high": 97463.9, "low": 97216.75, "close": 97293.48, "volume": 53.68839}, {"timestamp": 1738542540000, "open": 97293.48, "high": 97293.48, "low": 97010.98, "close": 97074.0, "volume": 38.68042}, {"timestamp": 1738542600000, "open": 97073.99, "high": 97191.11, "low": 96894.94, "close": 96901.93, "volume": 52.0445}, {"timestamp": 1738542660000, "open": 96901.92, "high": 96924.79, "low": 96543.49, "close": 96562.44, "volume": 107.35887}, {"timestamp": 1738542720000, "open": 96562.44, "high": 96692.95, "low": 96507.69, "close": 96570.14, "volume": 87.52392}, {"timestamp": 1738542780000, "open": 96570.14, "high": 96800.82, "low": 96548.01, "close": 96769.98, "volume": 65.02398}, {"timestamp": 1738542840000, "open": 96769.99, "high": 97096.0, "low": 96760.81, "close": 97026.93, "volume": 86.57155}, {"timestamp": 1738542900000, "open": 97026.93, "high": 97061.6, "low": 96658.41, "close": 96703.97, "volume": 37.58065}, {"timestamp": 1738542960000, "open": 96703.98, "high": 97000.0, "low": 96623.52, "close": 96973.34, "volume": 48.67845}, {"timestamp": 1738543020000, "open": 96973.33, "high": 96987.12, "low": 96646.7, "close": 96717.4, "volume": 39.93632}, {"timestamp": 1738543080000, "open": 96717.39, "high": 96717.39, "low": 96558.7, "close": 96606.28, "volume": 29.91497}, {"timestamp": 1738543140000, "open": 96606.28, "high": 96865.44, "low": 96595.09, "close": 96766.23, "volume": 24.22554}, {"timestamp": 1738543200000, "open": 96766.22, "high": 96766.22, "low": 96510.28, "close": 96512.53, "volume": 33.08647}, {"timestamp": 1738543260000, "open": 96512.52, "high": 96512.53, "low": 96341.89, "close": 96351.73, "volume": 77.09696}, {"timestamp": 1738543320000, "open": 96351.73, "high": 96462.42, "low": 96322.13, "close": 96355.9, "volume": 37.17084}, {"timestamp": 1738543380000, "open": 96355.89, "high": 96400.0, "low": 95823.0, "close": 96194.01, "volume": 387.52314}, {"timestamp": 1738543440000, "open": 96194.01, "high": 96329.11, "low": 95500.0, "close": 95694.54, "volume": 372.86706}, {"timestamp": 1738543500000, "open": 95694.53, "high": 96299.98, "low": 95604.49, "close": 96217.61, "volume": 245.23062}, {"timestamp": 1738543560000, "open": 96217.62, "high": 96514.5, "low": 96152.0, "close": 96406.19, "volume": 161.94238}, {"timestamp": 1738543620000, "open": 96406.19, "high": 96557.48, "low": 95869.58, "close": 95928.8, "volume": 157.94844}, {"timestamp": 1738543680000, "open": 95928.81, "high": 96139.61, "low": 95791.39, "close": 96027.36, "volume": 171.298}, {"timestamp": 1738543740000, "open": 96027.37, "high": 96816.15, "low": 95962.96, "close": 96596.43, "volume": 237.84228}, {"timestamp": 1738543800000, "open": 96596.43, "high": 96661.35, "low": 96140.0, "close": 96212.89, "volume": 171.18854}, {"timestamp": 1738543860000, "open": 96212.88, "high": 96631.24, "low": 96202.01, "close": 96526.26, "volume": 94.52649}, {"timestamp": 1738543920000, "open": 96526.26, "high": 96698.62, "low": 96306.49, "close": 96641.99, "volume": 108.69407}, {"timestamp": 1738543980000, "open": 96641.99, "high": 96801.73, "low": 96307.69, "close": 96495.9, "volume": 82.21777}, {"timestamp": 1738544040000, "open": 96495.89, "high": 96774.86, "low": 96493.99, "close": 96677.59, "volume": 64.33044}, {"timestamp": 1738544100000, "open": 96679.19, "high": 96698.09, "low": 96377.81, "close": 96698.09, "volume": 70.30867}, {"timestamp": 1738544160000, "open": 96698.09, "high": 96792.67, "low": 96554.34, "close": 96718.25, "volume": 65.26555}, {"timestamp": 1738544220000, "open": 96718.2, "high": 96861.74, "low": 96580.0, "close": 96843.75, "volume": 49.48971}, {"timestamp": 1738544280000, "open": 96843.75, "high": 96905.63, "low": 96601.32, "close": 96697.47, "volume": 56.95903}, {"timestamp": 1738544340000, "open": 96697.47, "high": 96800.0, "low": 96511.33, "close": 96511.33, "volume": 87.89393}, {"timestamp": 1738544400000, "open": 96511.33, "high": 96802.3, "low": 96511.33, "close": 96744.02, "volume": 49.1277}, {"timestamp": 1738544460000, "open": 96744.01, "high": 96945.03, "low": 96672.92, "close": 96672.94, "volume": 101.01129}, {"timestamp": 1738544520000, "open": 96672.93, "high": 96936.84, "low": 96568.01, "close": 96677.6, "volume": 81.11772}, {"timestamp": 1738544580000, "open": 96677.6, "high": 96899.91, "low": 96549.15, "close": 96549.15, "volume": 96.97656}, {"timestamp": 1738544640000, "open": 96548.85, "high": 96565.79, "low": 96339.57, "close": 96461.99, "volume": 67.31292}, {"timestamp": 1738544700000, "open": 96461.99, "high": 96582.88, "low": 96377.48, "close": 96415.37, "volume": 55.0585}, {"timestamp": 1738544760000, "open": 96415.37, "high": 96508.79, "low": 96340.0, "close": 96504.78, "volume": 44.64212}, {"timestamp": 1738544820000, "open": 96504.79, "high": 96540.0, "low": 96264.13, "close": 96278.97, "volume": 44.00659}, {"timestamp": 1738544880000, "open": 96278.47, "high": 96363.81, "low": 96127.16, "close": 96151.98, "volume": 74.46719}, {"timestamp": 1738544940000, "open": 96151.99, "high": 96159.62, "low": 95973.39, "close": 95973.4, "volume": 56.94826}, {"timestamp": 1738545000000, "open": 95973.4, "high": 96448.22, "low": 95871.08, "close": 96200.13, "volume": 139.79085}, {"timestamp": 1738545060000, "open": 96200.34, "high": 96200.83, "low": 95882.55, "close": 96069.09, "volume": 70.94799}, {"timestamp": 1738545120000, "open": 96068.99, "high": 96146.83, "low": 95928.01, "close": 96072.0, "volume": 46.04954}, {"timestamp": 1738545180000, "open": 96072.01, "high": 96196.0, "low": 95892.34, "close": 95942.02, "volume": 69.03512}, {"timestamp": 1738545240000, "open": 95942.01, "high": 95971.37, "low": 95782.0, "close": 95782.01, "volume": 77.87873}, {"timestamp": 1738545300000, "open": 95782.0, "high": 95859.98, "low": 95505.0, "close": 95585.11, "volume": 146.51088}, {"timestamp": 1738545360000, "open": 95585.1, "high": 95609.02, "low": 95400.0, "close": 95499.88, "volume": 151.8111}, {"timestamp": 1738545420000, "open": 95499.88, "high": 95563.87, "low": 95413.05, "close": 95492.66, "volume": 65.94297}, {"timestamp": 1738545480000, "open": 95492.66, "high": 95754.35, "low": 95407.47, "close": 95428.0, "volume": 83.88354}, {"timestamp": 1738545540000, "open": 95428.0, "high": 95541.31, "low": 95415.63, "close": 95517.79, "volume": 70.09624}, {"timestamp": 1738545600000, "open": 95517.79, "high": 95558.19, "low": 95412.0, "close": 95431.65, "volume": 51.84291}, {"timestamp": 1738545660000, "open": 95431.64, "high": 95782.67, "low": 95121.0, "close": 95657.79, "volume": 276.80931}, {"timestamp": 1738545720000, "open": 95657.79, "high": 95695.75, "low": 95189.03, "close": 95246.13, "volume": 121.11133}, {"timestamp": 1738545780000, "open": 95246.14, "high": 95363.99, "low": 95190.45, "close": 95242.09, "volume": 90.80729}, {"timestamp": 1738545840000, "open": 95242.09, "high": 95298.0, "low": 95054.16, "close": 95185.49, "volume": 104.09544}, {"timestamp": 1738545900000, "open": 95185.49, "high": 95276.15, "low": 95098.75, "close": 95205.0, "volume": 69.96455}, {"timestamp": 1738545960000, "open": 95205.01, "high": 95303.65, "low": 95125.85, "close": 95186.21, "volume": 71.79686}, {"timestamp": 1738546020000, "open": 95186.21, "high": 95347.64, "low": 95054.16, "close": 95270.87, "volume": 102.10316}, {"timestamp": 1738546080000, "open": 95270.88, "high": 95299.73, "low": 95065.78, "close": 95252.32, "volume": 89.11231}, {"timestamp": 1738546140000, "open": 95252.31, "high": 95252.32, "low": 95066.79, "close": 95163.95, "volume": 47.83586}, {"timestamp": 1738546200000, "open": 95161.49, "high": 95216.0, "low": 95002.0, "close": 95066.01, "volume": 171.29181}, {"timestamp": 1738546260000, "open": 95066.01, "high": 95454.41, "low": 95054.97, "close": 95447.98, "volume": 88.96609}, {"timestamp": 1738546320000, "open": 95447.99, "high": 95447.99, "low": 95214.29, "close": 95237.99, "volume": 53.46649}, {"timestamp": 1738546380000, "open": 95238.0, "high": 95395.97, "low": 95058.28, "close": 95215.99, "volume": 143.87949}, {"timestamp": 1738546440000, "open": 95215.99, "high": 95288.59, "low": 95035.5, "close": 95086.0, "volume": 78.88796}, {"timestamp": 1738546500000, "open": 95086.0, "high": 95215.64, "low": 94868.0, "close": 94904.0, "volume": 333.12799}, {"timestamp": 1738546560000, "open": 94904.0, "high": 94990.02, "low": 94653.74, "close": 94688.84, "volume": 117.35064}, {"timestamp": 1738546620000, "open": 94688.84, "high": 94880.0, "low": 94655.2, "close": 94782.38, "volume": 115.18885}, {"timestamp": 1738546680000, "open": 94782.38, "high": 94815.22, "low": 94650.0, "close": 94680.8, "volume": 78.15053}, {"timestamp": 1738546740000, "open": 94680.8, "high": 94713.38, "low": 94500.0, "close": 94569.05, "volume": 125.13493}, {"timestamp": 1738546800000, "open": 94569.05, "high": 94688.0, "low": 94530.01, "close": 94648.03, "volume": 114.05796}, {"timestamp": 1738546860000, "open": 94648.03, "high": 94665.82, "low": 94449.0, "close": 94449.0, "volume": 118.10668}, {"timestamp": 1738546920000, "open": 94449.0, "high": 94534.36, "low": 94250.0, "close": 94326.43, "volume": 119.78843}, {"timestamp": 1738546980000, "open": 94326.43, "high": 94434.17, "low": 94066.0, "close": 94066.0, "volume": 203.07816}, {"timestamp": 1738547040000, "open": 94066.0, "high": 94387.09, "low": 93814.07, "close": 94153.52, "volume": 437.61593}, {"timestamp": 1738547100000, "open": 94153.52, "high": 94164.75, "low": 93700.0, "close": 93700.0, "volume": 412.62612}, {"timestamp": 1738547160000, "open": 93700.01, "high": 94076.97, "low": 93700.0, "close": 93894.52, "volume": 360.9601}, {"timestamp": 1738547220000, "open": 93894.52, "high": 93992.17, "low": 93266.83, "close": 93582.74, "volume": 452.15334}, {"timestamp": 1738547280000, "open": 93582.74, "high": 93871.12, "low": 93105.0, "close": 93186.99, "volume": 307.11733}, {"timestamp": 1738547340000, "open": 93186.99, "high": 93614.04, "low": 92736.14, "close": 93359.99, "volume": 523.5892}, {"timestamp": 1738547400000, "open": 93369.44, "high": 93996.78, "low": 93359.99, "close": 93642.22, "volume": 337.74436}, {"timestamp": 1738547460000, "open": 93642.22, "high": 93971.56, "low": 93450.0, "close": 93790.57, "volume": 280.84348}, {"timestamp": 1738547520000, "open": 93790.58, "high": 93878.36, "low": 93320.15, "close": 93388.82, "volume": 218.82215}, {"timestamp": 1738547580000, "open": 93388.82, "high": 93586.14, "low": 93141.6, "close": 93232.02, "volume": 227.68028}, {"timestamp": 1738547640000, "open": 93234.39, "high": 93290.26, "low": 92500.0, "close": 92639.67, "volume": 329.25756}, {"timestamp": 1738547700000, "open": 92639.67, "high": 92843.99, "low": 92000.0, "close": 92017.99, "volume": 685.86525}, {"timestamp": 1738547760000, "open": 92017.99, "high": 93277.93, "low": 92000.0, "close": 93188.4, "volume": 484.87239}, {"timestamp": 1738547820000, "open": 93188.4, "high": 93426.38, "low": 92850.0, "close": 93327.49, "volume": 345.16906}, {"timestamp": 1738547880000, "open": 93324.58, "high": 93866.66, "low": 93300.07, "close": 93593.44, "volume": 339.07439}, {"timestamp": 1738547940000, "open": 93593.43, "high": 93655.26, "low": 93126.27, "close": 93435.82, "volume": 309.26557}, {"timestamp": 1738548000000, "open": 93436.97, "high": 93771.99, "low": 93050.0, "close": 93737.99, "volume": 298.03471}, {"timestamp": 1738548060000, "open": 93737.99, "high": 93820.0, "low": 93209.35, "close": 93324.01, "volume": 270.46874}, {"timestamp": 1738548120000, "open": 93324.01, "high": 93369.81, "low": 92913.15, "close": 93077.99, "volume": 310.78239}, {"timestamp": 1738548180000, "open": 93085.99, "high": 93599.67, "low": 92949.64, "close": 93191.45, "volume": 260.80219}, {"timestamp": 1738548240000, "open": 93191.45, "high": 93412.36, "low": 92886.5, "close": 93007.26, "volume": 201.01841}, {"timestamp": 1738548300000, "open": 93007.26, "high": 93128.88, "low": 92903.68, "close": 92909.77, "volume": 234.1498}, {"timestamp": 1738548360000, "open": 92910.0, "high": 93108.37, "low": 92287.47, "close": 92335.99, "volume": 306.55888}, {"timestamp": 1738548420000, "open": 92335.99, "high": 92335.99, "low": 91242.47, "close": 91269.09, "volume": 654.53631}, {"timestamp": 1738548480000, "open": 91261.47, "high": 93021.4, "low": 91231.0, "close": 92507.96, "volume": 522.86541}, {"timestamp": 1738548540000, "open": 92512.01, "high": 93191.59, "low": 92507.98, "close": 93074.7, "volume": 334.33659}, {"timestamp": 1738548600000, "open": 93074.7, "high": 93397.32, "low": 92925.11, "close": 93177.17, "volume": 295.70887}, {"timestamp": 1738548660000, "open": 93177.16, "high": 93800.0, "low": 93000.0, "close": 93713.88, "volume": 273.74343}, {"timestamp": 1738548720000, "open": 93713.88, "high": 94184.0, "low": 93629.58, "close": 93675.94, "volume": 289.85781}, {"timestamp": 1738548780000, "open": 93675.98, "high": 94090.39, "low": 93642.39, "close": 93907.69, "volume": 195.65967}, {"timestamp": 1738548840000, "open": 93907.69, "high": 94280.89, "low": 93658.74, "close": 94046.03, "volume": 145.83252}, {"timestamp": 1738548900000, "open": 94046.03, "high": 94132.24, "low": 93888.01, "close": 94072.8, "volume": 198.2228}, {"timestamp": 1738548960000, "open": 94052.03, "high": 94366.73, "low": 93747.96, "close": 94360.0, "volume": 232.4945}, {"timestamp": 1738549020000, "open": 94360.02, "high": 94750.0, "low": 94241.84, "close": 94419.51, "volume": 208.62521}, {"timestamp": 1738549080000, "open": 94419.51, "high": 94680.0, "low": 94253.12, "close": 94519.45, "volume": 319.94121}, {"timestamp": 1738549140000, "open": 94519.44, "high": 94900.0, "low": 94455.99, "close": 94774.38, "volume": 172.64765}, {"timestamp": 1738549200000, "open": 94776.23, "high": 94951.77, "low": 94669.42, "close": 94895.51, "volume": 169.91273}, {"timestamp": 1738549260000, "open": 94895.52, "high": 94980.0, "low": 94439.25, "close": 94548.12, "volume": 175.34513}, {"timestamp": 1738549320000, "open": 94548.11, "high": 94600.0, "low": 94247.77, "close": 94283.29, "volume": 135.95157}, {"timestamp": 1738549380000, "open": 94283.28, "high": 94576.09, "low": 94208.02, "close": 94404.01, "volume": 149.81573}, {"timestamp": 1738549440000, "open": 94399.21, "high": 94579.79, "low": 93999.0, "close": 94088.4, "volume": 156.31503}, {"timestamp": 1738549500000, "open": 94088.85, "high": 94315.73, "low": 94031.0, "close": 94061.94, "volume": 139.73473}, {"timestamp": 1738549560000, "open": 94061.09, "high": 94126.42, "low": 93558.74, "close": 94002.0, "volume": 178.51186}, {"timestamp": 1738549620000, "open": 94002.0, "high": 94241.64, "low": 93969.91, "close": 94011.28, "volume": 113.59252}, {"timestamp": 1738549680000, "open": 94011.29, "high": 94300.0, "low": 93932.8, "close": 94240.01, "volume": 105.21325}, {"timestamp": 1738549740000, "open": 94239.37, "high": 94354.39, "low": 93882.0, "close": 93885.99, "volume": 174.50048}, {"timestamp": 1738549800000, "open": 93885.99, "high": 93977.21, "low": 93618.03, "close": 93809.41, "volume": 122.04665}, {"timestamp": 1738549860000, "open": 93809.29, "high": 93839.84, "low": 93514.57, "close": 93687.21, "volume": 107.16124}, {"timestamp": 1738549920000, "open": 93687.21, "high": 93749.0, "low": 93453.56, "close": 93506.85, "volume": 120.80666}, {"timestamp": 1738549980000, "open": 93506.84, "high": 93565.47, "low": 93243.5, "close": 93536.01, "volume": 122.83373}, {"timestamp": 1738550040000, "open": 93536.02, "high": 93765.6, "low": 93408.4, "close": 93484.06, "volume": 113.37347}, {"timestamp": 1738550100000, "open": 93484.06, "high": 93901.82, "low": 93400.01, "close": 93868.0, "volume": 98.11093}, {"timestamp": 1738550160000, "open": 93868.01, "high": 94175.47, "low": 93593.36, "close": 94132.22, "volume": 116.99981}, {"timestamp": 1738550220000, "open": 94132.23, "high": 94176.46, "low": 93640.0, "close": 93855.2, "volume": 130.04948}, {"timestamp": 1738550280000, "open": 93855.19, "high": 94065.32, "low": 93733.61, "close": 93992.07, "volume": 111.3671}, {"timestamp": 1738550340000, "open": 93992.06, "high": 94020.0, "low": 93673.34, "close": 93736.45, "volume": 116.4045}, {"timestamp": 1738550400000, "open": 93736.46, "high": 93749.84, "low": 93554.65, "close": 93570.06, "volume": 75.46118}, {"timestamp": 1738550460000, "open": 93570.06, "high": 93677.68, "low": 93543.87, "close": 93631.99, "volume": 88.79546}, {"timestamp": 1738550520000, "open": 93631.99, "high": 93716.73, "low": 93560.66, "close": 93708.01, "volume": 124.92117}, {"timestamp": 1738550580000, "open": 93708.0, "high": 93912.58, "low": 93678.19, "close": 93766.3, "volume": 153.60284}, {"timestamp": 1738550640000, "open": 93766.3, "high": 93924.05, "low": 93669.6, "close": 93859.99, "volume": 107.86467}, {"timestamp": 1738550700000, "open": 93860.0, "high": 94075.31, "low": 93728.27, "close": 93877.92, "volume": 124.05989}, {"timestamp": 1738550760000, "open": 93877.93, "high": 94075.12, "low": 93712.99, "close": 93735.99, "volume": 87.88069}, {"timestamp": 1738550820000, "open": 93735.99, "high": 93772.78, "low": 93639.0, "close": 93708.53, "volume": 132.12234}, {"timestamp": 1738550880000, "open": 93708.53, "high": 93880.0, "low": 93629.01, "close": 93782.12, "volume": 117.10876}, {"timestamp": 1738550940000, "open": 93781.59, "high": 93927.93, "low": 93674.05, "close": 93708.01, "volume": 94.02555}, {"timestamp": 1738551000000, "open": 93708.0, "high": 93783.75, "low": 93643.49, "close": 93770.0, "volume": 133.89827}, {"timestamp": 1738551060000, "open": 93768.51, "high": 93780.23, "low": 93684.45, "close": 93760.87, "volume": 86.20431}, {"timestamp": 1738551120000, "open": 93761.03, "high": 93786.4, "low": 93660.01, "close": 93678.01, "volume": 63.98639}, {"timestamp": 1738551180000, "open": 93678.0, "high": 93749.86, "low": 93502.64, "close": 93623.41, "volume": 128.39298}, {"timestamp": 1738551240000, "open": 93623.41, "high": 93679.09, "low": 93501.87, "close": 93550.34, "volume": 83.47186}, {"timestamp": 1738551300000, "open": 93550.34, "high": 93589.66, "low": 93350.57, "close": 93388.31, "volume": 123.75053}, {"timestamp": 1738551360000, "open": 93388.31, "high": 93562.1, "low": 93311.1, "close": 93440.71, "volume": 121.32954}, {"timestamp": 1738551420000, "open": 93440.7, "high": 93689.15, "low": 93419.9, "close": 93634.05, "volume": 114.82026}, {"timestamp": 1738551480000, "open": 93634.06, "high": 93787.81, "low": 93580.01, "close": 93611.33, "volume": 113.43949}, {"timestamp": 1738551540000, "open": 93611.33, "high": 93670.91, "low": 93467.39, "close": 93566.01, "volume": 135.89047}, {"timestamp": 1738551600000, "open": 93566.0, "high": 93797.63, "low": 93426.49, "close": 93783.03, "volume": 139.98208}, {"timestamp": 1738551660000, "open": 93783.04, "high": 93852.0, "low": 93660.98, "close": 93755.57, "volume": 92.85169}, {"timestamp": 1738551720000, "open": 93755.58, "high": 93804.0, "low": 93720.0, "close": 93740.95, "volume": 49.06174}, {"timestamp": 1738551780000, "open": 93740.95, "high": 93797.24, "low": 93716.97, "close": 93788.25, "volume": 55.81839}, {"timestamp": 1738551840000, "open": 93788.26, "high": 93800.0, "low": 93718.03, "close": 93781.83, "volume": 65.7218}, {"timestamp": 1738551900000, "open": 93781.83, "high": 94000.0, "low": 93764.4, "close": 93951.18, "volume": 85.01657}, {"timestamp": 1738551960000, "open": 93951.18, "high": 94147.83, "low": 93951.18, "close": 94094.92, "volume": 81.45558}, {"timestamp": 1738552020000, "open": 94094.93, "high": 94214.28, "low": 94094.93, "close": 94169.99, "volume": 94.24344}, {"timestamp": 1738552080000, "open": 94170.0, "high": 94456.66, "low": 94113.59, "close": 94120.58, "volume": 145.45146}, {"timestamp": 1738552140000, "open": 94120.59, "high": 94134.96, "low": 94003.36, "close": 94075.86, "volume": 67.87154}, {"timestamp": 1738552200000, "open": 94075.86, "high": 94391.94, "low": 94058.0, "close": 94383.99, "volume": 55.68282}, {"timestamp": 1738552260000, "open": 94384.0, "high": 94586.97, "low": 94265.05, "close": 94425.32, "volume": 110.49395}, {"timestamp": 1738552320000, "open": 94425.31, "high": 94425.32, "low": 94237.65, "close": 94306.7, "volume": 71.01399}, {"timestamp": 1738552380000, "open": 94306.7, "high": 94461.98, "low": 94263.72, "close": 94379.42, "volume": 58.32602}, {"timestamp": 1738552440000, "open": 94379.42, "high": 94459.63, "low": 94248.6, "close": 94348.08, "volume": 42.33444}, {"timestamp": 1738552500000, "open": 94348.07, "high": 94460.0, "low": 94322.87, "close": 94360.8, "volume": 90.59959}, {"timestamp": 1738552560000, "open": 94360.79, "high": 94467.19, "low": 94347.82, "close": 94448.23, "volume": 36.52603}, {"timestamp": 1738552620000, "open": 94448.23, "high": 94535.52, "low": 94415.45, "close": 94514.55, "volume": 61.31481}, {"timestamp": 1738552680000, "open": 94514.55, "high": 94632.35, "low": 94442.1, "close": 94632.34, "volume": 69.69065}, {"timestamp": 1738552740000, "open": 94632.35, "high": 94641.31, "low": 94457.13, "close": 94457.13, "volume": 71.6226}, {"timestamp": 1738552800000, "open": 94457.13, "high": 94574.0, "low": 94402.0, "close": 94503.38, "volume": 90.70689}, {"timestamp": 1738552860000, "open": 94503.38, "high": 94688.0, "low": 94503.38, "close": 94621.43, "volume": 66.89741}, {"timestamp": 1738552920000, "open": 94621.43, "high": 94665.96, "low": 94472.58, "close": 94472.59, "volume": 70.49201}, {"timestamp": 1738552980000, "open": 94472.59, "high": 94567.77, "low": 94441.85, "close": 94478.26, "volume": 65.54046}, {"timestamp": 1738553040000, "open": 94478.27, "high": 94634.66, "low": 94478.27, "close": 94562.02, "volume": 74.25391}, {"timestamp": 1738553100000, "open": 94562.03, "high": 94562.03, "low": 94433.5, "close": 94505.89, "volume": 50.05903}, {"timestamp": 1738553160000, "open": 94505.89, "high": 94505.9, "low": 94288.71, "close": 94299.4, "volume": 64.92357}, {"timestamp": 1738553220000, "open": 94299.4, "high": 94385.32, "low": 94280.21, "close": 94376.01, "volume": 62.29147}, {"timestamp": 1738553280000, "open": 94376.01, "high": 94489.86, "low": 94376.01, "close": 94481.3, "volume": 94.94158}, {"timestamp": 1738553340000, "open": 94481.3, "high": 94568.0, "low": 94389.68, "close": 94436.0, "volume": 113.7956}, {"timestamp": 1738553400000, "open": 94436.0, "high": 94449.6, "low": 94187.25, "close": 94222.03, "volume": 78.88381}, {"timestamp": 1738553460000, "open": 94222.37, "high": 94280.01, "low": 94082.99, "close": 94193.96, "volume": 52.46285}, {"timestamp": 1738553520000, "open": 94193.96, "high": 94240.46, "low": 94120.79, "close": 94240.45, "volume": 54.21407}, {"timestamp": 1738553580000, "open": 94240.45, "high": 94290.4, "low": 94213.25, "close": 94290.39, "volume": 39.7785}, {"timestamp": 1738553640000, "open": 94290.4, "high": 94388.87, "low": 94218.02, "close": 94230.0, "volume": 23.51723}, {"timestamp": 1738553700000, "open": 94230.0, "high": 94472.0, "low": 94218.02, "close": 94465.22, "volume": 42.58838}, {"timestamp": 1738553760000, "open": 94465.22, "high": 94516.65, "low": 94304.51, "close": 94304.51, "volume": 26.26988}, {"timestamp": 1738553820000, "open": 94304.51, "high": 94320.0, "low": 94226.0, "close": 94289.58, "volume": 20.4096}, {"timestamp": 1738553880000, "open": 94289.59, "high": 94365.31, "low": 94240.01, "close": 94346.0, "volume": 24.65382}, {"timestamp": 1738553940000, "open": 94346.0, "high": 94360.6, "low": 94228.02, "close": 94255.99, "volume": 26.13844}, {"timestamp": 1738554000000, "open": 94255.99, "high": 94395.8, "low": 94255.98, "close": 94338.31, "volume": 38.6707}, {"timestamp": 1738554060000, "open": 94338.31, "high": 94350.0, "low": 94030.0, "close": 94044.73, "volume": 57.38396}, {"timestamp": 1738554120000, "open": 94044.74, "high": 94100.0, "low": 93969.19, "close": 93981.46, "volume": 90.05337}, {"timestamp": 1738554180000, "open": 93981.45, "high": 93985.63, "low": 93776.0, "close": 93912.01, "volume": 77.93067}, {"timestamp": 1738554240000, "open": 93912.01, "high": 93928.0, "low": 93826.08, "close": 93857.0, "volume": 36.37064}, {"timestamp": 1738554300000, "open": 93857.0, "high": 93895.96, "low": 93800.0, "close": 93876.01, "volume": 26.79139}, {"timestamp": 1738554360000, "open": 93876.01, "high": 93930.0, "low": 93848.76, "close": 93900.83, "volume": 18.51884}, {"timestamp": 1738554420000, "open": 93900.83, "high": 94075.41, "low": 93900.82, "close": 94040.8, "volume": 51.57657}, {"timestamp": 1738554480000, "open": 94040.8, "high": 94124.0, "low": 93997.86, "close": 94110.7, "volume": 41.15768}, {"timestamp": 1738554540000, "open": 94110.69, "high": 94262.79, "low": 94064.17, "close": 94131.99, "volume": 64.14708}, {"timestamp": 1738554600000, "open": 94131.99, "high": 94141.22, "low": 93976.21, "close": 94069.78, "volume": 57.38575}, {"timestamp": 1738554660000, "open": 94069.78, "high": 94078.0, "low": 93910.17, "close": 94056.01, "volume": 56.87415}, {"timestamp": 1738554720000, "open": 94056.0, "high": 94199.99, "low": 94055.09, "close": 94067.13, "volume": 37.31218}, {"timestamp": 1738554780000, "open": 94067.13, "high": 94067.13, "low": 93923.91, "close": 93925.4, "volume": 32.9228}, {"timestamp": 1738554840000, "open": 93925.41, "high": 93947.91, "low": 93863.79, "close": 93901.15, "volume": 35.28539}, {"timestamp": 1738554900000, "open": 93901.16, "high": 93909.11, "low": 93873.51, "close": 93889.38, "volume": 44.46324}, {"timestamp": 1738554960000, "open": 93889.38, "high": 94042.87, "low": 93889.37, "close": 93994.42, "volume": 41.24407}, {"timestamp": 1738555020000, "open": 93994.42, "high": 94066.12, "low": 93971.59, "close": 94015.88, "volume": 26.51235}, {"timestamp": 1738555080000, "open": 94015.88, "high": 94070.14, "low": 93966.97, "close": 93988.04, "volume": 42.70629}, {"timestamp": 1738555140000, "open": 93988.05, "high": 94039.7, "low": 93988.04, "close": 94038.74, "volume": 16.98515}, {"timestamp": 1738555200000, "open": 94038.75, "high": 94068.95, "low": 93898.01, "close": 94010.48, "volume": 55.90463}, {"timestamp": 1738555260000, "open": 94010.49, "high": 94178.0, "low": 94010.48, "close": 94161.29, "volume": 59.7429}, {"timestamp": 1738555320000, "open": 94161.3, "high": 94265.72, "low": 94130.75, "close": 94252.01, "volume": 42.0706}, {"timestamp": 1738555380000, "open": 94252.01, "high": 94440.0, "low": 94176.0, "close": 94440.0, "volume": 38.27141}, {"timestamp": 1738555440000, "open": 94440.0, "high": 94490.72, "low": 94323.45, "close": 94323.45, "volume": 52.61832}, {"timestamp": 1738555500000, "open": 94323.45, "high": 94365.71, "low": 94154.9, "close": 94199.39, "volume": 30.72995}, {"timestamp": 1738555560000, "open": 94199.39, "high": 94200.41, "low": 94025.57, "close": 94032.94, "volume": 30.06082}, {"timestamp": 1738555620000, "open": 94032.95, "high": 94094.0, "low": 93943.9, "close": 93953.07, "volume": 34.20492}, {"timestamp": 1738555680000, "open": 93953.08, "high": 93960.59, "low": 93763.38, "close": 93890.35, "volume": 70.52358}, {"timestamp": 1738555740000, "open": 93890.35, "high": 93907.28, "low": 93831.67, "close": 93867.66, "volume": 42.02431}, {"timestamp": 1738555800000, "open": 93867.67, "high": 93923.1, "low": 93855.2, "close": 93881.93, "volume": 17.75795}, {"timestamp": 1738555860000, "open": 93881.92, "high": 93906.72, "low": 93850.0, "close": 93850.91, "volume": 27.9287}, {"timestamp": 1738555920000, "open": 93850.91, "high": 93858.7, "low": 93826.83, "close": 93838.0, "volume": 40.49034}, {"timestamp": 1738555980000, "open": 93838.0, "high": 93851.16, "low": 93817.08, "close": 93843.98, "volume": 55.59503}, {"timestamp": 1738556040000, "open": 93843.98, "high": 93922.5, "low": 93843.98, "close": 93922.5, "volume": 31.25775}, {"timestamp": 1738556100000, "open": 93922.5, "high": 93969.42, "low": 93917.36, "close": 93962.28, "volume": 27.89172}, {"timestamp": 1738556160000, "open": 93962.29, "high": 94048.76, "low": 93944.17, "close": 94038.24, "volume": 24.15342}, {"timestamp": 1738556220000, "open": 94038.23, "high": 94134.53, "low": 93996.85, "close": 94113.97, "volume": 17.90435}, {"timestamp": 1738556280000, "open": 94113.98, "high": 94113.98, "low": 93989.13, "close": 94006.49, "volume": 19.66686}, {"timestamp": 1738556340000, "open": 94006.48, "high": 94012.0, "low": 93908.69, "close": 93932.64, "volume": 31.56816}, {"timestamp": 1738556400000, "open": 93932.63, "high": 94067.3, "low": 93888.88, "close": 93924.4, "volume": 70.10883}, {"timestamp": 1738556460000, "open": 93924.4, "high": 93924.41, "low": 93850.0, "close": 93901.53, "volume": 22.55601}, {"timestamp": 1738556520000, "open": 93901.52, "high": 93901.53, "low": 93831.51, "close": 93835.01, "volume": 17.62497}, {"timestamp": 1738556580000, "open": 93835.02, "high": 93853.39, "low": 93814.39, "close": 93826.02, "volume": 16.25696}, {"timestamp": 1738556640000, "open": 93826.01, "high": 93826.01, "low": 93800.0, "close": 93818.71, "volume": 22.1679}, {"timestamp": 1738556700000, "open": 93818.71, "high": 93818.71, "low": 93538.46, "close": 93603.21, "volume": 51.54463}, {"timestamp": 1738556760000, "open": 93603.21, "high": 93732.61, "low": 93522.19, "close": 93522.2, "volume": 24.87017}, {"timestamp": 1738556820000, "open": 93522.19, "high": 93522.2, "low": 93149.91, "close": 93309.68, "volume": 81.77621}, {"timestamp": 1738556880000, "open": 93309.67, "high": 93537.85, "low": 93309.67, "close": 93490.36, "volume": 34.78918}, {"timestamp": 1738556940000, "open": 93490.36, "high": 93514.4, "low": 93350.0, "close": 93352.95, "volume": 29.18724}, {"timestamp": 1738557000000, "open": 93352.95, "high": 93476.43, "low": 93351.33, "close": 93389.4, "volume": 36.01131}, {"timestamp": 1738557060000, "open": 93389.4, "high": 93396.93, "low": 93239.13, "close": 93251.25, "volume": 31.01774}, {"timestamp": 1738557120000, "open": 93251.25, "high": 93272.95, "low": 93145.23, "close": 93235.0, "volume": 48.74675}, {"timestamp": 1738557180000, "open": 93235.0, "high": 93267.62, "low": 93100.0, "close": 93134.9, "volume": 59.76215}, {"timestamp": 1738557240000, "open": 93134.89, "high": 93167.8, "low": 92911.0, "close": 92911.0, "volume": 185.51248}, {"timestamp": 1738557300000, "open": 92911.0, "high": 93060.45, "low": 92845.8, "close": 92908.01, "volume": 65.55165}, {"timestamp": 1738557360000, "open": 92908.0, "high": 93248.04, "low": 92838.78, "close": 93201.98, "volume": 54.287}, {"timestamp": 1738557420000, "open": 93201.99, "high": 93528.72, "low": 93162.72, "close": 93439.98, "volume": 71.11794}, {"timestamp": 1738557480000, "open": 93439.97, "high": 93439.97, "low": 93276.97, "close": 93284.06, "volume": 26.44225}, {"timestamp": 1738557540000, "open": 93284.06, "high": 93299.22, "low": 93099.99, "close": 93108.69, "volume": 22.18479}, {"timestamp": 1738557600000, "open": 93108.69, "high": 93261.84, "low": 93100.0, "close": 93251.21, "volume": 22.09389}, {"timestamp": 1738557660000, "open": 93251.21, "high": 93274.48, "low": 93154.34, "close": 93171.99, "volume": 16.21444}, {"timestamp": 1738557720000, "open": 93172.0, "high": 93187.16, "low": 93044.01, "close": 93070.0, "volume": 28.48046}, {"timestamp": 1738557780000, "open": 93069.99, "high": 93089.33, "low": 93017.53, "close": 93048.0, "volume": 23.77163}, {"timestamp": 1738557840000, "open": 93047.96, "high": 93065.42, "low": 93006.52, "close": 93006.53, "volume": 24.83419}, {"timestamp": 1738557900000, "open": 93006.53, "high": 93006.53, "low": 92900.0, "close": 92955.66, "volume": 88.52655}, {"timestamp": 1738557960000, "open": 92955.65, "high": 92971.28, "low": 92915.98, "close": 92961.33, "volume": 71.28883}, {"timestamp": 1738558020000, "open": 92961.32, "high": 93038.66, "low": 92939.77, "close": 92942.68, "volume": 42.86356}, {"timestamp": 1738558080000, "open": 92942.68, "high": 93043.96, "low": 92933.14, "close": 93022.99, "volume": 42.79421}, {"timestamp": 1738558140000, "open": 93023.0, "high": 93230.83, "low": 93016.78, "close": 93155.99, "volume": 40.98388}, {"timestamp": 1738558200000, "open": 93155.98, "high": 93256.0, "low": 93130.0, "close": 93252.0, "volume": 21.87824}, {"timestamp": 1738558260000, "open": 93252.0, "high": 93394.0, "low": 93217.94, "close": 93352.01, "volume": 29.95211}, {"timestamp": 1738558320000, "open": 93352.01, "high": 93440.0, "low": 93259.24, "close": 93402.01, "volume": 16.90734}, {"timestamp": 1738558380000, "open": 93402.01, "high": 93490.69, "low": 93352.48, "close": 93472.0, "volume": 21.1166}, {"timestamp": 1738558440000, "open": 93472.0, "high": 93488.67, "low": 93206.89, "close": 93209.99, "volume": 21.11494}, {"timestamp": 1738558500000, "open": 93210.0, "high": 93336.96, "low": 93149.89, "close": 93149.89, "volume": 24.2572}, {"timestamp": 1738558560000, "open": 93149.89, "high": 93149.89, "low": 92978.26, "close": 92993.99, "volume": 43.88111}, {"timestamp": 1738558620000, "open": 92993.99, "high": 93015.78, "low": 92968.37, "close": 93013.35, "volume": 22.8341}, {"timestamp": 1738558680000, "open": 93013.35, "high": 93015.48, "low": 92904.52, "close": 92905.65, "volume": 43.74377}, {"timestamp": 1738558740000, "open": 92905.65, "high": 92905.65, "low": 92646.36, "close": 92786.53, "volume": 91.47023}, {"timestamp": 1738558800000, "open": 92786.53, "high": 92886.48, "low": 92760.8, "close": 92876.84, "volume": 51.59589}, {"timestamp": 1738558860000, "open": 92876.85, "high": 93040.49, "low": 92862.85, "close": 93040.48, "volume": 55.24114}, {"timestamp": 1738558920000, "open": 93040.49, "high": 93068.43, "low": 92978.26, "close": 93048.8, "volume": 39.13966}, {"timestamp": 1738558980000, "open": 93048.8, "high": 93205.81, "low": 92989.51, "close": 93151.65, "volume": 33.17589}, {"timestamp": 1738559040000, "open": 93151.64, "high": 93161.98, "low": 93032.0, "close": 93034.48, "volume": 41.08482}, {"timestamp": 1738559100000, "open": 93034.49, "high": 93054.54, "low": 92905.43, "close": 92920.7, "volume": 54.1118}, {"timestamp": 1738559160000, "open": 92920.69, "high": 92947.98, "low": 92911.33, "close": 92934.3, "volume": 18.4415}, {"timestamp": 1738559220000, "open": 92934.29, "high": 92934.3, "low": 92772.17, "close": 92822.42, "volume": 40.91558}, {"timestamp": 1738559280000, "open": 92822.41, "high": 92841.0, "low": 92784.69, "close": 92829.56, "volume": 12.25926}, {"timestamp": 1738559340000, "open": 92829.55, "high": 92829.56, "low": 92784.66, "close": 92827.99, "volume": 15.93026}, {"timestamp": 1738559400000, "open": 92827.99, "high": 92850.36, "low": 92776.07, "close": 92792.28, "volume": 31.74418}, {"timestamp": 1738559460000, "open": 92792.28, "high": 92858.48, "low": 92785.72, "close": 92804.98, "volume": 23.79995}, {"timestamp": 1738559520000, "open": 92804.98, "high": 92850.0, "low": 92782.6, "close": 92825.57, "volume": 31.03095}, {"timestamp": 1738559580000, "open": 92825.57, "high": 93042.0, "low": 92818.4, "close": 92990.02, "volume": 35.20264}, {"timestamp": 1738559640000, "open": 92990.01, "high": 93009.99, "low": 92907.75, "close": 92910.96, "volume": 12.52245}, {"timestamp": 1738559700000, "open": 92910.95, "high": 93118.41, "low": 92873.08, "close": 93078.98, "volume": 30.37862}, {"timestamp": 1738559760000, "open": 93078.98, "high": 93161.96, "low": 93007.6, "close": 93161.96, "volume": 22.32438}, {"timestamp": 1738559820000, "open": 93161.95, "high": 93236.65, "low": 93154.66, "close": 93157.86, "volume": 48.029}, {"timestamp": 1738559880000, "open": 93157.87, "high": 93241.27, "low": 93118.68, "close": 93241.26, "volume": 24.60578}, {"timestamp": 1738559940000, "open": 93241.26, "high": 93269.55, "low": 93218.88, "close": 93260.0, "volume": 21.26551}, {"timestamp": 1738560000000, "open": 93260.0, "high": 93277.26, "low": 93215.5, "close": 93244.0, "volume": 24.76856}, {"timestamp": 1738560060000, "open": 93243.99, "high": 93244.0, "low": 93133.54, "close": 93201.52, "volume": 16.59773}, {"timestamp": 1738560120000, "open": 93201.51, "high": 93263.81, "low": 93145.5, "close": 93206.52, "volume": 21.19387}, {"timestamp": 1738560180000, "open": 93206.52, "high": 93367.99, "low": 93206.52, "close": 93346.14, "volume": 31.84357}, {"timestamp": 1738560240000, "open": 93346.15, "high": 93438.24, "low": 93332.48, "close": 93402.17, "volume": 21.40746}, {"timestamp": 1738560300000, "open": 93402.17, "high": 93447.08, "low": 93402.17, "close": 93447.08, "volume": 28.20194}, {"timestamp": 1738560360000, "open": 93447.07, "high": 93683.75, "low": 93447.07, "close": 93571.72, "volume": 62.08989}, {"timestamp": 1738560420000, "open": 93571.71, "high": 93611.38, "low": 93525.75, "close": 93611.38, "volume": 25.77435}, {"timestamp": 1738560480000, "open": 93611.38, "high": 93628.0, "low": 93487.69, "close": 93605.48, "volume": 25.62924}, {"timestamp": 1738560540000, "open": 93605.48, "high": 93618.58, "low": 93565.65, "close": 93587.99, "volume": 19.67009}, {"timestamp": 1738560600000, "open": 93587.99, "high": 93675.98, "low": 93565.21, "close": 93632.43, "volume": 39.36466}, {"timestamp": 1738560660000, "open": 93632.43, "high": 93675.4, "low": 93621.99, "close": 93662.01, "volume": 13.99352}, {"timestamp": 1738560720000, "open": 93662.01, "high": 93829.02, "low": 93662.01, "close": 93797.98, "volume": 38.37013}, {"timestamp": 1738560780000, "open": 93797.99, "high": 93905.18, "low": 93789.76, "close": 93885.99, "volume": 21.99499}, {"timestamp": 1738560840000, "open": 93885.99, "high": 93960.0, "low": 93849.31, "close": 93947.23, "volume": 20.93128}, {"timestamp": 1738560900000, "open": 93947.23, "high": 93956.56, "low": 93786.2, "close": 93799.99, "volume": 27.8643}, {"timestamp": 1738560960000, "open": 93800.0, "high": 93896.17, "low": 93799.99, "close": 93848.39, "volume": 10.94955}, {"timestamp": 1738561020000, "open": 93848.39, "high": 93858.39, "low": 93699.99, "close": 93700.0, "volume": 52.33476}, {"timestamp": 1738561080000, "open": 93699.99, "high": 93699.99, "low": 93609.19, "close": 93656.32, "volume": 41.70972}, {"timestamp": 1738561140000, "open": 93656.33, "high": 93675.58, "low": 93587.64, "close": 93587.65, "volume": 21.55217}, {"timestamp": 1738561200000, "open": 93587.64, "high": 93600.0, "low": 93478.26, "close": 93586.11, "volume": 27.81296}, {"timestamp": 1738561260000, "open": 93586.1, "high": 93661.19, "low": 93586.1, "close": 93624.01, "volume": 20.63412}, {"timestamp": 1738561320000, "open": 93624.01, "high": 93720.0, "low": 93584.22, "close": 93720.0, "volume": 19.91142}, {"timestamp": 1738561380000, "open": 93720.0, "high": 93760.0, "low": 93554.62, "close": 93554.63, "volume": 24.65505}, {"timestamp": 1738561440000, "open": 93554.63, "high": 93658.4, "low": 93554.62, "close": 93619.36, "volume": 21.89507}, {"timestamp": 1738561500000, "open": 93619.37, "high": 93630.44, "low": 93565.14, "close": 93607.71, "volume": 15.55204}, {"timestamp": 1738561560000, "open": 93607.7, "high": 93679.73, "low": 93567.34, "close": 93654.65, "volume": 34.3231}, {"timestamp": 1738561620000, "open": 93654.64, "high": 93735.53, "low": 93620.89, "close": 93735.53, "volume": 10.54793}, {"timestamp": 1738561680000, "open": 93735.53, "high": 93873.87, "low": 93735.53, "close": 93830.94, "volume": 36.89152}, {"timestamp": 1738561740000, "open": 93830.93, "high": 93903.1, "low": 93809.84, "close": 93870.69, "volume": 17.88649}, {"timestamp": 1738561800000, "open": 93870.69, "high": 93870.69, "low": 93765.05, "close": 93771.99, "volume": 18.79792}, {"timestamp": 1738561860000, "open": 93772.0, "high": 93778.97, "low": 93689.55, "close": 93711.97, "volume": 26.79646}, {"timestamp": 1738561920000, "open": 93711.97, "high": 93903.09, "low": 93711.97, "close": 93903.09, "volume": 19.26827}, {"timestamp": 1738561980000, "open": 93903.08, "high": 93945.22, "low": 93867.55, "close": 93867.55, "volume": 38.1194}, {"timestamp": 1738562040000, "open": 93867.56, "high": 93867.56, "low": 93768.19, "close": 93793.48, "volume": 18.45777}, {"timestamp": 1738562100000, "open": 93793.47, "high": 93899.46, "low": 93793.47, "close": 93891.3, "volume": 11.5371}, {"timestamp": 1738562160000, "open": 93891.31, "high": 94045.4, "low": 93891.31, "close": 94039.99, "volume": 34.28386}, {"timestamp": 1738562220000, "open": 94039.99, "high": 94273.84, "low": 94014.93, "close": 94200.68, "volume": 55.54651}, {"timestamp": 1738562280000, "open": 94200.69, "high": 94200.69, "low": 94051.49, "close": 94074.1, "volume": 39.92969}, {"timestamp": 1738562340000, "open": 94074.11, "high": 94216.0, "low": 94074.1, "close": 94216.0, "volume": 13.37313}, {"timestamp": 1738562400000, "open": 94215.99, "high": 94250.0, "low": 94109.06, "close": 94109.06, "volume": 37.81737}, {"timestamp": 1738562460000, "open": 94109.07, "high": 94129.57, "low": 93940.12, "close": 93960.99, "volume": 23.62117}, {"timestamp": 1738562520000, "open": 93960.98, "high": 94028.46, "low": 93878.74, "close": 93900.82, "volume": 22.04559}, {"timestamp": 1738562580000, "open": 93900.83, "high": 93945.42, "low": 93808.31, "close": 93878.0, "volume": 23.58898}, {"timestamp": 1738562640000, "open": 93878.0, "high": 93964.0, "low": 93785.3, "close": 93811.99, "volume": 27.95568}, {"timestamp": 1738562700000, "open": 93812.0, "high": 93826.09, "low": 93755.57, "close": 93823.36, "volume": 18.77251}, {"timestamp": 1738562760000, "open": 93823.36, "high": 94015.06, "low": 93823.36, "close": 93999.62, "volume": 41.57297}, {"timestamp": 1738562820000, "open": 93999.62, "high": 94009.27, "low": 93964.5, "close": 93984.99, "volume": 28.46532}, {"timestamp": 1738562880000, "open": 93985.0, "high": 93996.0, "low": 93845.85, "close": 93947.17, "volume": 31.85412}, {"timestamp": 1738562940000, "open": 93947.18, "high": 93985.65, "low": 93947.17, "close": 93960.21, "volume": 14.195}, {"timestamp": 1738563000000, "open": 93960.2, "high": 93960.21, "low": 93800.0, "close": 93932.69, "volume": 23.72208}, {"timestamp": 1738563060000, "open": 93932.68, "high": 93932.68, "low": 93853.45, "close": 93912.26, "volume": 15.74567}, {"timestamp": 1738563120000, "open": 93912.26, "high": 93912.27, "low": 93857.28, "close": 93871.42, "volume": 22.7304}, {"timestamp": 1738563180000, "open": 93871.41, "high": 93953.45, "low": 93866.0, "close": 93917.99, "volume": 21.13078}, {"timestamp": 1738563240000, "open": 93917.99, "high": 93978.02, "low": 93917.99, "close": 93938.97, "volume": 19.28956}, {"timestamp": 1738563300000, "open": 93938.97, "high": 93953.86, "low": 93810.81, "close": 93868.14, "volume": 19.47808}, {"timestamp": 1738563360000, "open": 93868.14, "high": 93950.0, "low": 93868.13, "close": 93934.27, "volume": 13.89363}, {"timestamp": 1738563420000, "open": 93934.28, "high": 93944.8, "low": 93842.83, "close": 93885.99, "volume": 13.693}, {"timestamp": 1738563480000, "open": 93885.99, "high": 93968.14, "low": 93885.99, "close": 93897.99, "volume": 18.29368}, {"timestamp": 1738563540000, "open": 93898.0, "high": 93990.0, "low": 93898.0, "close": 93990.0, "volume": 22.70319}, {"timestamp": 1738563600000, "open": 93990.0, "high": 94065.03, "low": 93908.0, "close": 94065.02, "volume": 28.34182}, {"timestamp": 1738563660000, "open": 94065.03, "high": 94134.1, "low": 94065.03, "close": 94127.91, "volume": 42.97197}, {"timestamp": 1738563720000, "open": 94127.91, "high": 94127.91, "low": 93988.46, "close": 94054.33, "volume": 21.8429}, {"timestamp": 1738563780000, "open": 94054.33, "high": 94103.76, "low": 94049.7, "close": 94074.0, "volume": 14.4061}, {"timestamp": 1738563840000, "open": 94074.0, "high": 94347.43, "low": 94065.99, "close": 94321.31, "volume": 44.87626}, {"timestamp": 1738563900000, "open": 94321.31, "high": 94363.82, "low": 94281.51, "close": 94356.55, "volume": 24.0015}, {"timestamp": 1738563960000, "open": 94356.54, "high": 94369.02, "low": 94294.6, "close": 94363.98, "volume": 22.96584}, {"timestamp": 1738564020000, "open": 94363.97, "high": 94464.0, "low": 94354.0, "close": 94454.95, "volume": 32.84902}, {"timestamp": 1738564080000, "open": 94454.95, "high": 94467.75, "low": 94294.79, "close": 94322.82, "volume": 33.51474}, {"timestamp": 1738564140000, "open": 94322.82, "high": 94449.23, "low": 94319.04, "close": 94439.78, "volume": 24.13952}, {"timestamp": 1738564200000, "open": 94439.78, "high": 94439.78, "low": 94328.58, "close": 94362.23, "volume": 20.84185}, {"timestamp": 1738564260000, "open": 94362.23, "high": 94468.74, "low": 94362.23, "close": 94450.02, "volume": 23.45108}, {"timestamp": 1738564320000, "open": 94450.01, "high": 94480.0, "low": 94413.07, "close": 94479.99, "volume": 41.02519}, {"timestamp": 1738564380000, "open": 94479.99, "high": 94560.0, "low": 94465.45, "close": 94552.54, "volume": 107.54851}, {"timestamp": 1738564440000, "open": 94552.54, "high": 94600.0, "low": 94515.0, "close": 94599.95, "volume": 27.92822}, {"timestamp": 1738564500000, "open": 94599.95, "high": 94600.0, "low": 94414.19, "close": 94466.22, "volume": 38.42189}, {"timestamp": 1738564560000, "open": 94466.22, "high": 94492.22, "low": 94345.66, "close": 94419.5, "volume": 39.45749}, {"timestamp": 1738564620000, "open": 94419.5, "high": 94440.12, "low": 94178.65, "close": 94245.14, "volume": 38.41708}, {"timestamp": 1738564680000, "open": 94245.13, "high": 94291.56, "low": 94220.41, "close": 94263.99, "volume": 24.29773}, {"timestamp": 1738564740000, "open": 94264.0, "high": 94282.0, "low": 94231.15, "close": 94260.01, "volume": 37.61042}, {"timestamp": 1738564800000, "open": 94260.02, "high": 94315.09, "low": 94147.83, "close": 94194.38, "volume": 30.56215}, {"timestamp": 1738564860000, "open": 94194.39, "high": 94235.38, "low": 94078.43, "close": 94078.43, "volume": 21.49632}, {"timestamp": 1738564920000, "open": 94078.44, "high": 94192.51, "low": 94017.56, "close": 94049.74, "volume": 54.28734}, {"timestamp": 1738564980000, "open": 94049.75, "high": 94058.96, "low": 93960.49, "close": 94018.93, "volume": 45.65628}, {"timestamp": 1738565040000, "open": 94018.92, "high": 94070.31, "low": 94006.0, "close": 94006.01, "volume": 32.14999}, {"timestamp": 1738565100000, "open": 94006.01, "high": 94070.21, "low": 93971.8, "close": 94070.21, "volume": 18.14451}, {"timestamp": 1738565160000, "open": 94070.2, "high": 94180.0, "low": 94048.0, "close": 94173.9, "volume": 23.36205}, {"timestamp": 1738565220000, "open": 94173.89, "high": 94184.79, "low": 94065.11, "close": 94120.02, "volume": 25.79202}, {"timestamp": 1738565280000, "open": 94120.02, "high": 94142.94, "low": 94052.92, "close": 94142.93, "volume": 17.42826}, {"timestamp": 1738565340000, "open": 94142.93, "high": 94142.94, "low": 94024.0, "close": 94068.72, "volume": 19.98838}, {"timestamp": 1738565400000, "open": 94068.71, "high": 94183.74, "low": 94068.71, "close": 94183.74, "volume": 21.86746}, {"timestamp": 1738565460000, "open": 94183.73, "high": 94272.0, "low": 94102.64, "close": 94120.22, "volume": 39.72481}, {"timestamp": 1738565520000, "open": 94120.22, "high": 94120.22, "low": 93956.52, "close": 93972.17, "volume": 34.20772}, {"timestamp": 1738565580000, "open": 93972.18, "high": 93978.49, "low": 93823.52, "close": 93830.93, "volume": 35.73213}, {"timestamp": 1738565640000, "open": 93830.93, "high": 93830.94, "low": 93657.33, "close": 93775.35, "volume": 36.67774}, {"timestamp": 1738565700000, "open": 93775.35, "high": 93852.0, "low": 93775.34, "close": 93848.0, "volume": 16.27126}, {"timestamp": 1738565760000, "open": 93848.0, "high": 93891.19, "low": 93779.81, "close": 93805.01, "volume": 29.19412}, {"timestamp": 1738565820000, "open": 93804.95, "high": 93862.15, "low": 93767.1, "close": 93839.69, "volume": 19.36944}, {"timestamp": 1738565880000, "open": 93839.7, "high": 93839.99, "low": 93773.33, "close": 93839.98, "volume": 12.77216}, {"timestamp": 1738565940000, "open": 93839.97, "high": 93914.19, "low": 93831.33, "close": 93911.04, "volume": 22.15793}, {"timestamp": 1738566000000, "open": 93911.05, "high": 93911.05, "low": 93846.32, "close": 93875.89, "volume": 13.6298}, {"timestamp": 1738566060000, "open": 93875.88, "high": 94049.04, "low": 93875.88, "close": 94000.0, "volume": 21.27502}, {"timestamp": 1738566120000, "open": 94000.0, "high": 94078.07, "low": 93962.64, "close": 94008.79, "volume": 14.58475}, {"timestamp": 1738566180000, "open": 94008.8, "high": 94147.83, "low": 94000.04, "close": 94143.95, "volume": 27.72921}, {"timestamp": 1738566240000, "open": 94143.95, "high": 94204.73, "low": 94097.01, "close": 94203.25, "volume": 17.94911}, {"timestamp": 1738566300000, "open": 94203.25, "high": 94203.25, "low": 94040.58, "close": 94054.51, "volume": 67.26542}, {"timestamp": 1738566360000, "open": 94054.51, "high": 94095.34, "low": 93989.02, "close": 94064.38, "volume": 17.1087}, {"timestamp": 1738566420000, "open": 94064.38, "high": 94111.02, "low": 94004.41, "close": 94027.88, "volume": 19.08371}, {"timestamp": 1738566480000, "open": 94027.88, "high": 94085.38, "low": 93982.0, "close": 94038.78, "volume": 16.58655}, {"timestamp": 1738566540000, "open": 94038.78, "high": 94041.98, "low": 93956.52, "close": 93967.6, "volume": 12.49095}, {"timestamp": 1738566600000, "open": 93967.6, "high": 94008.79, "low": 93914.02, "close": 93985.5, "volume": 14.87964}, {"timestamp": 1738566660000, "open": 93985.5, "high": 94000.0, "low": 93954.45, "close": 93971.8, "volume": 15.47739}, {"timestamp": 1738566720000, "open": 93971.79, "high": 94045.5, "low": 93942.0, "close": 93971.79, "volume": 15.77594}, {"timestamp": 1738566780000, "open": 93971.79, "high": 94085.58, "low": 93913.82, "close": 94078.03, "volume": 20.99857}, {"timestamp": 1738566840000, "open": 94078.02, "high": 94078.02, "low": 93952.28, "close": 94015.13, "volume": 14.72706}, {"timestamp": 1738566900000, "open": 94015.13, "high": 94157.93, "low": 94015.13, "close": 94137.99, "volume": 21.74926}, {"timestamp": 1738566960000, "open": 94138.04, "high": 94168.0, "low": 94116.65, "close": 94168.0, "volume": 13.43881}, {"timestamp": 1738567020000, "open": 94168.0, "high": 94168.0, "low": 94064.0, "close": 94117.64, "volume": 12.69177}, {"timestamp": 1738567080000, "open": 94117.64, "high": 94183.32, "low": 94106.51, "close": 94152.18, "volume": 14.94215}, {"timestamp": 1738567140000, "open": 94152.17, "high": 94250.01, "low": 94141.68, "close": 94250.01, "volume": 23.59098}, {"timestamp": 1738567200000, "open": 94250.01, "high": 94334.46, "low": 94200.0, "close": 94324.5, "volume": 31.62347}, {"timestamp": 1738567260000, "open": 94324.49, "high": 94328.86, "low": 94269.77, "close": 94291.34, "volume": 19.8621}, {"timestamp": 1738567320000, "open": 94291.34, "high": 94327.81, "low": 94188.22, "close": 94327.81, "volume": 22.2193}, {"timestamp": 1738567380000, "open": 94327.81, "high": 94335.95, "low": 94217.88, "close": 94220.18, "volume": 26.40591}, {"timestamp": 1738567440000, "open": 94220.18, "high": 94234.67, "low": 94073.09, "close": 94126.75, "volume": 24.23492}, {"timestamp": 1738567500000, "open": 94126.75, "high": 94138.94, "low": 94061.9, "close": 94102.66, "volume": 21.79911}, {"timestamp": 1738567560000, "open": 94102.66, "high": 94277.27, "low": 94100.01, "close": 94231.87, "volume": 22.21839}, {"timestamp": 1738567620000, "open": 94231.87, "high": 94231.87, "low": 94163.64, "close": 94197.51, "volume": 8.85918}, {"timestamp": 1738567680000, "open": 94197.51, "high": 94231.16, "low": 94162.01, "close": 94185.01, "volume": 22.96}, {"timestamp": 1738567740000, "open": 94185.02, "high": 94250.0, "low": 94185.01, "close": 94200.33, "volume": 26.22584}, {"timestamp": 1738567800000, "open": 94200.32, "high": 94228.6, "low": 94189.99, "close": 94194.69, "volume": 17.32056}, {"timestamp": 1738567860000, "open": 94194.7, "high": 94194.7, "low": 94018.65, "close": 94018.66, "volume": 30.41895}, {"timestamp": 1738567920000, "open": 94018.66, "high": 94112.61, "low": 94018.65, "close": 94112.61, "volume": 28.57972}, {"timestamp": 1738567980000, "open": 94112.62, "high": 94252.17, "low": 94108.02, "close": 94244.47, "volume": 24.0963}, {"timestamp": 1738568040000, "open": 94244.47, "high": 94306.09, "low": 94244.47, "close": 94274.01, "volume": 20.52274}, {"timestamp": 1738568100000, "open": 94274.0, "high": 94274.01, "low": 94211.0, "close": 94241.66, "volume": 17.59751}, {"timestamp": 1738568160000, "open": 94241.67, "high": 94288.78, "low": 94211.0, "close": 94276.2, "volume": 16.97279}, {"timestamp": 1738568220000, "open": 94276.2, "high": 94407.69, "low": 94275.92, "close": 94407.69, "volume": 14.31506}, {"timestamp": 1738568280000, "open": 94407.69, "high": 94421.68, "low": 94340.0, "close": 94357.43, "volume": 18.73187}, {"timestamp": 1738568340000, "open": 94357.43, "high": 94385.62, "low": 94289.48, "close": 94313.04, "volume": 15.93553}, {"timestamp": 1738568400000, "open": 94313.04, "high": 94510.87, "low": 94313.03, "close": 94480.39, "volume": 22.69809}, {"timestamp": 1738568460000, "open": 94480.39, "high": 94687.5, "low": 94480.38, "close": 94654.71, "volume": 67.34807}, {"timestamp": 1738568520000, "open": 94654.72, "high": 94673.92, "low": 94571.25, "close": 94638.81, "volume": 32.17801}, {"timestamp": 1738568580000, "open": 94638.81, "high": 94666.01, "low": 94568.0, "close": 94596.15, "volume": 32.92434}, {"timestamp": 1738568640000, "open": 94596.15, "high": 94619.04, "low": 94570.0, "close": 94575.97, "volume": 20.27646}, {"timestamp": 1738568700000, "open": 94575.96, "high": 94684.55, "low": 94461.54, "close": 94670.4, "volume": 41.24773}, {"timestamp": 1738568760000, "open": 94670.4, "high": 94832.04, "low": 94670.39, "close": 94832.04, "volume": 72.33847}, {"timestamp": 1738568820000, "open": 94832.04, "high": 94880.0, "low": 94821.59, "close": 94879.99, "volume": 62.00198}, {"timestamp": 1738568880000, "open": 94879.99, "high": 95210.0, "low": 94848.21, "close": 95209.52, "volume": 136.07496}, {"timestamp": 1738568940000, "open": 95209.52, "high": 95259.99, "low": 95109.48, "close": 95248.82, "volume": 67.94578}, {"timestamp": 1738569000000, "open": 95248.82, "high": 95259.99, "low": 95107.95, "close": 95153.72, "volume": 59.92486}, {"timestamp": 1738569060000, "open": 95153.73, "high": 95180.0, "low": 95054.05, "close": 95062.37, "volume": 26.56014}, {"timestamp": 1738569120000, "open": 95062.37, "high": 95126.5, "low": 95017.23, "close": 95114.11, "volume": 46.90095}, {"timestamp": 1738569180000, "open": 95114.11, "high": 95390.0, "low": 95114.11, "close": 95380.24, "volume": 63.10094}, {"timestamp": 1738569240000, "open": 95383.02, "high": 95391.2, "low": 95251.42, "close": 95298.06, "volume": 35.59007}, {"timestamp": 1738569300000, "open": 95298.06, "high": 95316.0, "low": 95195.65, "close": 95280.8, "volume": 48.03749}, {"timestamp": 1738569360000, "open": 95280.79, "high": 95315.68, "low": 95212.01, "close": 95309.44, "volume": 29.1402}, {"timestamp": 1738569420000, "open": 95309.44, "high": 95426.63, "low": 95268.02, "close": 95403.95, "volume": 86.23852}, {"timestamp": 1738569480000, "open": 95403.95, "high": 95410.6, "low": 95292.33, "close": 95322.54, "volume": 63.58976}, {"timestamp": 1738569540000, "open": 95322.54, "high": 95423.92, "low": 95282.73, "close": 95333.01, "volume": 59.85715}, {"timestamp": 1738569600000, "open": 95333.01, "high": 95333.01, "low": 95224.5, "close": 95297.54, "volume": 47.16265}, {"timestamp": 1738569660000, "open": 95297.55, "high": 95315.22, "low": 95180.12, "close": 95180.12, "volume": 46.19787}, {"timestamp": 1738569720000, "open": 95180.12, "high": 95270.96, "low": 95144.31, "close": 95160.7, "volume": 64.49469}, {"timestamp": 1738569780000, "open": 95160.7, "high": 95195.98, "low": 95000.0, "close": 95032.84, "volume": 41.17839}, {"timestamp": 1738569840000, "open": 95032.85, "high": 95153.84, "low": 94915.25, "close": 95153.0, "volume": 61.59556}, {"timestamp": 1738569900000, "open": 95153.0, "high": 95161.55, "low": 95032.0, "close": 95113.01, "volume": 22.69717}, {"timestamp": 1738569960000, "open": 95113.02, "high": 95114.73, "low": 94975.12, "close": 95032.79, "volume": 50.91515}, {"timestamp": 1738570020000, "open": 95032.79, "high": 95252.96, "low": 95032.78, "close": 95252.96, "volume": 27.67705}, {"timestamp": 1738570080000, "open": 95252.96, "high": 95301.49, "low": 95199.99, "close": 95237.16, "volume": 19.07201}, {"timestamp": 1738570140000, "open": 95237.16, "high": 95338.2, "low": 95237.16, "close": 95335.91, "volume": 31.4868}, {"timestamp": 1738570200000, "open": 95335.91, "high": 95335.92, "low": 95228.38, "close": 95255.44, "volume": 32.09218}, {"timestamp": 1738570260000, "open": 95255.44, "high": 95255.45, "low": 95056.5, "close": 95056.5, "volume": 31.68459}, {"timestamp": 1738570320000, "open": 95056.51, "high": 95229.18, "low": 95056.51, "close": 95167.41, "volume": 70.00903}, {"timestamp": 1738570380000, "open": 95167.4, "high": 95212.34, "low": 95126.58, "close": 95209.94, "volume": 18.24306}, {"timestamp": 1738570440000, "open": 95209.94, "high": 95400.0, "low": 95173.87, "close": 95400.0, "volume": 27.76163}, {"timestamp": 1738570500000, "open": 95399.99, "high": 95430.0, "low": 95326.62, "close": 95358.05, "volume": 30.55845}, {"timestamp": 1738570560000, "open": 95358.05, "high": 95400.51, "low": 95235.29, "close": 95240.0, "volume": 20.83452}, {"timestamp": 1738570620000, "open": 95239.99, "high": 95260.96, "low": 95164.36, "close": 95214.99, "volume": 28.55776}, {"timestamp": 1738570680000, "open": 95214.99, "high": 95249.99, "low": 95077.19, "close": 95088.89, "volume": 39.40443}, {"timestamp": 1738570740000, "open": 95088.89, "high": 95295.92, "low": 95047.22, "close": 95251.67, "volume": 38.75979}, {"timestamp": 1738570800000, "open": 95250.72, "high": 95398.62, "low": 95248.78, "close": 95398.62, "volume": 27.87133}, {"timestamp": 1738570860000, "open": 95398.62, "high": 95472.07, "low": 95345.2, "close": 95472.07, "volume": 35.03424}, {"timestamp": 1738570920000, "open": 95472.07, "high": 95557.75, "low": 95378.95, "close": 95406.48, "volume": 43.19268}, {"timestamp": 1738570980000, "open": 95406.47, "high": 95548.19, "low": 95406.47, "close": 95470.0, "volume": 27.75546}, {"timestamp": 1738571040000, "open": 95470.01, "high": 95478.27, "low": 95345.8, "close": 95368.15, "volume": 28.12141}, {"timestamp": 1738571100000, "open": 95368.14, "high": 95481.0, "low": 95300.0, "close": 95480.99, "volume": 37.63294}, {"timestamp": 1738571160000, "open": 95481.0, "high": 95481.0, "low": 95439.15, "close": 95458.01, "volume": 13.22322}, {"timestamp": 1738571220000, "open": 95458.0, "high": 95476.35, "low": 95373.68, "close": 95466.37, "volume": 22.5589}, {"timestamp": 1738571280000, "open": 95466.46, "high": 95466.47, "low": 95371.22, "close": 95378.0, "volume": 15.74816}, {"timestamp": 1738571340000, "open": 95378.0, "high": 95436.0, "low": 95378.0, "close": 95390.39, "volume": 25.12523}, {"timestamp": 1738571400000, "open": 95390.39, "high": 95390.4, "low": 95153.84, "close": 95202.49, "volume": 59.92387}, {"timestamp": 1738571460000, "open": 95202.49, "high": 95312.54, "low": 95163.25, "close": 95312.54, "volume": 25.42666}, {"timestamp": 1738571520000, "open": 95312.53, "high": 95538.25, "low": 95312.53, "close": 95538.25, "volume": 32.94521}, {"timestamp": 1738571580000, "open": 95538.24, "high": 95634.39, "low": 95410.29, "close": 95590.02, "volume": 76.45679}, {"timestamp": 1738571640000, "open": 95590.02, "high": 95602.58, "low": 95275.1, "close": 95300.68, "volume": 39.09966}, {"timestamp": 1738571700000, "open": 95300.68, "high": 95340.0, "low": 95171.45, "close": 95244.01, "volume": 28.34679}, {"timestamp": 1738571760000, "open": 95244.0, "high": 95244.0, "low": 95016.87, "close": 95018.38, "volume": 35.63604}, {"timestamp": 1738571820000, "open": 95018.38, "high": 95219.55, "low": 95018.38, "close": 95152.17, "volume": 27.77317}, {"timestamp": 1738571880000, "open": 95152.17, "high": 95198.0, "low": 95030.88, "close": 95071.23, "volume": 18.74713}, {"timestamp": 1738571940000, "open": 95071.22, "high": 95109.83, "low": 95032.8, "close": 95051.87, "volume": 17.85701}, {"timestamp": 1738572000000, "open": 95051.87, "high": 95051.88, "low": 94946.18, "close": 94947.75, "volume": 58.54872}, {"timestamp": 1738572060000, "open": 94947.76, "high": 95060.74, "low": 94850.85, "close": 95022.0, "volume": 21.12005}, {"timestamp": 1738572120000, "open": 95022.0, "high": 95088.61, "low": 94989.14, "close": 95076.85, "volume": 32.9633}, {"timestamp": 1738572180000, "open": 95076.84, "high": 95076.84, "low": 94950.39, "close": 94967.41, "volume": 14.25811}, {"timestamp": 1738572240000, "open": 94967.41, "high": 95069.92, "low": 94962.3, "close": 95022.38, "volume": 9.97739}, {"timestamp": 1738572300000, "open": 95022.38, "high": 95081.87, "low": 94995.76, "close": 95056.87, "volume": 14.07764}, {"timestamp": 1738572360000, "open": 95056.86, "high": 95078.49, "low": 94967.32, "close": 95052.36, "volume": 23.80939}, {"timestamp": 1738572420000, "open": 95052.36, "high": 95172.0, "low": 95052.35, "close": 95159.07, "volume": 29.35935}, {"timestamp": 1738572480000, "open": 95159.07, "high": 95240.21, "low": 95097.82, "close": 95104.77, "volume": 19.10381}, {"timestamp": 1738572540000, "open": 95104.76, "high": 95216.72, "low": 95093.51, "close": 95115.76, "volume": 14.36127}, {"timestamp": 1738572600000, "open": 95115.75, "high": 95183.91, "low": 95098.5, "close": 95120.31, "volume": 19.67681}, {"timestamp": 1738572660000, "open": 95120.3, "high": 95120.31, "low": 95000.0, "close": 95037.81, "volume": 22.99194}, {"timestamp": 1738572720000, "open": 95037.81, "high": 95187.71, "low": 95037.8, "close": 95149.18, "volume": 18.11719}, {"timestamp": 1738572780000, "open": 95149.17, "high": 95216.72, "low": 95130.0, "close": 95152.39, "volume": 15.14224}, {"timestamp": 1738572840000, "open": 95152.39, "high": 95280.0, "low": 95122.6, "close": 95280.0, "volume": 41.88675}, {"timestamp": 1738572900000, "open": 95280.0, "high": 95333.37, "low": 95260.86, "close": 95309.54, "volume": 15.98983}, {"timestamp": 1738572960000, "open": 95309.55, "high": 95335.65, "low": 95238.64, "close": 95238.64, "volume": 23.84556}, {"timestamp": 1738573020000, "open": 95238.64, "high": 95299.99, "low": 95203.58, "close": 95299.99, "volume": 14.53243}, {"timestamp": 1738573080000, "open": 95299.99, "high": 95411.77, "low": 95299.75, "close": 95411.76, "volume": 22.18179}, {"timestamp": 1738573140000, "open": 95411.77, "high": 95411.77, "low": 95324.01, "close": 95340.0, "volume": 11.32409}, {"timestamp": 1738573200000, "open": 95339.99, "high": 95398.35, "low": 95264.3, "close": 95319.32, "volume": 61.47568}, {"timestamp": 1738573260000, "open": 95319.32, "high": 95499.99, "low": 95301.91, "close": 95499.98, "volume": 20.95796}, {"timestamp": 1738573320000, "open": 95499.99, "high": 95736.31, "low": 95499.98, "close": 95736.3, "volume": 30.20255}, {"timestamp": 1738573380000, "open": 95736.3, "high": 95786.88, "low": 95655.31, "close": 95777.27, "volume": 37.85784}, {"timestamp": 1738573440000, "open": 95776.19, "high": 95776.19, "low": 95650.0, "close": 95650.0, "volume": 39.67191}, {"timestamp": 1738573500000, "open": 95650.0, "high": 95738.17, "low": 95581.69, "close": 95696.89, "volume": 20.30651}, {"timestamp": 1738573560000, "open": 95696.89, "high": 95756.68, "low": 95561.36, "close": 95625.88, "volume": 24.53672}, {"timestamp": 1738573620000, "open": 95625.88, "high": 95830.22, "low": 95625.88, "close": 95830.22, "volume": 37.77784}, {"timestamp": 1738573680000, "open": 95830.45, "high": 95849.0, "low": 95783.88, "close": 95811.2, "volume": 51.27599}, {"timestamp": 1738573740000, "open": 95811.19, "high": 95811.19, "low": 95714.8, "close": 95750.0, "volume": 60.91677}, {"timestamp": 1738573800000, "open": 95750.01, "high": 95800.0, "low": 95679.21, "close": 95736.29, "volume": 46.95145}, {"timestamp": 1738573860000, "open": 95736.29, "high": 95736.29, "low": 95651.68, "close": 95678.35, "volume": 19.75093}, {"timestamp": 1738573920000, "open": 95678.34, "high": 95851.24, "low": 95651.0, "close": 95851.24, "volume": 30.2481}, {"timestamp": 1738573980000, "open": 95851.23, "high": 95859.51, "low": 95790.44, "close": 95845.58, "volume": 25.63167}, {"timestamp": 1738574040000, "open": 95845.58, "high": 95879.67, "low": 95800.0, "close": 95800.02, "volume": 23.93437}, {"timestamp": 1738574100000, "open": 95800.03, "high": 95800.03, "low": 95656.0, "close": 95705.15, "volume": 28.30101}, {"timestamp": 1738574160000, "open": 95705.15, "high": 95709.99, "low": 95600.0, "close": 95664.99, "volume": 39.84946}, {"timestamp": 1738574220000, "open": 95664.99, "high": 95666.0, "low": 95401.01, "close": 95429.98, "volume": 46.40894}, {"timestamp": 1738574280000, "open": 95429.97, "high": 95469.5, "low": 95368.2, "close": 95402.07, "volume": 23.37834}, {"timestamp": 1738574340000, "open": 95402.07, "high": 95441.82, "low": 95333.33, "close": 95354.0, "volume": 39.85801}, {"timestamp": 1738574400000, "open": 95354.0, "high": 95433.39, "low": 95285.71, "close": 95383.99, "volume": 46.1036}, {"timestamp": 1738574460000, "open": 95384.0, "high": 95498.77, "low": 95369.56, "close": 95478.27, "volume": 35.04604}, {"timestamp": 1738574520000, "open": 95478.26, "high": 95572.46, "low": 95478.26, "close": 95569.66, "volume": 44.12917}, {"timestamp": 1738574580000, "open": 95569.66, "high": 95707.21, "low": 95569.65, "close": 95651.7, "volume": 85.79699}, {"timestamp": 1738574640000, "open": 95651.7, "high": 95744.16, "low": 95590.4, "close": 95742.12, "volume": 49.54959}, {"timestamp": 1738574700000, "open": 95742.13, "high": 95779.8, "low": 95694.33, "close": 95717.45, "volume": 54.79699}, {"timestamp": 1738574760000, "open": 95715.53, "high": 95736.6, "low": 95532.6, "close": 95568.2, "volume": 67.89328}, {"timestamp": 1738574820000, "open": 95568.2, "high": 95936.5, "low": 95561.7, "close": 95897.43, "volume": 138.61242}, {"timestamp": 1738574880000, "open": 95897.43, "high": 95950.68, "low": 95853.87, "close": 95903.51, "volume": 37.54475}, {"timestamp": 1738574940000, "open": 95903.5, "high": 95939.74, "low": 95861.5, "close": 95880.57, "volume": 27.8184}, {"timestamp": 1738575000000, "open": 95880.58, "high": 95926.0, "low": 95814.32, "close": 95898.99, "volume": 46.51253}, {"timestamp": 1738575060000, "open": 95898.99, "high": 95913.62, "low": 95848.48, "close": 95848.48, "volume": 35.10999}, {"timestamp": 1738575120000, "open": 95848.49, "high": 95868.5, "low": 95780.52, "close": 95787.87, "volume": 35.93055}, {"timestamp": 1738575180000, "open": 95787.88, "high": 95812.1, "low": 95710.1, "close": 95739.34, "volume": 24.68296}, {"timestamp": 1738575240000, "open": 95739.34, "high": 95826.4, "low": 95739.33, "close": 95795.55, "volume": 23.84961}, {"timestamp": 1738575300000, "open": 95795.54, "high": 95795.55, "low": 95671.98, "close": 95757.58, "volume": 20.70612}, {"timestamp": 1738575360000, "open": 95757.57, "high": 95766.0, "low": 95672.41, "close": 95708.11, "volume": 20.59734}, {"timestamp": 1738575420000, "open": 95708.11, "high": 95778.9, "low": 95708.11, "close": 95731.65, "volume": 25.33086}, {"timestamp": 1738575480000, "open": 95731.65, "high": 95741.64, "low": 95641.3, "close": 95736.79, "volume": 27.05652}, {"timestamp": 1738575540000, "open": 95736.79, "high": 95736.79, "low": 95601.0, "close": 95669.0, "volume": 18.35432}, {"timestamp": 1738575600000, "open": 95668.99, "high": 95731.16, "low": 95626.72, "close": 95626.73, "volume": 15.98471}, {"timestamp": 1738575660000, "open": 95626.73, "high": 95661.22, "low": 95571.42, "close": 95636.36, "volume": 18.71978}, {"timestamp": 1738575720000, "open": 95636.37, "high": 95636.37, "low": 95532.6, "close": 95576.01, "volume": 14.73805}, {"timestamp": 1738575780000, "open": 95576.0, "high": 95700.0, "low": 95525.6, "close": 95688.0, "volume": 23.6312}, {"timestamp": 1738575840000, "open": 95688.01, "high": 95736.0, "low": 95652.0, "close": 95736.0, "volume": 20.12294}, {"timestamp": 1738575900000, "open": 95735.99, "high": 95736.37, "low": 95656.72, "close": 95656.72, "volume": 19.5379}, {"timestamp": 1738575960000, "open": 95656.73, "high": 95687.48, "low": 95602.32, "close": 95602.33, "volume": 36.34896}, {"timestamp": 1738576020000, "open": 95602.32, "high": 95697.57, "low": 95546.5, "close": 95666.66, "volume": 25.82298}, {"timestamp": 1738576080000, "open": 95666.67, "high": 95736.16, "low": 95657.1, "close": 95675.25, "volume": 17.22124}, {"timestamp": 1738576140000, "open": 95675.25, "high": 95748.19, "low": 95594.93, "close": 95741.08, "volume": 20.0807}, {"timestamp": 1738576200000, "open": 95741.08, "high": 95753.0, "low": 95706.0, "close": 95751.09, "volume": 38.64586}, {"timestamp": 1738576260000, "open": 95751.08, "high": 95756.89, "low": 95650.88, "close": 95672.53, "volume": 23.09551}, {"timestamp": 1738576320000, "open": 95672.54, "high": 95681.08, "low": 95588.22, "close": 95634.39, "volume": 30.48391}, {"timestamp": 1738576380000, "open": 95634.39, "high": 95643.01, "low": 95575.89, "close": 95606.06, "volume": 17.70493}, {"timestamp": 1738576440000, "open": 95606.07, "high": 95606.07, "low": 95475.0, "close": 95524.49, "volume": 28.39887}, {"timestamp": 1738576500000, "open": 95524.5, "high": 95539.1, "low": 95475.17, "close": 95500.0, "volume": 13.52024}, {"timestamp": 1738576560000, "open": 95500.0, "high": 95581.02, "low": 95484.84, "close": 95488.59, "volume": 22.43984}, {"timestamp": 1738576620000, "open": 95488.59, "high": 95488.59, "low": 95242.42, "close": 95260.85, "volume": 57.62714}, {"timestamp": 1738576680000, "open": 95260.85, "high": 95364.43, "low": 95222.03, "close": 95314.4, "volume": 55.6035}, {"timestamp": 1738576740000, "open": 95314.4, "high": 95314.41, "low": 95245.07, "close": 95277.0, "volume": 21.39606}, {"timestamp": 1738576800000, "open": 95277.0, "high": 95428.58, "low": 95272.72, "close": 95351.75, "volume": 17.41996}, {"timestamp": 1738576860000, "open": 95351.75, "high": 95421.33, "low": 95258.34, "close": 95303.99, "volume": 12.04097}, {"timestamp": 1738576920000, "open": 95303.99, "high": 95390.46, "low": 95303.04, "close": 95343.49, "volume": 10.92373}, {"timestamp": 1738576980000, "open": 95343.5, "high": 95387.99, "low": 95333.33, "close": 95351.89, "volume": 15.33678}, {"timestamp": 1738577040000, "open": 95351.88, "high": 95351.89, "low": 95216.52, "close": 95216.52, "volume": 33.04997}, {"timestamp": 1738577100000, "open": 95216.52, "high": 95260.87, "low": 95162.76, "close": 95206.53, "volume": 34.24628}, {"timestamp": 1738577160000, "open": 95206.53, "high": 95237.99, "low": 95158.63, "close": 95231.43, "volume": 19.04038}, {"timestamp": 1738577220000, "open": 95231.43, "high": 95252.49, "low": 95174.23, "close": 95200.08, "volume": 15.40308}, {"timestamp": 1738577280000, "open": 95200.08, "high": 95253.15, "low": 95155.47, "close": 95173.46, "volume": 20.8802}, {"timestamp": 1738577340000, "open": 95173.46, "high": 95229.45, "low": 95171.63, "close": 95210.0, "volume": 16.77782}, {"timestamp": 1738577400000, "open": 95210.01, "high": 95220.08, "low": 95122.44, "close": 95154.0, "volume": 24.53566}, {"timestamp": 1738577460000, "open": 95154.0, "high": 95231.19, "low": 95154.0, "close": 95213.2, "volume": 14.95986}, {"timestamp": 1738577520000, "open": 95213.19, "high": 95237.91, "low": 95173.99, "close": 95197.52, "volume": 10.39363}, {"timestamp": 1738577580000, "open": 95197.52, "high": 95257.07, "low": 95174.47, "close": 95239.12, "volume": 14.60593}, {"timestamp": 1738577640000, "open": 95239.12, "high": 95276.99, "low": 95214.67, "close": 95260.65, "volume": 15.18259}, {"timestamp": 1738577700000, "open": 95260.64, "high": 95300.0, "low": 95257.03, "close": 95278.91, "volume": 7.74198}, {"timestamp": 1738577760000, "open": 95278.91, "high": 95278.91, "low": 95193.89, "close": 95225.28, "volume": 22.18385}, {"timestamp": 1738577820000, "open": 95225.28, "high": 95226.89, "low": 95125.0, "close": 95162.82, "volume": 10.76757}, {"timestamp": 1738577880000, "open": 95162.82, "high": 95162.82, "low": 94799.29, "close": 94864.68, "volume": 179.79584}, {"timestamp": 1738577940000, "open": 94864.68, "high": 94907.94, "low": 94809.62, "close": 94856.38, "volume": 101.40976}, {"timestamp": 1738578000000, "open": 94856.38, "high": 94989.14, "low": 94829.41, "close": 94951.03, "volume": 30.54196}, {"timestamp": 1738578060000, "open": 94951.03, "high": 94984.76, "low": 94851.96, "close": 94971.77, "volume": 19.26059}, {"timestamp": 1738578120000, "open": 94971.78, "high": 95067.4, "low": 94956.26, "close": 94996.32, "volume": 16.85134}, {"timestamp": 1738578180000, "open": 94996.32, "high": 95139.69, "low": 94996.32, "close": 95123.17, "volume": 9.89998}, {"timestamp": 1738578240000, "open": 95123.18, "high": 95123.18, "low": 94914.42, "close": 95031.5, "volume": 35.36846}, {"timestamp": 1738578300000, "open": 95031.5, "high": 95146.0, "low": 95021.3, "close": 95140.65, "volume": 22.95093}, {"timestamp": 1738578360000, "open": 95140.66, "high": 95184.76, "low": 95113.42, "close": 95113.42, "volume": 14.66136}, {"timestamp": 1738578420000, "open": 95113.43, "high": 95184.55, "low": 95113.42, "close": 95125.08, "volume": 10.57688}, {"timestamp": 1738578480000, "open": 95125.08, "high": 95125.08, "low": 95042.75, "close": 95119.2, "volume": 20.19529}, {"timestamp": 1738578540000, "open": 95119.21, "high": 95119.21, "low": 95027.41, "close": 95059.99, "volume": 8.08429}, {"timestamp": 1738578600000, "open": 95059.99, "high": 95084.81, "low": 94943.45, "close": 94943.45, "volume": 29.0547}, {"timestamp": 1738578660000, "open": 94943.46, "high": 95092.0, "low": 94943.45, "close": 95092.0, "volume": 33.09981}, {"timestamp": 1738578720000, "open": 95092.0, "high": 95178.7, "low": 95092.0, "close": 95166.67, "volume": 40.79374}, {"timestamp": 1738578780000, "open": 95166.67, "high": 95256.0, "low": 95166.66, "close": 95247.15, "volume": 21.82643}, {"timestamp": 1738578840000, "open": 95247.15, "high": 95247.15, "low": 95141.15, "close": 95206.52, "volume": 17.35542}, {"timestamp": 1738578900000, "open": 95206.53, "high": 95260.86, "low": 95206.53, "close": 95239.45, "volume": 12.49308}, {"timestamp": 1738578960000, "open": 95239.46, "high": 95300.0, "low": 95232.01, "close": 95300.0, "volume": 26.77834}, {"timestamp": 1738579020000, "open": 95299.99, "high": 95314.84, "low": 95216.27, "close": 95294.49, "volume": 26.24968}, {"timestamp": 1738579080000, "open": 95294.5, "high": 95347.98, "low": 95294.5, "close": 95336.51, "volume": 24.36633}, {"timestamp": 1738579140000, "open": 95336.5, "high": 95359.84, "low": 95290.93, "close": 95303.04, "volume": 18.13465}, {"timestamp": 1738579200000, "open": 95303.03, "high": 95369.57, "low": 95262.0, "close": 95364.0, "volume": 13.19928}, {"timestamp": 1738579260000, "open": 95364.0, "high": 95428.58, "low": 95357.39, "close": 95370.0, "volume": 16.47434}, {"timestamp": 1738579320000, "open": 95370.01, "high": 95370.01, "low": 95231.59, "close": 95237.84, "volume": 13.29518}, {"timestamp": 1738579380000, "open": 95239.15, "high": 95339.31, "low": 95239.15, "close": 95299.99, "volume": 30.08726}, {"timestamp": 1738579440000, "open": 95299.98, "high": 95364.92, "low": 95253.35, "close": 95360.77, "volume": 8.32389}, {"timestamp": 1738579500000, "open": 95360.77, "high": 95428.58, "low": 95352.65, "close": 95393.93, "volume": 25.31169}, {"timestamp": 1738579560000, "open": 95393.93, "high": 95393.94, "low": 95303.03, "close": 95303.04, "volume": 12.39383}, {"timestamp": 1738579620000, "open": 95303.03, "high": 95304.55, "low": 95260.86, "close": 95304.54, "volume": 9.9421}, {"timestamp": 1738579680000, "open": 95304.55, "high": 95342.68, "low": 95291.94, "close": 95338.09, "volume": 7.04131}, {"timestamp": 1738579740000, "open": 95338.08, "high": 95391.05, "low": 95322.0, "close": 95363.64, "volume": 9.12678}, {"timestamp": 1738579800000, "open": 95363.64, "high": 95411.65, "low": 95342.7, "close": 95394.56, "volume": 13.18935}, {"timestamp": 1738579860000, "open": 95394.57, "high": 95492.07, "low": 95384.95, "close": 95414.66, "volume": 18.33435}, {"timestamp": 1738579920000, "open": 95414.66, "high": 95499.54, "low": 95401.37, "close": 95484.85, "volume": 13.26592}, {"timestamp": 1738579980000, "open": 95484.84, "high": 95499.01, "low": 95450.52, "close": 95478.24, "volume": 12.11823}, {"timestamp": 1738580040000, "open": 95478.24, "high": 95516.65, "low": 95470.2, "close": 95516.64, "volume": 16.04784}, {"timestamp": 1738580100000, "open": 95516.65, "high": 95516.65, "low": 95479.88, "close": 95496.03, "volume": 14.58048}, {"timestamp": 1738580160000, "open": 95496.03, "high": 95601.0, "low": 95496.03, "close": 95595.45, "volume": 13.8288}, {"timestamp": 1738580220000, "open": 95595.45, "high": 95648.67, "low": 95563.38, "close": 95648.01, "volume": 8.60924}, {"timestamp": 1738580280000, "open": 95648.01, "high": 95725.25, "low": 95646.87, "close": 95707.54, "volume": 10.78252}, {"timestamp": 1738580340000, "open": 95707.55, "high": 95721.51, "low": 95657.8, "close": 95702.67, "volume": 10.82846}, {"timestamp": 1738580400000, "open": 95702.68, "high": 95716.21, "low": 95571.42, "close": 95590.44, "volume": 26.1336}, {"timestamp": 1738580460000, "open": 95590.44, "high": 95619.56, "low": 95562.0, "close": 95586.96, "volume": 14.09921}, {"timestamp": 1738580520000, "open": 95586.96, "high": 95625.98, "low": 95560.88, "close": 95594.23, "volume": 11.0578}, {"timestamp": 1738580580000, "open": 95594.23, "high": 95641.0, "low": 95560.89, "close": 95606.0, "volume": 16.45505}, {"timestamp": 1738580640000, "open": 95605.99, "high": 95624.65, "low": 95565.57, "close": 95605.99, "volume": 10.82462}, {"timestamp": 1738580700000, "open": 95605.99, "high": 95605.99, "low": 95522.03, "close": 95547.82, "volume": 9.51803}, {"timestamp": 1738580760000, "open": 95547.82, "high": 95617.98, "low": 95532.6, "close": 95532.6, "volume": 8.7781}, {"timestamp": 1738580820000, "open": 95532.61, "high": 95576.31, "low": 95473.5, "close": 95576.3, "volume": 14.6487}, {"timestamp": 1738580880000, "open": 95576.3, "high": 95671.9, "low": 95576.3, "close": 95626.0, "volume": 12.28056}, {"timestamp": 1738580940000, "open": 95626.01, "high": 95656.0, "low": 95571.17, "close": 95571.17, "volume": 8.1907}, {"timestamp": 1738581000000, "open": 95571.18, "high": 95640.1, "low": 95571.17, "close": 95640.1, "volume": 7.03435}, {"timestamp": 1738581060000, "open": 95640.09, "high": 95640.1, "low": 95508.54, "close": 95508.55, "volume": 15.01666}, {"timestamp": 1738581120000, "open": 95508.54, "high": 95573.43, "low": 95488.24, "close": 95568.0, "volume": 25.97473}, {"timestamp": 1738581180000, "open": 95568.01, "high": 95568.01, "low": 95476.88, "close": 95478.01, "volume": 22.47236}, {"timestamp": 1738581240000, "open": 95478.02, "high": 95631.79, "low": 95478.02, "close": 95590.99, "volume": 27.15643}, {"timestamp": 1738581300000, "open": 95590.98, "high": 95611.44, "low": 95512.57, "close": 95565.89, "volume": 40.75686}, {"timestamp": 1738581360000, "open": 95565.89, "high": 95612.66, "low": 95513.9, "close": 95545.03, "volume": 22.62161}, {"timestamp": 1738581420000, "open": 95545.04, "high": 95545.04, "low": 95478.26, "close": 95478.27, "volume": 11.10991}, {"timestamp": 1738581480000, "open": 95478.26, "high": 95488.3, "low": 95455.93, "close": 95488.3, "volume": 9.24805}, {"timestamp": 1738581540000, "open": 95488.29, "high": 95488.3, "low": 95356.31, "close": 95432.06, "volume": 20.65646}, {"timestamp": 1738581600000, "open": 95432.06, "high": 95450.53, "low": 95339.5, "close": 95387.03, "volume": 18.37408}, {"timestamp": 1738581660000, "open": 95387.02, "high": 95387.02, "low": 95315.21, "close": 95337.19, "volume": 22.91925}, {"timestamp": 1738581720000, "open": 95337.19, "high": 95488.0, "low": 95337.18, "close": 95460.54, "volume": 19.23684}, {"timestamp": 1738581780000, "open": 95460.55, "high": 95500.0, "low": 95415.38, "close": 95499.99, "volume": 15.64852}, {"timestamp": 1738581840000, "open": 95499.99, "high": 95512.45, "low": 95433.22, "close": 95443.11, "volume": 12.22313}, {"timestamp": 1738581900000, "open": 95443.12, "high": 95453.94, "low": 95408.18, "close": 95419.09, "volume": 9.82262}, {"timestamp": 1738581960000, "open": 95419.08, "high": 95419.09, "low": 95376.0, "close": 95376.0, "volume": 9.82909}, {"timestamp": 1738582020000, "open": 95376.01, "high": 95392.83, "low": 95333.33, "close": 95392.22, "volume": 11.60045}, {"timestamp": 1738582080000, "open": 95392.22, "high": 95418.26, "low": 95315.21, "close": 95315.21, "volume": 9.71775}, {"timestamp": 1738582140000, "open": 95315.22, "high": 95442.15, "low": 95305.2, "close": 95413.87, "volume": 15.9901}, {"timestamp": 1738582200000, "open": 95413.86, "high": 95413.86, "low": 95272.72, "close": 95285.72, "volume": 18.78979}, {"timestamp": 1738582260000, "open": 95285.73, "high": 95305.14, "low": 95268.8, "close": 95272.73, "volume": 12.5955}, {"timestamp": 1738582320000, "open": 95272.72, "high": 95351.69, "low": 95260.86, "close": 95346.02, "volume": 7.41431}, {"timestamp": 1738582380000, "open": 95346.01, "high": 95351.68, "low": 95193.86, "close": 95216.7, "volume": 47.41753}, {"timestamp": 1738582440000, "open": 95216.71, "high": 95237.85, "low": 95189.29, "close": 95206.53, "volume": 20.98479}, {"timestamp": 1738582500000, "open": 95206.53, "high": 95224.5, "low": 95147.92, "close": 95147.93, "volume": 18.93465}, {"timestamp": 1738582560000, "open": 95147.93, "high": 95200.0, "low": 95122.4, "close": 95141.99, "volume": 23.66219}, {"timestamp": 1738582620000, "open": 95142.0, "high": 95221.42, "low": 95131.67, "close": 95217.76, "volume": 11.60171}, {"timestamp": 1738582680000, "open": 95217.76, "high": 95217.76, "low": 95105.52, "close": 95105.53, "volume": 19.56848}, {"timestamp": 1738582740000, "open": 95105.53, "high": 95105.55, "low": 95060.8, "close": 95071.42, "volume": 24.48333}, {"timestamp": 1738582800000, "open": 95071.42, "high": 95092.15, "low": 95060.61, "close": 95072.41, "volume": 18.35967}, {"timestamp": 1738582860000, "open": 95072.41, "high": 95142.14, "low": 95054.0, "close": 95083.45, "volume": 26.27812}, {"timestamp": 1738582920000, "open": 95083.46, "high": 95083.46, "low": 95039.92, "close": 95040.0, "volume": 16.02758}, {"timestamp": 1738582980000, "open": 95040.0, "high": 95067.68, "low": 95040.0, "close": 95053.0, "volume": 5.47037}, {"timestamp": 1738583040000, "open": 95053.0, "high": 95117.71, "low": 95015.3, "close": 95117.71, "volume": 8.9429}, {"timestamp": 1738583100000, "open": 95117.71, "high": 95209.24, "low": 95117.7, "close": 95193.71, "volume": 12.26252}, {"timestamp": 1738583160000, "open": 95193.7, "high": 95193.71, "low": 95013.6, "close": 95023.12, "volume": 26.50086}, {"timestamp": 1738583220000, "open": 95023.12, "high": 95073.14, "low": 95002.0, "close": 95021.54, "volume": 15.69444}, {"timestamp": 1738583280000, "open": 95021.55, "high": 95021.55, "low": 94953.6, "close": 94969.79, "volume": 23.26843}, {"timestamp": 1738583340000, "open": 94969.79, "high": 95019.98, "low": 94969.79, "close": 95019.98, "volume": 7.19543}, {"timestamp": 1738583400000, "open": 95019.97, "high": 95029.47, "low": 94966.9, "close": 94976.01, "volume": 15.44594}, {"timestamp": 1738583460000, "open": 94976.01, "high": 95012.45, "low": 94976.0, "close": 94999.21, "volume": 17.00144}, {"timestamp": 1738583520000, "open": 94999.22, "high": 95011.13, "low": 94965.57, "close": 95011.12, "volume": 25.53323}, {"timestamp": 1738583580000, "open": 95011.12, "high": 95089.22, "low": 94993.91, "close": 94997.69, "volume": 32.35354}, {"timestamp": 1738583640000, "open": 94997.69, "high": 95096.78, "low": 94997.69, "close": 95071.8, "volume": 36.8313}, {"timestamp": 1738583700000, "open": 95071.8, "high": 95115.4, "low": 95053.62, "close": 95086.36, "volume": 15.40612}, {"timestamp": 1738583760000, "open": 95086.35, "high": 95132.0, "low": 95031.52, "close": 95061.06, "volume": 33.71545}, {"timestamp": 1738583820000, "open": 95061.06, "high": 95149.99, "low": 95061.05, "close": 95123.1, "volume": 10.05149}, {"timestamp": 1738583880000, "open": 95123.09, "high": 95123.09, "low": 95075.53, "close": 95115.48, "volume": 10.47241}, {"timestamp": 1738583940000, "open": 95115.47, "high": 95152.18, "low": 95099.34, "close": 95107.89, "volume": 10.98088}, {"timestamp": 1738584000000, "open": 95107.89, "high": 95263.16, "low": 95107.89, "close": 95247.1, "volume": 40.73629}, {"timestamp": 1738584060000, "open": 95247.1, "high": 95263.16, "low": 94934.73, "close": 94997.99, "volume": 105.85164}, {"timestamp": 1738584120000, "open": 94997.99, "high": 95017.73, "low": 94941.96, "close": 94985.71, "volume": 19.75826}, {"timestamp": 1738584180000, "open": 94985.72, "high": 95088.0, "low": 94985.71, "close": 95054.4, "volume": 19.23049}, {"timestamp": 1738584240000, "open": 95054.4, "high": 95095.18, "low": 95030.3, "close": 95095.17, "volume": 19.61459}, {"timestamp": 1738584300000, "open": 95095.18, "high": 95095.18, "low": 95000.0, "close": 95062.57, "volume": 17.954}, {"timestamp": 1738584360000, "open": 95062.57, "high": 95144.72, "low": 95053.87, "close": 95144.71, "volume": 22.30869}, {"timestamp": 1738584420000, "open": 95144.71, "high": 95144.71, "low": 95000.81, "close": 95071.32, "volume": 13.89771}, {"timestamp": 1738584480000, "open": 95071.33, "high": 95230.0, "low": 95071.32, "close": 95201.81, "volume": 15.18593}, {"timestamp": 1738584540000, "open": 95201.82, "high": 95308.8, "low": 95201.81, "close": 95248.51, "volume": 19.85148}, {"timestamp": 1738584600000, "open": 95248.5, "high": 95347.0, "low": 95222.12, "close": 95312.0, "volume": 24.43973}, {"timestamp": 1738584660000, "open": 95312.0, "high": 95312.0, "low": 95212.87, "close": 95212.88, "volume": 20.35683}, {"timestamp": 1738584720000, "open": 95212.87, "high": 95223.77, "low": 95105.26, "close": 95126.53, "volume": 34.30451}, {"timestamp": 1738584780000, "open": 95126.53, "high": 95305.03, "low": 95105.26, "close": 95222.0, "volume": 15.27768}, {"timestamp": 1738584840000, "open": 95222.0, "high": 95319.86, "low": 95214.27, "close": 95310.99, "volume": 17.2839}, {"timestamp": 1738584900000, "open": 95310.99, "high": 95330.38, "low": 95242.42, "close": 95330.37, "volume": 12.10851}, {"timestamp": 1738584960000, "open": 95330.37, "high": 95434.77, "low": 95330.37, "close": 95427.34, "volume": 27.33018}, {"timestamp": 1738585020000, "open": 95426.8, "high": 95426.8, "low": 95332.7, "close": 95417.17, "volume": 31.96427}, {"timestamp": 1738585080000, "open": 95417.16, "high": 95506.08, "low": 95417.16, "close": 95506.08, "volume": 23.22669}, {"timestamp": 1738585140000, "open": 95506.07, "high": 95550.43, "low": 95475.17, "close": 95550.43, "volume": 11.07074}, {"timestamp": 1738585200000, "open": 95550.53, "high": 95584.05, "low": 95529.39, "close": 95564.33, "volume": 73.67672}, {"timestamp": 1738585260000, "open": 95564.34, "high": 95625.0, "low": 95423.91, "close": 95423.92, "volume": 52.78768}, {"timestamp": 1738585320000, "open": 95423.92, "high": 95578.95, "low": 95409.36, "close": 95551.23, "volume": 19.73835}, {"timestamp": 1738585380000, "open": 95551.24, "high": 95551.24, "low": 95384.61, "close": 95435.99, "volume": 27.22599}, {"timestamp": 1738585440000, "open": 95435.98, "high": 95531.23, "low": 95426.6, "close": 95502.96, "volume": 22.75342}, {"timestamp": 1738585500000, "open": 95502.97, "high": 95502.97, "low": 95431.79, "close": 95478.07, "volume": 14.245}, {"timestamp": 1738585560000, "open": 95478.08, "high": 95480.92, "low": 95426.87, "close": 95426.88, "volume": 8.25342}, {"timestamp": 1738585620000, "open": 95426.87, "high": 95467.15, "low": 95426.87, "close": 95456.23, "volume": 6.30289}, {"timestamp": 1738585680000, "open": 95456.23, "high": 95519.68, "low": 95423.91, "close": 95494.01, "volume": 21.63859}, {"timestamp": 1738585740000, "open": 95492.0, "high": 95492.01, "low": 95354.15, "close": 95369.98, "volume": 19.49495}, {"timestamp": 1738585800000, "open": 95369.99, "high": 95400.0, "low": 95333.17, "close": 95359.19, "volume": 26.66708}, {"timestamp": 1738585860000, "open": 95359.19, "high": 95359.19, "low": 95281.06, "close": 95302.25, "volume": 12.39417}, {"timestamp": 1738585920000, "open": 95302.25, "high": 95422.0, "low": 95302.25, "close": 95408.26, "volume": 17.59982}, {"timestamp": 1738585980000, "open": 95408.26, "high": 95408.26, "low": 95348.49, "close": 95364.0, "volume": 8.59605}, {"timestamp": 1738586040000, "open": 95364.0, "high": 95379.87, "low": 95242.62, "close": 95257.5, "volume": 6.24537}, {"timestamp": 1738586100000, "open": 95257.5, "high": 95347.99, "low": 95257.5, "close": 95304.03, "volume": 10.26491}, {"timestamp": 1738586160000, "open": 95304.04, "high": 95335.99, "low": 95231.9, "close": 95236.61, "volume": 10.94209}, {"timestamp": 1738586220000, "open": 95236.61, "high": 95236.62, "low": 95099.81, "close": 95173.34, "volume": 72.51223}, {"timestamp": 1738586280000, "open": 95173.34, "high": 95292.0, "low": 95165.31, "close": 95210.22, "volume": 11.331}, {"timestamp": 1738586340000, "open": 95210.22, "high": 95210.22, "low": 95084.74, "close": 95085.38, "volume": 14.36622}, {"timestamp": 1738586400000, "open": 95085.39, "high": 95206.53, "low": 95085.38, "close": 95206.53, "volume": 8.27141}, {"timestamp": 1738586460000, "open": 95206.53, "high": 95224.49, "low": 95125.39, "close": 95203.42, "volume": 18.56303}, {"timestamp": 1738586520000, "open": 95203.42, "high": 95263.16, "low": 95203.42, "close": 95236.01, "volume": 12.12455}, {"timestamp": 1738586580000, "open": 95236.0, "high": 95236.0, "low": 95097.82, "close": 95147.43, "volume": 55.9491}, {"timestamp": 1738586640000, "open": 95147.42, "high": 95252.37, "low": 95147.42, "close": 95224.49, "volume": 15.84371}, {"timestamp": 1738586700000, "open": 95224.5, "high": 95234.03, "low": 95174.0, "close": 95174.1, "volume": 10.52781}, {"timestamp": 1738586760000, "open": 95174.11, "high": 95195.51, "low": 95058.4, "close": 95058.4, "volume": 23.08556}, {"timestamp": 1738586820000, "open": 95058.41, "high": 95135.2, "low": 95058.18, "close": 95091.61, "volume": 16.56366}, {"timestamp": 1738586880000, "open": 95091.62, "high": 95097.83, "low": 95033.9, "close": 95079.99, "volume": 17.05383}, {"timestamp": 1738586940000, "open": 95079.99, "high": 95116.33, "low": 95043.13, "close": 95097.67, "volume": 50.97034}, {"timestamp": 1738587000000, "open": 95097.66, "high": 95195.5, "low": 95097.66, "close": 95157.46, "volume": 18.46741}, {"timestamp": 1738587060000, "open": 95157.46, "high": 95157.46, "low": 95032.01, "close": 95032.02, "volume": 36.38816}, {"timestamp": 1738587120000, "open": 95032.02, "high": 95048.4, "low": 94969.7, "close": 94995.64, "volume": 27.80411}, {"timestamp": 1738587180000, "open": 94995.43, "high": 94995.44, "low": 94960.94, "close": 94986.36, "volume": 16.74342}, {"timestamp": 1738587240000, "open": 94986.36, "high": 94986.37, "low": 94832.13, "close": 94922.9, "volume": 80.99651}, {"timestamp": 1738587300000, "open": 94922.89, "high": 94926.88, "low": 94884.93, "close": 94910.83, "volume": 10.78119}, {"timestamp": 1738587360000, "open": 94910.82, "high": 94931.87, "low": 94857.82, "close": 94873.76, "volume": 19.71705}, {"timestamp": 1738587420000, "open": 94873.76, "high": 94873.76, "low": 94828.0, "close": 94828.01, "volume": 23.55809}, {"timestamp": 1738587480000, "open": 94828.0, "high": 94857.77, "low": 94757.22, "close": 94766.5, "volume": 69.57714}, {"timestamp": 1738587540000, "open": 94766.5, "high": 94831.24, "low": 94764.01, "close": 94764.01, "volume": 11.88495}, {"timestamp": 1738587600000, "open": 94764.01, "high": 94820.0, "low": 94764.01, "close": 94809.52, "volume": 16.75624}, {"timestamp": 1738587660000, "open": 94809.52, "high": 94821.96, "low": 94581.49, "close": 94650.21, "volume": 102.69491}, {"timestamp": 1738587720000, "open": 94650.2, "high": 94731.24, "low": 94564.71, "close": 94649.93, "volume": 31.58484}, {"timestamp": 1738587780000, "open": 94649.93, "high": 94709.99, "low": 94608.7, "close": 94709.99, "volume": 46.29634}, {"timestamp": 1738587840000, "open": 94709.99, "high": 94872.6, "low": 94709.98, "close": 94847.51, "volume": 35.68789}, {"timestamp": 1738587900000, "open": 94847.5, "high": 95048.38, "low": 94836.38, "close": 94975.98, "volume": 59.07049}, {"timestamp": 1738587960000, "open": 94975.99, "high": 95111.85, "low": 94940.65, "close": 95070.26, "volume": 35.14854}, {"timestamp": 1738588020000, "open": 95070.27, "high": 95070.27, "low": 94951.13, "close": 94965.85, "volume": 21.19488}, {"timestamp": 1738588080000, "open": 94965.85, "high": 95056.19, "low": 94850.1, "close": 94877.71, "volume": 30.74989}, {"timestamp": 1738588140000, "open": 94877.72, "high": 95000.0, "low": 94877.72, "close": 95000.0, "volume": 10.66008}, {"timestamp": 1738588200000, "open": 94999.99, "high": 95000.0, "low": 94900.88, "close": 94938.87, "volume": 11.7851}, {"timestamp": 1738588260000, "open": 94938.88, "high": 94985.76, "low": 94860.01, "close": 94872.81, "volume": 13.68676}, {"timestamp": 1738588320000, "open": 94872.81, "high": 94872.81, "low": 94732.92, "close": 94732.93, "volume": 17.25579}, {"timestamp": 1738588380000, "open": 94732.92, "high": 94809.74, "low": 94717.39, "close": 94779.48, "volume": 14.78515}, {"timestamp": 1738588440000, "open": 94779.48, "high": 94779.48, "low": 94699.99, "close": 94708.86, "volume": 46.6456}, {"timestamp": 1738588500000, "open": 94708.87, "high": 94826.73, "low": 94682.35, "close": 94826.09, "volume": 25.23041}, {"timestamp": 1738588560000, "open": 94826.08, "high": 94891.73, "low": 94760.46, "close": 94891.73, "volume": 22.51124}, {"timestamp": 1738588620000, "open": 94891.73, "high": 94974.15, "low": 94891.72, "close": 94947.42, "volume": 29.11392}, {"timestamp": 1738588680000, "open": 94947.42, "high": 94984.44, "low": 94880.43, "close": 94880.44, "volume": 20.90907}, {"timestamp": 1738588740000, "open": 94880.44, "high": 94926.0, "low": 94768.51, "close": 94819.09, "volume": 22.17833}, {"timestamp": 1738588800000, "open": 94819.09, "high": 94879.99, "low": 94799.82, "close": 94799.83, "volume": 24.31368}, {"timestamp": 1738588860000, "open": 94799.83, "high": 94910.31, "low": 94779.28, "close": 94909.5, "volume": 14.21856}, {"timestamp": 1738588920000, "open": 94909.51, "high": 94909.51, "low": 94800.0, "close": 94800.0, "volume": 12.97855}, {"timestamp": 1738588980000, "open": 94800.0, "high": 94800.0, "low": 94701.38, "close": 94702.01, "volume": 18.49014}, {"timestamp": 1738589040000, "open": 94702.01, "high": 94702.01, "low": 94608.69, "close": 94667.03, "volume": 23.91473}, {"timestamp": 1738589100000, "open": 94667.03, "high": 94762.02, "low": 94610.18, "close": 94639.16, "volume": 11.52484}, {"timestamp": 1738589160000, "open": 94639.17, "high": 94663.02, "low": 94520.0, "close": 94534.82, "volume": 21.40097}, {"timestamp": 1738589220000, "open": 94534.82, "high": 94546.03, "low": 94450.4, "close": 94485.99, "volume": 29.87744}, {"timestamp": 1738589280000, "open": 94485.99, "high": 94485.99, "low": 94375.93, "close": 94375.94, "volume": 34.91041}, {"timestamp": 1738589340000, "open": 94375.94, "high": 94451.0, "low": 94367.92, "close": 94374.36, "volume": 31.25035}, {"timestamp": 1738589400000, "open": 94374.35, "high": 94589.66, "low": 94371.98, "close": 94567.13, "volume": 56.77142}, {"timestamp": 1738589460000, "open": 94567.13, "high": 94656.45, "low": 94539.78, "close": 94555.98, "volume": 33.93547}, {"timestamp": 1738589520000, "open": 94555.99, "high": 94643.76, "low": 94555.99, "close": 94608.27, "volume": 25.57165}, {"timestamp": 1738589580000, "open": 94608.27, "high": 94757.32, "low": 94608.27, "close": 94717.56, "volume": 30.05188}, {"timestamp": 1738589640000, "open": 94717.56, "high": 94813.47, "low": 94696.59, "close": 94777.83, "volume": 24.61416}, {"timestamp": 1738589700000, "open": 94777.82, "high": 94813.45, "low": 94758.44, "close": 94786.1, "volume": 22.34614}, {"timestamp": 1738589760000, "open": 94786.11, "high": 94869.61, "low": 94708.85, "close": 94848.49, "volume": 23.4362}, {"timestamp": 1738589820000, "open": 94848.49, "high": 94864.53, "low": 94774.09, "close": 94838.01, "volume": 12.44793}, {"timestamp": 1738589880000, "open": 94838.01, "high": 94851.0, "low": 94763.99, "close": 94805.73, "volume": 25.77639}, {"timestamp": 1738589940000, "open": 94805.73, "high": 94888.88, "low": 94805.73, "close": 94879.7, "volume": 22.35877}, {"timestamp": 1738590000000, "open": 94879.69, "high": 94984.42, "low": 94856.0, "close": 94922.39, "volume": 25.5321}, {"timestamp": 1738590060000, "open": 94922.39, "high": 95221.28, "low": 94903.89, "close": 95202.01, "volume": 78.57687}, {"timestamp": 1738590120000, "open": 95202.02, "high": 95250.0, "low": 95054.56, "close": 95094.42, "volume": 49.5732}, {"timestamp": 1738590180000, "open": 95094.43, "high": 95285.5, "low": 95094.43, "close": 95285.5, "volume": 27.94715}, {"timestamp": 1738590240000, "open": 95285.5, "high": 95390.3, "low": 95216.01, "close": 95352.71, "volume": 27.68449}, {"timestamp": 1738590300000, "open": 95352.7, "high": 95400.0, "low": 95260.86, "close": 95260.87, "volume": 58.23773}, {"timestamp": 1738590360000, "open": 95260.86, "high": 95315.21, "low": 95240.16, "close": 95315.21, "volume": 29.13877}, {"timestamp": 1738590420000, "open": 95315.21, "high": 95394.54, "low": 95216.21, "close": 95228.5, "volume": 46.73077}, {"timestamp": 1738590480000, "open": 95228.51, "high": 95255.21, "low": 95196.5, "close": 95206.69, "volume": 18.53698}, {"timestamp": 1738590540000, "open": 95206.65, "high": 95206.65, "low": 95059.44, "close": 95175.83, "volume": 22.87475}, {"timestamp": 1738590600000, "open": 95175.84, "high": 95181.0, "low": 95060.38, "close": 95069.85, "volume": 13.12407}, {"timestamp": 1738590660000, "open": 95069.85, "high": 95082.34, "low": 94952.0, "close": 94952.01, "volume": 16.31452}, {"timestamp": 1738590720000, "open": 94952.01, "high": 95029.27, "low": 94848.79, "close": 95026.02, "volume": 43.23201}, {"timestamp": 1738590780000, "open": 95026.01, "high": 95028.76, "low": 94890.11, "close": 94921.98, "volume": 18.61137}, {"timestamp": 1738590840000, "open": 94921.98, "high": 94949.51, "low": 94902.18, "close": 94922.56, "volume": 8.16889}, {"timestamp": 1738590900000, "open": 94922.56, "high": 94922.57, "low": 94807.98, "close": 94807.99, "volume": 16.9588}, {"timestamp": 1738590960000, "open": 94807.99, "high": 94905.99, "low": 94807.99, "close": 94879.91, "volume": 14.22169}, {"timestamp": 1738591020000, "open": 94879.91, "high": 94903.59, "low": 94826.08, "close": 94831.99, "volume": 22.72188}, {"timestamp": 1738591080000, "open": 94831.99, "high": 94880.0, "low": 94771.73, "close": 94796.0, "volume": 17.2994}, {"timestamp": 1738591140000, "open": 94795.99, "high": 94795.99, "low": 94663.95, "close": 94664.51, "volume": 18.43671}, {"timestamp": 1738591200000, "open": 94664.52, "high": 94717.39, "low": 94545.49, "close": 94546.01, "volume": 43.9072}, {"timestamp": 1738591260000, "open": 94546.0, "high": 94569.78, "low": 94458.58, "close": 94458.58, "volume": 54.89294}, {"timestamp": 1738591320000, "open": 94458.58, "high": 94458.59, "low": 94341.5, "close": 94350.95, "volume": 33.34125}, {"timestamp": 1738591380000, "open": 94350.95, "high": 94379.36, "low": 94157.9, "close": 94192.8, "volume": 48.80758}, {"timestamp": 1738591440000, "open": 94192.81, "high": 94393.2, "low": 94192.81, "close": 94344.05, "volume": 37.13244}, {"timestamp": 1738591500000, "open": 94344.05, "high": 94344.05, "low": 94157.89, "close": 94173.91, "volume": 26.88704}, {"timestamp": 1738591560000, "open": 94173.91, "high": 94428.88, "low": 94173.91, "close": 94386.01, "volume": 66.16764}, {"timestamp": 1738591620000, "open": 94386.01, "high": 94431.36, "low": 94222.0, "close": 94310.01, "volume": 22.96056}, {"timestamp": 1738591680000, "open": 94310.0, "high": 94336.0, "low": 94131.14, "close": 94234.66, "volume": 92.38977}, {"timestamp": 1738591740000, "open": 94234.66, "high": 94378.0, "low": 94200.0, "close": 94334.5, "volume": 33.10502}, {"timestamp": 1738591800000, "open": 94334.49, "high": 94425.75, "low": 94318.0, "close": 94410.53, "volume": 29.72775}, {"timestamp": 1738591860000, "open": 94410.53, "high": 94509.94, "low": 94322.16, "close": 94491.62, "volume": 27.94254}, {"timestamp": 1738591920000, "open": 94491.62, "high": 94744.79, "low": 94491.62, "close": 94622.01, "volume": 30.60948}, {"timestamp": 1738591980000, "open": 94622.0, "high": 94622.01, "low": 94445.65, "close": 94563.78, "volume": 23.50321}, {"timestamp": 1738592040000, "open": 94563.78, "high": 94635.7, "low": 94506.17, "close": 94507.29, "volume": 22.99419}, {"timestamp": 1738592100000, "open": 94507.28, "high": 94802.53, "low": 94455.22, "close": 94764.71, "volume": 28.81812}, {"timestamp": 1738592160000, "open": 94764.71, "high": 94873.99, "low": 94743.5, "close": 94827.97, "volume": 27.73826}, {"timestamp": 1738592220000, "open": 94827.96, "high": 94850.46, "low": 94742.09, "close": 94758.17, "volume": 26.09287}, {"timestamp": 1738592280000, "open": 94758.18, "high": 94758.18, "low": 94608.69, "close": 94634.0, "volume": 26.16267}, {"timestamp": 1738592340000, "open": 94634.0, "high": 94647.96, "low": 94500.0, "close": 94513.83, "volume": 30.01168}, {"timestamp": 1738592400000, "open": 94513.84, "high": 94519.09, "low": 94336.95, "close": 94370.86, "volume": 31.40742}, {"timestamp": 1738592460000, "open": 94370.96, "high": 94411.05, "low": 94308.0, "close": 94317.28, "volume": 22.88767}, {"timestamp": 1738592520000, "open": 94317.28, "high": 94427.97, "low": 94238.32, "close": 94394.01, "volume": 29.45802}, {"timestamp": 1738592580000, "open": 94394.02, "high": 94693.56, "low": 94380.75, "close": 94578.03, "volume": 39.60749}, {"timestamp": 1738592640000, "open": 94578.02, "high": 94598.0, "low": 94468.21, "close": 94482.01, "volume": 23.54916}, {"timestamp": 1738592700000, "open": 94482.0, "high": 94631.57, "low": 94429.17, "close": 94631.56, "volume": 27.01175}, {"timestamp": 1738592760000, "open": 94631.56, "high": 94631.58, "low": 94456.78, "close": 94603.99, "volume": 18.5827}, {"timestamp": 1738592820000, "open": 94603.99, "high": 94747.1, "low": 94592.0, "close": 94707.07, "volume": 21.13682}, {"timestamp": 1738592880000, "open": 94707.07, "high": 94750.0, "low": 94588.26, "close": 94592.0, "volume": 19.82182}, {"timestamp": 1738592940000, "open": 94592.0, "high": 94780.0, "low": 94564.0, "close": 94772.0, "volume": 18.15602}, {"timestamp": 1738593000000, "open": 94772.0, "high": 94772.01, "low": 94372.4, "close": 94599.9, "volume": 75.79214}, {"timestamp": 1738593060000, "open": 94599.9, "high": 95384.62, "low": 94599.22, "close": 95196.7, "volume": 231.2475}, {"timestamp": 1738593120000, "open": 95196.71, "high": 95650.0, "low": 95052.0, "close": 95571.51, "volume": 224.62886}, {"timestamp": 1738593180000, "open": 95568.18, "high": 96333.34, "low": 95527.9, "close": 96058.01, "volume": 281.55344}, {"timestamp": 1738593240000, "open": 96058.01, "high": 96288.92, "low": 95883.02, "close": 96089.77, "volume": 232.70922}, {"timestamp": 1738593300000, "open": 96089.76, "high": 96103.79, "low": 95582.62, "close": 95811.39, "volume": 198.29432}, {"timestamp": 1738593360000, "open": 95811.39, "high": 95943.7, "low": 95545.45, "close": 95866.02, "volume": 145.54641}, {"timestamp": 1738593420000, "open": 95866.01, "high": 95914.8, "low": 95532.61, "close": 95887.2, "volume": 148.98159}, {"timestamp": 1738593480000, "open": 95887.19, "high": 96299.99, "low": 95887.19, "close": 96299.99, "volume": 136.0699}, {"timestamp": 1738593540000, "open": 96299.99, "high": 96499.0, "low": 96081.57, "close": 96497.64, "volume": 166.84449}, {"timestamp": 1738593600000, "open": 96497.64, "high": 96511.64, "low": 96062.0, "close": 96298.02, "volume": 153.2476}, {"timestamp": 1738593660000, "open": 96298.02, "high": 96418.45, "low": 96103.16, "close": 96228.0, "volume": 132.97836}, {"timestamp": 1738593720000, "open": 96228.0, "high": 96371.26, "low": 95855.6, "close": 95973.99, "volume": 115.01779}, {"timestamp": 1738593780000, "open": 95970.7, "high": 96268.0, "low": 95889.47, "close": 96155.98, "volume": 95.39528}, {"timestamp": 1738593840000, "open": 96155.98, "high": 96252.0, "low": 96018.45, "close": 96150.84, "volume": 86.78115}, {"timestamp": 1738593900000, "open": 96150.85, "high": 96300.0, "low": 95975.81, "close": 96025.48, "volume": 110.76668}, {"timestamp": 1738593960000, "open": 96025.48, "high": 96055.08, "low": 95819.28, "close": 95936.1, "volume": 92.14951}, {"timestamp": 1738594020000, "open": 95936.1, "high": 96088.99, "low": 95762.08, "close": 96056.02, "volume": 79.29669}, {"timestamp": 1738594080000, "open": 96056.02, "high": 96097.98, "low": 95714.25, "close": 95902.01, "volume": 48.81805}, {"timestamp": 1738594140000, "open": 95902.01, "high": 96096.0, "low": 95902.01, "close": 96030.01, "volume": 68.85246}, {"timestamp": 1738594200000, "open": 96030.01, "high": 96050.0, "low": 95846.15, "close": 96002.01, "volume": 31.49065}, {"timestamp": 1738594260000, "open": 96002.0, "high": 96105.22, "low": 95760.23, "close": 96098.06, "volume": 49.04298}, {"timestamp": 1738594320000, "open": 96098.06, "high": 96192.91, "low": 95985.84, "close": 96030.0, "volume": 45.50565}, {"timestamp": 1738594380000, "open": 96030.0, "high": 96049.2, "low": 95750.31, "close": 95750.32, "volume": 44.99385}, {"timestamp": 1738594440000, "open": 95750.32, "high": 95852.0, "low": 95604.45, "close": 95815.99, "volume": 91.17318}, {"timestamp": 1738594500000, "open": 95815.99, "high": 95839.64, "low": 95620.18, "close": 95734.46, "volume": 47.5915}, {"timestamp": 1738594560000, "open": 95735.09, "high": 96136.0, "low": 95729.64, "close": 96111.5, "volume": 40.10064}, {"timestamp": 1738594620000, "open": 96111.49, "high": 96400.0, "low": 96111.49, "close": 96322.0, "volume": 54.60398}, {"timestamp": 1738594680000, "open": 96322.0, "high": 96688.0, "low": 96312.79, "close": 96654.0, "volume": 178.08919}, {"timestamp": 1738594740000, "open": 96654.0, "high": 96702.12, "low": 96551.4, "close": 96589.5, "volume": 79.64282}, {"timestamp": 1738594800000, "open": 96589.5, "high": 96589.5, "low": 96302.53, "close": 96345.34, "volume": 132.32556}, {"timestamp": 1738594860000, "open": 96345.34, "high": 96656.22, "low": 96331.98, "close": 96513.99, "volume": 90.00633}, {"timestamp": 1738594920000, "open": 96514.0, "high": 96514.0, "low": 96216.79, "close": 96257.16, "volume": 73.33678}, {"timestamp": 1738594980000, "open": 96257.17, "high": 96378.72, "low": 96221.4, "close": 96336.2, "volume": 38.98629}, {"timestamp": 1738595040000, "open": 96336.2, "high": 96336.2, "low": 96190.47, "close": 96312.0, "volume": 74.35496}, {"timestamp": 1738595100000, "open": 96312.0, "high": 96629.53, "low": 96280.35, "close": 96566.22, "volume": 72.15501}, {"timestamp": 1738595160000, "open": 96566.22, "high": 96677.0, "low": 96462.74, "close": 96592.0, "volume": 55.14003}, {"timestamp": 1738595220000, "open": 96592.0, "high": 96660.1, "low": 96557.23, "close": 96625.99, "volume": 53.44099}, {"timestamp": 1738595280000, "open": 96625.98, "high": 96835.48, "low": 96623.27, "close": 96828.03, "volume": 115.8273}, {"timestamp": 1738595340000, "open": 96828.04, "high": 96964.1, "low": 96786.14, "close": 96800.98, "volume": 95.42668}, {"timestamp": 1738595400000, "open": 96800.99, "high": 96824.79, "low": 96696.42, "close": 96706.04, "volume": 47.83211}, {"timestamp": 1738595460000, "open": 96707.95, "high": 96870.0, "low": 96638.06, "close": 96859.37, "volume": 49.98263}, {"timestamp": 1738595520000, "open": 96859.37, "high": 96935.99, "low": 96759.85, "close": 96767.99, "volume": 54.27528}, {"timestamp": 1738595580000, "open": 96768.0, "high": 96920.0, "low": 96759.98, "close": 96909.99, "volume": 38.50565}, {"timestamp": 1738595640000, "open": 96909.99, "high": 96918.49, "low": 96673.28, "close": 96726.11, "volume": 77.90537}, {"timestamp": 1738595700000, "open": 96726.12, "high": 96753.59, "low": 96570.0, "close": 96657.44, "volume": 133.8743}, {"timestamp": 1738595760000, "open": 96657.44, "high": 96998.0, "low": 96657.44, "close": 96997.99, "volume": 56.62347}, {"timestamp": 1738595820000, "open": 96997.99, "high": 97200.0, "low": 96997.99, "close": 97000.01, "volume": 155.09075}, {"timestamp": 1738595880000, "open": 97000.01, "high": 97117.54, "low": 96968.89, "close": 97111.02, "volume": 72.61894}, {"timestamp": 1738595940000, "open": 97111.59, "high": 97170.01, "low": 96955.07, "close": 96999.29, "volume": 56.49735}, {"timestamp": 1738596000000, "open": 97000.0, "high": 97346.26, "low": 97000.0, "close": 97292.86, "volume": 107.89172}, {"timestamp": 1738596060000, "open": 97292.85, "high": 97500.0, "low": 97158.59, "close": 97500.0, "volume": 75.67911}, {"timestamp": 1738596120000, "open": 97499.99, "high": 97688.04, "low": 97365.94, "close": 97685.99, "volume": 145.79795}, {"timestamp": 1738596180000, "open": 97685.99, "high": 97798.99, "low": 97652.57, "close": 97666.54, "volume": 121.7987}, {"timestamp": 1738596240000, "open": 97666.53, "high": 97985.71, "low": 97600.0, "close": 97900.02, "volume": 230.70531}, {"timestamp": 1738596300000, "open": 97900.02, "high": 98555.0, "low": 97900.01, "close": 98478.01, "volume": 385.42812}, {"timestamp": 1738596360000, "open": 98478.0, "high": 98478.01, "low": 98165.25, "close": 98236.02, "volume": 175.05143}, {"timestamp": 1738596420000, "open": 98236.02, "high": 98364.0, "low": 98105.48, "close": 98243.99, "volume": 194.09764}, {"timestamp": 1738596480000, "open": 98244.0, "high": 98249.99, "low": 97940.18, "close": 98125.44, "volume": 148.89184}, {"timestamp": 1738596540000, "open": 98125.45, "high": 98431.27, "low": 97986.21, "close": 98339.99, "volume": 147.84191}, {"timestamp": 1738596600000, "open": 98340.0, "high": 98340.0, "low": 97923.91, "close": 97926.48, "volume": 152.45986}, {"timestamp": 1738596660000, "open": 97926.48, "high": 98024.0, "low": 97808.83, "close": 97977.99, "volume": 170.43766}, {"timestamp": 1738596720000, "open": 97978.0, "high": 98169.5, "low": 97964.0, "close": 98151.63, "volume": 76.4074}, {"timestamp": 1738596780000, "open": 98151.63, "high": 98280.02, "low": 98062.05, "close": 98239.2, "volume": 78.25865}, {"timestamp": 1738596840000, "open": 98239.2, "high": 98432.94, "low": 98122.48, "close": 98342.3, "volume": 147.78975}, {"timestamp": 1738596900000, "open": 98342.29, "high": 98408.1, "low": 98260.52, "close": 98268.91, "volume": 88.05183}, {"timestamp": 1738596960000, "open": 98268.9, "high": 98305.09, "low": 98005.1, "close": 98005.1, "volume": 96.52317}, {"timestamp": 1738597020000, "open": 98005.1, "high": 98152.18, "low": 98000.01, "close": 98042.53, "volume": 43.77483}, {"timestamp": 1738597080000, "open": 98042.53, "high": 98149.94, "low": 97980.0, "close": 98069.55, "volume": 109.96403}, {"timestamp": 1738597140000, "open": 98069.55, "high": 98127.57, "low": 97994.68, "close": 98000.03, "volume": 45.49662}, {"timestamp": 1738597200000, "open": 98000.02, "high": 98228.07, "low": 97970.62, "close": 98021.73, "volume": 37.09165}, {"timestamp": 1738597260000, "open": 98021.73, "high": 98448.0, "low": 97988.45, "close": 98440.0, "volume": 59.85726}, {"timestamp": 1738597320000, "open": 98440.01, "high": 98865.0, "low": 98434.6, "close": 98802.0, "volume": 223.16176}, {"timestamp": 1738597380000, "open": 98802.01, "high": 99000.0, "low": 98753.14, "close": 98845.08, "volume": 160.20272}, {"timestamp": 1738597440000, "open": 98845.08, "high": 98917.24, "low": 98537.45, "close": 98648.8, "volume": 214.29132}, {"timestamp": 1738597500000, "open": 98648.0, "high": 98899.97, "low": 98567.55, "close": 98894.88, "volume": 102.51543}, {"timestamp": 1738597560000, "open": 98894.88, "high": 99080.03, "low": 98675.36, "close": 99050.0, "volume": 144.46091}, {"timestamp": 1738597620000, "open": 99050.0, "high": 99059.92, "low": 98837.86, "close": 98891.21, "volume": 102.40723}, {"timestamp": 1738597680000, "open": 98891.21, "high": 99223.0, "low": 98875.6, "close": 99117.99, "volume": 179.65297}, {"timestamp": 1738597740000, "open": 99117.99, "high": 99213.19, "low": 98906.54, "close": 99212.2, "volume": 99.94061}, {"timestamp": 1738597800000, "open": 99212.2, "high": 99500.0, "low": 99175.51, "close": 99435.99, "volume": 194.96282}, {"timestamp": 1738597860000, "open": 99436.0, "high": 99479.38, "low": 99231.2, "close": 99232.88, "volume": 110.01649}, {"timestamp": 1738597920000, "open": 99232.88, "high": 99232.88, "low": 99035.79, "close": 99096.79, "volume": 100.34048}, {"timestamp": 1738597980000, "open": 99096.8, "high": 99142.86, "low": 98940.05, "close": 98957.98, "volume": 76.81872}, {"timestamp": 1738598040000, "open": 98957.97, "high": 98957.97, "low": 98800.0, "close": 98881.99, "volume": 67.68564}, {"timestamp": 1738598100000, "open": 98881.99, "high": 99218.4, "low": 98862.21, "close": 99201.42, "volume": 55.70413}, {"timestamp": 1738598160000, "open": 99201.43, "high": 99201.43, "low": 99054.34, "close": 99148.47, "volume": 60.9569}, {"timestamp": 1738598220000, "open": 99148.47, "high": 99217.35, "low": 99100.01, "close": 99157.99, "volume": 73.26046}, {"timestamp": 1738598280000, "open": 99158.0, "high": 99231.19, "low": 99033.33, "close": 99042.0, "volume": 50.60948}, {"timestamp": 1738598340000, "open": 99042.0, "high": 99056.0, "low": 98820.5, "close": 98842.0, "volume": 74.33842}, {"timestamp": 1738598400000, "open": 98842.0, "high": 98984.0, "low": 98786.59, "close": 98975.19, "volume": 104.85051}, {"timestamp": 1738598460000, "open": 98975.19, "high": 99041.89, "low": 98844.0, "close": 98990.85, "volume": 73.17289}, {"timestamp": 1738598520000, "open": 98990.85, "high": 99036.0, "low": 98882.0, "close": 98882.23, "volume": 47.93969}, {"timestamp": 1738598580000, "open": 98882.01, "high": 98882.01, "low": 98615.0, "close": 98640.39, "volume": 105.25254}, {"timestamp": 1738598640000, "open": 98640.38, "high": 98810.0, "low": 98615.24, "close": 98730.93, "volume": 73.9022}, {"timestamp": 1738598700000, "open": 98730.92, "high": 98756.0, "low": 98165.25, "close": 98347.99, "volume": 193.79118}, {"timestamp": 1738598760000, "open": 98353.99, "high": 98553.06, "low": 98353.99, "close": 98450.01, "volume": 82.20242}, {"timestamp": 1738598820000, "open": 98450.0, "high": 98450.0, "low": 98200.0, "close": 98283.99, "volume": 88.76843}, {"timestamp": 1738598880000, "open": 98284.0, "high": 98470.18, "low": 98235.87, "close": 98350.0, "volume": 105.36232}, {"timestamp": 1738598940000, "open": 98350.0, "high": 98350.0, "low": 98165.25, "close": 98206.23, "volume": 59.58765}, {"timestamp": 1738599000000, "open": 98206.23, "high": 98475.58, "low": 98206.23, "close": 98336.94, "volume": 97.96943}, {"timestamp": 1738599060000, "open": 98336.93, "high": 98336.93, "low": 98164.0, "close": 98246.01, "volume": 42.04491}, {"timestamp": 1738599120000, "open": 98245.0, "high": 98292.0, "low": 98190.18, "close": 98227.89, "volume": 22.80134}, {"timestamp": 1738599180000, "open": 98227.9, "high": 98441.93, "low": 98206.52, "close": 98416.0, "volume": 46.42638}, {"timestamp": 1738599240000, "open": 98416.0, "high": 98478.06, "low": 98369.56, "close": 98478.06, "volume": 27.34806}, {"timestamp": 1738599300000, "open": 98478.05, "high": 98579.99, "low": 98450.0, "close": 98450.01, "volume": 34.55882}, {"timestamp": 1738599360000, "open": 98450.0, "high": 98540.02, "low": 98278.0, "close": 98281.9, "volume": 59.35687}, {"timestamp": 1738599420000, "open": 98281.9, "high": 98387.98, "low": 98206.52, "close": 98379.38, "volume": 28.4995}, {"timestamp": 1738599480000, "open": 98379.37, "high": 98525.46, "low": 98342.48, "close": 98514.77, "volume": 28.49527}, {"timestamp": 1738599540000, "open": 98514.77, "high": 98667.86, "low": 98511.91, "close": 98664.01, "volume": 40.21217}, {"timestamp": 1738599600000, "open": 98664.0, "high": 98715.64, "low": 98552.29, "close": 98612.81, "volume": 43.93212}, {"timestamp": 1738599660000, "open": 98612.8, "high": 98619.76, "low": 98440.14, "close": 98499.99, "volume": 28.4159}, {"timestamp": 1738599720000, "open": 98499.99, "high": 98681.9, "low": 98499.99, "close": 98595.99, "volume": 38.7724}, {"timestamp": 1738599780000, "open": 98596.0, "high": 98739.17, "low": 98552.56, "close": 98734.91, "volume": 32.61921}, {"timestamp": 1738599840000, "open": 98734.91, "high": 98906.08, "low": 98727.69, "close": 98853.99, "volume": 47.46105}, {"timestamp": 1738599900000, "open": 98853.98, "high": 99010.65, "low": 98832.01, "close": 98953.08, "volume": 73.98049}, {"timestamp": 1738599960000, "open": 98953.08, "high": 98969.7, "low": 98721.89, "close": 98827.11, "volume": 46.28522}, {"timestamp": 1738600020000, "open": 98827.12, "high": 98924.35, "low": 98700.0, "close": 98783.76, "volume": 34.45479}, {"timestamp": 1738600080000, "open": 98783.76, "high": 98857.28, "low": 98703.28, "close": 98752.01, "volume": 44.60037}, {"timestamp": 1738600140000, "open": 98752.01, "high": 98752.01, "low": 98600.0, "close": 98696.99, "volume": 29.29124}, {"timestamp": 1738600200000, "open": 98696.99, "high": 98711.72, "low": 98490.53, "close": 98551.45, "volume": 47.31648}, {"timestamp": 1738600260000, "open": 98551.45, "high": 98630.02, "low": 98447.2, "close": 98606.0, "volume": 37.905}, {"timestamp": 1738600320000, "open": 98606.0, "high": 98778.33, "low": 98565.21, "close": 98701.99, "volume": 29.51279}, {"timestamp": 1738600380000, "open": 98701.99, "high": 98883.77, "low": 98701.98, "close": 98883.77, "volume": 29.37962}, {"timestamp": 1738600440000, "open": 98883.77, "high": 98904.41, "low": 98831.1, "close": 98862.78, "volume": 27.29712}, {"timestamp": 1738600500000, "open": 98862.79, "high": 99000.0, "low": 98844.36, "close": 98952.0, "volume": 94.32124}, {"timestamp": 1738600560000, "open": 98952.0, "high": 98969.63, "low": 98752.0, "close": 98768.47, "volume": 38.04213}, {"timestamp": 1738600620000, "open": 98768.46, "high": 98812.67, "low": 98626.12, "close": 98670.85, "volume": 37.16237}, {"timestamp": 1738600680000, "open": 98670.85, "high": 98745.11, "low": 98652.17, "close": 98690.02, "volume": 13.64484}, {"timestamp": 1738600740000, "open": 98690.02, "high": 98800.0, "low": 98654.42, "close": 98799.99, "volume": 11.90655}, {"timestamp": 1738600800000, "open": 98800.0, "high": 98895.99, "low": 98782.0, "close": 98859.88, "volume": 29.73315}, {"timestamp": 1738600860000, "open": 98859.88, "high": 98904.2, "low": 98770.01, "close": 98770.02, "volume": 23.00565}, {"timestamp": 1738600920000, "open": 98770.01, "high": 98776.1, "low": 98630.43, "close": 98685.99, "volume": 28.56499}, {"timestamp": 1738600980000, "open": 98685.99, "high": 98767.99, "low": 98683.05, "close": 98732.55, "volume": 23.62362}, {"timestamp": 1738601040000, "open": 98732.55, "high": 98849.66, "low": 98695.65, "close": 98761.98, "volume": 60.50075}, {"timestamp": 1738601100000, "open": 98761.99, "high": 98775.99, "low": 98634.62, "close": 98685.89, "volume": 58.92473}, {"timestamp": 1738601160000, "open": 98685.89, "high": 98720.0, "low": 98663.04, "close": 98695.66, "volume": 16.31602}, {"timestamp": 1738601220000, "open": 98695.65, "high": 98742.89, "low": 98636.4, "close": 98642.0, "volume": 20.05311}, {"timestamp": 1738601280000, "open": 98641.99, "high": 98717.49, "low": 98575.24, "close": 98677.62, "volume": 31.00445}, {"timestamp": 1738601340000, "open": 98677.61, "high": 98741.35, "low": 98522.0, "close": 98522.02, "volume": 25.39201}, {"timestamp": 1738601400000, "open": 98522.02, "high": 98736.02, "low": 98522.01, "close": 98727.27, "volume": 11.75576}, {"timestamp": 1738601460000, "open": 98727.27, "high": 98968.0, "low": 98722.32, "close": 98942.07, "volume": 47.23927}, {"timestamp": 1738601520000, "open": 98942.08, "high": 98963.01, "low": 98845.02, "close": 98923.91, "volume": 82.06773}, {"timestamp": 1738601580000, "open": 98923.92, "high": 98923.92, "low": 98808.47, "close": 98843.5, "volume": 24.83079}, {"timestamp": 1738601640000, "open": 98843.5, "high": 98843.5, "low": 98764.0, "close": 98791.98, "volume": 14.49793}, {"timestamp": 1738601700000, "open": 98791.98, "high": 98791.98, "low": 98725.74, "close": 98734.0, "volume": 17.91587}, {"timestamp": 1738601760000, "open": 98733.99, "high": 98770.53, "low": 98615.39, "close": 98696.03, "volume": 88.53414}, {"timestamp": 1738601820000, "open": 98696.03, "high": 98715.81, "low": 98596.76, "close": 98630.0, "volume": 62.95005}, {"timestamp": 1738601880000, "open": 98618.43, "high": 98678.27, "low": 98550.0, "close": 98556.75, "volume": 46.84173}, {"timestamp": 1738601940000, "open": 98556.74, "high": 98567.02, "low": 98508.18, "close": 98543.08, "volume": 33.20832}, {"timestamp": 1738602000000, "open": 98543.08, "high": 98578.53, "low": 98474.39, "close": 98474.4, "volume": 32.88877}, {"timestamp": 1738602060000, "open": 98474.4, "high": 98503.63, "low": 98361.39, "close": 98406.8, "volume": 152.07196}, {"timestamp": 1738602120000, "open": 98406.8, "high": 98406.8, "low": 98166.66, "close": 98171.99, "volume": 57.2976}, {"timestamp": 1738602180000, "open": 98172.0, "high": 98193.03, "low": 98038.58, "close": 98045.17, "volume": 86.79204}, {"timestamp": 1738602240000, "open": 98045.16, "high": 98377.47, "low": 98045.16, "close": 98369.09, "volume": 39.16413}, {"timestamp": 1738602300000, "open": 98369.09, "high": 98388.84, "low": 98206.52, "close": 98287.19, "volume": 42.83824}, {"timestamp": 1738602360000, "open": 98287.18, "high": 98441.12, "low": 98287.18, "close": 98396.52, "volume": 46.86234}, {"timestamp": 1738602420000, "open": 98396.52, "high": 98436.5, "low": 98353.5, "close": 98355.25, "volume": 33.2834}, {"timestamp": 1738602480000, "open": 98355.25, "high": 98472.72, "low": 98317.04, "close": 98458.64, "volume": 38.11718}, {"timestamp": 1738602540000, "open": 98458.65, "high": 98533.24, "low": 98456.0, "close": 98512.0, "volume": 30.23244}, {"timestamp": 1738602600000, "open": 98511.01, "high": 98524.96, "low": 98434.78, "close": 98452.96, "volume": 31.66208}, {"timestamp": 1738602660000, "open": 98452.96, "high": 98498.23, "low": 98377.27, "close": 98401.33, "volume": 33.26622}, {"timestamp": 1738602720000, "open": 98401.34, "high": 98526.85, "low": 98350.48, "close": 98508.0, "volume": 18.7535}, {"timestamp": 1738602780000, "open": 98508.01, "high": 98527.1, "low": 98456.81, "close": 98492.0, "volume": 26.15782}, {"timestamp": 1738602840000, "open": 98492.01, "high": 98555.16, "low": 98480.67, "close": 98515.9, "volume": 23.43556}, {"timestamp": 1738602900000, "open": 98515.23, "high": 98515.23, "low": 98384.01, "close": 98412.06, "volume": 17.7712}, {"timestamp": 1738602960000, "open": 98412.06, "high": 98476.27, "low": 98363.87, "close": 98464.37, "volume": 21.79075}, {"timestamp": 1738603020000, "open": 98464.36, "high": 98533.64, "low": 98429.51, "close": 98526.07, "volume": 30.17265}, {"timestamp": 1738603080000, "open": 98526.07, "high": 98628.88, "low": 98526.07, "close": 98557.84, "volume": 31.83726}, {"timestamp": 1738603140000, "open": 98557.83, "high": 98557.83, "low": 98442.0, "close": 98520.0, "volume": 29.38411}, {"timestamp": 1738603200000, "open": 98520.0, "high": 98728.27, "low": 98520.0, "close": 98688.0, "volume": 92.42934}, {"timestamp": 1738603260000, "open": 98687.99, "high": 98700.83, "low": 98640.01, "close": 98674.0, "volume": 18.73717}, {"timestamp": 1738603320000, "open": 98674.01, "high": 98728.27, "low": 98674.01, "close": 98728.27, "volume": 7.052}, {"timestamp": 1738603380000, "open": 98728.27, "high": 98771.42, "low": 98728.27, "close": 98738.51, "volume": 56.73143}, {"timestamp": 1738603440000, "open": 98738.5, "high": 98811.67, "low": 98738.5, "close": 98803.99, "volume": 36.46458}, {"timestamp": 1738603500000, "open": 98803.98, "high": 98828.0, "low": 98756.75, "close": 98825.99, "volume": 14.61628}, {"timestamp": 1738603560000, "open": 98825.99, "high": 98919.03, "low": 98825.99, "close": 98858.7, "volume": 21.46404}, {"timestamp": 1738603620000, "open": 98858.69, "high": 98858.7, "low": 98663.04, "close": 98668.82, "volume": 26.7362}, {"timestamp": 1738603680000, "open": 98668.81, "high": 98676.55, "low": 98565.6, "close": 98578.0, "volume": 11.95733}, {"timestamp": 1738603740000, "open": 98578.0, "high": 98578.0, "low": 98524.79, "close": 98524.79, "volume": 12.74316}, {"timestamp": 1738603800000, "open": 98524.79, "high": 98524.8, "low": 98422.0, "close": 98422.3, "volume": 13.1279}, {"timestamp": 1738603860000, "open": 98422.3, "high": 98490.03, "low": 98398.1, "close": 98398.1, "volume": 32.14485}, {"timestamp": 1738603920000, "open": 98398.11, "high": 98488.87, "low": 98384.99, "close": 98458.01, "volume": 36.74502}, {"timestamp": 1738603980000, "open": 98458.0, "high": 98484.3, "low": 98376.11, "close": 98393.93, "volume": 9.42153}, {"timestamp": 1738604040000, "open": 98393.94, "high": 98466.01, "low": 98393.93, "close": 98403.58, "volume": 11.43438}, {"timestamp": 1738604100000, "open": 98403.57, "high": 98403.58, "low": 98241.96, "close": 98243.21, "volume": 47.11329}, {"timestamp": 1738604160000, "open": 98243.22, "high": 98243.22, "low": 98045.18, "close": 98067.98, "volume": 41.32101}, {"timestamp": 1738604220000, "open": 98067.98, "high": 98239.12, "low": 98067.97, "close": 98160.0, "volume": 24.42886}, {"timestamp": 1738604280000, "open": 98159.99, "high": 98234.41, "low": 98124.05, "close": 98184.01, "volume": 24.08466}, {"timestamp": 1738604340000, "open": 98184.01, "high": 98190.7, "low": 98132.0, "close": 98151.52, "volume": 16.6503}, {"timestamp": 1738604400000, "open": 98151.51, "high": 98286.48, "low": 98151.51, "close": 98202.35, "volume": 42.52742}, {"timestamp": 1738604460000, "open": 98202.34, "high": 98297.11, "low": 98144.0, "close": 98168.53, "volume": 15.61547}, {"timestamp": 1738604520000, "open": 98170.26, "high": 98247.08, "low": 98170.26, "close": 98172.92, "volume": 38.35283}, {"timestamp": 1738604580000, "open": 98172.92, "high": 98314.26, "low": 98172.91, "close": 98273.43, "volume": 26.64725}, {"timestamp": 1738604640000, "open": 98273.43, "high": 98305.85, "low": 98184.49, "close": 98193.49, "volume": 15.27119}, {"timestamp": 1738604700000, "open": 98193.49, "high": 98407.76, "low": 98193.48, "close": 98367.08, "volume": 20.07624}, {"timestamp": 1738604760000, "open": 98367.08, "high": 98367.08, "low": 98258.63, "close": 98284.63, "volume": 15.69604}, {"timestamp": 1738604820000, "open": 98284.63, "high": 98284.64, "low": 98224.16, "close": 98237.75, "volume": 10.95804}, {"timestamp": 1738604880000, "open": 98237.75, "high": 98328.13, "low": 98206.52, "close": 98313.58, "volume": 16.75718}, {"timestamp": 1738604940000, "open": 98313.58, "high": 98730.09, "low": 98117.64, "close": 98606.01, "volume": 173.53611}, {"timestamp": 1738605000000, "open": 98606.01, "high": 98762.13, "low": 98492.0, "close": 98762.12, "volume": 76.49897}, {"timestamp": 1738605060000, "open": 98762.13, "high": 98888.0, "low": 98592.38, "close": 98655.64, "volume": 58.61681}, {"timestamp": 1738605120000, "open": 98655.64, "high": 98703.47, "low": 98478.74, "close": 98559.06, "volume": 34.0568}, {"timestamp": 1738605180000, "open": 98559.06, "high": 98875.61, "low": 98559.06, "close": 98875.61, "volume": 32.00915}, {"timestamp": 1738605240000, "open": 98875.61, "high": 99313.09, "low": 98875.6, "close": 99302.0, "volume": 134.94405}, {"timestamp": 1738605300000, "open": 99302.44, "high": 99302.45, "low": 98773.3, "close": 98940.5, "volume": 190.28064}, {"timestamp": 1738605360000, "open": 98940.49, "high": 99208.34, "low": 98880.76, "close": 99074.94, "volume": 119.07074}, {"timestamp": 1738605420000, "open": 99074.94, "high": 99135.32, "low": 98810.59, "close": 98883.98, "volume": 59.48471}, {"timestamp": 1738605480000, "open": 98883.99, "high": 99212.64, "low": 98883.99, "close": 99164.01, "volume": 33.31376}, {"timestamp": 1738605540000, "open": 99164.01, "high": 99258.99, "low": 99023.16, "close": 99206.38, "volume": 57.65665}, {"timestamp": 1738605600000, "open": 99206.38, "high": 99217.4, "low": 99021.73, "close": 99042.0, "volume": 37.21977}, {"timestamp": 1738605660000, "open": 99041.99, "high": 99273.36, "low": 98984.0, "close": 99159.26, "volume": 53.08186}, {"timestamp": 1738605720000, "open": 99159.26, "high": 99184.79, "low": 99000.0, "close": 99164.38, "volume": 31.71736}, {"timestamp": 1738605780000, "open": 99164.38, "high": 99275.83, "low": 99036.91, "close": 99132.68, "volume": 55.41361}, {"timestamp": 1738605840000, "open": 99132.68, "high": 99368.0, "low": 99122.76, "close": 99367.99, "volume": 50.37948}, {"timestamp": 1738605900000, "open": 99367.99, "high": 99433.99, "low": 99257.15, "close": 99324.16, "volume": 34.83956}, {"timestamp": 1738605960000, "open": 99324.17, "high": 99529.0, "low": 99287.57, "close": 99507.08, "volume": 50.5238}, {"timestamp": 1738606020000, "open": 99507.08, "high": 99516.57, "low": 99363.25, "close": 99472.02, "volume": 39.05553}, {"timestamp": 1738606080000, "open": 99472.03, "high": 99499.0, "low": 99328.0, "close": 99336.0, "volume": 81.31453}, {"timestamp": 1738606140000, "open": 99336.0, "high": 99345.35, "low": 99202.01, "close": 99315.21, "volume": 18.62673}, {"timestamp": 1738606200000, "open": 99315.21, "high": 99315.21, "low": 99176.08, "close": 99212.12, "volume": 19.08215}, {"timestamp": 1738606260000, "open": 99212.12, "high": 99217.4, "low": 98941.17, "close": 99098.29, "volume": 33.42378}, {"timestamp": 1738606320000, "open": 99098.29, "high": 99101.8, "low": 98977.79, "close": 99003.27, "volume": 20.01387}, {"timestamp": 1738606380000, "open": 99003.26, "high": 99142.03, "low": 98989.13, "close": 99142.03, "volume": 18.48784}, {"timestamp": 1738606440000, "open": 99142.03, "high": 99237.6, "low": 99068.19, "close": 99070.0, "volume": 17.01426}, {"timestamp": 1738606500000, "open": 99070.0, "high": 99200.0, "low": 99050.0, "close": 99150.35, "volume": 19.4905}, {"timestamp": 1738606560000, "open": 99150.35, "high": 99185.0, "low": 98962.0, "close": 99185.0, "volume": 28.73607}, {"timestamp": 1738606620000, "open": 99184.99, "high": 99378.88, "low": 99184.01, "close": 99369.56, "volume": 27.37026}, {"timestamp": 1738606680000, "open": 99369.56, "high": 99432.0, "low": 99310.87, "close": 99398.01, "volume": 77.55513}, {"timestamp": 1738606740000, "open": 99398.01, "high": 99398.01, "low": 99232.02, "close": 99298.0, "volume": 17.98337}, {"timestamp": 1738606800000, "open": 99297.99, "high": 99393.94, "low": 99267.69, "close": 99324.0, "volume": 23.91688}, {"timestamp": 1738606860000, "open": 99324.0, "high": 99380.0, "low": 99239.01, "close": 99367.99, "volume": 14.17299}, {"timestamp": 1738606920000, "open": 99367.99, "high": 99367.99, "low": 99102.19, "close": 99145.29, "volume": 21.09199}, {"timestamp": 1738606980000, "open": 99145.29, "high": 99310.71, "low": 99128.01, "close": 99269.62, "volume": 36.98392}, {"timestamp": 1738607040000, "open": 99269.62, "high": 99350.0, "low": 99222.0, "close": 99323.86, "volume": 12.93538}, {"timestamp": 1738607100000, "open": 99323.86, "high": 99411.77, "low": 99296.0, "close": 99406.0, "volume": 13.97104}, {"timestamp": 1738607160000, "open": 99406.01, "high": 99620.0, "low": 99396.0, "close": 99538.26, "volume": 94.09006}, {"timestamp": 1738607220000, "open": 99538.18, "high": 99582.38, "low": 99471.71, "close": 99471.71, "volume": 25.71929}, {"timestamp": 1738607280000, "open": 99471.71, "high": 99540.01, "low": 99419.14, "close": 99540.0, "volume": 19.2784}, {"timestamp": 1738607340000, "open": 99540.01, "high": 99542.0, "low": 99463.24, "close": 99469.98, "volume": 12.71479}, {"timestamp": 1738607400000, "open": 99469.98, "high": 99490.0, "low": 99250.67, "close": 99377.07, "volume": 32.98127}, {"timestamp": 1738607460000, "open": 99377.08, "high": 99381.99, "low": 99242.51, "close": 99380.43, "volume": 23.71033}, {"timestamp": 1738607520000, "open": 99380.43, "high": 99611.72, "low": 99380.43, "close": 99584.0, "volume": 26.13026}, {"timestamp": 1738607580000, "open": 99584.0, "high": 99660.0, "low": 99510.86, "close": 99660.0, "volume": 104.9831}, {"timestamp": 1738607640000, "open": 99660.0, "high": 99690.0, "low": 99518.0, "close": 99575.92, "volume": 66.59475}, {"timestamp": 1738607700000, "open": 99575.93, "high": 99699.0, "low": 99556.0, "close": 99600.0, "volume": 50.12581}, {"timestamp": 1738607760000, "open": 99600.01, "high": 99605.98, "low": 99465.55, "close": 99533.41, "volume": 22.64127}, {"timestamp": 1738607820000, "open": 99533.42, "high": 99647.06, "low": 99533.42, "close": 99647.06, "volume": 14.95702}, {"timestamp": 1738607880000, "open": 99647.06, "high": 99749.99, "low": 99619.97, "close": 99717.6, "volume": 105.3722}, {"timestamp": 1738607940000, "open": 99717.59, "high": 99732.0, "low": 99641.3, "close": 99707.04, "volume": 16.86096}, {"timestamp": 1738608000000, "open": 99707.03, "high": 99777.0, "low": 99641.99, "close": 99772.02, "volume": 21.87358}, {"timestamp": 1738608060000, "open": 99772.01, "high": 99856.79, "low": 99751.93, "close": 99837.49, "volume": 62.25912}, {"timestamp": 1738608120000, "open": 99837.49, "high": 99837.49, "low": 99596.9, "close": 99597.53, "volume": 30.11483}, {"timestamp": 1738608180000, "open": 99597.53, "high": 99617.93, "low": 99526.22, "close": 99603.99, "volume": 28.15667}, {"timestamp": 1738608240000, "open": 99604.0, "high": 99676.02, "low": 99576.0, "close": 99620.5, "volume": 10.80174}, {"timestamp": 1738608300000, "open": 99620.73, "high": 99640.7, "low": 99457.65, "close": 99634.01, "volume": 27.05086}, {"timestamp": 1738608360000, "open": 99632.01, "high": 99779.99, "low": 99632.01, "close": 99750.0, "volume": 22.18332}, {"timestamp": 1738608420000, "open": 99750.0, "high": 99779.99, "low": 99647.06, "close": 99683.99, "volume": 34.45901}, {"timestamp": 1738608480000, "open": 99684.0, "high": 99865.54, "low": 99684.0, "close": 99816.0, "volume": 32.87707}, {"timestamp": 1738608540000, "open": 99816.41, "high": 99844.0, "low": 99774.0, "close": 99795.93, "volume": 24.61825}, {"timestamp": 1738608600000, "open": 99795.94, "high": 99943.63, "low": 99795.94, "close": 99916.48, "volume": 27.70038}, {"timestamp": 1738608660000, "open": 99916.47, "high": 99932.02, "low": 99811.59, "close": 99893.21, "volume": 23.87915}, {"timestamp": 1738608720000, "open": 99893.21, "high": 99917.13, "low": 99805.15, "close": 99911.31, "volume": 19.88464}, {"timestamp": 1738608780000, "open": 99911.31, "high": 99931.13, "low": 99836.0, "close": 99885.06, "volume": 10.11858}, {"timestamp": 1738608840000, "open": 99885.05, "high": 99886.51, "low": 99812.0, "close": 99842.42, "volume": 16.02482}, {"timestamp": 1738608900000, "open": 99842.42, "high": 99936.0, "low": 99758.45, "close": 99912.03, "volume": 53.44882}, {"timestamp": 1738608960000, "open": 99912.02, "high": 99933.99, "low": 99812.0, "close": 99833.99, "volume": 12.30181}, {"timestamp": 1738609020000, "open": 99834.0, "high": 99882.71, "low": 99737.71, "close": 99748.62, "volume": 27.49291}, {"timestamp": 1738609080000, "open": 99748.62, "high": 99870.32, "low": 99703.24, "close": 99856.0, "volume": 24.18754}, {"timestamp": 1738609140000, "open": 99856.0, "high": 99877.6, "low": 99816.05, "close": 99816.05, "volume": 22.93136}, {"timestamp": 1738609200000, "open": 99816.05, "high": 100100.0, "low": 99816.04, "close": 100088.0, "volume": 144.71631}, {"timestamp": 1738609260000, "open": 100087.99, "high": 100124.63, "low": 99917.86, "close": 99924.05, "volume": 49.1998}, {"timestamp": 1738609320000, "open": 99924.05, "high": 100096.47, "low": 99872.02, "close": 100088.48, "volume": 50.58691}, {"timestamp": 1738609380000, "open": 100088.56, "high": 100102.97, "low": 99890.17, "close": 99890.28, "volume": 77.73898}, {"timestamp": 1738609440000, "open": 99890.28, "high": 99980.0, "low": 99805.69, "close": 99900.01, "volume": 61.77526}, {"timestamp": 1738609500000, "open": 99900.01, "high": 99985.24, "low": 99760.53, "close": 99776.36, "volume": 32.98363}, {"timestamp": 1738609560000, "open": 99776.35, "high": 99860.15, "low": 99734.0, "close": 99764.53, "volume": 21.3441}, {"timestamp": 1738609620000, "open": 99764.53, "high": 99767.72, "low": 99576.02, "close": 99740.48, "volume": 29.62582}, {"timestamp": 1738609680000, "open": 99740.49, "high": 99882.36, "low": 99740.49, "close": 99878.37, "volume": 26.99944}, {"timestamp": 1738609740000, "open": 99878.36, "high": 99996.0, "low": 99820.0, "close": 99932.0, "volume": 20.013}, {"timestamp": 1738609800000, "open": 99932.01, "high": 100025.22, "low": 99932.01, "close": 100023.45, "volume": 42.35396}, {"timestamp": 1738609860000, "open": 100023.45, "high": 100023.64, "low": 99873.76, "close": 99873.76, "volume": 26.2986}, {"timestamp": 1738609920000, "open": 99873.64, "high": 99950.01, "low": 99853.76, "close": 99862.01, "volume": 20.12795}, {"timestamp": 1738609980000, "open": 99861.42, "high": 99894.0, "low": 99821.71, "close": 99891.99, "volume": 26.44454}, {"timestamp": 1738610040000, "open": 99891.99, "high": 99993.38, "low": 99878.0, "close": 99946.13, "volume": 85.57979}, {"timestamp": 1738610100000, "open": 99946.14, "high": 100009.99, "low": 99936.0, "close": 99986.1, "volume": 19.12856}, {"timestamp": 1738610160000, "open": 99986.11, "high": 100243.87, "low": 99956.88, "close": 100243.87, "volume": 79.6788}, {"timestamp": 1738610220000, "open": 100243.87, "high": 100431.48, "low": 100136.0, "close": 100425.12, "volume": 107.5587}, {"timestamp": 1738610280000, "open": 100425.13, "high": 100581.0, "low": 100386.0, "close": 100578.05, "volume": 93.90674}, {"timestamp": 1738610340000, "open": 100578.05, "high": 100700.0, "low": 100350.0, "close": 100350.01, "volume": 88.15995}, {"timestamp": 1738610400000, "open": 100350.0, "high": 100619.2, "low": 100337.19, "close": 100611.3, "volume": 39.56523}, {"timestamp": 1738610460000, "open": 100611.31, "high": 100877.0, "low": 100549.82, "close": 100817.96, "volume": 98.67631}, {"timestamp": 1738610520000, "open": 100817.96, "high": 100844.4, "low": 100537.12, "close": 100537.13, "volume": 40.10333}, {"timestamp": 1738610580000, "open": 100537.12, "high": 100635.66, "low": 100401.46, "close": 100540.83, "volume": 43.71493}, {"timestamp": 1738610640000, "open": 100540.83, "high": 100630.0, "low": 100462.02, "close": 100560.0, "volume": 35.73526}, {"timestamp": 1738610700000, "open": 100559.99, "high": 100654.34, "low": 100473.49, "close": 100654.34, "volume": 62.35227}, {"timestamp": 1738610760000, "open": 100656.0, "high": 100729.99, "low": 100592.2, "close": 100676.72, "volume": 18.94947}, {"timestamp": 1738610820000, "open": 100676.73, "high": 100729.99, "low": 100540.45, "close": 100597.98, "volume": 18.35211}, {"timestamp": 1738610880000, "open": 100597.99, "high": 100664.72, "low": 100508.93, "close": 100508.93, "volume": 22.86842}, {"timestamp": 1738610940000, "open": 100508.93, "high": 100537.77, "low": 100473.7, "close": 100481.88, "volume": 16.34207}, {"timestamp": 1738611000000, "open": 100481.89, "high": 100549.6, "low": 100466.7, "close": 100549.6, "volume": 26.13312}, {"timestamp": 1738611060000, "open": 100549.6, "high": 100729.98, "low": 100549.59, "close": 100704.01, "volume": 30.95755}, {"timestamp": 1738611120000, "open": 100704.01, "high": 100825.88, "low": 100646.56, "close": 100775.5, "volume": 48.83941}, {"timestamp": 1738611180000, "open": 100775.49, "high": 100913.31, "low": 100775.49, "close": 100891.17, "volume": 45.47873}, {"timestamp": 1738611240000, "open": 100891.18, "high": 100976.48, "low": 100860.0, "close": 100946.6, "volume": 44.03283}, {"timestamp": 1738611300000, "open": 100946.59, "high": 101000.0, "low": 100919.0, "close": 100923.24, "volume": 74.08261}, {"timestamp": 1738611360000, "open": 100923.24, "high": 100999.98, "low": 100881.58, "close": 100974.0, "volume": 59.3923}, {"timestamp": 1738611420000, "open": 100973.99, "high": 100976.0, "low": 100860.0, "close": 100945.89, "volume": 20.27899}, {"timestamp": 1738611480000, "open": 100945.88, "high": 101049.95, "low": 100917.65, "close": 101022.94, "volume": 82.82656}, {"timestamp": 1738611540000, "open": 101022.94, "high": 101040.0, "low": 100954.8, "close": 100994.35, "volume": 33.77666}, {"timestamp": 1738611600000, "open": 100994.34, "high": 101040.0, "low": 100888.0, "close": 101040.0, "volume": 33.68365}, {"timestamp": 1738611660000, "open": 101040.0, "high": 101123.97, "low": 101040.0, "close": 101099.05, "volume": 44.15707}, {"timestamp": 1738611720000, "open": 101099.05, "high": 101142.0, "low": 101080.0, "close": 101142.0, "volume": 20.91757}, {"timestamp": 1738611780000, "open": 101141.99, "high": 101144.47, "low": 101104.72, "close": 101144.47, "volume": 15.26701}, {"timestamp": 1738611840000, "open": 101144.47, "high": 101238.0, "low": 101141.59, "close": 101237.99, "volume": 22.99516}, {"timestamp": 1738611900000, "open": 101238.0, "high": 101453.47, "low": 101212.01, "close": 101453.47, "volume": 72.89839}, {"timestamp": 1738611960000, "open": 101453.46, "high": 101493.6, "low": 101286.0, "close": 101476.01, "volume": 82.07661}, {"timestamp": 1738612020000, "open": 101476.02, "high": 101491.49, "low": 101242.76, "close": 101450.0, "volume": 48.09483}, {"timestamp": 1738612080000, "open": 101450.0, "high": 101508.0, "low": 101405.62, "close": 101471.16, "volume": 75.85024}, {"timestamp": 1738612140000, "open": 101471.16, "high": 101629.39, "low": 101422.04, "close": 101557.56, "volume": 83.25695}, {"timestamp": 1738612200000, "open": 101557.56, "high": 101694.4, "low": 101413.5, "close": 101622.3, "volume": 60.1646}, {"timestamp": 1738612260000, "open": 101622.29, "high": 101622.3, "low": 101410.82, "close": 101601.41, "volume": 92.89389}, {"timestamp": 1738612320000, "open": 101601.41, "high": 101605.07, "low": 101371.47, "close": 101573.61, "volume": 55.85775}, {"timestamp": 1738612380000, "open": 101573.61, "high": 101750.0, "low": 101442.33, "close": 101700.0, "volume": 56.35462}, {"timestamp": 1738612440000, "open": 101700.0, "high": 101792.46, "low": 101628.34, "close": 101730.33, "volume": 66.64929}, {"timestamp": 1738612500000, "open": 101730.32, "high": 101800.0, "low": 101594.87, "close": 101795.99, "volume": 78.43047}, {"timestamp": 1738612560000, "open": 101796.0, "high": 101825.0, "low": 101639.66, "close": 101824.29, "volume": 52.87629}, {"timestamp": 1738612620000, "open": 101824.29, "high": 101839.0, "low": 101723.01, "close": 101812.09, "volume": 45.27743}, {"timestamp": 1738612680000, "open": 101812.09, "high": 101867.77, "low": 101682.51, "close": 101858.01, "volume": 36.96419}, {"timestamp": 1738612740000, "open": 101858.01, "high": 101880.0, "low": 101752.8, "close": 101880.0, "volume": 33.8177}, {"timestamp": 1738612800000, "open": 101879.99, "high": 101900.0, "low": 101758.0, "close": 101892.55, "volume": 120.17086}, {"timestamp": 1738612860000, "open": 101892.55, "high": 101895.99, "low": 101651.02, "close": 101840.0, "volume": 71.11062}, {"timestamp": 1738612920000, "open": 101840.0, "high": 101861.79, "low": 101641.83, "close": 101711.07, "volume": 80.39696}, {"timestamp": 1738612980000, "open": 101711.07, "high": 101800.02, "low": 101615.24, "close": 101665.12, "volume": 203.45142}, {"timestamp": 1738613040000, "open": 101665.11, "high": 101797.83, "low": 101628.09, "close": 101731.66, "volume": 96.2085}, {"timestamp": 1738613100000, "open": 101731.67, "high": 101731.67, "low": 101280.59, "close": 101301.98, "volume": 95.2595}, {"timestamp": 1738613160000, "open": 101301.98, "high": 101403.8, "low": 101250.02, "close": 101389.56, "volume": 59.46326}, {"timestamp": 1738613220000, "open": 101389.55, "high": 101389.56, "low": 101157.3, "close": 101218.02, "volume": 82.45347}, {"timestamp": 1738613280000, "open": 101218.01, "high": 101218.02, "low": 100980.0, "close": 101082.01, "volume": 143.66666}, {"timestamp": 1738613340000, "open": 101082.01, "high": 101326.28, "low": 101068.0, "close": 101148.0, "volume": 64.37172}, {"timestamp": 1738613400000, "open": 101148.0, "high": 101540.48, "low": 101127.96, "close": 101519.99, "volume": 47.07761}, {"timestamp": 1738613460000, "open": 101519.99, "high": 101590.66, "low": 101290.34, "close": 101363.31, "volume": 47.97053}, {"timestamp": 1738613520000, "open": 101363.31, "high": 101468.0, "low": 101356.63, "close": 101368.69, "volume": 31.4239}, {"timestamp": 1738613580000, "open": 101368.69, "high": 101379.99, "low": 101273.21, "close": 101314.0, "volume": 44.85585}, {"timestamp": 1738613640000, "open": 101314.0, "high": 101406.69, "low": 101284.52, "close": 101348.71, "volume": 40.86595}, {"timestamp": 1738613700000, "open": 101348.7, "high": 101400.0, "low": 101252.65, "close": 101388.36, "volume": 29.99343}, {"timestamp": 1738613760000, "open": 101388.36, "high": 101500.0, "low": 101388.36, "close": 101482.7, "volume": 16.06578}, {"timestamp": 1738613820000, "open": 101482.7, "high": 101537.74, "low": 101424.8, "close": 101438.93, "volume": 21.4513}, {"timestamp": 1738613880000, "open": 101438.92, "high": 101493.05, "low": 101348.55, "close": 101454.56, "volume": 23.67771}, {"timestamp": 1738613940000, "open": 101454.55, "high": 101480.0, "low": 101360.0, "close": 101413.56, "volume": 21.76438}, {"timestamp": 1738614000000, "open": 101413.55, "high": 101712.17, "low": 101413.55, "close": 101634.39, "volume": 65.9559}, {"timestamp": 1738614060000, "open": 101634.39, "high": 101799.97, "low": 101630.89, "close": 101712.71, "volume": 41.74938}, {"timestamp": 1738614120000, "open": 101712.7, "high": 101790.0, "low": 101621.86, "close": 101789.99, "volume": 48.1043}, {"timestamp": 1738614180000, "open": 101789.99, "high": 101826.82, "low": 101736.7, "close": 101823.72, "volume": 73.01187}, {"timestamp": 1738614240000, "open": 101823.72, "high": 101854.63, "low": 101800.0, "close": 101854.63, "volume": 38.49676}, {"timestamp": 1738614300000, "open": 101854.63, "high": 101871.58, "low": 101721.27, "close": 101760.01, "volume": 95.01889}, {"timestamp": 1738614360000, "open": 101760.01, "high": 101816.8, "low": 101684.98, "close": 101806.0, "volume": 42.39554}, {"timestamp": 1738614420000, "open": 101806.01, "high": 101871.06, "low": 101706.72, "close": 101749.22, "volume": 41.93733}, {"timestamp": 1738614480000, "open": 101749.22, "high": 101795.75, "low": 101634.03, "close": 101676.02, "volume": 21.26888}, {"timestamp": 1738614540000, "open": 101676.01, "high": 101702.94, "low": 101569.51, "close": 101702.94, "volume": 78.70831}, {"timestamp": 1738614600000, "open": 101702.94, "high": 101840.0, "low": 101702.94, "close": 101788.64, "volume": 37.38503}, {"timestamp": 1738614660000, "open": 101788.64, "high": 101866.66, "low": 101730.27, "close": 101781.97, "volume": 65.5326}, {"timestamp": 1738614720000, "open": 101781.96, "high": 101951.82, "low": 101781.96, "close": 101917.27, "volume": 64.19184}, {"timestamp": 1738614780000, "open": 101917.27, "high": 101951.82, "low": 101845.47, "close": 101863.66, "volume": 74.94669}, {"timestamp": 1738614840000, "open": 101863.65, "high": 101866.55, "low": 101710.92, "close": 101710.92, "volume": 25.44254}, {"timestamp": 1738614900000, "open": 101710.93, "high": 101788.69, "low": 101680.01, "close": 101788.69, "volume": 17.75395}, {"timestamp": 1738614960000, "open": 101789.82, "high": 101814.62, "low": 101686.62, "close": 101692.64, "volume": 25.0794}, {"timestamp": 1738615020000, "open": 101692.63, "high": 101740.0, "low": 101562.58, "close": 101566.82, "volume": 44.81995}, {"timestamp": 1738615080000, "open": 101566.82, "high": 101684.36, "low": 101566.81, "close": 101613.71, "volume": 28.18743}, {"timestamp": 1738615140000, "open": 101613.71, "high": 101671.5, "low": 101575.0, "close": 101597.06, "volume": 39.51988}, {"timestamp": 1738615200000, "open": 101597.07, "high": 101701.59, "low": 101597.07, "close": 101636.67, "volume": 17.68167}, {"timestamp": 1738615260000, "open": 101636.67, "high": 101697.84, "low": 101589.86, "close": 101597.99, "volume": 17.13555}, {"timestamp": 1738615320000, "open": 101597.98, "high": 101597.99, "low": 101423.48, "close": 101431.98, "volume": 34.72956}, {"timestamp": 1738615380000, "open": 101431.99, "high": 101472.03, "low": 101403.11, "close": 101425.54, "volume": 20.92088}, {"timestamp": 1738615440000, "open": 101425.54, "high": 101450.65, "low": 101363.13, "close": 101397.01, "volume": 18.49799}, {"timestamp": 1738615500000, "open": 101397.01, "high": 101410.0, "low": 101282.17, "close": 101328.17, "volume": 31.38916}, {"timestamp": 1738615560000, "open": 101328.16, "high": 101328.17, "low": 101104.3, "close": 101176.56, "volume": 56.67357}, {"timestamp": 1738615620000, "open": 101176.55, "high": 101326.5, "low": 101160.0, "close": 101287.53, "volume": 27.35994}, {"timestamp": 1738615680000, "open": 101287.99, "high": 101440.15, "low": 101287.98, "close": 101372.09, "volume": 12.28081}, {"timestamp": 1738615740000, "open": 101372.08, "high": 101420.0, "low": 101361.9, "close": 101389.28, "volume": 8.89405}, {"timestamp": 1738615800000, "open": 101389.29, "high": 101631.57, "low": 101376.48, "close": 101516.31, "volume": 47.57671}, {"timestamp": 1738615860000, "open": 101516.32, "high": 101587.67, "low": 101433.58, "close": 101484.01, "volume": 14.82239}, {"timestamp": 1738615920000, "open": 101484.01, "high": 101587.66, "low": 101484.01, "close": 101555.99, "volume": 19.58524}, {"timestamp": 1738615980000, "open": 101555.99, "high": 101707.51, "low": 101500.01, "close": 101681.58, "volume": 28.12992}, {"timestamp": 1738616040000, "open": 101681.58, "high": 101681.58, "low": 101537.17, "close": 101568.92, "volume": 21.74605}, {"timestamp": 1738616100000, "open": 101568.91, "high": 101568.91, "low": 101305.26, "close": 101315.19, "volume": 21.17212}, {"timestamp": 1738616160000, "open": 101315.18, "high": 101315.18, "low": 101100.0, "close": 101165.98, "volume": 34.14981}, {"timestamp": 1738616220000, "open": 101165.99, "high": 101207.15, "low": 101106.0, "close": 101129.07, "volume": 10.74552}, {"timestamp": 1738616280000, "open": 101129.07, "high": 101129.07, "low": 101035.52, "close": 101111.56, "volume": 28.36599}, {"timestamp": 1738616340000, "open": 101111.56, "high": 101218.82, "low": 101072.0, "close": 101083.0, "volume": 52.04061}, {"timestamp": 1738616400000, "open": 101081.4, "high": 101224.35, "low": 101058.99, "close": 101200.01, "volume": 26.31455}, {"timestamp": 1738616460000, "open": 101200.0, "high": 101367.08, "low": 101167.42, "close": 101222.26, "volume": 21.36704}, {"timestamp": 1738616520000, "open": 101222.26, "high": 101377.09, "low": 101222.26, "close": 101290.0, "volume": 24.20835}, {"timestamp": 1738616580000, "open": 101290.0, "high": 101332.89, "low": 101144.0, "close": 101148.85, "volume": 12.77766}, {"timestamp": 1738616640000, "open": 101148.84, "high": 101199.2, "low": 101095.89, "close": 101131.76, "volume": 12.57188}, {"timestamp": 1738616700000, "open": 101131.76, "high": 101301.08, "low": 101131.76, "close": 101189.89, "volume": 23.83713}, {"timestamp": 1738616760000, "open": 101189.88, "high": 101189.88, "low": 101086.78, "close": 101086.78, "volume": 12.78706}, {"timestamp": 1738616820000, "open": 101086.79, "high": 101121.86, "low": 101070.46, "close": 101103.53, "volume": 13.57381}, {"timestamp": 1738616880000, "open": 101103.52, "high": 101103.52, "low": 100918.0, "close": 101028.01, "volume": 55.66758}, {"timestamp": 1738616940000, "open": 101028.01, "high": 101170.0, "low": 101028.0, "close": 101063.36, "volume": 19.26206}, {"timestamp": 1738617000000, "open": 101063.36, "high": 101144.0, "low": 101056.72, "close": 101094.54, "volume": 11.90628}, {"timestamp": 1738617060000, "open": 101094.55, "high": 101094.55, "low": 100984.23, "close": 101030.42, "volume": 9.27279}, {"timestamp": 1738617120000, "open": 101030.43, "high": 101060.0, "low": 100952.0, "close": 101060.0, "volume": 27.26414}, {"timestamp": 1738617180000, "open": 101059.99, "high": 101090.01, "low": 100984.8, "close": 100984.81, "volume": 12.11142}, {"timestamp": 1738617240000, "open": 100984.8, "high": 101079.6, "low": 100984.8, "close": 101040.0, "volume": 14.18024}, {"timestamp": 1738617300000, "open": 101040.0, "high": 101117.0, "low": 101006.73, "close": 101106.87, "volume": 13.70219}, {"timestamp": 1738617360000, "open": 101106.87, "high": 101106.88, "low": 100993.06, "close": 100993.06, "volume": 10.10907}, {"timestamp": 1738617420000, "open": 100993.07, "high": 101029.98, "low": 100993.06, "close": 101006.92, "volume": 9.88918}, {"timestamp": 1738617480000, "open": 101006.62, "high": 101016.37, "low": 100973.55, "close": 100988.03, "volume": 9.69765}, {"timestamp": 1738617540000, "open": 100988.03, "high": 101071.38, "low": 100952.74, "close": 101065.9, "volume": 10.93116}, {"timestamp": 1738617600000, "open": 101065.89, "high": 101244.77, "low": 101042.13, "close": 101179.17, "volume": 40.48246}, {"timestamp": 1738617660000, "open": 101179.18, "high": 101263.65, "low": 101115.79, "close": 101244.34, "volume": 26.90116}, {"timestamp": 1738617720000, "open": 101244.34, "high": 101316.66, "low": 101152.24, "close": 101170.0, "volume": 15.93626}, {"timestamp": 1738617780000, "open": 101170.0, "high": 101243.95, "low": 101136.01, "close": 101213.0, "volume": 14.50375}, {"timestamp": 1738617840000, "open": 101213.01, "high": 101213.01, "low": 101086.58, "close": 101087.96, "volume": 9.17292}, {"timestamp": 1738617900000, "open": 101087.96, "high": 101181.74, "low": 101022.0, "close": 101170.46, "volume": 19.5259}, {"timestamp": 1738617960000, "open": 101170.45, "high": 101222.11, "low": 101138.41, "close": 101138.41, "volume": 17.96769}, {"timestamp": 1738618020000, "open": 101138.41, "high": 101150.0, "low": 101108.0, "close": 101124.0, "volume": 19.60686}, {"timestamp": 1738618080000, "open": 101124.0, "high": 101150.0, "low": 101120.0, "close": 101131.97, "volume": 27.17653}, {"timestamp": 1738618140000, "open": 101131.97, "high": 101247.1, "low": 101131.04, "close": 101213.45, "volume": 40.41158}, {"timestamp": 1738618200000, "open": 101213.46, "high": 101216.6, "low": 101129.84, "close": 101140.01, "volume": 14.7305}, {"timestamp": 1738618260000, "open": 101140.0, "high": 101258.5, "low": 101120.0, "close": 101258.5, "volume": 5.99555}, {"timestamp": 1738618320000, "open": 101258.49, "high": 101425.99, "low": 101250.01, "close": 101387.94, "volume": 25.14726}, {"timestamp": 1738618380000, "open": 101387.93, "high": 101425.98, "low": 101254.04, "close": 101254.05, "volume": 15.43737}, {"timestamp": 1738618440000, "open": 101254.05, "high": 101267.09, "low": 101180.01, "close": 101180.02, "volume": 16.46}, {"timestamp": 1738618500000, "open": 101180.01, "high": 101297.06, "low": 101170.39, "close": 101289.86, "volume": 6.74115}, {"timestamp": 1738618560000, "open": 101289.86, "high": 101744.79, "low": 101289.86, "close": 101701.4, "volume": 67.04876}, {"timestamp": 1738618620000, "open": 101701.4, "high": 101826.22, "low": 101583.71, "close": 101802.97, "volume": 63.07618}, {"timestamp": 1738618680000, "open": 101802.97, "high": 101888.0, "low": 101747.96, "close": 101747.96, "volume": 46.72894}, {"timestamp": 1738618740000, "open": 101747.67, "high": 101834.81, "low": 101678.81, "close": 101710.02, "volume": 22.52477}, {"timestamp": 1738618800000, "open": 101710.02, "high": 101764.64, "low": 101631.21, "close": 101741.64, "volume": 24.14742}, {"timestamp": 1738618860000, "open": 101741.63, "high": 101766.33, "low": 101693.74, "close": 101693.74, "volume": 15.8347}, {"timestamp": 1738618920000, "open": 101693.75, "high": 101693.75, "low": 101568.0, "close": 101600.11, "volume": 11.25017}, {"timestamp": 1738618980000, "open": 101600.12, "high": 101646.24, "low": 101500.0, "close": 101543.68, "volume": 10.1885}, {"timestamp": 1738619040000, "open": 101543.67, "high": 101579.75, "low": 101540.0, "close": 101554.01, "volume": 6.40857}, {"timestamp": 1738619100000, "open": 101554.01, "high": 101696.32, "low": 101554.0, "close": 101640.09, "volume": 8.45087}, {"timestamp": 1738619160000, "open": 101640.08, "high": 101738.0, "low": 101615.65, "close": 101717.13, "volume": 22.94134}, {"timestamp": 1738619220000, "open": 101717.13, "high": 101783.5, "low": 101701.97, "close": 101759.95, "volume": 26.16191}, {"timestamp": 1738619280000, "open": 101760.16, "high": 101777.98, "low": 101699.99, "close": 101708.29, "volume": 6.85426}, {"timestamp": 1738619340000, "open": 101708.29, "high": 101735.46, "low": 101708.28, "close": 101735.45, "volume": 12.31777}, {"timestamp": 1738619400000, "open": 101735.46, "high": 101800.0, "low": 101701.33, "close": 101752.08, "volume": 20.28372}, {"timestamp": 1738619460000, "open": 101752.08, "high": 101800.0, "low": 101707.9, "close": 101782.03, "volume": 13.53499}, {"timestamp": 1738619520000, "open": 101782.04, "high": 101846.0, "low": 101773.71, "close": 101837.3, "volume": 25.48588}, {"timestamp": 1738619580000, "open": 101837.31, "high": 101960.0, "low": 101837.3, "close": 101930.79, "volume": 51.20209}, {"timestamp": 1738619640000, "open": 101930.79, "high": 101960.0, "low": 101820.0, "close": 101872.1, "volume": 28.5889}, {"timestamp": 1738619700000, "open": 101872.1, "high": 101960.0, "low": 101872.1, "close": 101951.34, "volume": 15.34421}, {"timestamp": 1738619760000, "open": 101951.35, "high": 101978.84, "low": 101920.15, "close": 101952.05, "volume": 18.7063}, {"timestamp": 1738619820000, "open": 101952.04, "high": 101956.03, "low": 101737.23, "close": 101860.86, "volume": 20.37623}, {"timestamp": 1738619880000, "open": 101860.86, "high": 101886.68, "low": 101768.19, "close": 101860.41, "volume": 20.98379}, {"timestamp": 1738619940000, "open": 101860.4, "high": 101860.41, "low": 101772.8, "close": 101802.55, "volume": 15.15727}, {"timestamp": 1738620000000, "open": 101802.56, "high": 101950.0, "low": 101789.45, "close": 101880.0, "volume": 23.58867}, {"timestamp": 1738620060000, "open": 101880.01, "high": 101940.01, "low": 101701.17, "close": 101732.17, "volume": 41.52226}, {"timestamp": 1738620120000, "open": 101732.17, "high": 101899.99, "low": 101699.99, "close": 101875.52, "volume": 16.07187}, {"timestamp": 1738620180000, "open": 101875.52, "high": 101875.52, "low": 101757.45, "close": 101784.31, "volume": 33.02754}, {"timestamp": 1738620240000, "open": 101784.64, "high": 101913.33, "low": 101784.64, "close": 101836.01, "volume": 28.13182}, {"timestamp": 1738620300000, "open": 101836.01, "high": 101928.17, "low": 101826.01, "close": 101888.21, "volume": 30.6381}, {"timestamp": 1738620360000, "open": 101888.11, "high": 102026.93, "low": 101881.02, "close": 101970.43, "volume": 164.85173}, {"timestamp": 1738620420000, "open": 101970.43, "high": 102156.29, "low": 101968.0, "close": 102069.1, "volume": 42.1888}, {"timestamp": 1738620480000, "open": 102071.84, "high": 102500.01, "low": 102020.02, "close": 102482.41, "volume": 166.8126}, {"timestamp": 1738620540000, "open": 102482.41, "high": 102482.41, "low": 102156.7, "close": 102269.9, "volume": 70.24821}, {"timestamp": 1738620600000, "open": 102265.99, "high": 102432.14, "low": 102261.7, "close": 102402.99, "volume": 70.77467}, {"timestamp": 1738620660000, "open": 102402.99, "high": 102403.0, "low": 102162.16, "close": 102202.17, "volume": 72.46871}, {"timestamp": 1738620720000, "open": 102202.17, "high": 102256.43, "low": 102084.55, "close": 102131.7, "volume": 28.30961}, {"timestamp": 1738620780000, "open": 102131.71, "high": 102146.02, "low": 101883.33, "close": 102017.85, "volume": 41.63667}, {"timestamp": 1738620840000, "open": 102017.85, "high": 102017.85, "low": 101778.17, "close": 101799.34, "volume": 40.45707}, {"timestamp": 1738620900000, "open": 101799.34, "high": 101822.89, "low": 101622.02, "close": 101679.99, "volume": 25.07011}, {"timestamp": 1738620960000, "open": 101680.0, "high": 101955.25, "low": 101679.99, "close": 101892.56, "volume": 28.81596}, {"timestamp": 1738621020000, "open": 101892.55, "high": 102011.98, "low": 101801.0, "close": 101910.64, "volume": 22.12577}, {"timestamp": 1738621080000, "open": 101910.64, "high": 102050.0, "low": 101860.0, "close": 101876.01, "volume": 29.12206}, {"timestamp": 1738621140000, "open": 101876.0, "high": 101940.0, "low": 101820.96, "close": 101939.67, "volume": 9.57882}, {"timestamp": 1738621200000, "open": 101939.67, "high": 102006.1, "low": 101893.6, "close": 101995.63, "volume": 13.03235}, {"timestamp": 1738621260000, "open": 101995.63, "high": 102020.1, "low": 101956.93, "close": 102008.0, "volume": 10.96338}, {"timestamp": 1738621320000, "open": 102007.99, "high": 102196.52, "low": 102007.99, "close": 102174.01, "volume": 34.98072}, {"timestamp": 1738621380000, "open": 102174.01, "high": 102174.01, "low": 102016.35, "close": 102041.16, "volume": 25.83691}, {"timestamp": 1738621440000, "open": 102041.15, "high": 102041.15, "low": 101943.5, "close": 101961.99, "volume": 25.72328}, {"timestamp": 1738621500000, "open": 101962.0, "high": 102098.01, "low": 101942.6, "close": 102079.99, "volume": 13.85513}, {"timestamp": 1738621560000, "open": 102079.99, "high": 102080.0, "low": 102021.67, "close": 102046.01, "volume": 12.62825}, {"timestamp": 1738621620000, "open": 102046.0, "high": 102080.0, "low": 102000.0, "close": 102065.22, "volume": 28.55024}, {"timestamp": 1738621680000, "open": 102065.22, "high": 102081.29, "low": 102006.0, "close": 102073.49, "volume": 28.04324}, {"timestamp": 1738621740000, "open": 102073.49, "high": 102073.79, "low": 101940.02, "close": 102000.02, "volume": 23.55601}, {"timestamp": 1738621800000, "open": 102000.02, "high": 102042.08, "low": 101996.0, "close": 101998.02, "volume": 19.58655}, {"timestamp": 1738621860000, "open": 101998.02, "high": 101998.02, "low": 101947.99, "close": 101947.99, "volume": 10.07342}, {"timestamp": 1738621920000, "open": 101947.99, "high": 101948.0, "low": 101706.2, "close": 101706.2, "volume": 17.99788}, {"timestamp": 1738621980000, "open": 101706.2, "high": 101791.95, "low": 101569.39, "close": 101665.67, "volume": 19.72035}, {"timestamp": 1738622040000, "open": 101665.66, "high": 101787.89, "low": 101616.48, "close": 101756.0, "volume": 39.62879}, {"timestamp": 1738622100000, "open": 101756.0, "high": 101810.37, "low": 101668.1, "close": 101755.58, "volume": 33.89691}, {"timestamp": 1738622160000, "open": 101755.58, "high": 101799.99, "low": 101700.0, "close": 101717.51, "volume": 11.19978}, {"timestamp": 1738622220000, "open": 101717.51, "high": 101739.99, "low": 101649.22, "close": 101739.98, "volume": 9.41783}, {"timestamp": 1738622280000, "open": 101739.98, "high": 101766.21, "low": 101739.67, "close": 101765.22, "volume": 8.87103}, {"timestamp": 1738622340000, "open": 101765.22, "high": 101784.63, "low": 101606.4, "close": 101606.4, "volume": 15.81058}, {"timestamp": 1738622400000, "open": 101606.41, "high": 101679.08, "low": 101596.13, "close": 101668.18, "volume": 19.87377}, {"timestamp": 1738622460000, "open": 101668.17, "high": 101773.62, "low": 101647.39, "close": 101721.77, "volume": 19.83981}, {"timestamp": 1738622520000, "open": 101721.76, "high": 101721.76, "low": 101599.63, "close": 101599.64, "volume": 11.36926}, {"timestamp": 1738622580000, "open": 101599.64, "high": 101651.74, "low": 101599.63, "close": 101650.24, "volume": 13.75464}, {"timestamp": 1738622640000, "open": 101650.23, "high": 101650.25, "low": 101625.25, "close": 101625.25, "volume": 10.00633}, {"timestamp": 1738622700000, "open": 101625.25, "high": 101651.39, "low": 101620.9, "close": 101620.9, "volume": 7.96526}, {"timestamp": 1738622760000, "open": 101620.9, "high": 101651.39, "low": 101620.9, "close": 101628.68, "volume": 7.45256}, {"timestamp": 1738622820000, "open": 101628.69, "high": 101651.39, "low": 101628.68, "close": 101649.99, "volume": 8.89792}, {"timestamp": 1738622880000, "open": 101649.99, "high": 101666.24, "low": 101479.14, "close": 101499.14, "volume": 28.08679}, {"timestamp": 1738622940000, "open": 101499.15, "high": 101549.17, "low": 101492.94, "close": 101530.01, "volume": 10.38873}, {"timestamp": 1738623000000, "open": 101530.0, "high": 101549.1, "low": 101523.31, "close": 101538.73, "volume": 22.95976}, {"timestamp": 1738623060000, "open": 101538.74, "high": 101547.37, "low": 101515.57, "close": 101528.1, "volume": 22.85817}, {"timestamp": 1738623120000, "open": 101528.09, "high": 101545.58, "low": 101518.44, "close": 101518.83, "volume": 12.80749}, {"timestamp": 1738623180000, "open": 101518.83, "high": 101542.56, "low": 101491.46, "close": 101500.0, "volume": 15.87141}, {"timestamp": 1738623240000, "open": 101500.0, "high": 101584.97, "low": 101499.99, "close": 101563.72, "volume": 15.40137}, {"timestamp": 1738623300000, "open": 101563.73, "high": 101764.36, "low": 101563.72, "close": 101728.55, "volume": 18.95068}, {"timestamp": 1738623360000, "open": 101728.55, "high": 101742.0, "low": 101624.01, "close": 101624.01, "volume": 31.71758}, {"timestamp": 1738623420000, "open": 101624.0, "high": 101702.0, "low": 101605.82, "close": 101676.18, "volume": 11.77652}, {"timestamp": 1738623480000, "open": 101676.17, "high": 101676.84, "low": 101614.16, "close": 101676.84, "volume": 16.87437}, {"timestamp": 1738623540000, "open": 101676.83, "high": 101698.91, "low": 101589.69, "close": 101695.62, "volume": 13.18832}, {"timestamp": 1738623600000, "open": 101695.62, "high": 101764.35, "low": 101583.61, "close": 101640.02, "volume": 52.1329}, {"timestamp": 1738623660000, "open": 101640.02, "high": 101682.23, "low": 101594.61, "close": 101665.85, "volume": 13.87808}, {"timestamp": 1738623720000, "open": 101665.85, "high": 101714.8, "low": 101583.86, "close": 101596.87, "volume": 26.91802}, {"timestamp": 1738623780000, "open": 101596.86, "high": 101740.0, "low": 101586.0, "close": 101739.99, "volume": 26.21024}, {"timestamp": 1738623840000, "open": 101739.99, "high": 101745.99, "low": 101689.1, "close": 101745.98, "volume": 9.19479}, {"timestamp": 1738623900000, "open": 101745.98, "high": 101816.05, "low": 101700.63, "close": 101703.44, "volume": 17.94383}, {"timestamp": 1738623960000, "open": 101703.44, "high": 101771.23, "low": 101691.52, "close": 101764.99, "volume": 10.49256}, {"timestamp": 1738624020000, "open": 101764.98, "high": 101827.98, "low": 101691.98, "close": 101711.94, "volume": 17.11175}, {"timestamp": 1738624080000, "open": 101711.94, "high": 101711.95, "low": 101674.0, "close": 101681.72, "volume": 6.74125}, {"timestamp": 1738624140000, "open": 101681.72, "high": 101727.2, "low": 101665.71, "close": 101665.71, "volume": 5.09539}, {"timestamp": 1738624200000, "open": 101665.71, "high": 101665.71, "low": 101514.0, "close": 101514.01, "volume": 58.9405}, {"timestamp": 1738624260000, "open": 101514.0, "high": 101577.07, "low": 101500.01, "close": 101536.02, "volume": 20.12771}, {"timestamp": 1738624320000, "open": 101536.02, "high": 101565.74, "low": 101536.01, "close": 101550.0, "volume": 33.61055}, {"timestamp": 1738624380000, "open": 101550.0, "high": 101550.79, "low": 101504.93, "close": 101550.01, "volume": 67.70878}, {"timestamp": 1738624440000, "open": 101550.0, "high": 101633.45, "low": 101550.0, "close": 101580.01, "volume": 14.71727}, {"timestamp": 1738624500000, "open": 101580.0, "high": 101580.01, "low": 101529.69, "close": 101564.88, "volume": 17.63438}, {"timestamp": 1738624560000, "open": 101564.88, "high": 101569.38, "low": 101540.51, "close": 101546.43, "volume": 16.15873}, {"timestamp": 1738624620000, "open": 101546.43, "high": 101550.67, "low": 101521.54, "close": 101521.9, "volume": 13.02069}, {"timestamp": 1738624680000, "open": 101521.89, "high": 101557.48, "low": 101517.61, "close": 101557.48, "volume": 12.70637}, {"timestamp": 1738624740000, "open": 101557.48, "high": 101618.43, "low": 101557.48, "close": 101597.99, "volume": 14.39}, {"timestamp": 1738624800000, "open": 101598.0, "high": 101648.91, "low": 101595.79, "close": 101639.97, "volume": 21.11677}, {"timestamp": 1738624860000, "open": 101639.97, "high": 101644.07, "low": 101594.11, "close": 101598.55, "volume": 8.65453}, {"timestamp": 1738624920000, "open": 101598.56, "high": 101629.66, "low": 101598.55, "close": 101624.01, "volume": 4.42175}, {"timestamp": 1738624980000, "open": 101624.0, "high": 101624.0, "low": 101555.63, "close": 101579.99, "volume": 5.91516}, {"timestamp": 1738625040000, "open": 101579.99, "high": 101584.22, "low": 101520.0, "close": 101523.18, "volume": 16.32705}, {"timestamp": 1738625100000, "open": 101523.19, "high": 101523.19, "low": 101450.01, "close": 101450.01, "volume": 18.97184}, {"timestamp": 1738625160000, "open": 101450.02, "high": 101458.0, "low": 101439.75, "close": 101452.5, "volume": 15.54209}, {"timestamp": 1738625220000, "open": 101452.5, "high": 101452.5, "low": 101425.21, "close": 101429.77, "volume": 10.45787}, {"timestamp": 1738625280000, "open": 101429.76, "high": 101500.0, "low": 101429.76, "close": 101485.43, "volume": 6.25201}, {"timestamp": 1738625340000, "open": 101485.43, "high": 101534.89, "low": 101485.43, "close": 101528.81, "volume": 9.98011}, {"timestamp": 1738625400000, "open": 101528.81, "high": 101637.12, "low": 101528.8, "close": 101590.01, "volume": 14.29823}, {"timestamp": 1738625460000, "open": 101590.02, "high": 101590.02, "low": 101488.07, "close": 101550.37, "volume": 12.75715}, {"timestamp": 1738625520000, "open": 101550.37, "high": 101550.38, "low": 101451.4, "close": 101451.41, "volume": 6.87022}, {"timestamp": 1738625580000, "open": 101451.41, "high": 101456.03, "low": 101402.17, "close": 101447.45, "volume": 7.41396}, {"timestamp": 1738625640000, "open": 101447.45, "high": 101456.02, "low": 101430.01, "close": 101445.86, "volume": 5.27641}, {"timestamp": 1738625700000, "open": 101445.86, "high": 101458.01, "low": 101400.0, "close": 101400.0, "volume": 10.71251}, {"timestamp": 1738625760000, "open": 101400.0, "high": 101448.27, "low": 101400.0, "close": 101403.89, "volume": 7.05983}, {"timestamp": 1738625820000, "open": 101403.89, "high": 101403.89, "low": 101352.18, "close": 101369.57, "volume": 12.85244}, {"timestamp": 1738625880000, "open": 101369.57, "high": 101426.94, "low": 101362.47, "close": 101417.1, "volume": 11.84594}, {"timestamp": 1738625940000, "open": 101417.1, "high": 101434.37, "low": 101394.1, "close": 101411.35, "volume": 16.29384}, {"timestamp": 1738626000000, "open": 101411.34, "high": 101576.93, "low": 101411.34, "close": 101534.05, "volume": 38.26603}, {"timestamp": 1738626060000, "open": 101534.05, "high": 101534.05, "low": 101463.88, "close": 101463.88, "volume": 12.82836}, {"timestamp": 1738626120000, "open": 101463.89, "high": 101489.5, "low": 101463.88, "close": 101480.8, "volume": 13.77235}, {"timestamp": 1738626180000, "open": 101480.8, "high": 101500.0, "low": 101480.8, "close": 101498.18, "volume": 9.27438}, {"timestamp": 1738626240000, "open": 101498.19, "high": 101498.19, "low": 101480.24, "close": 101498.19, "volume": 4.26003}, {"timestamp": 1738626300000, "open": 101498.19, "high": 101541.61, "low": 101472.03, "close": 101541.61, "volume": 11.72035}, {"timestamp": 1738626360000, "open": 101541.61, "high": 101573.28, "low": 101511.84, "close": 101513.16, "volume": 22.05446}, {"timestamp": 1738626420000, "open": 101513.16, "high": 101537.99, "low": 101507.35, "close": 101507.35, "volume": 6.99472}, {"timestamp": 1738626480000, "open": 101507.36, "high": 101513.41, "low": 101445.6, "close": 101445.61, "volume": 11.98877}, {"timestamp": 1738626540000, "open": 101445.61, "high": 101445.61, "low": 101423.0, "close": 101423.87, "volume": 6.54114}, {"timestamp": 1738626600000, "open": 101423.88, "high": 101430.0, "low": 101423.86, "close": 101423.87, "volume": 12.80051}, {"timestamp": 1738626660000, "open": 101423.86, "high": 101437.5, "low": 101423.86, "close": 101426.0, "volume": 6.46147}, {"timestamp": 1738626720000, "open": 101426.01, "high": 101426.01, "low": 101423.86, "close": 101423.86, "volume": 5.26851}, {"timestamp": 1738626780000, "open": 101423.86, "high": 101423.87, "low": 101394.96, "close": 101394.96, "volume": 4.63244}, {"timestamp": 1738626840000, "open": 101394.96, "high": 101394.96, "low": 101290.08, "close": 101296.34, "volume": 30.6536}, {"timestamp": 1738626900000, "open": 101298.99, "high": 101375.0, "low": 101291.43, "close": 101351.31, "volume": 16.98806}, {"timestamp": 1738626960000, "open": 101351.31, "high": 101351.32, "low": 101286.0, "close": 101289.61, "volume": 9.60597}, {"timestamp": 1738627020000, "open": 101289.6, "high": 101300.0, "low": 101270.49, "close": 101299.99, "volume": 9.81045}, {"timestamp": 1738627080000, "open": 101300.0, "high": 101300.0, "low": 101288.93, "close": 101288.94, "volume": 3.87151}, {"timestamp": 1738627140000, "open": 101288.94, "high": 101328.52, "low": 101288.93, "close": 101328.52, "volume": 15.5679}, {"timestamp": 1738627200000, "open": 101328.51, "high": 101498.14, "low": 101328.51, "close": 101460.9, "volume": 38.18564}, {"timestamp": 1738627260000, "open": 101460.9, "high": 101496.99, "low": 101450.75, "close": 101486.62, "volume": 7.29966}, {"timestamp": 1738627320000, "open": 101486.61, "high": 101520.0, "low": 101402.01, "close": 101461.29, "volume": 26.65258}, {"timestamp": 1738627380000, "open": 101461.29, "high": 101492.99, "low": 101435.96, "close": 101464.78, "volume": 28.25511}, {"timestamp": 1738627440000, "open": 101464.79, "high": 101505.11, "low": 101402.02, "close": 101402.03, "volume": 26.82879}, {"timestamp": 1738627500000, "open": 101402.02, "high": 101587.5, "low": 101402.02, "close": 101558.94, "volume": 22.37235}, {"timestamp": 1738627560000, "open": 101558.94, "high": 101615.82, "low": 101500.0, "close": 101582.19, "volume": 17.82018}, {"timestamp": 1738627620000, "open": 101582.19, "high": 101646.66, "low": 101568.05, "close": 101615.82, "volume": 24.33277}, {"timestamp": 1738627680000, "open": 101615.83, "high": 101656.8, "low": 101600.0, "close": 101612.44, "volume": 19.33703}, {"timestamp": 1738627740000, "open": 101613.32, "high": 101660.94, "low": 101583.34, "close": 101583.35, "volume": 18.21545}, {"timestamp": 1738627800000, "open": 101583.34, "high": 101610.53, "low": 101532.97, "close": 101610.53, "volume": 18.18898}, {"timestamp": 1738627860000, "open": 101610.52, "high": 101623.64, "low": 101565.95, "close": 101581.93, "volume": 17.55552}, {"timestamp": 1738627920000, "open": 101581.94, "high": 101584.76, "low": 101524.56, "close": 101540.01, "volume": 7.19865}, {"timestamp": 1738627980000, "open": 101540.0, "high": 101584.76, "low": 101540.0, "close": 101554.82, "volume": 8.48978}, {"timestamp": 1738628040000, "open": 101554.82, "high": 101618.4, "low": 101545.08, "close": 101618.4, "volume": 14.80234}, {"timestamp": 1738628100000, "open": 101618.4, "high": 101636.28, "low": 101580.57, "close": 101580.58, "volume": 13.56255}, {"timestamp": 1738628160000, "open": 101580.57, "high": 101643.76, "low": 101580.57, "close": 101594.71, "volume": 17.82933}, {"timestamp": 1738628220000, "open": 101594.71, "high": 101624.99, "low": 101574.53, "close": 101581.99, "volume": 13.04538}, {"timestamp": 1738628280000, "open": 101581.99, "high": 101590.65, "low": 101508.93, "close": 101534.78, "volume": 9.15936}, {"timestamp": 1738628340000, "open": 101534.77, "high": 101534.78, "low": 101434.91, "close": 101442.07, "volume": 12.46636}, {"timestamp": 1738628400000, "open": 101442.06, "high": 101643.49, "low": 101432.33, "close": 101630.46, "volume": 14.12762}, {"timestamp": 1738628460000, "open": 101630.46, "high": 101642.32, "low": 101523.65, "close": 101533.81, "volume": 27.65329}, {"timestamp": 1738628520000, "open": 101533.8, "high": 101533.8, "low": 101386.0, "close": 101386.01, "volume": 13.7304}, {"timestamp": 1738628580000, "open": 101386.01, "high": 101462.0, "low": 101386.0, "close": 101449.1, "volume": 24.67804}, {"timestamp": 1738628640000, "open": 101449.1, "high": 101460.0, "low": 101432.71, "close": 101452.2, "volume": 8.5479}, {"timestamp": 1738628700000, "open": 101452.19, "high": 101459.99, "low": 101378.87, "close": 101378.87, "volume": 10.74068}, {"timestamp": 1738628760000, "open": 101378.88, "high": 101400.0, "low": 101322.52, "close": 101373.74, "volume": 19.69787}, {"timestamp": 1738628820000, "open": 101373.73, "high": 101390.08, "low": 101299.8, "close": 101299.99, "volume": 28.09924}, {"timestamp": 1738628880000, "open": 101300.0, "high": 101334.98, "low": 101299.99, "close": 101324.23, "volume": 17.51686}, {"timestamp": 1738628940000, "open": 101324.24, "high": 101342.36, "low": 101279.14, "close": 101313.43, "volume": 17.47179}, {"timestamp": 1738629000000, "open": 101313.44, "high": 101313.44, "low": 101267.87, "close": 101303.65, "volume": 16.22054}, {"timestamp": 1738629060000, "open": 101303.66, "high": 101359.99, "low": 101260.96, "close": 101354.17, "volume": 19.40788}, {"timestamp": 1738629120000, "open": 101354.16, "high": 101400.05, "low": 101346.58, "close": 101380.65, "volume": 11.84433}, {"timestamp": 1738629180000, "open": 101380.66, "high": 101477.79, "low": 101380.65, "close": 101453.99, "volume": 22.43712}, {"timestamp": 1738629240000, "open": 101454.0, "high": 101502.97, "low": 101445.11, "close": 101498.94, "volume": 12.10924}, {"timestamp": 1738629300000, "open": 101498.95, "high": 101526.83, "low": 101480.41, "close": 101525.24, "volume": 7.3406}, {"timestamp": 1738629360000, "open": 101525.24, "high": 101559.49, "low": 101509.86, "close": 101509.87, "volume": 9.81341}, {"timestamp": 1738629420000, "open": 101509.87, "high": 101509.87, "low": 101436.13, "close": 101460.98, "volume": 10.6522}, {"timestamp": 1738629480000, "open": 101460.99, "high": 101460.99, "low": 101402.18, "close": 101402.18, "volume": 7.08433}, {"timestamp": 1738629540000, "open": 101402.18, "high": 101441.64, "low": 101402.18, "close": 101441.48, "volume": 10.3412}, {"timestamp": 1738629600000, "open": 101441.49, "high": 101441.49, "low": 101384.51, "close": 101384.51, "volume": 6.90299}, {"timestamp": 1738629660000, "open": 101384.52, "high": 101434.03, "low": 101378.0, "close": 101434.02, "volume": 6.26652}, {"timestamp": 1738629720000, "open": 101434.02, "high": 101484.69, "low": 101434.02, "close": 101479.51, "volume": 10.97646}, {"timestamp": 1738629780000, "open": 101479.51, "high": 101479.51, "low": 101456.31, "close": 101461.9, "volume": 8.34179}, {"timestamp": 1738629840000, "open": 101461.9, "high": 101479.51, "low": 101461.9, "close": 101479.5, "volume": 2.96418}, {"timestamp": 1738629900000, "open": 101479.51, "high": 101479.59, "low": 101364.49, "close": 101364.5, "volume": 7.58287}, {"timestamp": 1738629960000, "open": 101364.49, "high": 101364.5, "low": 101262.51, "close": 101276.8, "volume": 15.09529}, {"timestamp": 1738630020000, "open": 101276.8, "high": 101276.8, "low": 101250.67, "close": 101251.24, "volume": 9.64314}, {"timestamp": 1738630080000, "open": 101251.25, "high": 101260.66, "low": 101206.31, "close": 101207.27, "volume": 20.40309}, {"timestamp": 1738630140000, "open": 101207.2, "high": 101218.73, "low": 101164.7, "close": 101164.71, "volume": 16.77049}, {"timestamp": 1738630200000, "open": 101164.7, "high": 101164.7, "low": 101091.91, "close": 101091.91, "volume": 16.41361}, {"timestamp": 1738630260000, "open": 101091.91, "high": 101178.07, "low": 101091.91, "close": 101130.0, "volume": 22.14673}, {"timestamp": 1738630320000, "open": 101129.99, "high": 101130.0, "low": 101080.76, "close": 101089.66, "volume": 26.68704}, {"timestamp": 1738630380000, "open": 101089.66, "high": 101132.52, "low": 101080.0, "close": 101094.0, "volume": 29.99563}, {"timestamp": 1738630440000, "open": 101094.0, "high": 101112.12, "low": 101072.76, "close": 101080.01, "volume": 25.2013}, {"timestamp": 1738630500000, "open": 101080.02, "high": 101104.12, "low": 100985.09, "close": 101043.48, "volume": 44.3389}, {"timestamp": 1738630560000, "open": 101043.48, "high": 101086.48, "low": 101043.47, "close": 101060.53, "volume": 14.9819}, {"timestamp": 1738630620000, "open": 101060.53, "high": 101076.09, "low": 101054.09, "close": 101068.75, "volume": 13.32276}, {"timestamp": 1738630680000, "open": 101068.76, "high": 101086.19, "low": 101068.61, "close": 101086.18, "volume": 11.39977}, {"timestamp": 1738630740000, "open": 101086.18, "high": 101100.0, "low": 101058.0, "close": 101058.01, "volume": 17.89621}, {"timestamp": 1738630800000, "open": 101058.01, "high": 101146.97, "low": 101058.01, "close": 101146.96, "volume": 22.93218}, {"timestamp": 1738630860000, "open": 101146.97, "high": 101166.66, "low": 101076.66, "close": 101112.74, "volume": 17.70587}, {"timestamp": 1738630920000, "open": 101112.74, "high": 101130.0, "low": 101095.82, "close": 101123.0, "volume": 12.24226}, {"timestamp": 1738630980000, "open": 101122.99, "high": 101159.81, "low": 101100.0, "close": 101154.16, "volume": 9.70189}, {"timestamp": 1738631040000, "open": 101154.16, "high": 101154.16, "low": 100970.54, "close": 100998.23, "volume": 32.89032}, {"timestamp": 1738631100000, "open": 100998.23, "high": 101023.32, "low": 100966.0, "close": 100990.04, "volume": 17.50263}, {"timestamp": 1738631160000, "open": 100990.05, "high": 100992.59, "low": 100952.75, "close": 100952.76, "volume": 10.28164}, {"timestamp": 1738631220000, "open": 100952.75, "high": 100980.52, "low": 100933.59, "close": 100972.9, "volume": 19.97447}, {"timestamp": 1738631280000, "open": 100972.9, "high": 101048.5, "low": 100957.99, "close": 101038.0, "volume": 15.07757}, {"timestamp": 1738631340000, "open": 101038.0, "high": 101117.65, "low": 101038.0, "close": 101051.56, "volume": 10.89757}, {"timestamp": 1738631400000, "open": 101051.57, "high": 101129.27, "low": 101041.86, "close": 101102.88, "volume": 10.87244}, {"timestamp": 1738631460000, "open": 101102.87, "high": 101131.98, "low": 101034.89, "close": 101034.9, "volume": 14.78631}, {"timestamp": 1738631520000, "open": 101034.89, "high": 101043.48, "low": 100974.98, "close": 100974.98, "volume": 24.03111}, {"timestamp": 1738631580000, "open": 100974.98, "high": 100974.98, "low": 100784.28, "close": 100805.6, "volume": 62.74266}, {"timestamp": 1738631640000, "open": 100805.6, "high": 100818.45, "low": 100743.33, "close": 100759.03, "volume": 29.53714}, {"timestamp": 1738631700000, "open": 100759.04, "high": 100846.83, "low": 100759.03, "close": 100829.6, "volume": 29.34253}, {"timestamp": 1738631760000, "open": 100829.6, "high": 100880.0, "low": 100760.09, "close": 100854.08, "volume": 29.79477}, {"timestamp": 1738631820000, "open": 100854.07, "high": 100990.0, "low": 100854.07, "close": 100929.99, "volume": 45.7605}, {"timestamp": 1738631880000, "open": 100929.98, "high": 100980.0, "low": 100906.33, "close": 100980.0, "volume": 13.00727}, {"timestamp": 1738631940000, "open": 100980.0, "high": 100980.0, "low": 100938.27, "close": 100938.27, "volume": 6.04395}, {"timestamp": 1738632000000, "open": 100938.28, "high": 101026.57, "low": 100903.86, "close": 101026.56, "volume": 8.57473}, {"timestamp": 1738632060000, "open": 101026.56, "high": 101050.0, "low": 100980.22, "close": 101035.57, "volume": 9.39224}, {"timestamp": 1738632120000, "open": 101035.56, "high": 101037.74, "low": 100999.8, "close": 100999.8, "volume": 43.25228}, {"timestamp": 1738632180000, "open": 100999.8, "high": 101028.0, "low": 100921.69, "close": 100945.66, "volume": 11.40611}, {"timestamp": 1738632240000, "open": 100945.66, "high": 101000.0, "low": 100945.65, "close": 100999.99, "volume": 8.00966}, {"timestamp": 1738632300000, "open": 100999.99, "high": 100999.99, "low": 100957.04, "close": 100978.27, "volume": 7.61985}, {"timestamp": 1738632360000, "open": 100978.27, "high": 101025.09, "low": 100978.26, "close": 101010.86, "volume": 13.88008}, {"timestamp": 1738632420000, "open": 101010.86, "high": 101136.36, "low": 100987.16, "close": 101094.75, "volume": 15.71445}, {"timestamp": 1738632480000, "open": 101094.75, "high": 101144.0, "low": 101080.94, "close": 101143.99, "volume": 6.46327}, {"timestamp": 1738632540000, "open": 101143.99, "high": 101250.0, "low": 101143.99, "close": 101249.09, "volume": 39.93742}, {"timestamp": 1738632600000, "open": 101249.08, "high": 101275.98, "low": 101204.42, "close": 101221.99, "volume": 25.50672}, {"timestamp": 1738632660000, "open": 101221.99, "high": 101222.0, "low": 101149.8, "close": 101168.31, "volume": 14.15612}, {"timestamp": 1738632720000, "open": 101168.31, "high": 101292.0, "low": 101154.3, "close": 101244.87, "volume": 28.64047}, {"timestamp": 1738632780000, "open": 101244.86, "high": 101251.54, "low": 101093.95, "close": 101093.95, "volume": 13.85976}, {"timestamp": 1738632840000, "open": 101093.96, "high": 101226.16, "low": 101093.95, "close": 101181.49, "volume": 20.5178}, {"timestamp": 1738632900000, "open": 101181.48, "high": 101220.0, "low": 101153.56, "close": 101153.56, "volume": 17.4578}, {"timestamp": 1738632960000, "open": 101153.57, "high": 101237.99, "low": 101153.56, "close": 101198.0, "volume": 56.07606}, {"timestamp": 1738633020000, "open": 101198.0, "high": 101264.0, "low": 101193.7, "close": 101198.05, "volume": 18.23506}, {"timestamp": 1738633080000, "open": 101198.05, "high": 101423.0, "low": 101198.04, "close": 101341.36, "volume": 41.72314}, {"timestamp": 1738633140000, "open": 101341.36, "high": 101402.18, "low": 101316.64, "close": 101345.01, "volume": 26.45424}, {"timestamp": 1738633200000, "open": 101345.02, "high": 101500.0, "low": 101345.01, "close": 101499.99, "volume": 34.35947}, {"timestamp": 1738633260000, "open": 101499.99, "high": 101500.0, "low": 101469.02, "close": 101469.03, "volume": 8.35116}, {"timestamp": 1738633320000, "open": 101469.02, "high": 101469.02, "low": 101363.31, "close": 101442.92, "volume": 10.56702}, {"timestamp": 1738633380000, "open": 101442.92, "high": 101608.75, "low": 101442.92, "close": 101575.75, "volume": 34.2443}, {"timestamp": 1738633440000, "open": 101575.74, "high": 101595.06, "low": 101524.22, "close": 101540.98, "volume": 42.2537}, {"timestamp": 1738633500000, "open": 101540.99, "high": 101642.92, "low": 101526.22, "close": 101622.7, "volume": 16.85158}, {"timestamp": 1738633560000, "open": 101622.69, "high": 101732.31, "low": 101622.69, "close": 101690.01, "volume": 40.28727}, {"timestamp": 1738633620000, "open": 101690.01, "high": 101690.01, "low": 101588.23, "close": 101588.24, "volume": 12.71522}, {"timestamp": 1738633680000, "open": 101588.24, "high": 101655.34, "low": 101520.49, "close": 101604.0, "volume": 20.11811}, {"timestamp": 1738633740000, "open": 101604.01, "high": 101604.01, "low": 101551.95, "close": 101551.95, "volume": 12.10164}, {"timestamp": 1738633800000, "open": 101551.96, "high": 101551.96, "low": 101397.73, "close": 101412.72, "volume": 20.97559}, {"timestamp": 1738633860000, "open": 101412.73, "high": 101455.83, "low": 101402.18, "close": 101402.18, "volume": 8.21674}, {"timestamp": 1738633920000, "open": 101402.17, "high": 101408.61, "low": 101321.8, "close": 101321.8, "volume": 11.13731}, {"timestamp": 1738633980000, "open": 101321.81, "high": 101474.11, "low": 101321.8, "close": 101435.67, "volume": 22.58291}, {"timestamp": 1738634040000, "open": 101435.66, "high": 101435.66, "low": 101381.97, "close": 101383.85, "volume": 4.79968}, {"timestamp": 1738634100000, "open": 101383.85, "high": 101383.86, "low": 101341.42, "close": 101360.0, "volume": 6.73446}, {"timestamp": 1738634160000, "open": 101359.99, "high": 101399.99, "low": 101304.82, "close": 101399.98, "volume": 24.13267}, {"timestamp": 1738634220000, "open": 101399.98, "high": 101414.0, "low": 101360.0, "close": 101394.44, "volume": 11.45556}, {"timestamp": 1738634280000, "open": 101394.44, "high": 101433.03, "low": 101379.53, "close": 101400.88, "volume": 9.33028}, {"timestamp": 1738634340000, "open": 101400.89, "high": 101402.18, "low": 101368.81, "close": 101382.68, "volume": 19.92382}, {"timestamp": 1738634400000, "open": 101382.69, "high": 101410.54, "low": 101342.21, "close": 101351.15, "volume": 10.43344}, {"timestamp": 1738634460000, "open": 101351.15, "high": 101410.0, "low": 101351.15, "close": 101391.03, "volume": 6.99356}, {"timestamp": 1738634520000, "open": 101391.04, "high": 101399.26, "low": 101340.07, "close": 101356.05, "volume": 7.38765}, {"timestamp": 1738634580000, "open": 101356.05, "high": 101357.0, "low": 101300.0, "close": 101357.0, "volume": 24.64261}, {"timestamp": 1738634640000, "open": 101356.99, "high": 101435.66, "low": 101347.04, "close": 101377.38, "volume": 16.96395}, {"timestamp": 1738634700000, "open": 101377.38, "high": 101432.8, "low": 101363.07, "close": 101363.08, "volume": 14.42387}, {"timestamp": 1738634760000, "open": 101363.07, "high": 101400.76, "low": 101319.05, "close": 101400.76, "volume": 11.743}, {"timestamp": 1738634820000, "open": 101400.75, "high": 101400.76, "low": 101300.0, "close": 101300.0, "volume": 13.81999}, {"timestamp": 1738634880000, "open": 101300.0, "high": 101314.6, "low": 101290.26, "close": 101314.59, "volume": 6.082}, {"timestamp": 1738634940000, "open": 101314.6, "high": 101314.6, "low": 101248.92, "close": 101271.74, "volume": 4.93221}, {"timestamp": 1738635000000, "open": 101271.73, "high": 101271.74, "low": 101167.68, "close": 101169.91, "volume": 9.74592}, {"timestamp": 1738635060000, "open": 101169.91, "high": 101201.73, "low": 101150.0, "close": 101201.73, "volume": 25.96809}, {"timestamp": 1738635120000, "open": 101201.73, "high": 101212.85, "low": 101173.91, "close": 101175.7, "volume": 6.98036}, {"timestamp": 1738635180000, "open": 101175.7, "high": 101175.7, "low": 101090.9, "close": 101126.81, "volume": 34.35593}, {"timestamp": 1738635240000, "open": 101126.81, "high": 101126.81, "low": 101104.39, "close": 101126.74, "volume": 6.44273}, {"timestamp": 1738635300000, "open": 101126.74, "high": 101126.74, "low": 101048.61, "close": 101048.62, "volume": 27.34755}, {"timestamp": 1738635360000, "open": 101048.62, "high": 101065.78, "low": 101035.45, "close": 101042.31, "volume": 13.64618}, {"timestamp": 1738635420000, "open": 101042.31, "high": 101073.41, "low": 101012.55, "close": 101041.99, "volume": 59.14068}, {"timestamp": 1738635480000, "open": 101042.0, "high": 101053.74, "low": 101004.22, "close": 101016.35, "volume": 11.45951}, {"timestamp": 1738635540000, "open": 101016.34, "high": 101129.81, "low": 101016.34, "close": 101129.8, "volume": 9.59655}, {"timestamp": 1738635600000, "open": 101129.8, "high": 101129.8, "low": 101049.2, "close": 101060.32, "volume": 10.53451}, {"timestamp": 1738635660000, "open": 101060.31, "high": 101100.0, "low": 101019.51, "close": 101056.57, "volume": 16.08561}, {"timestamp": 1738635720000, "open": 101056.57, "high": 101164.06, "low": 101047.4, "close": 101163.25, "volume": 8.45467}, {"timestamp": 1738635780000, "open": 101163.25, "high": 101178.61, "low": 101110.37, "close": 101121.25, "volume": 15.86504}, {"timestamp": 1738635840000, "open": 101121.55, "high": 101132.0, "low": 101058.05, "close": 101058.05, "volume": 10.81129}, {"timestamp": 1738635900000, "open": 101058.05, "high": 101058.06, "low": 101007.16, "close": 101018.86, "volume": 12.83853}, {"timestamp": 1738635960000, "open": 101018.87, "high": 101082.95, "low": 101017.17, "close": 101017.18, "volume": 9.27125}, {"timestamp": 1738636020000, "open": 101017.17, "high": 101054.0, "low": 101016.21, "close": 101053.99, "volume": 6.58306}, {"timestamp": 1738636080000, "open": 101053.99, "high": 101084.15, "low": 101043.88, "close": 101055.18, "volume": 6.63406}, {"timestamp": 1738636140000, "open": 101055.19, "high": 101069.1, "low": 101047.01, "close": 101062.2, "volume": 7.81169}, {"timestamp": 1738636200000, "open": 101062.2, "high": 101103.99, "low": 101020.0, "close": 101026.0, "volume": 17.21324}, {"timestamp": 1738636260000, "open": 101026.0, "high": 101091.9, "low": 101025.99, "close": 101061.61, "volume": 12.4643}, {"timestamp": 1738636320000, "open": 101061.61, "high": 101100.0, "low": 101029.29, "close": 101100.0, "volume": 12.2884}, {"timestamp": 1738636380000, "open": 101100.0, "high": 101199.17, "low": 101100.0, "close": 101189.04, "volume": 11.30404}, {"timestamp": 1738636440000, "open": 101189.05, "high": 101259.99, "low": 101178.75, "close": 101258.5, "volume": 12.88158}, {"timestamp": 1738636500000, "open": 101258.49, "high": 101281.39, "low": 101242.48, "close": 101271.91, "volume": 7.23849}, {"timestamp": 1738636560000, "open": 101271.9, "high": 101271.91, "low": 101173.91, "close": 101173.91, "volume": 8.97203}, {"timestamp": 1738636620000, "open": 101173.92, "high": 101195.4, "low": 101135.0, "close": 101154.99, "volume": 8.74667}, {"timestamp": 1738636680000, "open": 101154.99, "high": 101173.52, "low": 101140.0, "close": 101173.52, "volume": 4.11938}, {"timestamp": 1738636740000, "open": 101173.51, "high": 101173.52, "low": 101081.32, "close": 101095.96, "volume": 11.6829}, {"timestamp": 1738636800000, "open": 101095.95, "high": 101119.42, "low": 101036.12, "close": 101112.82, "volume": 14.58416}, {"timestamp": 1738636860000, "open": 101112.81, "high": 101166.92, "low": 101112.81, "close": 101149.98, "volume": 4.24278}, {"timestamp": 1738636920000, "open": 101149.98, "high": 101170.64, "low": 101108.69, "close": 101160.96, "volume": 8.10998}, {"timestamp": 1738636980000, "open": 101160.96, "high": 101232.68, "low": 101160.96, "close": 101232.67, "volume": 7.54112}, {"timestamp": 1738637040000, "open": 101232.67, "high": 101232.68, "low": 101143.91, "close": 101143.91, "volume": 4.24407}, {"timestamp": 1738637100000, "open": 101143.91, "high": 101169.68, "low": 101108.0, "close": 101113.38, "volume": 17.16265}, {"timestamp": 1738637160000, "open": 101113.38, "high": 101140.0, "low": 101064.58, "close": 101139.99, "volume": 5.76568}, {"timestamp": 1738637220000, "open": 101140.0, "high": 101227.99, "low": 101119.74, "close": 101225.46, "volume": 15.13708}, {"timestamp": 1738637280000, "open": 101225.47, "high": 101246.57, "low": 101186.27, "close": 101195.03, "volume": 9.36723}, {"timestamp": 1738637340000, "open": 101195.04, "high": 101195.04, "low": 101123.68, "close": 101180.22, "volume": 5.95056}, {"timestamp": 1738637400000, "open": 101180.23, "high": 101194.97, "low": 101119.43, "close": 101119.43, "volume": 7.23198}, {"timestamp": 1738637460000, "open": 101119.43, "high": 101138.5, "low": 101100.0, "close": 101100.0, "volume": 8.5085}, {"timestamp": 1738637520000, "open": 101100.0, "high": 101100.01, "low": 101091.37, "close": 101091.37, "volume": 5.73696}, {"timestamp": 1738637580000, "open": 101091.38, "high": 101091.38, "low": 101005.37, "close": 101005.37, "volume": 7.00907}, {"timestamp": 1738637640000, "open": 101005.37, "high": 101005.38, "low": 100914.66, "close": 100929.54, "volume": 29.38624}, {"timestamp": 1738637700000, "open": 100929.53, "high": 100939.99, "low": 100900.0, "close": 100939.49, "volume": 8.74269}, {"timestamp": 1738637760000, "open": 100939.49, "high": 101007.99, "low": 100939.49, "close": 100995.78, "volume": 10.01853}, {"timestamp": 1738637820000, "open": 100995.77, "high": 100995.77, "low": 100825.0, "close": 100825.0, "volume": 24.83848}, {"timestamp": 1738637880000, "open": 100824.5, "high": 100865.0, "low": 100804.54, "close": 100841.44, "volume": 15.96229}, {"timestamp": 1738637940000, "open": 100841.44, "high": 100841.45, "low": 100828.67, "close": 100839.99, "volume": 16.48292}, {"timestamp": 1738638000000, "open": 100839.99, "high": 100923.66, "low": 100819.88, "close": 100916.9, "volume": 65.80829}, {"timestamp": 1738638060000, "open": 100916.9, "high": 100959.52, "low": 100871.3, "close": 100913.05, "volume": 11.16344}, {"timestamp": 1738638120000, "open": 100913.05, "high": 100945.65, "low": 100871.61, "close": 100888.41, "volume": 11.0951}, {"timestamp": 1738638180000, "open": 100888.42, "high": 100888.42, "low": 100840.0, "close": 100840.01, "volume": 9.62956}, {"timestamp": 1738638240000, "open": 100840.0, "high": 100865.9, "low": 100815.21, "close": 100815.21, "volume": 12.35895}, {"timestamp": 1738638300000, "open": 100815.21, "high": 100865.9, "low": 100801.86, "close": 100822.51, "volume": 26.09378}, {"timestamp": 1738638360000, "open": 100822.52, "high": 100835.51, "low": 100789.0, "close": 100789.51, "volume": 21.80736}, {"timestamp": 1738638420000, "open": 100789.5, "high": 100846.65, "low": 100789.5, "close": 100841.64, "volume": 14.45937}, {"timestamp": 1738638480000, "open": 100843.23, "high": 100850.9, "low": 100804.28, "close": 100834.19, "volume": 9.12417}, {"timestamp": 1738638540000, "open": 100834.19, "high": 100896.0, "low": 100831.6, "close": 100867.62, "volume": 9.8128}, {"timestamp": 1738638600000, "open": 100867.62, "high": 100983.27, "low": 100867.61, "close": 100983.27, "volume": 11.22144}, {"timestamp": 1738638660000, "open": 100983.27, "high": 101021.78, "low": 100983.26, "close": 101021.78, "volume": 13.34063}, {"timestamp": 1738638720000, "open": 101021.78, "high": 101021.78, "low": 100948.99, "close": 100952.0, "volume": 11.12078}, {"timestamp": 1738638780000, "open": 100952.0, "high": 100978.27, "low": 100952.0, "close": 100970.6, "volume": 3.08283}, {"timestamp": 1738638840000, "open": 100970.59, "high": 100970.6, "low": 100919.91, "close": 100928.31, "volume": 11.39555}, {"timestamp": 1738638900000, "open": 100928.31, "high": 100940.0, "low": 100908.97, "close": 100930.47, "volume": 11.4015}, {"timestamp": 1738638960000, "open": 100930.48, "high": 100930.48, "low": 100825.76, "close": 100847.95, "volume": 20.37454}, {"timestamp": 1738639020000, "open": 100847.95, "high": 100873.82, "low": 100847.95, "close": 100854.01, "volume": 12.24533}, {"timestamp": 1738639080000, "open": 100854.01, "high": 100873.8, "low": 100799.79, "close": 100806.09, "volume": 7.28858}, {"timestamp": 1738639140000, "open": 100806.09, "high": 100831.1, "low": 100792.71, "close": 100831.1, "volume": 4.00553}, {"timestamp": 1738639200000, "open": 100831.1, "high": 100871.55, "low": 100813.13, "close": 100871.55, "volume": 6.2015}, {"timestamp": 1738639260000, "open": 100871.54, "high": 100871.54, "low": 100788.61, "close": 100820.24, "volume": 9.63833}, {"timestamp": 1738639320000, "open": 100820.24, "high": 100837.96, "low": 100765.46, "close": 100765.46, "volume": 6.92496}, {"timestamp": 1738639380000, "open": 100765.46, "high": 100772.0, "low": 100739.92, "close": 100746.19, "volume": 13.27797}, {"timestamp": 1738639440000, "open": 100746.2, "high": 100753.75, "low": 100746.19, "close": 100747.79, "volume": 17.06293}, {"timestamp": 1738639500000, "open": 100747.8, "high": 100747.8, "low": 100661.2, "close": 100681.23, "volume": 15.30967}, {"timestamp": 1738639560000, "open": 100681.22, "high": 100717.4, "low": 100643.68, "close": 100663.5, "volume": 19.95622}, {"timestamp": 1738639620000, "open": 100663.5, "high": 100724.48, "low": 100663.49, "close": 100684.78, "volume": 9.01434}, {"timestamp": 1738639680000, "open": 100684.78, "high": 100703.85, "low": 100618.39, "close": 100624.3, "volume": 25.43364}, {"timestamp": 1738639740000, "open": 100624.3, "high": 100658.01, "low": 100624.29, "close": 100638.53, "volume": 28.15095}, {"timestamp": 1738639800000, "open": 100638.52, "high": 100737.63, "low": 100638.52, "close": 100688.5, "volume": 37.22099}, {"timestamp": 1738639860000, "open": 100688.49, "high": 100733.99, "low": 100660.71, "close": 100707.99, "volume": 13.43351}, {"timestamp": 1738639920000, "open": 100707.99, "high": 100708.0, "low": 100671.17, "close": 100687.72, "volume": 6.66064}, {"timestamp": 1738639980000, "open": 100687.72, "high": 100687.72, "low": 100638.11, "close": 100645.38, "volume": 12.67434}, {"timestamp": 1738640040000, "open": 100645.38, "high": 100647.99, "low": 100616.6, "close": 100616.61, "volume": 9.40611}, {"timestamp": 1738640100000, "open": 100616.61, "high": 100687.03, "low": 100616.6, "close": 100649.62, "volume": 13.188}, {"timestamp": 1738640160000, "open": 100649.62, "high": 100649.62, "low": 100534.03, "close": 100566.92, "volume": 20.10764}, {"timestamp": 1738640220000, "open": 100566.79, "high": 100595.7, "low": 100563.37, "close": 100595.69, "volume": 10.19072}, {"timestamp": 1738640280000, "open": 100595.7, "high": 100680.49, "low": 100595.69, "close": 100672.31, "volume": 8.55331}, {"timestamp": 1738640340000, "open": 100672.3, "high": 100673.54, "low": 100639.61, "close": 100658.0, "volume": 4.50108}, {"timestamp": 1738640400000, "open": 100658.01, "high": 100720.35, "low": 100645.12, "close": 100712.5, "volume": 14.84785}, {"timestamp": 1738640460000, "open": 100712.5, "high": 100735.49, "low": 100667.31, "close": 100667.33, "volume": 12.29937}, {"timestamp": 1738640520000, "open": 100667.32, "high": 100667.32, "low": 100587.91, "close": 100621.93, "volume": 13.30778}, {"timestamp": 1738640580000, "open": 100621.93, "high": 100675.64, "low": 100592.37, "close": 100670.85, "volume": 18.99909}, {"timestamp": 1738640640000, "open": 100670.85, "high": 100742.29, "low": 100670.84, "close": 100727.86, "volume": 11.55984}, {"timestamp": 1738640700000, "open": 100727.86, "high": 100727.86, "low": 100661.11, "close": 100692.96, "volume": 12.5841}, {"timestamp": 1738640760000, "open": 100692.95, "high": 100750.0, "low": 100691.97, "close": 100749.97, "volume": 11.56251}, {"timestamp": 1738640820000, "open": 100749.96, "high": 100765.7, "low": 100713.53, "close": 100713.54, "volume": 18.67317}, {"timestamp": 1738640880000, "open": 100713.53, "high": 100713.53, "low": 100632.88, "close": 100632.88, "volume": 5.4122}, {"timestamp": 1738640940000, "open": 100632.88, "high": 100668.41, "low": 100632.88, "close": 100652.18, "volume": 6.6028}, {"timestamp": 1738641000000, "open": 100652.17, "high": 100719.18, "low": 100652.17, "close": 100675.33, "volume": 36.39308}, {"timestamp": 1738641060000, "open": 100675.34, "high": 100700.7, "low": 100655.45, "close": 100681.67, "volume": 6.05058}, {"timestamp": 1738641120000, "open": 100681.68, "high": 100702.18, "low": 100681.68, "close": 100695.69, "volume": 5.16464}, {"timestamp": 1738641180000, "open": 100695.68, "high": 100695.69, "low": 100642.11, "close": 100655.84, "volume": 8.02875}, {"timestamp": 1738641240000, "open": 100655.84, "high": 100715.02, "low": 100650.0, "close": 100697.69, "volume": 11.23747}, {"timestamp": 1738641300000, "open": 100697.68, "high": 100715.02, "low": 100683.33, "close": 100705.51, "volume": 3.30719}, {"timestamp": 1738641360000, "open": 100705.52, "high": 100705.52, "low": 100680.01, "close": 100680.01, "volume": 3.08886}, {"timestamp": 1738641420000, "open": 100680.01, "high": 100680.01, "low": 100622.02, "close": 100622.03, "volume": 10.65409}, {"timestamp": 1738641480000, "open": 100622.02, "high": 100622.03, "low": 100574.1, "close": 100616.05, "volume": 12.57237}, {"timestamp": 1738641540000, "open": 100616.05, "high": 100652.17, "low": 100583.66, "close": 100629.7, "volume": 30.2021}, {"timestamp": 1738641600000, "open": 100629.7, "high": 100703.89, "low": 100629.7, "close": 100703.88, "volume": 7.78072}, {"timestamp": 1738641660000, "open": 100703.89, "high": 100764.11, "low": 100673.64, "close": 100764.1, "volume": 30.78271}, {"timestamp": 1738641720000, "open": 100764.11, "high": 100764.11, "low": 100702.0, "close": 100712.42, "volume": 20.48308}, {"timestamp": 1738641780000, "open": 100712.43, "high": 100742.65, "low": 100701.13, "close": 100737.56, "volume": 6.721}, {"timestamp": 1738641840000, "open": 100737.55, "high": 100737.56, "low": 100619.87, "close": 100681.99, "volume": 9.77072}, {"timestamp": 1738641900000, "open": 100681.99, "high": 100694.72, "low": 100600.0, "close": 100600.0, "volume": 8.37058}, {"timestamp": 1738641960000, "open": 100600.01, "high": 100600.01, "low": 100413.8, "close": 100463.84, "volume": 53.8438}, {"timestamp": 1738642020000, "open": 100463.83, "high": 100499.31, "low": 100416.23, "close": 100426.07, "volume": 28.1123}, {"timestamp": 1738642080000, "open": 100426.07, "high": 100464.47, "low": 100384.99, "close": 100398.57, "volume": 39.48265}, {"timestamp": 1738642140000, "open": 100398.35, "high": 100451.21, "low": 100351.33, "close": 100368.0, "volume": 31.67801}, {"timestamp": 1738642200000, "open": 100368.0, "high": 100383.99, "low": 100200.0, "close": 100237.09, "volume": 81.85764}, {"timestamp": 1738642260000, "open": 100237.08, "high": 100376.56, "low": 100223.2, "close": 100283.4, "volume": 41.40071}, {"timestamp": 1738642320000, "open": 100283.39, "high": 100387.68, "low": 100245.81, "close": 100303.93, "volume": 103.99003}, {"timestamp": 1738642380000, "open": 100303.94, "high": 100324.0, "low": 100150.0, "close": 100226.08, "volume": 157.09713}, {"timestamp": 1738642440000, "open": 100226.08, "high": 100320.23, "low": 100226.08, "close": 100269.77, "volume": 53.29625}, {"timestamp": 1738642500000, "open": 100269.77, "high": 100275.22, "low": 100230.41, "close": 100255.98, "volume": 42.03298}, {"timestamp": 1738642560000, "open": 100255.98, "high": 100330.08, "low": 100174.39, "close": 100330.07, "volume": 44.33169}, {"timestamp": 1738642620000, "open": 100330.08, "high": 100488.0, "low": 100330.07, "close": 100460.0, "volume": 25.62236}, {"timestamp": 1738642680000, "open": 100460.0, "high": 100508.13, "low": 100455.55, "close": 100487.37, "volume": 17.49231}, {"timestamp": 1738642740000, "open": 100487.37, "high": 100507.65, "low": 100444.0, "close": 100444.0, "volume": 11.92108}, {"timestamp": 1738642800000, "open": 100444.0, "high": 100444.0, "low": 100267.48, "close": 100302.33, "volume": 23.43113}, {"timestamp": 1738642860000, "open": 100304.01, "high": 100374.01, "low": 100267.89, "close": 100311.95, "volume": 21.23028}, {"timestamp": 1738642920000, "open": 100311.96, "high": 100357.65, "low": 100245.71, "close": 100357.64, "volume": 10.6495}, {"timestamp": 1738642980000, "open": 100357.64, "high": 100376.09, "low": 100336.12, "close": 100336.32, "volume": 2.48687}, {"timestamp": 1738643040000, "open": 100336.32, "high": 100345.48, "low": 100286.4, "close": 100301.53, "volume": 5.97246}, {"timestamp": 1738643100000, "open": 100301.86, "high": 100383.21, "low": 100301.86, "close": 100379.99, "volume": 5.98439}, {"timestamp": 1738643160000, "open": 100379.99, "high": 100412.47, "low": 100363.46, "close": 100395.2, "volume": 5.0158}, {"timestamp": 1738643220000, "open": 100395.2, "high": 100395.21, "low": 100354.0, "close": 100354.01, "volume": 7.6825}, {"timestamp": 1738643280000, "open": 100354.01, "high": 100376.5, "low": 100326.08, "close": 100334.78, "volume": 17.60059}, {"timestamp": 1738643340000, "open": 100334.78, "high": 100334.79, "low": 100233.99, "close": 100260.87, "volume": 21.77641}, {"timestamp": 1738643400000, "open": 100260.86, "high": 100305.75, "low": 100221.45, "close": 100225.99, "volume": 13.80767}, {"timestamp": 1738643460000, "open": 100225.99, "high": 100256.06, "low": 100064.3, "close": 100161.8, "volume": 76.22134}, {"timestamp": 1738643520000, "open": 100161.8, "high": 100214.62, "low": 100114.4, "close": 100120.01, "volume": 19.53232}, {"timestamp": 1738643580000, "open": 100120.01, "high": 100184.8, "low": 100120.0, "close": 100184.78, "volume": 12.74162}, {"timestamp": 1738643640000, "open": 100184.79, "high": 100233.48, "low": 100184.78, "close": 100223.86, "volume": 11.96109}, {"timestamp": 1738643700000, "open": 100223.85, "high": 100239.89, "low": 100129.59, "close": 100224.02, "volume": 10.03777}, {"timestamp": 1738643760000, "open": 100224.02, "high": 100315.87, "low": 100224.01, "close": 100315.87, "volume": 11.50116}, {"timestamp": 1738643820000, "open": 100315.86, "high": 100337.2, "low": 100281.48, "close": 100287.84, "volume": 5.67089}, {"timestamp": 1738643880000, "open": 100287.84, "high": 100305.96, "low": 100234.45, "close": 100234.46, "volume": 10.89695}, {"timestamp": 1738643940000, "open": 100234.46, "high": 100258.26, "low": 100180.0, "close": 100187.16, "volume": 11.09067}, {"timestamp": 1738644000000, "open": 100187.17, "high": 100205.64, "low": 100177.0, "close": 100178.89, "volume": 9.22602}, {"timestamp": 1738644060000, "open": 100178.89, "high": 100222.76, "low": 100122.09, "close": 100218.99, "volume": 18.63901}, {"timestamp": 1738644120000, "open": 100218.99, "high": 100291.91, "low": 100218.99, "close": 100270.14, "volume": 16.66684}, {"timestamp": 1738644180000, "open": 100270.14, "high": 100280.0, "low": 100228.26, "close": 100235.36, "volume": 8.79982}, {"timestamp": 1738644240000, "open": 100235.36, "high": 100272.1, "low": 100178.34, "close": 100178.35, "volume": 8.14367}, {"timestamp": 1738644300000, "open": 100178.35, "high": 100300.0, "low": 100144.08, "close": 100299.99, "volume": 11.08187}, {"timestamp": 1738644360000, "open": 100299.99, "high": 100300.0, "low": 100100.01, "close": 100130.44, "volume": 24.82608}, {"timestamp": 1738644420000, "open": 100130.43, "high": 100181.33, "low": 100130.43, "close": 100171.44, "volume": 11.11122}, {"timestamp": 1738644480000, "open": 100171.43, "high": 100208.91, "low": 100100.02, "close": 100139.86, "volume": 30.56856}, {"timestamp": 1738644540000, "open": 100139.85, "high": 100158.59, "low": 100116.09, "close": 100116.09, "volume": 5.57849}, {"timestamp": 1738644600000, "open": 100116.09, "high": 100116.09, "low": 100061.59, "close": 100061.6, "volume": 13.32103}, {"timestamp": 1738644660000, "open": 100061.6, "high": 100117.76, "low": 100022.84, "close": 100048.35, "volume": 42.98879}, {"timestamp": 1738644720000, "open": 100048.35, "high": 100048.35, "low": 100010.0, "close": 100038.97, "volume": 12.26997}, {"timestamp": 1738644780000, "open": 100038.96, "high": 100060.0, "low": 100030.81, "close": 100030.82, "volume": 5.16171}, {"timestamp": 1738644840000, "open": 100030.81, "high": 100054.44, "low": 100009.97, "close": 100038.74, "volume": 11.15363}, {"timestamp": 1738644900000, "open": 100038.74, "high": 100120.54, "low": 100038.74, "close": 100115.01, "volume": 8.47927}, {"timestamp": 1738644960000, "open": 100115.0, "high": 100115.0, "low": 100053.64, "close": 100053.65, "volume": 4.11152}, {"timestamp": 1738645020000, "open": 100053.64, "high": 100053.65, "low": 100020.9, "close": 100032.78, "volume": 4.81494}, {"timestamp": 1738645080000, "open": 100032.79, "high": 100042.83, "low": 100032.79, "close": 100033.57, "volume": 5.10855}, {"timestamp": 1738645140000, "open": 100033.58, "high": 100056.43, "low": 100033.57, "close": 100053.12, "volume": 8.39497}, {"timestamp": 1738645200000, "open": 100053.11, "high": 100094.09, "low": 100032.06, "close": 100051.2, "volume": 14.01312}, {"timestamp": 1738645260000, "open": 100051.2, "high": 100061.75, "low": 99985.83, "close": 99985.83, "volume": 28.54952}, {"timestamp": 1738645320000, "open": 99985.82, "high": 99985.82, "low": 99809.41, "close": 99828.0, "volume": 29.02811}, {"timestamp": 1738645380000, "open": 99827.99, "high": 99891.95, "low": 99665.66, "close": 99698.41, "volume": 73.98415}, {"timestamp": 1738645440000, "open": 99698.41, "high": 99733.98, "low": 99456.05, "close": 99508.44, "volume": 79.56542}, {"timestamp": 1738645500000, "open": 99508.44, "high": 99508.44, "low": 99334.0, "close": 99340.32, "volume": 106.12126}, {"timestamp": 1738645560000, "open": 99340.33, "high": 99545.44, "low": 99233.11, "close": 99483.26, "volume": 81.75834}, {"timestamp": 1738645620000, "open": 99483.26, "high": 99483.26, "low": 99198.08, "close": 99198.08, "volume": 52.75905}, {"timestamp": 1738645680000, "open": 99198.08, "high": 99575.19, "low": 99181.16, "close": 99563.96, "volume": 70.60028}, {"timestamp": 1738645740000, "open": 99564.71, "high": 99582.52, "low": 99360.24, "close": 99386.0, "volume": 23.99454}, {"timestamp": 1738645800000, "open": 99386.0, "high": 99486.0, "low": 99350.0, "close": 99455.99, "volume": 16.03938}, {"timestamp": 1738645860000, "open": 99455.98, "high": 99455.99, "low": 99307.69, "close": 99307.87, "volume": 38.37122}, {"timestamp": 1738645920000, "open": 99307.87, "high": 99323.48, "low": 99183.33, "close": 99288.2, "volume": 25.05756}, {"timestamp": 1738645980000, "open": 99287.96, "high": 99389.73, "low": 99287.96, "close": 99382.42, "volume": 23.54967}, {"timestamp": 1738646040000, "open": 99382.42, "high": 99382.43, "low": 99105.0, "close": 99128.0, "volume": 20.18557}, {"timestamp": 1738646100000, "open": 99128.0, "high": 99288.84, "low": 99099.0, "close": 99099.01, "volume": 56.79874}, {"timestamp": 1738646160000, "open": 99099.0, "high": 99099.0, "low": 98683.86, "close": 98733.54, "volume": 140.27166}, {"timestamp": 1738646220000, "open": 98733.54, "high": 98890.71, "low": 98574.36, "close": 98576.67, "volume": 69.97911}, {"timestamp": 1738646280000, "open": 98576.67, "high": 98734.59, "low": 98500.0, "close": 98552.64, "volume": 120.61032}, {"timestamp": 1738646340000, "open": 98552.64, "high": 98737.87, "low": 98523.97, "close": 98680.98, "volume": 60.25478}, {"timestamp": 1738646400000, "open": 98680.99, "high": 98989.4, "low": 98678.0, "close": 98988.49, "volume": 32.67265}, {"timestamp": 1738646460000, "open": 98988.49, "high": 99378.89, "low": 98842.09, "close": 98881.76, "volume": 170.07274}, {"timestamp": 1738646520000, "open": 98881.75, "high": 98960.56, "low": 98604.63, "close": 98674.4, "volume": 162.14577}, {"timestamp": 1738646580000, "open": 98675.49, "high": 98797.81, "low": 98552.8, "close": 98590.0, "volume": 76.9202}, {"timestamp": 1738646640000, "open": 98589.99, "high": 98677.62, "low": 98523.34, "close": 98672.97, "volume": 59.71693}, {"timestamp": 1738646700000, "open": 98672.97, "high": 98800.0, "low": 98500.01, "close": 98574.69, "volume": 66.74307}, {"timestamp": 1738646760000, "open": 98574.69, "high": 98643.58, "low": 98455.61, "close": 98479.99, "volume": 87.4412}, {"timestamp": 1738646820000, "open": 98480.0, "high": 98543.21, "low": 98404.69, "close": 98501.95, "volume": 49.34138}, {"timestamp": 1738646880000, "open": 98501.95, "high": 98803.08, "low": 98494.57, "close": 98723.8, "volume": 91.69209}, {"timestamp": 1738646940000, "open": 98723.81, "high": 98841.1, "low": 98650.0, "close": 98839.5, "volume": 33.96484}, {"timestamp": 1738647000000, "open": 98839.49, "high": 98927.67, "low": 98604.77, "close": 98879.24, "volume": 26.48487}, {"timestamp": 1738647060000, "open": 98879.24, "high": 98912.1, "low": 98709.17, "close": 98729.13, "volume": 21.82407}, {"timestamp": 1738647120000, "open": 98729.8, "high": 98934.22, "low": 98669.59, "close": 98683.0, "volume": 48.19008}, {"timestamp": 1738647180000, "open": 98682.99, "high": 98682.99, "low": 98493.81, "close": 98493.81, "volume": 68.21051}, {"timestamp": 1738647240000, "open": 98493.81, "high": 98495.99, "low": 98252.0, "close": 98257.99, "volume": 84.80595}, {"timestamp": 1738647300000, "open": 98258.0, "high": 98345.56, "low": 98229.82, "close": 98299.98, "volume": 108.68745}, {"timestamp": 1738647360000, "open": 98299.98, "high": 98446.65, "low": 98281.0, "close": 98337.76, "volume": 46.13934}, {"timestamp": 1738647420000, "open": 98337.77, "high": 98542.0, "low": 98308.26, "close": 98486.02, "volume": 37.01101}, {"timestamp": 1738647480000, "open": 98486.02, "high": 98493.93, "low": 98322.61, "close": 98354.43, "volume": 47.00699}, {"timestamp": 1738647540000, "open": 98354.42, "high": 98412.08, "low": 98276.98, "close": 98400.0, "volume": 42.23058}, {"timestamp": 1738647600000, "open": 98400.0, "high": 98654.49, "low": 98387.2, "close": 98648.0, "volume": 117.3644}, {"timestamp": 1738647660000, "open": 98648.01, "high": 98788.06, "low": 98542.51, "close": 98728.62, "volume": 77.1452}, {"timestamp": 1738647720000, "open": 98728.62, "high": 98846.15, "low": 98643.45, "close": 98844.0, "volume": 36.34025}, {"timestamp": 1738647780000, "open": 98843.99, "high": 98871.06, "low": 98704.09, "close": 98783.97, "volume": 80.55473}, {"timestamp": 1738647840000, "open": 98783.97, "high": 98948.32, "low": 98749.44, "close": 98760.86, "volume": 93.96615}, {"timestamp": 1738647900000, "open": 98760.86, "high": 98839.99, "low": 98697.15, "close": 98726.0, "volume": 35.58197}, {"timestamp": 1738647960000, "open": 98726.01, "high": 99092.02, "low": 98718.38, "close": 99091.51, "volume": 54.65041}, {"timestamp": 1738648020000, "open": 99091.51, "high": 99260.0, "low": 99032.44, "close": 99160.01, "volume": 60.7587}, {"timestamp": 1738648080000, "open": 99160.01, "high": 99181.74, "low": 99016.01, "close": 99125.6, "volume": 27.58559}, {"timestamp": 1738648140000, "open": 99125.59, "high": 99213.75, "low": 99097.42, "close": 99140.26, "volume": 22.96993}, {"timestamp": 1738648200000, "open": 99140.26, "high": 99244.19, "low": 99087.67, "close": 99192.0, "volume": 25.29239}, {"timestamp": 1738648260000, "open": 99192.0, "high": 99215.43, "low": 99133.43, "close": 99174.67, "volume": 17.29747}, {"timestamp": 1738648320000, "open": 99174.66, "high": 99298.89, "low": 99134.37, "close": 99288.02, "volume": 15.23211}, {"timestamp": 1738648380000, "open": 99288.01, "high": 99288.02, "low": 99170.0, "close": 99250.73, "volume": 20.50396}, {"timestamp": 1738648440000, "open": 99250.74, "high": 99265.63, "low": 99063.94, "close": 99068.91, "volume": 20.10935}, {"timestamp": 1738648500000, "open": 99068.92, "high": 99098.37, "low": 98936.64, "close": 98966.33, "volume": 18.86248}, {"timestamp": 1738648560000, "open": 98966.33, "high": 98997.98, "low": 98891.3, "close": 98989.13, "volume": 21.06097}, {"timestamp": 1738648620000, "open": 98989.13, "high": 98998.21, "low": 98914.07, "close": 98937.97, "volume": 10.58959}, {"timestamp": 1738648680000, "open": 98937.97, "high": 98944.7, "low": 98862.19, "close": 98939.15, "volume": 21.39627}, {"timestamp": 1738648740000, "open": 98939.15, "high": 98946.83, "low": 98861.61, "close": 98865.99, "volume": 19.00571}, {"timestamp": 1738648800000, "open": 98866.0, "high": 98926.28, "low": 98838.28, "close": 98909.14, "volume": 36.47816}, {"timestamp": 1738648860000, "open": 98909.13, "high": 99086.96, "low": 98900.0, "close": 99074.31, "volume": 17.85837}, {"timestamp": 1738648920000, "open": 99074.31, "high": 99176.66, "low": 99002.76, "close": 99176.66, "volume": 44.66919}, {"timestamp": 1738648980000, "open": 99176.67, "high": 99229.35, "low": 99155.53, "close": 99214.01, "volume": 17.20303}, {"timestamp": 1738649040000, "open": 99214.01, "high": 99271.65, "low": 99203.01, "close": 99263.99, "volume": 49.78939}, {"timestamp": 1738649100000, "open": 99264.0, "high": 99451.14, "low": 99263.99, "close": 99342.15, "volume": 63.65337}, {"timestamp": 1738649160000, "open": 99342.15, "high": 99346.41, "low": 99180.06, "close": 99180.07, "volume": 21.44553}, {"timestamp": 1738649220000, "open": 99180.06, "high": 99265.01, "low": 99116.4, "close": 99238.6, "volume": 25.24423}, {"timestamp": 1738649280000, "open": 99238.6, "high": 99273.54, "low": 99184.78, "close": 99190.0, "volume": 20.64959}, {"timestamp": 1738649340000, "open": 99189.99, "high": 99275.0, "low": 99189.99, "close": 99245.21, "volume": 22.18555}, {"timestamp": 1738649400000, "open": 99245.21, "high": 99262.24, "low": 99093.38, "close": 99144.17, "volume": 33.65244}, {"timestamp": 1738649460000, "open": 99145.43, "high": 99191.22, "low": 99090.61, "close": 99191.14, "volume": 35.04463}, {"timestamp": 1738649520000, "open": 99191.14, "high": 99222.21, "low": 99130.15, "close": 99214.76, "volume": 7.09175}, {"timestamp": 1738649580000, "open": 99214.76, "high": 99248.23, "low": 99184.53, "close": 99202.44, "volume": 7.77801}, {"timestamp": 1738649640000, "open": 99202.43, "high": 99256.27, "low": 99198.78, "close": 99256.27, "volume": 6.61924}, {"timestamp": 1738649700000, "open": 99256.27, "high": 99324.66, "low": 99248.5, "close": 99260.65, "volume": 27.99143}, {"timestamp": 1738649760000, "open": 99260.66, "high": 99488.89, "low": 99260.65, "close": 99450.0, "volume": 51.98547}, {"timestamp": 1738649820000, "open": 99450.01, "high": 99542.79, "low": 99389.7, "close": 99410.01, "volume": 65.78749}, {"timestamp": 1738649880000, "open": 99410.01, "high": 99536.66, "low": 99389.47, "close": 99536.66, "volume": 38.71723}, {"timestamp": 1738649940000, "open": 99536.66, "high": 99673.6, "low": 99536.65, "close": 99575.19, "volume": 53.46724}, {"timestamp": 1738650000000, "open": 99575.19, "high": 99575.2, "low": 99439.53, "close": 99439.53, "volume": 43.23465}, {"timestamp": 1738650060000, "open": 99439.53, "high": 99528.89, "low": 99393.89, "close": 99427.19, "volume": 50.8459}, {"timestamp": 1738650120000, "open": 99427.18, "high": 99505.27, "low": 99390.19, "close": 99407.95, "volume": 68.13884}, {"timestamp": 1738650180000, "open": 99407.95, "high": 99447.58, "low": 99344.3, "close": 99363.98, "volume": 32.61783}, {"timestamp": 1738650240000, "open": 99363.99, "high": 99371.96, "low": 99222.22, "close": 99263.16, "volume": 20.91352}, {"timestamp": 1738650300000, "open": 99257.85, "high": 99257.85, "low": 99162.01, "close": 99209.57, "volume": 12.34554}, {"timestamp": 1738650360000, "open": 99209.56, "high": 99211.09, "low": 99127.0, "close": 99192.08, "volume": 14.89913}, {"timestamp": 1738650420000, "open": 99192.08, "high": 99192.08, "low": 99086.95, "close": 99100.97, "volume": 6.74126}, {"timestamp": 1738650480000, "open": 99100.77, "high": 99106.17, "low": 98902.09, "close": 98967.29, "volume": 47.86704}, {"timestamp": 1738650540000, "open": 98967.29, "high": 99049.99, "low": 98967.29, "close": 99046.65, "volume": 26.18118}, {"timestamp": 1738650600000, "open": 99046.66, "high": 99163.54, "low": 99014.0, "close": 99141.59, "volume": 57.56363}, {"timestamp": 1738650660000, "open": 99141.6, "high": 99152.18, "low": 99062.05, "close": 99152.18, "volume": 9.7344}, {"timestamp": 1738650720000, "open": 99152.17, "high": 99245.66, "low": 99152.17, "close": 99231.29, "volume": 8.94249}, {"timestamp": 1738650780000, "open": 99231.29, "high": 99313.09, "low": 99221.49, "close": 99266.3, "volume": 10.46988}, {"timestamp": 1738650840000, "open": 99266.31, "high": 99266.31, "low": 99184.78, "close": 99224.87, "volume": 13.23682}, {"timestamp": 1738650900000, "open": 99224.86, "high": 99326.74, "low": 99160.02, "close": 99326.74, "volume": 3.76426}, {"timestamp": 1738650960000, "open": 99326.74, "high": 99380.44, "low": 99313.49, "close": 99372.57, "volume": 6.13474}, {"timestamp": 1738651020000, "open": 99372.56, "high": 99387.27, "low": 99163.72, "close": 99165.5, "volume": 6.37717}, {"timestamp": 1738651080000, "open": 99165.51, "high": 99199.48, "low": 99106.0, "close": 99167.78, "volume": 8.55467}, {"timestamp": 1738651140000, "open": 99167.78, "high": 99177.98, "low": 99062.05, "close": 99165.65, "volume": 13.46306}, {"timestamp": 1738651200000, "open": 99165.65, "high": 99250.0, "low": 99152.94, "close": 99230.77, "volume": 8.36897}, {"timestamp": 1738651260000, "open": 99230.77, "high": 99333.23, "low": 99223.17, "close": 99315.64, "volume": 8.04658}, {"timestamp": 1738651320000, "open": 99315.63, "high": 99336.78, "low": 99299.58, "close": 99318.49, "volume": 6.37569}, {"timestamp": 1738651380000, "open": 99318.49, "high": 99318.49, "low": 99239.31, "close": 99280.0, "volume": 17.21984}, {"timestamp": 1738651440000, "open": 99280.01, "high": 99454.75, "low": 99272.4, "close": 99437.5, "volume": 28.54619}, {"timestamp": 1738651500000, "open": 99437.46, "high": 99437.46, "low": 99304.92, "close": 99365.78, "volume": 44.35828}, {"timestamp": 1738651560000, "open": 99365.79, "high": 99482.84, "low": 99365.79, "close": 99477.76, "volume": 18.32949}, {"timestamp": 1738651620000, "open": 99477.77, "high": 99529.36, "low": 99475.69, "close": 99529.35, "volume": 11.66445}, {"timestamp": 1738651680000, "open": 99529.35, "high": 99533.7, "low": 99498.0, "close": 99498.01, "volume": 11.11594}, {"timestamp": 1738651740000, "open": 99498.01, "high": 99506.81, "low": 99445.65, "close": 99506.81, "volume": 60.2602}, {"timestamp": 1738651800000, "open": 99506.81, "high": 99510.0, "low": 99376.55, "close": 99421.91, "volume": 13.09069}, {"timestamp": 1738651860000, "open": 99421.91, "high": 99527.99, "low": 99421.91, "close": 99453.85, "volume": 19.58118}, {"timestamp": 1738651920000, "open": 99453.85, "high": 99498.84, "low": 99414.98, "close": 99479.06, "volume": 8.63977}, {"timestamp": 1738651980000, "open": 99479.05, "high": 99479.05, "low": 99408.17, "close": 99425.81, "volume": 9.33489}, {"timestamp": 1738652040000, "open": 99425.81, "high": 99471.59, "low": 99393.09, "close": 99393.09, "volume": 12.90791}, {"timestamp": 1738652100000, "open": 99393.1, "high": 99393.1, "low": 99309.02, "close": 99326.52, "volume": 8.85066}, {"timestamp": 1738652160000, "open": 99326.51, "high": 99347.82, "low": 99300.0, "close": 99347.82, "volume": 6.14189}, {"timestamp": 1738652220000, "open": 99347.82, "high": 99347.82, "low": 99314.22, "close": 99314.22, "volume": 6.21664}, {"timestamp": 1738652280000, "open": 99314.22, "high": 99378.91, "low": 99314.22, "close": 99347.24, "volume": 11.27221}, {"timestamp": 1738652340000, "open": 99347.24, "high": 99380.0, "low": 99346.99, "close": 99367.58, "volume": 15.73228}, {"timestamp": 1738652400000, "open": 99367.58, "high": 99367.58, "low": 99260.3, "close": 99289.13, "volume": 19.20084}, {"timestamp": 1738652460000, "open": 99289.13, "high": 99295.29, "low": 99221.51, "close": 99282.31, "volume": 24.65691}, {"timestamp": 1738652520000, "open": 99282.31, "high": 99282.31, "low": 99184.78, "close": 99197.8, "volume": 29.45991}, {"timestamp": 1738652580000, "open": 99197.81, "high": 99291.32, "low": 99197.8, "close": 99291.32, "volume": 20.31191}, {"timestamp": 1738652640000, "open": 99291.33, "high": 99335.68, "low": 99291.33, "close": 99315.21, "volume": 15.65284}, {"timestamp": 1738652700000, "open": 99315.2, "high": 99378.79, "low": 99260.31, "close": 99370.22, "volume": 10.72175}, {"timestamp": 1738652760000, "open": 99370.22, "high": 99400.0, "low": 99295.2, "close": 99310.5, "volume": 16.21343}, {"timestamp": 1738652820000, "open": 99310.51, "high": 99328.98, "low": 99250.0, "close": 99270.61, "volume": 8.98714}, {"timestamp": 1738652880000, "open": 99270.6, "high": 99282.61, "low": 99189.99, "close": 99192.64, "volume": 10.77174}, {"timestamp": 1738652940000, "open": 99192.64, "high": 99192.65, "low": 99149.67, "close": 99150.0, "volume": 10.85805}, {"timestamp": 1738653000000, "open": 99150.01, "high": 99150.01, "low": 99132.24, "close": 99132.24, "volume": 13.11762}, {"timestamp": 1738653060000, "open": 99132.24, "high": 99187.43, "low": 99132.24, "close": 99185.99, "volume": 15.95271}, {"timestamp": 1738653120000, "open": 99185.99, "high": 99250.01, "low": 99185.99, "close": 99216.49, "volume": 10.84854}, {"timestamp": 1738653180000, "open": 99216.49, "high": 99275.12, "low": 99216.49, "close": 99255.84, "volume": 12.97312}, {"timestamp": 1738653240000, "open": 99255.85, "high": 99255.85, "low": 99233.36, "close": 99253.36, "volume": 10.87303}, {"timestamp": 1738653300000, "open": 99253.67, "high": 99265.88, "low": 99222.52, "close": 99241.15, "volume": 12.58298}, {"timestamp": 1738653360000, "open": 99241.15, "high": 99418.35, "low": 99241.15, "close": 99418.35, "volume": 15.29674}, {"timestamp": 1738653420000, "open": 99418.35, "high": 99434.97, "low": 99328.83, "close": 99387.73, "volume": 20.44506}, {"timestamp": 1738653480000, "open": 99387.74, "high": 99449.38, "low": 99358.63, "close": 99448.79, "volume": 7.85154}, {"timestamp": 1738653540000, "open": 99448.79, "high": 99473.85, "low": 99416.11, "close": 99473.84, "volume": 8.20568}, {"timestamp": 1738653600000, "open": 99473.84, "high": 99473.85, "low": 99373.76, "close": 99441.94, "volume": 23.97632}, {"timestamp": 1738653660000, "open": 99441.94, "high": 99441.94, "low": 99309.76, "close": 99309.76, "volume": 14.01411}, {"timestamp": 1738653720000, "open": 99309.76, "high": 99347.53, "low": 99303.53, "close": 99313.45, "volume": 12.54623}, {"timestamp": 1738653780000, "open": 99313.44, "high": 99313.45, "low": 99196.48, "close": 99196.48, "volume": 14.9925}, {"timestamp": 1738653840000, "open": 99196.48, "high": 99226.65, "low": 99151.61, "close": 99186.6, "volume": 37.67383}, {"timestamp": 1738653900000, "open": 99186.6, "high": 99186.61, "low": 99119.56, "close": 99128.81, "volume": 15.12432}, {"timestamp": 1738653960000, "open": 99128.82, "high": 99171.47, "low": 99128.81, "close": 99168.61, "volume": 19.90557}, {"timestamp": 1738654020000, "open": 99168.6, "high": 99168.61, "low": 99075.83, "close": 99108.71, "volume": 37.88195}, {"timestamp": 1738654080000, "open": 99108.7, "high": 99108.71, "low": 99007.43, "close": 99035.89, "volume": 15.69323}, {"timestamp": 1738654140000, "open": 99035.98, "high": 99045.7, "low": 99001.0, "close": 99019.98, "volume": 66.25474}, {"timestamp": 1738654200000, "open": 99019.98, "high": 99069.72, "low": 98961.34, "close": 98978.45, "volume": 65.8336}, {"timestamp": 1738654260000, "open": 98978.6, "high": 99017.06, "low": 98974.0, "close": 98974.0, "volume": 15.45743}, {"timestamp": 1738654320000, "open": 98974.0, "high": 99028.9, "low": 98914.0, "close": 98930.0, "volume": 24.26222}, {"timestamp": 1738654380000, "open": 98930.0, "high": 98933.06, "low": 98888.88, "close": 98888.89, "volume": 18.39645}, {"timestamp": 1738654440000, "open": 98888.89, "high": 98890.94, "low": 98816.57, "close": 98890.94, "volume": 40.16107}, {"timestamp": 1738654500000, "open": 98890.93, "high": 98966.21, "low": 98832.03, "close": 98841.93, "volume": 21.19339}, {"timestamp": 1738654560000, "open": 98841.93, "high": 98994.1, "low": 98841.92, "close": 98976.02, "volume": 18.79556}, {"timestamp": 1738654620000, "open": 98976.02, "high": 99075.11, "low": 98976.02, "close": 99043.74, "volume": 13.44743}, {"timestamp": 1738654680000, "open": 99043.74, "high": 99104.11, "low": 98976.0, "close": 98976.01, "volume": 17.45972}, {"timestamp": 1738654740000, "open": 98976.01, "high": 98989.2, "low": 98882.26, "close": 98882.27, "volume": 14.67731}, {"timestamp": 1738654800000, "open": 98882.27, "high": 98907.46, "low": 98785.76, "close": 98825.33, "volume": 15.27198}, {"timestamp": 1738654860000, "open": 98825.32, "high": 98825.33, "low": 98666.0, "close": 98733.82, "volume": 19.27467}, {"timestamp": 1738654920000, "open": 98733.81, "high": 98761.33, "low": 98513.17, "close": 98591.32, "volume": 54.94377}, {"timestamp": 1738654980000, "open": 98591.32, "high": 98650.0, "low": 98559.21, "close": 98634.55, "volume": 28.85383}, {"timestamp": 1738655040000, "open": 98634.54, "high": 98649.82, "low": 98584.4, "close": 98602.84, "volume": 22.72044}, {"timestamp": 1738655100000, "open": 98602.84, "high": 98626.8, "low": 98361.36, "close": 98380.49, "volume": 68.81388}, {"timestamp": 1738655160000, "open": 98380.5, "high": 98433.44, "low": 98380.49, "close": 98410.21, "volume": 30.88632}, {"timestamp": 1738655220000, "open": 98410.21, "high": 98422.0, "low": 98381.79, "close": 98420.0, "volume": 16.40379}, {"timestamp": 1738655280000, "open": 98420.0, "high": 98479.64, "low": 98392.83, "close": 98462.14, "volume": 21.25196}, {"timestamp": 1738655340000, "open": 98462.14, "high": 98462.14, "low": 98390.52, "close": 98433.44, "volume": 36.46044}, {"timestamp": 1738655400000, "open": 98433.44, "high": 98576.24, "low": 98433.44, "close": 98530.14, "volume": 19.75118}, {"timestamp": 1738655460000, "open": 98530.13, "high": 98648.18, "low": 98530.13, "close": 98596.02, "volume": 27.67439}, {"timestamp": 1738655520000, "open": 98596.02, "high": 98610.0, "low": 98521.88, "close": 98532.4, "volume": 22.69907}, {"timestamp": 1738655580000, "open": 98532.39, "high": 98532.39, "low": 98316.27, "close": 98392.8, "volume": 62.60884}, {"timestamp": 1738655640000, "open": 98392.79, "high": 98407.18, "low": 98320.87, "close": 98380.0, "volume": 24.36404}, {"timestamp": 1738655700000, "open": 98380.0, "high": 98482.4, "low": 98355.6, "close": 98366.07, "volume": 18.60593}, {"timestamp": 1738655760000, "open": 98366.06, "high": 98450.0, "low": 98362.0, "close": 98409.5, "volume": 13.92832}, {"timestamp": 1738655820000, "open": 98409.49, "high": 98549.99, "low": 98388.96, "close": 98542.02, "volume": 34.57186}, {"timestamp": 1738655880000, "open": 98542.02, "high": 98542.02, "low": 98467.39, "close": 98508.85, "volume": 19.42172}, {"timestamp": 1738655940000, "open": 98508.85, "high": 98537.75, "low": 98446.84, "close": 98448.02, "volume": 27.7182}, {"timestamp": 1738656000000, "open": 98448.01, "high": 98484.07, "low": 98337.27, "close": 98340.0, "volume": 25.40329}, {"timestamp": 1738656060000, "open": 98340.0, "high": 98356.0, "low": 98251.86, "close": 98280.56, "volume": 39.89871}, {"timestamp": 1738656120000, "open": 98280.56, "high": 98349.08, "low": 98280.56, "close": 98280.56, "volume": 19.5492}, {"timestamp": 1738656180000, "open": 98280.56, "high": 98280.56, "low": 98228.0, "close": 98234.36, "volume": 22.02906}, {"timestamp": 1738656240000, "open": 98234.36, "high": 98292.0, "low": 98168.1, "close": 98204.53, "volume": 66.01616}, {"timestamp": 1738656300000, "open": 98204.53, "high": 98239.13, "low": 98156.37, "close": 98191.99, "volume": 45.81548}, {"timestamp": 1738656360000, "open": 98191.99, "high": 98304.35, "low": 98107.17, "close": 98226.86, "volume": 69.14184}, {"timestamp": 1738656420000, "open": 98226.85, "high": 98294.01, "low": 98192.2, "close": 98279.68, "volume": 45.4485}, {"timestamp": 1738656480000, "open": 98279.69, "high": 98479.93, "low": 98279.69, "close": 98450.43, "volume": 44.03616}, {"timestamp": 1738656540000, "open": 98450.42, "high": 98573.38, "low": 98397.74, "close": 98546.44, "volume": 28.17687}, {"timestamp": 1738656600000, "open": 98546.43, "high": 98674.41, "low": 98517.9, "close": 98560.39, "volume": 54.20967}, {"timestamp": 1738656660000, "open": 98560.38, "high": 98564.24, "low": 98441.0, "close": 98502.42, "volume": 18.33918}, {"timestamp": 1738656720000, "open": 98502.42, "high": 98534.81, "low": 98352.17, "close": 98534.8, "volume": 20.00272}, {"timestamp": 1738656780000, "open": 98534.8, "high": 98595.46, "low": 98478.43, "close": 98478.43, "volume": 16.24019}, {"timestamp": 1738656840000, "open": 98478.43, "high": 98478.44, "low": 98375.52, "close": 98419.78, "volume": 19.06649}, {"timestamp": 1738656900000, "open": 98419.78, "high": 98499.05, "low": 98419.77, "close": 98499.05, "volume": 12.77916}, {"timestamp": 1738656960000, "open": 98499.05, "high": 98499.05, "low": 98274.07, "close": 98317.98, "volume": 23.96606}, {"timestamp": 1738657020000, "open": 98317.98, "high": 98317.98, "low": 98200.0, "close": 98200.01, "volume": 25.6471}, {"timestamp": 1738657080000, "open": 98200.01, "high": 98297.19, "low": 98192.45, "close": 98220.29, "volume": 19.29261}, {"timestamp": 1738657140000, "open": 98220.3, "high": 98269.79, "low": 98206.52, "close": 98269.79, "volume": 17.05811}, {"timestamp": 1738657200000, "open": 98269.79, "high": 98361.66, "low": 98246.56, "close": 98354.4, "volume": 18.50916}, {"timestamp": 1738657260000, "open": 98354.4, "high": 98491.3, "low": 98283.9, "close": 98463.86, "volume": 27.79196}, {"timestamp": 1738657320000, "open": 98463.86, "high": 98493.01, "low": 98361.26, "close": 98464.75, "volume": 29.29582}, {"timestamp": 1738657380000, "open": 98464.75, "high": 98612.31, "low": 98425.43, "close": 98560.1, "volume": 12.12456}, {"timestamp": 1738657440000, "open": 98560.09, "high": 98625.16, "low": 98486.68, "close": 98537.8, "volume": 44.21368}, {"timestamp": 1738657500000, "open": 98537.79, "high": 98541.28, "low": 98432.16, "close": 98436.34, "volume": 32.14413}, {"timestamp": 1738657560000, "open": 98436.34, "high": 98527.91, "low": 98436.33, "close": 98527.91, "volume": 24.34047}, {"timestamp": 1738657620000, "open": 98527.91, "high": 98620.0, "low": 98527.91, "close": 98596.01, "volume": 9.98992}, {"timestamp": 1738657680000, "open": 98596.01, "high": 98730.8, "low": 98530.63, "close": 98692.64, "volume": 30.7654}, {"timestamp": 1738657740000, "open": 98692.65, "high": 98692.65, "low": 98630.44, "close": 98639.8, "volume": 24.58011}, {"timestamp": 1738657800000, "open": 98639.81, "high": 98639.81, "low": 98544.01, "close": 98544.01, "volume": 15.25302}, {"timestamp": 1738657860000, "open": 98544.01, "high": 98669.34, "low": 98508.59, "close": 98508.6, "volume": 33.54586}, {"timestamp": 1738657920000, "open": 98508.6, "high": 98542.59, "low": 98472.02, "close": 98475.97, "volume": 14.89922}, {"timestamp": 1738657980000, "open": 98475.97, "high": 98497.98, "low": 98419.57, "close": 98419.57, "volume": 20.47689}, {"timestamp": 1738658040000, "open": 98419.57, "high": 98445.63, "low": 98369.96, "close": 98390.54, "volume": 13.56243}, {"timestamp": 1738658100000, "open": 98390.54, "high": 98408.0, "low": 98222.0, "close": 98249.42, "volume": 34.98132}, {"timestamp": 1738658160000, "open": 98250.2, "high": 98271.14, "low": 98119.33, "close": 98158.83, "volume": 30.13983}, {"timestamp": 1738658220000, "open": 98158.83, "high": 98180.19, "low": 98000.01, "close": 98021.56, "volume": 60.33293}, {"timestamp": 1738658280000, "open": 98021.56, "high": 98079.0, "low": 98016.88, "close": 98030.41, "volume": 30.1701}, {"timestamp": 1738658340000, "open": 98030.41, "high": 98085.43, "low": 98010.86, "close": 98071.44, "volume": 38.00234}, {"timestamp": 1738658400000, "open": 98071.43, "high": 98220.26, "low": 98059.98, "close": 98220.25, "volume": 33.39694}, {"timestamp": 1738658460000, "open": 98220.25, "high": 98220.26, "low": 98133.89, "close": 98150.01, "volume": 21.81423}, {"timestamp": 1738658520000, "open": 98150.01, "high": 98225.37, "low": 98150.0, "close": 98168.38, "volume": 18.19778}, {"timestamp": 1738658580000, "open": 98168.37, "high": 98168.37, "low": 97869.38, "close": 97898.97, "volume": 116.83301}, {"timestamp": 1738658640000, "open": 97898.97, "high": 97985.03, "low": 97860.0, "close": 97893.03, "volume": 52.40828}, {"timestamp": 1738658700000, "open": 97893.04, "high": 97940.0, "low": 97872.48, "close": 97940.0, "volume": 35.97007}, {"timestamp": 1738658760000, "open": 97940.0, "high": 98089.05, "low": 97906.53, "close": 97916.33, "volume": 25.4315}, {"timestamp": 1738658820000, "open": 97916.32, "high": 97971.04, "low": 97895.74, "close": 97959.35, "volume": 29.00399}, {"timestamp": 1738658880000, "open": 97959.34, "high": 98100.0, "low": 97940.13, "close": 98100.0, "volume": 19.35095}, {"timestamp": 1738658940000, "open": 98099.99, "high": 98293.82, "low": 98091.88, "close": 98208.46, "volume": 38.73685}, {"timestamp": 1738659000000, "open": 98208.46, "high": 98309.25, "low": 98154.28, "close": 98309.25, "volume": 18.0829}, {"timestamp": 1738659060000, "open": 98309.24, "high": 98347.73, "low": 98263.24, "close": 98264.82, "volume": 18.08875}, {"timestamp": 1738659120000, "open": 98264.82, "high": 98264.83, "low": 98189.57, "close": 98189.57, "volume": 14.13614}, {"timestamp": 1738659180000, "open": 98189.57, "high": 98223.17, "low": 98130.81, "close": 98141.3, "volume": 22.12054}, {"timestamp": 1738659240000, "open": 98141.31, "high": 98229.6, "low": 98141.3, "close": 98164.39, "volume": 18.297}, {"timestamp": 1738659300000, "open": 98164.39, "high": 98230.27, "low": 98135.84, "close": 98219.31, "volume": 16.48606}, {"timestamp": 1738659360000, "open": 98219.31, "high": 98299.2, "low": 98175.93, "close": 98299.19, "volume": 16.85461}, {"timestamp": 1738659420000, "open": 98299.19, "high": 98376.11, "low": 98273.56, "close": 98298.01, "volume": 28.18475}, {"timestamp": 1738659480000, "open": 98298.01, "high": 98334.88, "low": 98231.0, "close": 98334.88, "volume": 15.00486}, {"timestamp": 1738659540000, "open": 98334.88, "high": 98334.88, "low": 98232.04, "close": 98304.34, "volume": 16.5748}, {"timestamp": 1738659600000, "open": 98304.35, "high": 98394.12, "low": 98272.3, "close": 98364.28, "volume": 16.72781}, {"timestamp": 1738659660000, "open": 98364.29, "high": 98427.47, "low": 98277.6, "close": 98387.91, "volume": 20.72071}, {"timestamp": 1738659720000, "open": 98387.91, "high": 98450.0, "low": 98386.96, "close": 98386.97, "volume": 20.2622}, {"timestamp": 1738659780000, "open": 98386.97, "high": 98466.11, "low": 98271.73, "close": 98455.28, "volume": 19.58994}, {"timestamp": 1738659840000, "open": 98455.29, "high": 98529.41, "low": 98423.5, "close": 98505.55, "volume": 27.66814}, {"timestamp": 1738659900000, "open": 98505.29, "high": 98572.12, "low": 98498.39, "close": 98512.02, "volume": 24.9657}, {"timestamp": 1738659960000, "open": 98512.02, "high": 98573.86, "low": 98474.26, "close": 98573.86, "volume": 16.15114}, {"timestamp": 1738660020000, "open": 98573.86, "high": 98573.86, "low": 98471.06, "close": 98535.51, "volume": 16.13576}, {"timestamp": 1738660080000, "open": 98535.51, "high": 98574.54, "low": 98501.49, "close": 98557.47, "volume": 21.19779}, {"timestamp": 1738660140000, "open": 98557.47, "high": 98557.48, "low": 98502.96, "close": 98513.94, "volume": 10.09169}, {"timestamp": 1738660200000, "open": 98513.95, "high": 98627.58, "low": 98513.94, "close": 98607.5, "volume": 18.81181}, {"timestamp": 1738660260000, "open": 98607.5, "high": 98618.89, "low": 98586.84, "close": 98593.4, "volume": 18.78933}, {"timestamp": 1738660320000, "open": 98593.4, "high": 98606.91, "low": 98492.0, "close": 98497.01, "volume": 17.23323}, {"timestamp": 1738660380000, "open": 98497.01, "high": 98518.08, "low": 98460.85, "close": 98518.08, "volume": 13.70195}, {"timestamp": 1738660440000, "open": 98518.08, "high": 98597.94, "low": 98512.96, "close": 98568.34, "volume": 10.24058}, {"timestamp": 1738660500000, "open": 98568.34, "high": 98568.34, "low": 98482.0, "close": 98523.12, "volume": 10.34779}, {"timestamp": 1738660560000, "open": 98523.12, "high": 98538.58, "low": 98470.89, "close": 98470.9, "volume": 9.02101}, {"timestamp": 1738660620000, "open": 98470.9, "high": 98470.9, "low": 98350.58, "close": 98437.6, "volume": 21.61119}, {"timestamp": 1738660680000, "open": 98437.59, "high": 98500.0, "low": 98410.16, "close": 98424.8, "volume": 14.51617}, {"timestamp": 1738660740000, "open": 98424.8, "high": 98573.39, "low": 98424.8, "close": 98572.0, "volume": 21.41083}, {"timestamp": 1738660800000, "open": 98572.01, "high": 98636.36, "low": 98533.88, "close": 98551.11, "volume": 22.02834}, {"timestamp": 1738660860000, "open": 98551.11, "high": 98656.0, "low": 98551.11, "close": 98655.99, "volume": 11.11825}, {"timestamp": 1738660920000, "open": 98655.99, "high": 98715.23, "low": 98642.07, "close": 98707.16, "volume": 23.6831}, {"timestamp": 1738660980000, "open": 98707.16, "high": 98774.19, "low": 98676.87, "close": 98735.87, "volume": 13.75495}, {"timestamp": 1738661040000, "open": 98735.87, "high": 98751.18, "low": 98726.0, "close": 98736.72, "volume": 28.4767}, {"timestamp": 1738661100000, "open": 98736.72, "high": 98736.73, "low": 98621.6, "close": 98646.76, "volume": 23.67234}, {"timestamp": 1738661160000, "open": 98646.77, "high": 98692.24, "low": 98623.2, "close": 98676.0, "volume": 11.98341}, {"timestamp": 1738661220000, "open": 98676.0, "high": 98721.86, "low": 98676.0, "close": 98706.03, "volume": 7.29839}, {"timestamp": 1738661280000, "open": 98706.03, "high": 98718.17, "low": 98682.51, "close": 98699.18, "volume": 7.84578}, {"timestamp": 1738661340000, "open": 98699.17, "high": 98699.18, "low": 98622.58, "close": 98637.06, "volume": 18.3167}, {"timestamp": 1738661400000, "open": 98637.05, "high": 98637.06, "low": 98536.96, "close": 98547.17, "volume": 17.93822}, {"timestamp": 1738661460000, "open": 98547.17, "high": 98562.99, "low": 98471.23, "close": 98471.24, "volume": 9.62425}, {"timestamp": 1738661520000, "open": 98471.24, "high": 98572.04, "low": 98471.23, "close": 98572.04, "volume": 14.58508}, {"timestamp": 1738661580000, "open": 98572.03, "high": 98648.81, "low": 98569.07, "close": 98648.81, "volume": 9.78056}, {"timestamp": 1738661640000, "open": 98648.81, "high": 98685.37, "low": 98625.19, "close": 98673.77, "volume": 11.00769}, {"timestamp": 1738661700000, "open": 98673.77, "high": 98732.34, "low": 98664.13, "close": 98732.34, "volume": 12.74897}, {"timestamp": 1738661760000, "open": 98732.34, "high": 98748.99, "low": 98713.51, "close": 98745.5, "volume": 14.23508}, {"timestamp": 1738661820000, "open": 98745.5, "high": 98756.3, "low": 98674.45, "close": 98756.3, "volume": 17.46348}, {"timestamp": 1738661880000, "open": 98756.29, "high": 98809.18, "low": 98756.29, "close": 98782.26, "volume": 18.55911}, {"timestamp": 1738661940000, "open": 98782.26, "high": 98786.0, "low": 98648.01, "close": 98699.59, "volume": 18.37075}, {"timestamp": 1738662000000, "open": 98699.6, "high": 98706.37, "low": 98589.27, "close": 98589.27, "volume": 16.00592}, {"timestamp": 1738662060000, "open": 98589.28, "high": 98638.96, "low": 98571.19, "close": 98638.96, "volume": 16.96976}, {"timestamp": 1738662120000, "open": 98638.95, "high": 98687.48, "low": 98638.95, "close": 98672.11, "volume": 7.44806}, {"timestamp": 1738662180000, "open": 98672.12, "high": 98695.66, "low": 98654.32, "close": 98663.54, "volume": 12.53293}, {"timestamp": 1738662240000, "open": 98663.54, "high": 98721.0, "low": 98663.53, "close": 98696.95, "volume": 17.44066}, {"timestamp": 1738662300000, "open": 98696.95, "high": 98696.96, "low": 98586.23, "close": 98617.8, "volume": 15.71996}, {"timestamp": 1738662360000, "open": 98617.79, "high": 98617.79, "low": 98581.77, "close": 98596.64, "volume": 10.61639}, {"timestamp": 1738662420000, "open": 98596.63, "high": 98658.84, "low": 98596.63, "close": 98619.04, "volume": 9.8104}, {"timestamp": 1738662480000, "open": 98619.05, "high": 98671.22, "low": 98602.69, "close": 98664.78, "volume": 13.13329}, {"timestamp": 1738662540000, "open": 98664.79, "high": 98743.98, "low": 98664.78, "close": 98720.9, "volume": 11.70442}, {"timestamp": 1738662600000, "open": 98720.9, "high": 98749.36, "low": 98635.97, "close": 98662.96, "volume": 23.18163}, {"timestamp": 1738662660000, "open": 98662.95, "high": 98662.96, "low": 98581.78, "close": 98601.6, "volume": 13.64656}, {"timestamp": 1738662720000, "open": 98601.59, "high": 98601.59, "low": 98519.19, "close": 98519.2, "volume": 23.87698}, {"timestamp": 1738662780000, "open": 98519.19, "high": 98519.2, "low": 98454.87, "close": 98483.65, "volume": 36.57792}, {"timestamp": 1738662840000, "open": 98483.65, "high": 98518.11, "low": 98452.21, "close": 98452.22, "volume": 13.60385}, {"timestamp": 1738662900000, "open": 98452.22, "high": 98477.33, "low": 98435.18, "close": 98455.04, "volume": 14.48912}, {"timestamp": 1738662960000, "open": 98455.03, "high": 98455.04, "low": 98352.0, "close": 98379.0, "volume": 13.43512}, {"timestamp": 1738663020000, "open": 98379.0, "high": 98436.61, "low": 98378.99, "close": 98379.86, "volume": 13.92146}, {"timestamp": 1738663080000, "open": 98379.86, "high": 98409.8, "low": 98304.35, "close": 98330.69, "volume": 22.88108}, {"timestamp": 1738663140000, "open": 98330.68, "high": 98338.23, "low": 98304.88, "close": 98338.23, "volume": 16.48838}, {"timestamp": 1738663200000, "open": 98338.23, "high": 98417.69, "low": 98338.22, "close": 98417.69, "volume": 16.11343}, {"timestamp": 1738663260000, "open": 98417.69, "high": 98451.31, "low": 98370.0, "close": 98390.02, "volume": 13.68771}, {"timestamp": 1738663320000, "open": 98390.02, "high": 98539.42, "low": 98390.01, "close": 98539.42, "volume": 20.56822}, {"timestamp": 1738663380000, "open": 98539.42, "high": 98617.59, "low": 98505.58, "close": 98588.42, "volume": 17.4255}, {"timestamp": 1738663440000, "open": 98588.41, "high": 98660.0, "low": 98588.41, "close": 98636.62, "volume": 8.54233}, {"timestamp": 1738663500000, "open": 98636.61, "high": 98695.92, "low": 98589.46, "close": 98663.96, "volume": 13.5248}, {"timestamp": 1738663560000, "open": 98663.96, "high": 98693.84, "low": 98641.37, "close": 98683.97, "volume": 10.75148}, {"timestamp": 1738663620000, "open": 98683.96, "high": 98742.55, "low": 98657.36, "close": 98735.63, "volume": 18.36573}, {"timestamp": 1738663680000, "open": 98735.64, "high": 98735.64, "low": 98652.57, "close": 98668.76, "volume": 17.55554}, {"timestamp": 1738663740000, "open": 98668.76, "high": 98668.76, "low": 98585.6, "close": 98592.17, "volume": 20.51906}, {"timestamp": 1738663800000, "open": 98592.17, "high": 98684.03, "low": 98565.21, "close": 98677.36, "volume": 19.63815}, {"timestamp": 1738663860000, "open": 98677.37, "high": 98707.68, "low": 98645.06, "close": 98668.0, "volume": 9.17987}, {"timestamp": 1738663920000, "open": 98667.99, "high": 98673.99, "low": 98639.38, "close": 98639.39, "volume": 10.627}, {"timestamp": 1738663980000, "open": 98639.39, "high": 98658.08, "low": 98604.32, "close": 98604.33, "volume": 9.13224}, {"timestamp": 1738664040000, "open": 98604.33, "high": 98630.42, "low": 98588.76, "close": 98630.42, "volume": 9.355}, {"timestamp": 1738664100000, "open": 98630.41, "high": 98630.42, "low": 98602.27, "close": 98624.32, "volume": 8.4436}, {"timestamp": 1738664160000, "open": 98624.32, "high": 98673.99, "low": 98607.32, "close": 98673.98, "volume": 16.41241}, {"timestamp": 1738664220000, "open": 98673.99, "high": 98758.9, "low": 98667.56, "close": 98758.89, "volume": 51.49345}, {"timestamp": 1738664280000, "open": 98758.9, "high": 98774.94, "low": 98730.0, "close": 98771.55, "volume": 16.17978}, {"timestamp": 1738664340000, "open": 98771.54, "high": 98771.55, "low": 98729.9, "close": 98759.82, "volume": 7.94125}, {"timestamp": 1738664400000, "open": 98759.82, "high": 98820.0, "low": 98740.06, "close": 98808.31, "volume": 14.79818}, {"timestamp": 1738664460000, "open": 98808.31, "high": 98816.62, "low": 98753.82, "close": 98753.83, "volume": 10.37542}, {"timestamp": 1738664520000, "open": 98753.83, "high": 98841.53, "low": 98742.0, "close": 98829.04, "volume": 29.48131}, {"timestamp": 1738664580000, "open": 98829.05, "high": 98829.05, "low": 98799.64, "close": 98800.3, "volume": 15.20355}, {"timestamp": 1738664640000, "open": 98800.3, "high": 98833.65, "low": 98800.2, "close": 98833.6, "volume": 7.31092}, {"timestamp": 1738664700000, "open": 98833.6, "high": 98833.61, "low": 98700.39, "close": 98706.0, "volume": 13.48164}, {"timestamp": 1738664760000, "open": 98706.0, "high": 98724.72, "low": 98642.38, "close": 98724.72, "volume": 15.10471}, {"timestamp": 1738664820000, "open": 98724.72, "high": 98731.16, "low": 98685.95, "close": 98723.56, "volume": 11.24067}, {"timestamp": 1738664880000, "open": 98723.56, "high": 98750.0, "low": 98701.02, "close": 98737.87, "volume": 14.96233}, {"timestamp": 1738664940000, "open": 98737.87, "high": 98800.0, "low": 98737.86, "close": 98757.97, "volume": 11.55576}, {"timestamp": 1738665000000, "open": 98757.98, "high": 98779.55, "low": 98671.35, "close": 98677.98, "volume": 14.58091}, {"timestamp": 1738665060000, "open": 98677.97, "high": 98706.68, "low": 98647.71, "close": 98652.81, "volume": 10.81358}, {"timestamp": 1738665120000, "open": 98652.81, "high": 98703.23, "low": 98652.8, "close": 98655.82, "volume": 6.93529}, {"timestamp": 1738665180000, "open": 98655.81, "high": 98684.57, "low": 98642.38, "close": 98684.57, "volume": 10.1573}, {"timestamp": 1738665240000, "open": 98684.57, "high": 98705.77, "low": 98670.29, "close": 98699.85, "volume": 8.79522}, {"timestamp": 1738665300000, "open": 98699.85, "high": 98787.97, "low": 98699.84, "close": 98768.31, "volume": 8.04104}, {"timestamp": 1738665360000, "open": 98768.31, "high": 98787.96, "low": 98746.2, "close": 98787.95, "volume": 7.38472}, {"timestamp": 1738665420000, "open": 98787.96, "high": 98787.96, "low": 98728.26, "close": 98741.62, "volume": 14.37628}, {"timestamp": 1738665480000, "open": 98741.62, "high": 98753.96, "low": 98689.51, "close": 98689.51, "volume": 8.82779}, {"timestamp": 1738665540000, "open": 98689.52, "high": 98689.52, "low": 98644.46, "close": 98659.0, "volume": 11.23632}, {"timestamp": 1738665600000, "open": 98659.01, "high": 98659.01, "low": 98526.01, "close": 98581.41, "volume": 20.29986}, {"timestamp": 1738665660000, "open": 98581.41, "high": 98669.96, "low": 98554.96, "close": 98669.95, "volume": 10.73648}, {"timestamp": 1738665720000, "open": 98669.95, "high": 98800.0, "low": 98669.95, "close": 98799.99, "volume": 14.31899}, {"timestamp": 1738665780000, "open": 98800.0, "high": 98888.0, "low": 98779.67, "close": 98862.0, "volume": 17.12246}, {"timestamp": 1738665840000, "open": 98862.0, "high": 98976.96, "low": 98859.2, "close": 98924.96, "volume": 18.77129}, {"timestamp": 1738665900000, "open": 98924.96, "high": 98924.96, "low": 98824.81, "close": 98854.58, "volume": 23.18426}, {"timestamp": 1738665960000, "open": 98854.58, "high": 98864.47, "low": 98756.01, "close": 98756.01, "volume": 15.74261}, {"timestamp": 1738666020000, "open": 98756.01, "high": 98760.48, "low": 98708.72, "close": 98715.33, "volume": 9.1467}, {"timestamp": 1738666080000, "open": 98715.32, "high": 98854.35, "low": 98700.85, "close": 98843.94, "volume": 14.631}, {"timestamp": 1738666140000, "open": 98843.94, "high": 98890.61, "low": 98798.01, "close": 98859.5, "volume": 11.49025}, {"timestamp": 1738666200000, "open": 98859.5, "high": 98859.5, "low": 98740.6, "close": 98740.61, "volume": 11.67659}, {"timestamp": 1738666260000, "open": 98740.61, "high": 98740.61, "low": 98676.38, "close": 98695.66, "volume": 12.46861}, {"timestamp": 1738666320000, "open": 98695.67, "high": 98713.84, "low": 98671.08, "close": 98671.09, "volume": 10.19671}, {"timestamp": 1738666380000, "open": 98671.08, "high": 98715.01, "low": 98626.88, "close": 98715.01, "volume": 11.77075}, {"timestamp": 1738666440000, "open": 98715.01, "high": 98760.0, "low": 98705.12, "close": 98705.12, "volume": 8.98366}, {"timestamp": 1738666500000, "open": 98705.13, "high": 98737.99, "low": 98653.13, "close": 98683.0, "volume": 10.06628}, {"timestamp": 1738666560000, "open": 98683.0, "high": 98808.57, "low": 98683.0, "close": 98791.99, "volume": 13.76912}, {"timestamp": 1738666620000, "open": 98791.99, "high": 98836.5, "low": 98754.06, "close": 98821.86, "volume": 9.43618}, {"timestamp": 1738666680000, "open": 98821.87, "high": 98851.85, "low": 98775.21, "close": 98775.21, "volume": 10.00741}, {"timestamp": 1738666740000, "open": 98775.22, "high": 98800.48, "low": 98775.21, "close": 98779.91, "volume": 10.27176}, {"timestamp": 1738666800000, "open": 98779.91, "high": 98800.9, "low": 98742.47, "close": 98785.08, "volume": 14.2472}, {"timestamp": 1738666860000, "open": 98785.08, "high": 98850.13, "low": 98774.19, "close": 98840.02, "volume": 28.23814}, {"timestamp": 1738666920000, "open": 98840.02, "high": 98924.96, "low": 98817.86, "close": 98924.95, "volume": 12.60197}, {"timestamp": 1738666980000, "open": 98924.95, "high": 98970.58, "low": 98915.06, "close": 98963.81, "volume": 12.02158}, {"timestamp": 1738667040000, "open": 98963.82, "high": 99204.91, "low": 98956.63, "close": 99191.2, "volume": 62.83702}, {"timestamp": 1738667100000, "open": 99191.2, "high": 99213.94, "low": 99058.95, "close": 99143.7, "volume": 37.61596}, {"timestamp": 1738667160000, "open": 99143.71, "high": 99231.0, "low": 99064.2, "close": 99157.72, "volume": 32.53365}, {"timestamp": 1738667220000, "open": 99157.72, "high": 99300.0, "low": 99107.2, "close": 99288.02, "volume": 32.62231}, {"timestamp": 1738667280000, "open": 99288.02, "high": 99420.16, "low": 99250.0, "close": 99386.81, "volume": 59.91391}, {"timestamp": 1738667340000, "open": 99386.8, "high": 99445.17, "low": 99360.0, "close": 99385.57, "volume": 38.96972}, {"timestamp": 1738667400000, "open": 99385.57, "high": 99405.53, "low": 99330.0, "close": 99330.01, "volume": 22.93101}, {"timestamp": 1738667460000, "open": 99330.01, "high": 99330.01, "low": 99235.12, "close": 99262.47, "volume": 14.78358}, {"timestamp": 1738667520000, "open": 99262.47, "high": 99262.48, "low": 99180.27, "close": 99200.42, "volume": 24.46823}, {"timestamp": 1738667580000, "open": 99200.42, "high": 99367.68, "low": 99200.42, "close": 99367.67, "volume": 16.03897}, {"timestamp": 1738667640000, "open": 99367.68, "high": 99367.68, "low": 99267.45, "close": 99267.45, "volume": 9.43351}, {"timestamp": 1738667700000, "open": 99267.46, "high": 99347.83, "low": 99208.14, "close": 99347.83, "volume": 18.38869}, {"timestamp": 1738667760000, "open": 99347.83, "high": 99347.83, "low": 99214.56, "close": 99266.0, "volume": 19.39419}, {"timestamp": 1738667820000, "open": 99266.0, "high": 99281.0, "low": 99217.39, "close": 99217.4, "volume": 30.48446}, {"timestamp": 1738667880000, "open": 99217.4, "high": 99312.0, "low": 99188.63, "close": 99242.52, "volume": 14.5797}, {"timestamp": 1738667940000, "open": 99242.52, "high": 99273.47, "low": 99208.93, "close": 99232.0, "volume": 12.14744}, {"timestamp": 1738668000000, "open": 99232.01, "high": 99259.01, "low": 99200.0, "close": 99200.0, "volume": 10.91947}, {"timestamp": 1738668060000, "open": 99200.01, "high": 99236.48, "low": 99156.46, "close": 99233.73, "volume": 13.43294}, {"timestamp": 1738668120000, "open": 99233.73, "high": 99301.75, "low": 99172.41, "close": 99172.42, "volume": 19.03989}, {"timestamp": 1738668180000, "open": 99172.42, "high": 99230.97, "low": 99170.02, "close": 99230.97, "volume": 7.53474}, {"timestamp": 1738668240000, "open": 99230.97, "high": 99262.4, "low": 99209.7, "close": 99228.83, "volume": 8.54665}, {"timestamp": 1738668300000, "open": 99228.83, "high": 99329.59, "low": 99210.59, "close": 99329.58, "volume": 10.6282}, {"timestamp": 1738668360000, "open": 99329.58, "high": 99329.58, "low": 99282.6, "close": 99282.6, "volume": 9.34535}, {"timestamp": 1738668420000, "open": 99282.6, "high": 99345.84, "low": 99260.29, "close": 99345.84, "volume": 8.22698}, {"timestamp": 1738668480000, "open": 99345.84, "high": 99350.0, "low": 99312.65, "close": 99328.41, "volume": 9.90844}, {"timestamp": 1738668540000, "open": 99328.41, "high": 99362.52, "low": 99328.41, "close": 99329.02, "volume": 4.5306}, {"timestamp": 1738668600000, "open": 99329.02, "high": 99367.83, "low": 99271.81, "close": 99367.82, "volume": 15.85315}, {"timestamp": 1738668660000, "open": 99367.83, "high": 99367.83, "low": 99306.13, "close": 99306.13, "volume": 16.09389}, {"timestamp": 1738668720000, "open": 99306.14, "high": 99369.28, "low": 99306.13, "close": 99317.85, "volume": 10.26516}, {"timestamp": 1738668780000, "open": 99317.85, "high": 99317.86, "low": 99240.32, "close": 99240.33, "volume": 11.90988}, {"timestamp": 1738668840000, "open": 99240.33, "high": 99291.1, "low": 99206.67, "close": 99291.09, "volume": 12.29906}, {"timestamp": 1738668900000, "open": 99291.09, "high": 99291.09, "low": 99244.94, "close": 99274.94, "volume": 7.90979}, {"timestamp": 1738668960000, "open": 99274.95, "high": 99322.63, "low": 99250.0, "close": 99260.12, "volume": 13.70848}, {"timestamp": 1738669020000, "open": 99260.12, "high": 99332.88, "low": 99250.0, "close": 99303.37, "volume": 14.33413}, {"timestamp": 1738669080000, "open": 99303.37, "high": 99309.75, "low": 99195.52, "close": 99222.0, "volume": 12.37363}, {"timestamp": 1738669140000, "open": 99221.99, "high": 99222.0, "low": 99164.05, "close": 99170.77, "volume": 13.65548}, {"timestamp": 1738669200000, "open": 99170.77, "high": 99272.03, "low": 99164.07, "close": 99260.92, "volume": 16.74869}, {"timestamp": 1738669260000, "open": 99260.93, "high": 99260.93, "low": 99217.1, "close": 99222.7, "volume": 12.72707}, {"timestamp": 1738669320000, "open": 99222.71, "high": 99241.8, "low": 99200.0, "close": 99222.13, "volume": 11.35689}, {"timestamp": 1738669380000, "open": 99222.12, "high": 99319.3, "low": 99200.4, "close": 99319.3, "volume": 9.62269}, {"timestamp": 1738669440000, "open": 99319.3, "high": 99319.3, "low": 99251.96, "close": 99251.96, "volume": 14.82968}, {"timestamp": 1738669500000, "open": 99251.97, "high": 99265.94, "low": 99228.84, "close": 99236.13, "volume": 10.97258}, {"timestamp": 1738669560000, "open": 99236.13, "high": 99250.78, "low": 99217.39, "close": 99217.39, "volume": 7.421}, {"timestamp": 1738669620000, "open": 99217.4, "high": 99230.87, "low": 99200.0, "close": 99212.52, "volume": 6.95867}, {"timestamp": 1738669680000, "open": 99212.51, "high": 99239.98, "low": 99200.0, "close": 99200.01, "volume": 7.32526}, {"timestamp": 1738669740000, "open": 99200.01, "high": 99233.16, "low": 99174.63, "close": 99224.26, "volume": 13.64947}, {"timestamp": 1738669800000, "open": 99224.26, "high": 99237.66, "low": 99168.25, "close": 99168.26, "volume": 10.10571}, {"timestamp": 1738669860000, "open": 99168.25, "high": 99168.26, "low": 99086.95, "close": 99100.63, "volume": 13.33356}, {"timestamp": 1738669920000, "open": 99100.64, "high": 99149.95, "low": 99100.64, "close": 99136.39, "volume": 18.72459}, {"timestamp": 1738669980000, "open": 99136.39, "high": 99151.55, "low": 99136.38, "close": 99140.43, "volume": 5.20186}, {"timestamp": 1738670040000, "open": 99140.43, "high": 99140.44, "low": 99078.06, "close": 99078.06, "volume": 4.84792}, {"timestamp": 1738670100000, "open": 99077.67, "high": 99077.67, "low": 99000.0, "close": 99000.01, "volume": 16.25891}, {"timestamp": 1738670160000, "open": 99000.0, "high": 99032.6, "low": 99000.0, "close": 99032.6, "volume": 12.49119}, {"timestamp": 1738670220000, "open": 99032.6, "high": 99036.84, "low": 98994.52, "close": 99021.74, "volume": 10.40067}, {"timestamp": 1738670280000, "open": 99021.73, "high": 99021.74, "low": 98943.67, "close": 98943.67, "volume": 16.49028}, {"timestamp": 1738670340000, "open": 98943.66, "high": 98972.0, "low": 98902.0, "close": 98967.7, "volume": 13.41008}, {"timestamp": 1738670400000, "open": 98967.7, "high": 99079.59, "low": 98967.7, "close": 99079.59, "volume": 11.51751}, {"timestamp": 1738670460000, "open": 99079.59, "high": 99086.75, "low": 99024.0, "close": 99077.11, "volume": 15.82315}, {"timestamp": 1738670520000, "open": 99077.11, "high": 99129.86, "low": 99055.42, "close": 99129.86, "volume": 9.68779}, {"timestamp": 1738670580000, "open": 99129.86, "high": 99139.88, "low": 99068.35, "close": 99136.22, "volume": 11.36974}, {"timestamp": 1738670640000, "open": 99136.22, "high": 99210.11, "low": 99136.22, "close": 99163.24, "volume": 12.8976}, {"timestamp": 1738670700000, "open": 99163.24, "high": 99215.73, "low": 99157.11, "close": 99210.2, "volume": 33.40644}, {"timestamp": 1738670760000, "open": 99210.2, "high": 99226.24, "low": 99132.38, "close": 99132.38, "volume": 13.17736}, {"timestamp": 1738670820000, "open": 99132.39, "high": 99232.0, "low": 99132.38, "close": 99221.86, "volume": 8.54805}, {"timestamp": 1738670880000, "open": 99221.85, "high": 99228.69, "low": 99186.14, "close": 99208.64, "volume": 14.26283}, {"timestamp": 1738670940000, "open": 99208.64, "high": 99208.64, "low": 99187.2, "close": 99187.21, "volume": 5.52536}, {"timestamp": 1738671000000, "open": 99187.2, "high": 99260.0, "low": 99187.2, "close": 99239.0, "volume": 13.52531}, {"timestamp": 1738671060000, "open": 99239.0, "high": 99280.55, "low": 99239.0, "close": 99245.87, "volume": 10.06509}, {"timestamp": 1738671120000, "open": 99245.88, "high": 99280.53, "low": 99186.55, "close": 99274.69, "volume": 23.16924}, {"timestamp": 1738671180000, "open": 99274.68, "high": 99277.79, "low": 99239.9, "close": 99246.53, "volume": 9.33617}, {"timestamp": 1738671240000, "open": 99246.52, "high": 99259.01, "low": 99228.25, "close": 99228.27, "volume": 5.73317}, {"timestamp": 1738671300000, "open": 99228.26, "high": 99262.77, "low": 99217.48, "close": 99262.77, "volume": 7.54951}, {"timestamp": 1738671360000, "open": 99262.77, "high": 99338.2, "low": 99262.76, "close": 99304.04, "volume": 27.5898}, {"timestamp": 1738671420000, "open": 99304.05, "high": 99326.44, "low": 99295.8, "close": 99326.43, "volume": 17.34187}, {"timestamp": 1738671480000, "open": 99326.44, "high": 99383.83, "low": 99326.43, "close": 99358.66, "volume": 15.56076}, {"timestamp": 1738671540000, "open": 99358.66, "high": 99378.54, "low": 99358.65, "close": 99378.54, "volume": 8.86365}, {"timestamp": 1738671600000, "open": 99378.54, "high": 99384.0, "low": 99321.58, "close": 99356.4, "volume": 15.33305}, {"timestamp": 1738671660000, "open": 99356.39, "high": 99399.99, "low": 99328.9, "close": 99399.99, "volume": 12.38574}, {"timestamp": 1738671720000, "open": 99399.99, "high": 99430.8, "low": 99316.44, "close": 99316.45, "volume": 18.88243}, {"timestamp": 1738671780000, "open": 99316.45, "high": 99345.09, "low": 99315.04, "close": 99330.64, "volume": 9.54105}, {"timestamp": 1738671840000, "open": 99330.64, "high": 99330.65, "low": 99250.03, "close": 99261.3, "volume": 24.65245}, {"timestamp": 1738671900000, "open": 99261.3, "high": 99282.52, "low": 99230.22, "close": 99230.23, "volume": 25.96172}, {"timestamp": 1738671960000, "open": 99230.22, "high": 99288.59, "low": 99230.22, "close": 99288.01, "volume": 27.033}, {"timestamp": 1738672020000, "open": 99288.02, "high": 99318.53, "low": 99240.6, "close": 99264.66, "volume": 20.38251}, {"timestamp": 1738672080000, "open": 99264.67, "high": 99290.0, "low": 99207.75, "close": 99207.76, "volume": 20.76246}, {"timestamp": 1738672140000, "open": 99207.76, "high": 99279.99, "low": 99207.75, "close": 99279.99, "volume": 10.10305}, {"timestamp": 1738672200000, "open": 99280.0, "high": 99389.34, "low": 99280.0, "close": 99366.78, "volume": 19.21138}, {"timestamp": 1738672260000, "open": 99366.79, "high": 99433.94, "low": 99366.78, "close": 99415.27, "volume": 18.24749}, {"timestamp": 1738672320000, "open": 99415.26, "high": 99513.93, "low": 99415.26, "close": 99511.31, "volume": 32.95631}, {"timestamp": 1738672380000, "open": 99511.31, "high": 99513.91, "low": 99473.77, "close": 99493.51, "volume": 11.65532}, {"timestamp": 1738672440000, "open": 99493.52, "high": 99621.28, "low": 99464.0, "close": 99600.01, "volume": 31.09385}, {"timestamp": 1738672500000, "open": 99600.01, "high": 99789.0, "low": 99600.0, "close": 99784.0, "volume": 51.87634}, {"timestamp": 1738672560000, "open": 99783.74, "high": 99783.74, "low": 99565.19, "close": 99565.2, "volume": 37.35861}, {"timestamp": 1738672620000, "open": 99565.2, "high": 99565.2, "low": 99479.23, "close": 99506.42, "volume": 21.903}, {"timestamp": 1738672680000, "open": 99506.42, "high": 99553.36, "low": 99450.0, "close": 99488.89, "volume": 18.61915}, {"timestamp": 1738672740000, "open": 99488.9, "high": 99553.55, "low": 99463.46, "close": 99553.55, "volume": 19.39077}, {"timestamp": 1738672800000, "open": 99553.55, "high": 99553.55, "low": 99432.83, "close": 99461.89, "volume": 96.60621}, {"timestamp": 1738672860000, "open": 99461.89, "high": 99465.9, "low": 99425.46, "close": 99425.47, "volume": 6.46365}, {"timestamp": 1738672920000, "open": 99425.46, "high": 99427.49, "low": 99354.5, "close": 99354.51, "volume": 22.42799}, {"timestamp": 1738672980000, "open": 99354.5, "high": 99387.14, "low": 99340.0, "close": 99351.98, "volume": 11.03365}, {"timestamp": 1738673040000, "open": 99351.98, "high": 99370.42, "low": 99351.97, "close": 99370.41, "volume": 4.59472}, {"timestamp": 1738673100000, "open": 99370.42, "high": 99370.42, "low": 99263.2, "close": 99263.21, "volume": 17.00776}, {"timestamp": 1738673160000, "open": 99263.2, "high": 99263.2, "low": 99232.33, "close": 99232.33, "volume": 16.33744}, {"timestamp": 1738673220000, "open": 99232.34, "high": 99232.34, "low": 99184.79, "close": 99184.8, "volume": 9.26388}, {"timestamp": 1738673280000, "open": 99184.8, "high": 99262.82, "low": 99184.78, "close": 99257.96, "volume": 23.04137}, {"timestamp": 1738673340000, "open": 99257.95, "high": 99278.73, "low": 99256.01, "close": 99277.39, "volume": 13.34734}, {"timestamp": 1738673400000, "open": 99277.39, "high": 99335.05, "low": 99206.07, "close": 99216.02, "volume": 16.84009}, {"timestamp": 1738673460000, "open": 99216.01, "high": 99251.99, "low": 99183.33, "close": 99235.52, "volume": 10.7673}, {"timestamp": 1738673520000, "open": 99235.51, "high": 99279.81, "low": 99217.42, "close": 99274.17, "volume": 16.01313}, {"timestamp": 1738673580000, "open": 99274.17, "high": 99386.84, "low": 99237.59, "close": 99351.8, "volume": 19.76132}, {"timestamp": 1738673640000, "open": 99351.8, "high": 99494.16, "low": 99346.03, "close": 99444.05, "volume": 22.43843}, {"timestamp": 1738673700000, "open": 99444.04, "high": 99545.28, "low": 99407.48, "close": 99545.28, "volume": 12.17552}, {"timestamp": 1738673760000, "open": 99545.28, "high": 99545.28, "low": 99428.06, "close": 99433.11, "volume": 12.29535}, {"timestamp": 1738673820000, "open": 99433.11, "high": 99433.11, "low": 99382.01, "close": 99419.36, "volume": 9.79357}, {"timestamp": 1738673880000, "open": 99419.37, "high": 99421.94, "low": 99370.16, "close": 99421.94, "volume": 14.4692}, {"timestamp": 1738673940000, "open": 99421.94, "high": 99421.94, "low": 99362.03, "close": 99362.04, "volume": 6.83126}, {"timestamp": 1738674000000, "open": 99362.04, "high": 99362.04, "low": 99258.85, "close": 99258.86, "volume": 18.98272}, {"timestamp": 1738674060000, "open": 99258.86, "high": 99397.23, "low": 99258.85, "close": 99397.23, "volume": 10.94507}, {"timestamp": 1738674120000, "open": 99397.23, "high": 99443.07, "low": 99350.0, "close": 99350.01, "volume": 14.27903}, {"timestamp": 1738674180000, "open": 99350.0, "high": 99441.99, "low": 99347.82, "close": 99400.63, "volume": 7.4591}, {"timestamp": 1738674240000, "open": 99400.63, "high": 99470.03, "low": 99383.49, "close": 99445.65, "volume": 12.44359}, {"timestamp": 1738674300000, "open": 99445.65, "high": 99478.26, "low": 99423.02, "close": 99456.03, "volume": 12.6744}, {"timestamp": 1738674360000, "open": 99456.03, "high": 99463.5, "low": 99413.05, "close": 99433.02, "volume": 9.15097}, {"timestamp": 1738674420000, "open": 99433.01, "high": 99512.16, "low": 99433.01, "close": 99512.15, "volume": 6.92166}, {"timestamp": 1738674480000, "open": 99512.16, "high": 99525.34, "low": 99494.98, "close": 99507.81, "volume": 7.77808}, {"timestamp": 1738674540000, "open": 99507.8, "high": 99507.81, "low": 99425.01, "close": 99456.56, "volume": 10.15831}, {"timestamp": 1738674600000, "open": 99456.47, "high": 99492.83, "low": 99429.19, "close": 99432.11, "volume": 18.09483}, {"timestamp": 1738674660000, "open": 99432.1, "high": 99515.2, "low": 99432.1, "close": 99515.2, "volume": 26.2089}, {"timestamp": 1738674720000, "open": 99515.2, "high": 99515.2, "low": 99419.4, "close": 99419.4, "volume": 21.31836}, {"timestamp": 1738674780000, "open": 99419.4, "high": 99419.4, "low": 99329.31, "close": 99397.13, "volume": 54.45354}, {"timestamp": 1738674840000, "open": 99397.14, "high": 99500.0, "low": 99397.14, "close": 99493.61, "volume": 20.71462}, {"timestamp": 1738674900000, "open": 99493.6, "high": 99493.61, "low": 99380.43, "close": 99380.43, "volume": 21.5406}, {"timestamp": 1738674960000, "open": 99380.44, "high": 99406.64, "low": 99326.61, "close": 99342.51, "volume": 16.51886}, {"timestamp": 1738675020000, "open": 99342.5, "high": 99366.34, "low": 99309.8, "close": 99344.57, "volume": 31.21078}, {"timestamp": 1738675080000, "open": 99344.56, "high": 99443.33, "low": 99344.56, "close": 99435.95, "volume": 21.81336}, {"timestamp": 1738675140000, "open": 99435.95, "high": 99435.96, "low": 99384.96, "close": 99425.99, "volume": 13.43106}, {"timestamp": 1738675200000, "open": 99426.0, "high": 99435.98, "low": 99380.43, "close": 99386.95, "volume": 8.21747}, {"timestamp": 1738675260000, "open": 99386.95, "high": 99470.63, "low": 99369.05, "close": 99470.61, "volume": 19.18512}, {"timestamp": 1738675320000, "open": 99470.61, "high": 99470.61, "low": 99380.43, "close": 99439.99, "volume": 11.04576}, {"timestamp": 1738675380000, "open": 99439.98, "high": 99439.99, "low": 99396.51, "close": 99401.21, "volume": 12.83377}, {"timestamp": 1738675440000, "open": 99401.2, "high": 99453.75, "low": 99389.84, "close": 99419.75, "volume": 18.95449}, {"timestamp": 1738675500000, "open": 99419.75, "high": 99450.0, "low": 99351.35, "close": 99355.88, "volume": 10.28362}, {"timestamp": 1738675560000, "open": 99355.88, "high": 99490.62, "low": 99351.35, "close": 99486.97, "volume": 14.93987}, {"timestamp": 1738675620000, "open": 99485.63, "high": 99545.35, "low": 99455.09, "close": 99545.35, "volume": 17.80813}, {"timestamp": 1738675680000, "open": 99545.34, "high": 99545.35, "low": 99458.12, "close": 99458.12, "volume": 7.97938}, {"timestamp": 1738675740000, "open": 99458.13, "high": 99484.77, "low": 99424.37, "close": 99478.26, "volume": 10.65125}, {"timestamp": 1738675800000, "open": 99478.27, "high": 99498.0, "low": 99456.72, "close": 99456.72, "volume": 8.5224}, {"timestamp": 1738675860000, "open": 99456.72, "high": 99485.53, "low": 99400.0, "close": 99414.89, "volume": 12.24558}, {"timestamp": 1738675920000, "open": 99414.88, "high": 99441.8, "low": 99380.43, "close": 99425.38, "volume": 20.11064}, {"timestamp": 1738675980000, "open": 99425.39, "high": 99484.0, "low": 99416.28, "close": 99441.63, "volume": 18.05403}, {"timestamp": 1738676040000, "open": 99441.63, "high": 99447.88, "low": 99422.95, "close": 99445.65, "volume": 9.59351}, {"timestamp": 1738676100000, "open": 99445.65, "high": 99500.71, "low": 99439.63, "close": 99468.32, "volume": 13.10354}, {"timestamp": 1738676160000, "open": 99468.31, "high": 99489.98, "low": 99384.77, "close": 99398.06, "volume": 9.31152}, {"timestamp": 1738676220000, "open": 99398.06, "high": 99409.64, "low": 99358.45, "close": 99375.04, "volume": 10.00824}, {"timestamp": 1738676280000, "open": 99375.04, "high": 99384.34, "low": 99333.43, "close": 99356.41, "volume": 25.14463}, {"timestamp": 1738676340000, "open": 99356.41, "high": 99362.21, "low": 99266.82, "close": 99362.21, "volume": 32.88085}, {"timestamp": 1738676400000, "open": 99362.21, "high": 99461.4, "low": 99315.22, "close": 99440.03, "volume": 14.30347}, {"timestamp": 1738676460000, "open": 99440.02, "high": 99455.76, "low": 99390.79, "close": 99446.33, "volume": 11.74731}, {"timestamp": 1738676520000, "open": 99446.33, "high": 99460.0, "low": 99394.79, "close": 99394.8, "volume": 25.05644}, {"timestamp": 1738676580000, "open": 99394.8, "high": 99449.99, "low": 99333.17, "close": 99446.0, "volume": 24.73478}, {"timestamp": 1738676640000, "open": 99445.99, "high": 99446.0, "low": 99387.2, "close": 99407.45, "volume": 18.48182}, {"timestamp": 1738676700000, "open": 99407.44, "high": 99519.68, "low": 99407.44, "close": 99519.67, "volume": 11.68423}, {"timestamp": 1738676760000, "open": 99519.68, "high": 99519.68, "low": 99473.31, "close": 99473.32, "volume": 30.71601}, {"timestamp": 1738676820000, "open": 99473.32, "high": 99501.85, "low": 99429.21, "close": 99445.66, "volume": 24.87869}, {"timestamp": 1738676880000, "open": 99445.66, "high": 99472.39, "low": 99423.94, "close": 99462.6, "volume": 26.03666}, {"timestamp": 1738676940000, "open": 99462.6, "high": 99508.45, "low": 99454.08, "close": 99508.45, "volume": 25.06184}, {"timestamp": 1738677000000, "open": 99508.44, "high": 99524.71, "low": 99445.66, "close": 99445.67, "volume": 32.73117}, {"timestamp": 1738677060000, "open": 99445.67, "high": 99445.67, "low": 99398.92, "close": 99409.82, "volume": 23.88284}, {"timestamp": 1738677120000, "open": 99409.82, "high": 99409.83, "low": 99347.82, "close": 99357.76, "volume": 28.16465}, {"timestamp": 1738677180000, "open": 99357.76, "high": 99377.99, "low": 99340.6, "close": 99346.39, "volume": 18.51878}, {"timestamp": 1738677240000, "open": 99346.38, "high": 99346.38, "low": 99228.45, "close": 99242.3, "volume": 32.44839}, {"timestamp": 1738677300000, "open": 99242.3, "high": 99263.06, "low": 99228.0, "close": 99240.0, "volume": 25.48517}, {"timestamp": 1738677360000, "open": 99240.0, "high": 99255.21, "low": 99090.67, "close": 99123.43, "volume": 67.34386}, {"timestamp": 1738677420000, "open": 99123.43, "high": 99123.43, "low": 99034.7, "close": 99081.77, "volume": 52.73961}, {"timestamp": 1738677480000, "open": 99081.77, "high": 99097.19, "low": 98958.9, "close": 98961.28, "volume": 54.40216}, {"timestamp": 1738677540000, "open": 98961.28, "high": 99037.55, "low": 98961.28, "close": 99007.22, "volume": 24.76992}, {"timestamp": 1738677600000, "open": 99007.22, "high": 99111.32, "low": 99007.21, "close": 99106.94, "volume": 24.71814}, {"timestamp": 1738677660000, "open": 99106.94, "high": 99150.02, "low": 99029.46, "close": 99053.42, "volume": 26.71295}, {"timestamp": 1738677720000, "open": 99053.41, "high": 99128.0, "low": 99053.41, "close": 99098.08, "volume": 14.03703}, {"timestamp": 1738677780000, "open": 99098.08, "high": 99194.29, "low": 99098.07, "close": 99194.29, "volume": 15.73158}, {"timestamp": 1738677840000, "open": 99194.29, "high": 99245.73, "low": 99112.0, "close": 99112.0, "volume": 10.83155}, {"timestamp": 1738677900000, "open": 99112.01, "high": 99112.01, "low": 99029.93, "close": 99084.39, "volume": 20.68409}, {"timestamp": 1738677960000, "open": 99084.39, "high": 99152.66, "low": 99004.0, "close": 99004.01, "volume": 22.8338}, {"timestamp": 1738678020000, "open": 99004.0, "high": 99082.83, "low": 98970.89, "close": 99054.39, "volume": 27.62513}, {"timestamp": 1738678080000, "open": 99054.39, "high": 99066.67, "low": 99021.11, "close": 99054.35, "volume": 14.54537}, {"timestamp": 1738678140000, "open": 99054.35, "high": 99054.35, "low": 98964.83, "close": 99036.94, "volume": 48.31517}, {"timestamp": 1738678200000, "open": 99036.95, "high": 99121.46, "low": 98973.22, "close": 98973.23, "volume": 45.92516}, {"timestamp": 1738678260000, "open": 98973.23, "high": 98973.23, "low": 98766.63, "close": 98766.63, "volume": 71.4917}, {"timestamp": 1738678320000, "open": 98766.64, "high": 98832.47, "low": 98697.36, "close": 98772.0, "volume": 74.82301}, {"timestamp": 1738678380000, "open": 98772.0, "high": 98800.0, "low": 98561.48, "close": 98597.86, "volume": 60.59957}, {"timestamp": 1738678440000, "open": 98597.86, "high": 98708.72, "low": 98576.4, "close": 98683.4, "volume": 57.72067}, {"timestamp": 1738678500000, "open": 98683.4, "high": 98845.79, "low": 98683.4, "close": 98839.9, "volume": 35.19603}, {"timestamp": 1738678560000, "open": 98839.89, "high": 98880.0, "low": 98783.81, "close": 98880.0, "volume": 29.47172}, {"timestamp": 1738678620000, "open": 98880.0, "high": 98913.2, "low": 98818.92, "close": 98888.01, "volume": 21.16061}, {"timestamp": 1738678680000, "open": 98888.01, "high": 98955.41, "low": 98849.06, "close": 98919.38, "volume": 27.30699}, {"timestamp": 1738678740000, "open": 98919.39, "high": 99019.99, "low": 98911.27, "close": 99000.65, "volume": 38.33116}, {"timestamp": 1738678800000, "open": 99000.64, "high": 99000.65, "low": 98910.74, "close": 98910.74, "volume": 25.80283}, {"timestamp": 1738678860000, "open": 98910.74, "high": 99087.06, "low": 98903.99, "close": 99087.06, "volume": 55.58328}, {"timestamp": 1738678920000, "open": 99087.06, "high": 99087.06, "low": 99026.13, "close": 99072.4, "volume": 27.45275}, {"timestamp": 1738678980000, "open": 99072.39, "high": 99192.63, "low": 99034.12, "close": 99183.75, "volume": 52.11551}, {"timestamp": 1738679040000, "open": 99183.75, "high": 99222.33, "low": 99128.8, "close": 99154.41, "volume": 39.8046}, {"timestamp": 1738679100000, "open": 99154.41, "high": 99195.45, "low": 99031.61, "close": 99044.0, "volume": 36.24844}, {"timestamp": 1738679160000, "open": 99044.35, "high": 99079.32, "low": 98980.36, "close": 99079.09, "volume": 35.13166}, {"timestamp": 1738679220000, "open": 99079.29, "high": 99178.59, "low": 99053.89, "close": 99172.58, "volume": 41.11178}, {"timestamp": 1738679280000, "open": 99172.57, "high": 99302.24, "low": 99168.66, "close": 99263.77, "volume": 56.52368}, {"timestamp": 1738679340000, "open": 99263.77, "high": 99275.12, "low": 99221.7, "close": 99239.99, "volume": 27.81562}, {"timestamp": 1738679400000, "open": 99239.99, "high": 99239.99, "low": 99059.61, "close": 99164.44, "volume": 33.16317}, {"timestamp": 1738679460000, "open": 99164.45, "high": 99416.81, "low": 99079.14, "close": 99394.39, "volume": 47.01407}, {"timestamp": 1738679520000, "open": 99394.39, "high": 99840.0, "low": 99394.39, "close": 99820.26, "volume": 224.65819}, {"timestamp": 1738679580000, "open": 99820.25, "high": 100331.43, "low": 99820.24, "close": 100087.97, "volume": 247.82462}, {"timestamp": 1738679640000, "open": 100087.97, "high": 100386.99, "low": 100034.04, "close": 100049.93, "volume": 180.85878}, {"timestamp": 1738679700000, "open": 100049.93, "high": 100130.2, "low": 99855.21, "close": 100019.99, "volume": 89.19396}, {"timestamp": 1738679760000, "open": 100019.99, "high": 100200.0, "low": 99792.32, "close": 99805.12, "volume": 73.24522}, {"timestamp": 1738679820000, "open": 99805.12, "high": 100044.24, "low": 99655.01, "close": 99970.01, "volume": 109.6437}, {"timestamp": 1738679880000, "open": 99970.0, "high": 100304.07, "low": 99970.0, "close": 100247.36, "volume": 72.33853}, {"timestamp": 1738679940000, "open": 100247.35, "high": 100415.0, "low": 100106.69, "close": 100291.38, "volume": 72.43052}, {"timestamp": 1738680000000, "open": 100291.37, "high": 100291.38, "low": 100060.0, "close": 100142.04, "volume": 63.38775}, {"timestamp": 1738680060000, "open": 100142.04, "high": 100199.6, "low": 99983.17, "close": 100082.53, "volume": 55.32067}, {"timestamp": 1738680120000, "open": 100082.53, "high": 100144.5, "low": 99956.0, "close": 100093.99, "volume": 72.49564}, {"timestamp": 1738680180000, "open": 100094.0, "high": 100239.37, "low": 100065.52, "close": 100093.65, "volume": 56.36443}, {"timestamp": 1738680240000, "open": 100093.65, "high": 100189.47, "low": 99907.5, "close": 100147.6, "volume": 32.62268}, {"timestamp": 1738680300000, "open": 100147.6, "high": 100271.32, "low": 100059.88, "close": 100071.42, "volume": 39.82814}, {"timestamp": 1738680360000, "open": 100070.55, "high": 100070.55, "low": 99954.54, "close": 99992.64, "volume": 56.22859}, {"timestamp": 1738680420000, "open": 99992.65, "high": 100040.12, "low": 99750.0, "close": 99750.01, "volume": 39.32546}, {"timestamp": 1738680480000, "open": 99750.01, "high": 99963.28, "low": 99659.53, "close": 99689.94, "volume": 48.05356}, {"timestamp": 1738680540000, "open": 99689.94, "high": 99948.03, "low": 99676.0, "close": 99880.56, "volume": 29.72606}, {"timestamp": 1738680600000, "open": 99880.57, "high": 100021.11, "low": 99864.0, "close": 99868.62, "volume": 26.95236}, {"timestamp": 1738680660000, "open": 99868.61, "high": 99930.08, "low": 99756.01, "close": 99896.79, "volume": 38.94238}, {"timestamp": 1738680720000, "open": 99896.79, "high": 100011.32, "low": 99850.01, "close": 99999.21, "volume": 26.16485}, {"timestamp": 1738680780000, "open": 99999.22, "high": 100182.68, "low": 99988.88, "close": 100156.35, "volume": 35.66035}, {"timestamp": 1738680840000, "open": 100156.36, "high": 100167.84, "low": 99985.69, "close": 100019.48, "volume": 51.84158}, {"timestamp": 1738680900000, "open": 100019.48, "high": 100196.92, "low": 100009.66, "close": 100196.92, "volume": 19.23472}, {"timestamp": 1738680960000, "open": 100196.91, "high": 100205.91, "low": 100024.8, "close": 100095.82, "volume": 33.90107}, {"timestamp": 1738681020000, "open": 100095.82, "high": 100095.82, "low": 99952.61, "close": 99952.62, "volume": 29.56349}, {"timestamp": 1738681080000, "open": 99952.61, "high": 100056.0, "low": 99862.0, "close": 100024.85, "volume": 23.34651}, {"timestamp": 1738681140000, "open": 100024.86, "high": 100025.04, "low": 99916.0, "close": 99984.72, "volume": 15.77866}, {"timestamp": 1738681200000, "open": 99984.72, "high": 100223.38, "low": 99970.01, "close": 100027.05, "volume": 64.99937}, {"timestamp": 1738681260000, "open": 100027.05, "high": 100038.97, "low": 99803.85, "close": 99846.35, "volume": 42.97056}, {"timestamp": 1738681320000, "open": 99846.35, "high": 99856.68, "low": 99538.06, "close": 99695.72, "volume": 53.02038}, {"timestamp": 1738681380000, "open": 99695.72, "high": 99712.0, "low": 99551.0, "close": 99593.11, "volume": 56.21501}, {"timestamp": 1738681440000, "open": 99593.12, "high": 99734.46, "low": 99500.0, "close": 99711.99, "volume": 40.33236}, {"timestamp": 1738681500000, "open": 99712.0, "high": 99825.52, "low": 99703.23, "close": 99742.87, "volume": 49.64643}, {"timestamp": 1738681560000, "open": 99742.87, "high": 99835.96, "low": 99669.18, "close": 99824.77, "volume": 38.12861}, {"timestamp": 1738681620000, "open": 99824.77, "high": 99908.76, "low": 99808.0, "close": 99904.06, "volume": 41.29788}, {"timestamp": 1738681680000, "open": 99904.06, "high": 99944.26, "low": 99758.07, "close": 99844.5, "volume": 61.34151}, {"timestamp": 1738681740000, "open": 99844.49, "high": 100011.76, "low": 99785.12, "close": 99900.74, "volume": 71.84075}, {"timestamp": 1738681800000, "open": 99900.75, "high": 99985.58, "low": 99845.94, "close": 99972.35, "volume": 35.83566}, {"timestamp": 1738681860000, "open": 99972.35, "high": 100000.0, "low": 99743.46, "close": 99847.99, "volume": 28.873}, {"timestamp": 1738681920000, "open": 99848.0, "high": 99866.63, "low": 99568.0, "close": 99568.01, "volume": 59.61857}, {"timestamp": 1738681980000, "open": 99568.02, "high": 99624.35, "low": 99131.08, "close": 99161.6, "volume": 146.33964}, {"timestamp": 1738682040000, "open": 99164.95, "high": 99399.99, "low": 99146.47, "close": 99207.32, "volume": 90.19599}, {"timestamp": 1738682100000, "open": 99206.07, "high": 99422.95, "low": 99205.17, "close": 99246.0, "volume": 35.91729}, {"timestamp": 1738682160000, "open": 99246.0, "high": 99321.17, "low": 99000.0, "close": 99011.17, "volume": 89.43973}, {"timestamp": 1738682220000, "open": 99011.18, "high": 99015.84, "low": 98310.08, "close": 98420.19, "volume": 274.11113}, {"timestamp": 1738682280000, "open": 98420.19, "high": 98704.22, "low": 98275.98, "close": 98587.56, "volume": 150.03635}, {"timestamp": 1738682340000, "open": 98587.56, "high": 98972.47, "low": 98493.5, "close": 98688.71, "volume": 141.41168}, {"timestamp": 1738682400000, "open": 98688.71, "high": 98898.41, "low": 98633.55, "close": 98661.51, "volume": 77.09164}, {"timestamp": 1738682460000, "open": 98661.5, "high": 99076.92, "low": 98657.61, "close": 99039.67, "volume": 54.98549}, {"timestamp": 1738682520000, "open": 99039.68, "high": 99172.85, "low": 98904.03, "close": 98908.13, "volume": 53.63064}, {"timestamp": 1738682580000, "open": 98908.59, "high": 99000.28, "low": 98824.3, "close": 98853.14, "volume": 57.09607}, {"timestamp": 1738682640000, "open": 98853.14, "high": 98988.0, "low": 98782.6, "close": 98934.49, "volume": 48.33628}, {"timestamp": 1738682700000, "open": 98934.49, "high": 99200.0, "low": 98892.36, "close": 99159.03, "volume": 68.00153}, {"timestamp": 1738682760000, "open": 99159.03, "high": 99295.09, "low": 98994.33, "close": 99295.08, "volume": 78.9865}, {"timestamp": 1738682820000, "open": 99295.08, "high": 99318.91, "low": 99032.0, "close": 99103.19, "volume": 56.98}, {"timestamp": 1738682880000, "open": 99103.19, "high": 99222.94, "low": 99072.0, "close": 99113.43, "volume": 29.26652}, {"timestamp": 1738682940000, "open": 99113.43, "high": 99120.83, "low": 98985.56, "close": 98994.14, "volume": 52.5293}, {"timestamp": 1738683000000, "open": 98994.14, "high": 99018.61, "low": 98800.0, "close": 98881.03, "volume": 37.61256}, {"timestamp": 1738683060000, "open": 98881.04, "high": 98988.0, "low": 98732.18, "close": 98970.58, "volume": 45.52899}, {"timestamp": 1738683120000, "open": 98970.58, "high": 99066.99, "low": 98917.68, "close": 98920.01, "volume": 53.2065}, {"timestamp": 1738683180000, "open": 98920.0, "high": 99123.56, "low": 98888.0, "close": 99122.58, "volume": 52.83703}, {"timestamp": 1738683240000, "open": 99122.59, "high": 99261.21, "low": 99008.48, "close": 99188.07, "volume": 48.0348}, {"timestamp": 1738683300000, "open": 99188.06, "high": 99395.07, "low": 99173.92, "close": 99296.74, "volume": 55.27722}, {"timestamp": 1738683360000, "open": 99296.74, "high": 99373.77, "low": 99208.95, "close": 99233.23, "volume": 58.60974}, {"timestamp": 1738683420000, "open": 99233.22, "high": 99308.06, "low": 99200.05, "close": 99224.55, "volume": 45.86093}, {"timestamp": 1738683480000, "open": 99224.56, "high": 99310.25, "low": 99124.28, "close": 99304.35, "volume": 34.95893}, {"timestamp": 1738683540000, "open": 99304.35, "high": 99336.96, "low": 99248.64, "close": 99248.65, "volume": 22.78864}, {"timestamp": 1738683600000, "open": 99248.65, "high": 99436.0, "low": 99211.27, "close": 99390.01, "volume": 38.47393}, {"timestamp": 1738683660000, "open": 99390.0, "high": 99390.0, "low": 99196.07, "close": 99238.0, "volume": 30.78424}, {"timestamp": 1738683720000, "open": 99238.0, "high": 99271.74, "low": 99173.91, "close": 99206.52, "volume": 16.58497}, {"timestamp": 1738683780000, "open": 99206.53, "high": 99218.39, "low": 98986.24, "close": 99010.86, "volume": 28.34689}, {"timestamp": 1738683840000, "open": 99010.86, "high": 99096.25, "low": 99002.16, "close": 99043.0, "volume": 23.11522}, {"timestamp": 1738683900000, "open": 99043.0, "high": 99126.04, "low": 99029.73, "close": 99081.68, "volume": 18.33536}, {"timestamp": 1738683960000, "open": 99081.68, "high": 99141.22, "low": 99060.04, "close": 99102.5, "volume": 22.50257}, {"timestamp": 1738684020000, "open": 99102.49, "high": 99288.0, "low": 99064.48, "close": 99260.1, "volume": 22.48578}, {"timestamp": 1738684080000, "open": 99260.1, "high": 99328.54, "low": 99209.42, "close": 99283.14, "volume": 11.35547}, {"timestamp": 1738684140000, "open": 99283.13, "high": 99606.85, "low": 99269.35, "close": 99604.46, "volume": 35.47054}, {"timestamp": 1738684200000, "open": 99604.46, "high": 99604.46, "low": 99359.15, "close": 99443.5, "volume": 22.17226}, {"timestamp": 1738684260000, "open": 99443.5, "high": 99443.5, "low": 99252.63, "close": 99286.88, "volume": 20.16021}, {"timestamp": 1738684320000, "open": 99286.88, "high": 99403.49, "low": 99286.87, "close": 99403.49, "volume": 28.23459}, {"timestamp": 1738684380000, "open": 99403.49, "high": 99461.98, "low": 99304.35, "close": 99461.98, "volume": 20.1726}, {"timestamp": 1738684440000, "open": 99461.98, "high": 99578.02, "low": 99461.98, "close": 99561.03, "volume": 28.03819}, {"timestamp": 1738684500000, "open": 99561.02, "high": 99600.0, "low": 99350.89, "close": 99406.97, "volume": 19.78843}, {"timestamp": 1738684560000, "open": 99406.97, "high": 99518.67, "low": 99367.4, "close": 99518.67, "volume": 27.39137}, {"timestamp": 1738684620000, "open": 99518.66, "high": 99518.67, "low": 99387.87, "close": 99428.42, "volume": 18.228}, {"timestamp": 1738684680000, "open": 99428.42, "high": 99443.47, "low": 99326.51, "close": 99335.6, "volume": 31.59802}, {"timestamp": 1738684740000, "open": 99335.6, "high": 99400.0, "low": 99311.34, "close": 99347.19, "volume": 21.20741}, {"timestamp": 1738684800000, "open": 99347.18, "high": 99443.47, "low": 99347.18, "close": 99443.46, "volume": 35.16181}, {"timestamp": 1738684860000, "open": 99443.46, "high": 99443.47, "low": 99319.01, "close": 99350.03, "volume": 52.40122}, {"timestamp": 1738684920000, "open": 99350.03, "high": 99369.57, "low": 99118.33, "close": 99157.46, "volume": 34.99797}, {"timestamp": 1738684980000, "open": 99157.46, "high": 99302.49, "low": 99050.0, "close": 99302.49, "volume": 25.60207}, {"timestamp": 1738685040000, "open": 99302.49, "high": 99409.31, "low": 99274.05, "close": 99284.01, "volume": 19.52891}, {"timestamp": 1738685100000, "open": 99284.01, "high": 99388.8, "low": 99276.02, "close": 99276.03, "volume": 45.20723}, {"timestamp": 1738685160000, "open": 99276.03, "high": 99359.99, "low": 99213.31, "close": 99301.74, "volume": 30.08692}, {"timestamp": 1738685220000, "open": 99301.74, "high": 99339.08, "low": 99239.73, "close": 99279.43, "volume": 27.77127}, {"timestamp": 1738685280000, "open": 99279.43, "high": 99326.49, "low": 99168.42, "close": 99181.85, "volume": 24.41066}, {"timestamp": 1738685340000, "open": 99181.85, "high": 99225.01, "low": 99166.71, "close": 99225.01, "volume": 18.75186}, {"timestamp": 1738685400000, "open": 99225.0, "high": 99259.68, "low": 99159.29, "close": 99178.02, "volume": 20.01992}, {"timestamp": 1738685460000, "open": 99178.01, "high": 99245.13, "low": 99136.0, "close": 99241.84, "volume": 28.57936}, {"timestamp": 1738685520000, "open": 99241.85, "high": 99369.56, "low": 99241.84, "close": 99369.56, "volume": 20.51657}, {"timestamp": 1738685580000, "open": 99369.57, "high": 99793.48, "low": 99359.83, "close": 99777.15, "volume": 147.48592}, {"timestamp": 1738685640000, "open": 99777.15, "high": 99949.5, "low": 99739.31, "close": 99861.99, "volume": 46.22884}, {"timestamp": 1738685700000, "open": 99861.99, "high": 99918.05, "low": 99746.08, "close": 99794.94, "volume": 35.71057}, {"timestamp": 1738685760000, "open": 99794.94, "high": 99794.94, "low": 99631.62, "close": 99679.23, "volume": 25.1142}, {"timestamp": 1738685820000, "open": 99679.22, "high": 99699.7, "low": 99621.01, "close": 99650.99, "volume": 15.64548}, {"timestamp": 1738685880000, "open": 99650.98, "high": 99731.44, "low": 99580.13, "close": 99678.77, "volume": 20.41246}, {"timestamp": 1738685940000, "open": 99678.77, "high": 99686.43, "low": 99593.77, "close": 99618.87, "volume": 13.10321}, {"timestamp": 1738686000000, "open": 99618.88, "high": 99618.88, "low": 99532.6, "close": 99535.97, "volume": 30.6881}, {"timestamp": 1738686060000, "open": 99536.64, "high": 99679.09, "low": 99536.64, "close": 99633.37, "volume": 22.50172}, {"timestamp": 1738686120000, "open": 99633.36, "high": 99721.46, "low": 99633.36, "close": 99686.41, "volume": 17.62575}, {"timestamp": 1738686180000, "open": 99686.41, "high": 99686.41, "low": 99571.21, "close": 99578.21, "volume": 16.79076}, {"timestamp": 1738686240000, "open": 99578.21, "high": 99663.92, "low": 99578.21, "close": 99663.92, "volume": 20.90727}, {"timestamp": 1738686300000, "open": 99663.92, "high": 99693.54, "low": 99584.08, "close": 99584.09, "volume": 15.09976}, {"timestamp": 1738686360000, "open": 99584.09, "high": 99597.82, "low": 99558.72, "close": 99559.39, "volume": 17.1362}, {"timestamp": 1738686420000, "open": 99559.39, "high": 99647.2, "low": 99547.84, "close": 99647.2, "volume": 14.18248}, {"timestamp": 1738686480000, "open": 99647.2, "high": 99787.17, "low": 99647.19, "close": 99782.15, "volume": 11.65538}, {"timestamp": 1738686540000, "open": 99782.15, "high": 99815.14, "low": 99712.71, "close": 99754.58, "volume": 14.74795}, {"timestamp": 1738686600000, "open": 99754.58, "high": 99779.6, "low": 99685.72, "close": 99739.08, "volume": 36.30168}, {"timestamp": 1738686660000, "open": 99739.09, "high": 99794.62, "low": 99707.1, "close": 99718.21, "volume": 23.5217}, {"timestamp": 1738686720000, "open": 99718.21, "high": 99792.0, "low": 99718.21, "close": 99749.25, "volume": 11.75714}, {"timestamp": 1738686780000, "open": 99749.26, "high": 99797.34, "low": 99709.8, "close": 99722.32, "volume": 9.29361}, {"timestamp": 1738686840000, "open": 99722.32, "high": 99722.32, "low": 99552.51, "close": 99569.77, "volume": 32.19565}, {"timestamp": 1738686900000, "open": 99569.77, "high": 99569.77, "low": 99456.0, "close": 99550.01, "volume": 16.83747}, {"timestamp": 1738686960000, "open": 99550.01, "high": 99559.63, "low": 99469.66, "close": 99497.11, "volume": 11.86203}, {"timestamp": 1738687020000, "open": 99497.1, "high": 99548.6, "low": 99460.11, "close": 99523.56, "volume": 14.6155}, {"timestamp": 1738687080000, "open": 99523.55, "high": 99523.56, "low": 99459.0, "close": 99495.48, "volume": 24.30335}, {"timestamp": 1738687140000, "open": 99495.48, "high": 99495.48, "low": 99450.01, "close": 99452.72, "volume": 10.72609}, {"timestamp": 1738687200000, "open": 99452.72, "high": 99462.98, "low": 99353.02, "close": 99356.53, "volume": 19.48665}, {"timestamp": 1738687260000, "open": 99356.52, "high": 99356.52, "low": 99251.4, "close": 99260.33, "volume": 19.9949}, {"timestamp": 1738687320000, "open": 99260.33, "high": 99274.28, "low": 99190.36, "close": 99254.3, "volume": 13.97042}, {"timestamp": 1738687380000, "open": 99254.3, "high": 99306.26, "low": 99239.13, "close": 99249.07, "volume": 18.2271}, {"timestamp": 1738687440000, "open": 99249.07, "high": 99336.96, "low": 99217.48, "close": 99294.95, "volume": 18.00565}, {"timestamp": 1738687500000, "open": 99294.95, "high": 99390.38, "low": 99271.73, "close": 99351.63, "volume": 25.00971}, {"timestamp": 1738687560000, "open": 99351.63, "high": 99449.99, "low": 99336.95, "close": 99388.4, "volume": 16.3769}, {"timestamp": 1738687620000, "open": 99388.39, "high": 99440.0, "low": 99328.85, "close": 99385.29, "volume": 20.52375}, {"timestamp": 1738687680000, "open": 99385.29, "high": 99465.14, "low": 99369.57, "close": 99440.0, "volume": 11.52828}, {"timestamp": 1738687740000, "open": 99440.0, "high": 99440.0, "low": 99256.13, "close": 99288.49, "volume": 28.96511}, {"timestamp": 1738687800000, "open": 99288.49, "high": 99288.49, "low": 99136.52, "close": 99138.27, "volume": 27.26618}, {"timestamp": 1738687860000, "open": 99138.27, "high": 99183.95, "low": 99108.69, "close": 99117.0, "volume": 29.02277}, {"timestamp": 1738687920000, "open": 99116.99, "high": 99141.31, "low": 99066.75, "close": 99078.53, "volume": 16.78871}, {"timestamp": 1738687980000, "open": 99078.53, "high": 99263.58, "low": 99078.52, "close": 99233.79, "volume": 19.67303}, {"timestamp": 1738688040000, "open": 99233.79, "high": 99233.79, "low": 99159.7, "close": 99166.01, "volume": 15.68727}, {"timestamp": 1738688100000, "open": 99166.01, "high": 99166.01, "low": 99043.47, "close": 99043.48, "volume": 10.51613}, {"timestamp": 1738688160000, "open": 99043.47, "high": 99119.13, "low": 99028.46, "close": 99078.78, "volume": 14.73103}, {"timestamp": 1738688220000, "open": 99078.77, "high": 99120.82, "low": 99078.77, "close": 99106.58, "volume": 12.94303}, {"timestamp": 1738688280000, "open": 99106.58, "high": 99122.63, "low": 99060.0, "close": 99122.63, "volume": 16.86275}, {"timestamp": 1738688340000, "open": 99122.63, "high": 99124.45, "low": 99043.47, "close": 99043.48, "volume": 14.3641}, {"timestamp": 1738688400000, "open": 99043.48, "high": 99129.68, "low": 99043.47, "close": 99129.68, "volume": 36.17851}, {"timestamp": 1738688460000, "open": 99129.68, "high": 99132.94, "low": 98940.05, "close": 98983.71, "volume": 57.58059}, {"timestamp": 1738688520000, "open": 98983.71, "high": 99000.0, "low": 98882.35, "close": 98953.39, "volume": 29.25903}, {"timestamp": 1738688580000, "open": 98953.39, "high": 99056.66, "low": 98953.39, "close": 99008.02, "volume": 23.76983}, {"timestamp": 1738688640000, "open": 99008.02, "high": 99120.0, "low": 98968.03, "close": 99119.99, "volume": 16.63597}, {"timestamp": 1738688700000, "open": 99119.99, "high": 99216.68, "low": 99068.0, "close": 99079.8, "volume": 33.39563}, {"timestamp": 1738688760000, "open": 99079.8, "high": 99227.51, "low": 99056.23, "close": 99226.31, "volume": 10.27511}, {"timestamp": 1738688820000, "open": 99226.3, "high": 99307.69, "low": 99207.25, "close": 99271.22, "volume": 14.09018}, {"timestamp": 1738688880000, "open": 99271.22, "high": 99301.99, "low": 99223.27, "close": 99251.52, "volume": 12.59681}, {"timestamp": 1738688940000, "open": 99251.53, "high": 99251.53, "low": 99144.23, "close": 99157.36, "volume": 10.25337}, {"timestamp": 1738689000000, "open": 99157.37, "high": 99220.71, "low": 99120.0, "close": 99219.49, "volume": 9.06956}, {"timestamp": 1738689060000, "open": 99219.49, "high": 99303.02, "low": 99212.83, "close": 99253.02, "volume": 11.76425}, {"timestamp": 1738689120000, "open": 99253.02, "high": 99334.54, "low": 99253.01, "close": 99317.85, "volume": 11.27122}, {"timestamp": 1738689180000, "open": 99317.85, "high": 99361.93, "low": 99248.29, "close": 99361.5, "volume": 12.52521}, {"timestamp": 1738689240000, "open": 99361.5, "high": 99522.35, "low": 99361.49, "close": 99470.01, "volume": 39.8443}, {"timestamp": 1738689300000, "open": 99470.01, "high": 99557.0, "low": 99429.03, "close": 99557.0, "volume": 41.32946}, {"timestamp": 1738689360000, "open": 99557.0, "high": 99613.25, "low": 99426.88, "close": 99455.77, "volume": 63.11544}, {"timestamp": 1738689420000, "open": 99455.78, "high": 99485.41, "low": 99345.17, "close": 99475.81, "volume": 20.96732}, {"timestamp": 1738689480000, "open": 99475.81, "high": 99495.56, "low": 99352.74, "close": 99352.75, "volume": 18.29733}, {"timestamp": 1738689540000, "open": 99352.75, "high": 99372.01, "low": 99241.19, "close": 99267.18, "volume": 26.35921}, {"timestamp": 1738689600000, "open": 99267.18, "high": 99309.38, "low": 99216.62, "close": 99244.66, "volume": 18.56889}, {"timestamp": 1738689660000, "open": 99244.66, "high": 99244.66, "low": 99057.41, "close": 99070.51, "volume": 24.23615}, {"timestamp": 1738689720000, "open": 99070.51, "high": 99090.02, "low": 99020.0, "close": 99039.8, "volume": 109.56706}, {"timestamp": 1738689780000, "open": 99039.81, "high": 99108.7, "low": 99035.83, "close": 99052.45, "volume": 16.68118}, {"timestamp": 1738689840000, "open": 99052.46, "high": 99067.91, "low": 98983.81, "close": 98984.03, "volume": 44.86887}, {"timestamp": 1738689900000, "open": 98984.03, "high": 99057.55, "low": 98968.83, "close": 98986.55, "volume": 47.36071}, {"timestamp": 1738689960000, "open": 98986.56, "high": 98986.56, "low": 98889.17, "close": 98926.5, "volume": 65.65454}, {"timestamp": 1738690020000, "open": 98926.51, "high": 98988.0, "low": 98859.51, "close": 98972.63, "volume": 21.50051}, {"timestamp": 1738690080000, "open": 98972.63, "high": 98972.63, "low": 98872.0, "close": 98878.49, "volume": 13.84065}, {"timestamp": 1738690140000, "open": 98878.5, "high": 98886.05, "low": 98829.64, "close": 98878.74, "volume": 26.77924}, {"timestamp": 1738690200000, "open": 98878.74, "high": 99117.9, "low": 98878.74, "close": 99103.39, "volume": 124.60082}, {"timestamp": 1738690260000, "open": 99103.4, "high": 99177.08, "low": 99064.02, "close": 99064.32, "volume": 51.592}, {"timestamp": 1738690320000, "open": 99064.32, "high": 99097.29, "low": 99032.25, "close": 99033.36, "volume": 27.10433}, {"timestamp": 1738690380000, "open": 99033.37, "high": 99151.46, "low": 99010.86, "close": 99113.59, "volume": 16.34124}, {"timestamp": 1738690440000, "open": 99113.59, "high": 99132.87, "low": 99071.09, "close": 99108.7, "volume": 10.56074}, {"timestamp": 1738690500000, "open": 99108.7, "high": 99155.46, "low": 99105.39, "close": 99118.29, "volume": 16.76246}, {"timestamp": 1738690560000, "open": 99118.29, "high": 99238.23, "low": 99108.7, "close": 99203.96, "volume": 13.31999}, {"timestamp": 1738690620000, "open": 99203.95, "high": 99297.39, "low": 99154.77, "close": 99288.9, "volume": 27.35614}, {"timestamp": 1738690680000, "open": 99288.89, "high": 99288.9, "low": 99149.83, "close": 99162.53, "volume": 16.71486}, {"timestamp": 1738690740000, "open": 99162.53, "high": 99162.53, "low": 99084.63, "close": 99090.25, "volume": 16.43032}, {"timestamp": 1738690800000, "open": 99090.25, "high": 99134.68, "low": 99060.32, "close": 99089.76, "volume": 14.73308}, {"timestamp": 1738690860000, "open": 99089.76, "high": 99123.54, "low": 99064.45, "close": 99064.46, "volume": 7.96572}, {"timestamp": 1738690920000, "open": 99064.46, "high": 99195.09, "low": 99054.47, "close": 99195.09, "volume": 13.70184}, {"timestamp": 1738690980000, "open": 99195.09, "high": 99248.83, "low": 99195.09, "close": 99238.27, "volume": 15.98363}, {"timestamp": 1738691040000, "open": 99238.27, "high": 99280.71, "low": 99238.26, "close": 99274.36, "volume": 5.80937}, {"timestamp": 1738691100000, "open": 99274.36, "high": 99300.0, "low": 99175.74, "close": 99175.74, "volume": 11.22258}, {"timestamp": 1738691160000, "open": 99175.75, "high": 99175.75, "low": 99134.01, "close": 99154.4, "volume": 12.25151}, {"timestamp": 1738691220000, "open": 99154.4, "high": 99186.11, "low": 99100.87, "close": 99179.26, "volume": 13.79771}, {"timestamp": 1738691280000, "open": 99179.27, "high": 99260.0, "low": 99174.99, "close": 99259.99, "volume": 13.18461}, {"timestamp": 1738691340000, "open": 99259.99, "high": 99282.19, "low": 99201.33, "close": 99201.34, "volume": 8.26423}, {"timestamp": 1738691400000, "open": 99201.33, "high": 99201.34, "low": 99118.81, "close": 99137.19, "volume": 47.39995}, {"timestamp": 1738691460000, "open": 99137.19, "high": 99137.19, "low": 98970.97, "close": 99013.82, "volume": 96.2746}, {"timestamp": 1738691520000, "open": 99013.83, "high": 99070.68, "low": 98975.28, "close": 99046.5, "volume": 30.20377}, {"timestamp": 1738691580000, "open": 99046.49, "high": 99114.73, "low": 99018.89, "close": 99114.73, "volume": 13.01952}, {"timestamp": 1738691640000, "open": 99114.73, "high": 99188.13, "low": 99114.72, "close": 99188.12, "volume": 11.9899}, {"timestamp": 1738691700000, "open": 99188.12, "high": 99193.2, "low": 99136.67, "close": 99136.67, "volume": 20.51463}, {"timestamp": 1738691760000, "open": 99136.67, "high": 99192.12, "low": 99108.69, "close": 99157.75, "volume": 15.21917}, {"timestamp": 1738691820000, "open": 99157.76, "high": 99201.99, "low": 99157.75, "close": 99201.99, "volume": 11.75311}, {"timestamp": 1738691880000, "open": 99201.99, "high": 99225.84, "low": 99198.1, "close": 99225.84, "volume": 9.24445}, {"timestamp": 1738691940000, "open": 99225.84, "high": 99225.84, "low": 99168.34, "close": 99168.35, "volume": 4.41405}, {"timestamp": 1738692000000, "open": 99168.35, "high": 99203.06, "low": 99113.22, "close": 99113.23, "volume": 17.21363}, {"timestamp": 1738692060000, "open": 99113.23, "high": 99137.44, "low": 99061.88, "close": 99089.31, "volume": 11.24644}, {"timestamp": 1738692120000, "open": 99089.31, "high": 99148.0, "low": 99032.0, "close": 99147.99, "volume": 10.94739}, {"timestamp": 1738692180000, "open": 99148.0, "high": 99148.53, "low": 99060.01, "close": 99060.01, "volume": 10.29699}, {"timestamp": 1738692240000, "open": 99060.02, "high": 99060.02, "low": 98963.33, "close": 98963.33, "volume": 17.42264}, {"timestamp": 1738692300000, "open": 98974.72, "high": 98986.76, "low": 98903.78, "close": 98903.79, "volume": 18.09522}, {"timestamp": 1738692360000, "open": 98903.78, "high": 99038.97, "low": 98903.78, "close": 99038.97, "volume": 20.28424}, {"timestamp": 1738692420000, "open": 99038.97, "high": 99077.63, "low": 98950.0, "close": 98950.01, "volume": 22.17788}, {"timestamp": 1738692480000, "open": 98950.0, "high": 98950.01, "low": 98862.0, "close": 98901.06, "volume": 29.05104}, {"timestamp": 1738692540000, "open": 98901.06, "high": 98901.06, "low": 98778.58, "close": 98831.33, "volume": 13.80368}, {"timestamp": 1738692600000, "open": 98831.34, "high": 98873.62, "low": 98788.0, "close": 98873.61, "volume": 11.45403}, {"timestamp": 1738692660000, "open": 98873.61, "high": 98967.07, "low": 98873.61, "close": 98967.07, "volume": 13.25457}, {"timestamp": 1738692720000, "open": 98967.34, "high": 98983.99, "low": 98933.29, "close": 98948.01, "volume": 7.8841}, {"timestamp": 1738692780000, "open": 98948.02, "high": 99039.25, "low": 98913.04, "close": 99038.2, "volume": 9.59531}, {"timestamp": 1738692840000, "open": 99038.21, "high": 99038.21, "low": 99004.25, "close": 99026.4, "volume": 15.83215}, {"timestamp": 1738692900000, "open": 99026.4, "high": 99098.59, "low": 99026.39, "close": 99065.54, "volume": 12.06959}, {"timestamp": 1738692960000, "open": 99065.53, "high": 99147.56, "low": 99065.53, "close": 99132.98, "volume": 16.85607}, {"timestamp": 1738693020000, "open": 99132.98, "high": 99133.99, "low": 99053.82, "close": 99053.83, "volume": 7.2435}, {"timestamp": 1738693080000, "open": 99053.83, "high": 99100.0, "low": 99042.22, "close": 99076.19, "volume": 14.71002}, {"timestamp": 1738693140000, "open": 99076.19, "high": 99179.05, "low": 99076.18, "close": 99168.35, "volume": 17.58044}, {"timestamp": 1738693200000, "open": 99168.35, "high": 99220.0, "low": 99147.96, "close": 99209.97, "volume": 20.48772}, {"timestamp": 1738693260000, "open": 99209.98, "high": 99222.0, "low": 99176.74, "close": 99196.61, "volume": 7.52289}, {"timestamp": 1738693320000, "open": 99196.61, "high": 99223.07, "low": 99196.6, "close": 99222.41, "volume": 15.63629}, {"timestamp": 1738693380000, "open": 99222.41, "high": 99235.4, "low": 99199.96, "close": 99214.73, "volume": 17.17326}, {"timestamp": 1738693440000, "open": 99214.72, "high": 99214.73, "low": 99096.46, "close": 99122.0, "volume": 10.48233}, {"timestamp": 1738693500000, "open": 99122.0, "high": 99151.97, "low": 99076.08, "close": 99076.09, "volume": 10.67008}, {"timestamp": 1738693560000, "open": 99076.09, "high": 99076.09, "low": 99001.0, "close": 99039.49, "volume": 13.83834}, {"timestamp": 1738693620000, "open": 99039.5, "high": 99111.92, "low": 99039.49, "close": 99046.16, "volume": 6.33714}, {"timestamp": 1738693680000, "open": 99046.16, "high": 99098.39, "low": 99012.0, "close": 99071.18, "volume": 10.32996}, {"timestamp": 1738693740000, "open": 99071.18, "high": 99071.18, "low": 99021.91, "close": 99068.35, "volume": 8.10366}, {"timestamp": 1738693800000, "open": 99068.35, "high": 99068.35, "low": 99010.86, "close": 99038.0, "volume": 11.32727}, {"timestamp": 1738693860000, "open": 99038.0, "high": 99042.81, "low": 98950.4, "close": 98997.29, "volume": 10.47619}, {"timestamp": 1738693920000, "open": 98997.29, "high": 99076.09, "low": 98997.28, "close": 99076.09, "volume": 10.9572}, {"timestamp": 1738693980000, "open": 99076.09, "high": 99187.0, "low": 99076.09, "close": 99175.09, "volume": 12.04589}, {"timestamp": 1738694040000, "open": 99175.09, "high": 99175.09, "low": 99108.69, "close": 99137.96, "volume": 7.2577}, {"timestamp": 1738694100000, "open": 99137.96, "high": 99267.84, "low": 99130.51, "close": 99262.0, "volume": 15.88449}, {"timestamp": 1738694160000, "open": 99262.0, "high": 99351.75, "low": 99261.99, "close": 99351.23, "volume": 21.73076}, {"timestamp": 1738694220000, "open": 99351.23, "high": 99432.63, "low": 99351.22, "close": 99392.01, "volume": 19.51003}, {"timestamp": 1738694280000, "open": 99392.01, "high": 99406.19, "low": 99360.0, "close": 99396.44, "volume": 30.87344}, {"timestamp": 1738694340000, "open": 99396.45, "high": 99450.0, "low": 99369.57, "close": 99450.0, "volume": 36.74111}, {"timestamp": 1738694400000, "open": 99449.99, "high": 99566.66, "low": 99424.49, "close": 99553.16, "volume": 116.64265}, {"timestamp": 1738694460000, "open": 99553.16, "high": 99563.69, "low": 99514.14, "close": 99514.15, "volume": 12.44334}, {"timestamp": 1738694520000, "open": 99514.15, "high": 99549.7, "low": 99510.04, "close": 99532.97, "volume": 8.4915}, {"timestamp": 1738694580000, "open": 99532.98, "high": 99532.98, "low": 99370.53, "close": 99421.73, "volume": 29.40024}, {"timestamp": 1738694640000, "open": 99421.73, "high": 99421.73, "low": 99349.66, "close": 99349.67, "volume": 13.79694}, {"timestamp": 1738694700000, "open": 99349.67, "high": 99480.8, "low": 99349.66, "close": 99472.62, "volume": 10.47928}, {"timestamp": 1738694760000, "open": 99472.63, "high": 99486.03, "low": 99380.64, "close": 99415.87, "volume": 16.25229}, {"timestamp": 1738694820000, "open": 99415.87, "high": 99467.4, "low": 99388.48, "close": 99398.99, "volume": 10.3759}, {"timestamp": 1738694880000, "open": 99398.99, "high": 99420.45, "low": 99369.56, "close": 99384.65, "volume": 4.2079}, {"timestamp": 1738694940000, "open": 99384.65, "high": 99416.12, "low": 99362.65, "close": 99416.11, "volume": 12.45445}, {"timestamp": 1738695000000, "open": 99416.12, "high": 99472.0, "low": 99416.11, "close": 99465.98, "volume": 8.57317}, {"timestamp": 1738695060000, "open": 99465.98, "high": 99465.98, "low": 99380.55, "close": 99391.62, "volume": 5.56559}, {"timestamp": 1738695120000, "open": 99391.62, "high": 99391.62, "low": 99309.56, "close": 99309.56, "volume": 5.35946}, {"timestamp": 1738695180000, "open": 99309.56, "high": 99326.5, "low": 99266.01, "close": 99293.98, "volume": 12.55979}, {"timestamp": 1738695240000, "open": 99293.97, "high": 99325.79, "low": 99276.1, "close": 99308.83, "volume": 9.28561}, {"timestamp": 1738695300000, "open": 99308.83, "high": 99349.93, "low": 99308.83, "close": 99347.98, "volume": 6.76804}, {"timestamp": 1738695360000, "open": 99347.99, "high": 99395.02, "low": 99342.76, "close": 99395.01, "volume": 5.486}, {"timestamp": 1738695420000, "open": 99395.02, "high": 99424.0, "low": 99395.02, "close": 99404.11, "volume": 8.10649}, {"timestamp": 1738695480000, "open": 99404.11, "high": 99426.11, "low": 99371.58, "close": 99382.79, "volume": 7.69043}, {"timestamp": 1738695540000, "open": 99382.79, "high": 99419.99, "low": 99382.78, "close": 99415.2, "volume": 1.71249}, {"timestamp": 1738695600000, "open": 99415.2, "high": 99417.4, "low": 99328.0, "close": 99351.41, "volume": 7.546}, {"timestamp": 1738695660000, "open": 99351.41, "high": 99500.0, "low": 99351.41, "close": 99488.0, "volume": 12.31396}, {"timestamp": 1738695720000, "open": 99488.0, "high": 99579.8, "low": 99471.41, "close": 99579.79, "volume": 10.37255}, {"timestamp": 1738695780000, "open": 99579.8, "high": 99645.59, "low": 99528.0, "close": 99542.32, "volume": 11.6378}, {"timestamp": 1738695840000, "open": 99542.32, "high": 99593.53, "low": 99499.78, "close": 99593.53, "volume": 14.22868}, {"timestamp": 1738695900000, "open": 99593.53, "high": 99637.57, "low": 99560.16, "close": 99625.36, "volume": 10.06216}, {"timestamp": 1738695960000, "open": 99625.35, "high": 99647.05, "low": 99616.0, "close": 99637.59, "volume": 10.81946}, {"timestamp": 1738696020000, "open": 99637.58, "high": 99654.35, "low": 99566.98, "close": 99567.1, "volume": 7.83244}, {"timestamp": 1738696080000, "open": 99567.1, "high": 99628.92, "low": 99550.18, "close": 99628.92, "volume": 3.46553}, {"timestamp": 1738696140000, "open": 99628.91, "high": 99762.0, "low": 99582.0, "close": 99716.76, "volume": 36.8752}, {"timestamp": 1738696200000, "open": 99716.76, "high": 99822.0, "low": 99716.75, "close": 99818.0, "volume": 15.38968}, {"timestamp": 1738696260000, "open": 99818.0, "high": 99818.0, "low": 99791.09, "close": 99791.1, "volume": 4.62736}, {"timestamp": 1738696320000, "open": 99791.1, "high": 99943.96, "low": 99791.09, "close": 99918.55, "volume": 25.3456}, {"timestamp": 1738696380000, "open": 99918.55, "high": 99934.0, "low": 99860.0, "close": 99934.0, "volume": 9.91223}, {"timestamp": 1738696440000, "open": 99934.0, "high": 99973.55, "low": 99904.01, "close": 99964.0, "volume": 11.2058}, {"timestamp": 1738696500000, "open": 99963.99, "high": 100111.0, "low": 99840.68, "close": 100111.0, "volume": 75.73973}, {"timestamp": 1738696560000, "open": 100111.0, "high": 100316.02, "low": 100110.99, "close": 100300.0, "volume": 67.4023}, {"timestamp": 1738696620000, "open": 100300.0, "high": 100364.0, "low": 100212.0, "close": 100279.99, "volume": 61.20656}, {"timestamp": 1738696680000, "open": 100280.0, "high": 100471.82, "low": 100279.99, "close": 100416.57, "volume": 79.10119}, {"timestamp": 1738696740000, "open": 100416.57, "high": 100472.07, "low": 100363.28, "close": 100472.07, "volume": 55.15557}, {"timestamp": 1738696800000, "open": 100472.07, "high": 100622.68, "low": 100399.97, "close": 100622.68, "volume": 76.7582}, {"timestamp": 1738696860000, "open": 100622.69, "high": 100676.03, "low": 100484.97, "close": 100512.71, "volume": 47.12342}, {"timestamp": 1738696920000, "open": 100512.71, "high": 100652.14, "low": 100512.7, "close": 100579.89, "volume": 26.62987}, {"timestamp": 1738696980000, "open": 100579.89, "high": 100638.22, "low": 100576.09, "close": 100598.98, "volume": 19.72148}, {"timestamp": 1738697040000, "open": 100598.99, "high": 100652.33, "low": 100584.85, "close": 100639.43, "volume": 18.4175}, {"timestamp": 1738697100000, "open": 100639.43, "high": 100700.0, "low": 100639.43, "close": 100666.88, "volume": 22.71891}, {"timestamp": 1738697160000, "open": 100666.88, "high": 100673.92, "low": 100589.94, "close": 100606.5, "volume": 34.42265}, {"timestamp": 1738697220000, "open": 100606.49, "high": 100606.5, "low": 100444.06, "close": 100444.06, "volume": 28.04772}, {"timestamp": 1738697280000, "open": 100444.07, "high": 100475.48, "low": 100291.24, "close": 100336.56, "volume": 42.22652}, {"timestamp": 1738697340000, "open": 100336.56, "high": 100434.75, "low": 100335.34, "close": 100418.01, "volume": 25.07346}, {"timestamp": 1738697400000, "open": 100418.01, "high": 100581.16, "low": 100418.01, "close": 100574.01, "volume": 22.0123}, {"timestamp": 1738697460000, "open": 100574.01, "high": 100599.99, "low": 100472.0, "close": 100485.25, "volume": 24.6958}, {"timestamp": 1738697520000, "open": 100485.26, "high": 100512.63, "low": 100419.6, "close": 100512.63, "volume": 20.29782}, {"timestamp": 1738697580000, "open": 100512.63, "high": 100673.92, "low": 100512.62, "close": 100657.99, "volume": 28.20398}, {"timestamp": 1738697640000, "open": 100658.0, "high": 100670.58, "low": 100545.26, "close": 100600.0, "volume": 14.30515}, {"timestamp": 1738697700000, "open": 100600.0, "high": 100747.88, "low": 100600.0, "close": 100725.11, "volume": 50.53452}, {"timestamp": 1738697760000, "open": 100725.11, "high": 100777.93, "low": 100644.29, "close": 100644.29, "volume": 45.01085}, {"timestamp": 1738697820000, "open": 100644.29, "high": 100725.05, "low": 100630.83, "close": 100669.74, "volume": 30.8462}, {"timestamp": 1738697880000, "open": 100669.74, "high": 100669.74, "low": 100327.36, "close": 100339.2, "volume": 59.30504}, {"timestamp": 1738697940000, "open": 100339.2, "high": 100339.21, "low": 100148.54, "close": 100220.01, "volume": 42.58736}, {"timestamp": 1738698000000, "open": 100220.01, "high": 100250.0, "low": 100156.01, "close": 100160.42, "volume": 24.53028}, {"timestamp": 1738698060000, "open": 100160.42, "high": 100204.56, "low": 99862.13, "close": 99997.31, "volume": 67.92704}, {"timestamp": 1738698120000, "open": 99997.31, "high": 100124.47, "low": 99980.0, "close": 100124.46, "volume": 17.28008}, {"timestamp": 1738698180000, "open": 100124.47, "high": 100230.76, "low": 100044.0, "close": 100189.23, "volume": 40.17035}, {"timestamp": 1738698240000, "open": 100189.23, "high": 100471.0, "low": 100184.78, "close": 100399.72, "volume": 29.79112}, {"timestamp": 1738698300000, "open": 100399.73, "high": 100530.74, "low": 100383.53, "close": 100408.0, "volume": 50.74138}, {"timestamp": 1738698360000, "open": 100408.26, "high": 100408.26, "low": 99704.13, "close": 99793.48, "volume": 174.09884}, {"timestamp": 1738698420000, "open": 99793.47, "high": 99850.94, "low": 99439.78, "close": 99464.01, "volume": 124.60178}, {"timestamp": 1738698480000, "open": 99464.02, "high": 99479.99, "low": 99226.02, "close": 99288.42, "volume": 126.18017}, {"timestamp": 1738698540000, "open": 99288.43, "high": 99608.79, "low": 99221.57, "close": 99586.25, "volume": 146.47719}, {"timestamp": 1738698600000, "open": 99586.25, "high": 99703.41, "low": 99399.58, "close": 99513.48, "volume": 48.21683}, {"timestamp": 1738698660000, "open": 99513.48, "high": 99525.42, "low": 99302.2, "close": 99306.8, "volume": 54.63215}, {"timestamp": 1738698720000, "open": 99306.8, "high": 99329.44, "low": 98901.79, "close": 98975.62, "volume": 150.71511}, {"timestamp": 1738698780000, "open": 98975.61, "high": 99128.81, "low": 98861.84, "close": 98956.01, "volume": 87.83991}, {"timestamp": 1738698840000, "open": 98956.01, "high": 99055.36, "low": 98934.32, "close": 98991.36, "volume": 81.34291}, {"timestamp": 1738698900000, "open": 98991.35, "high": 99320.0, "low": 98960.9, "close": 99249.35, "volume": 68.56651}, {"timestamp": 1738698960000, "open": 99249.35, "high": 99382.62, "low": 99191.76, "close": 99319.43, "volume": 53.19597}, {"timestamp": 1738699020000, "open": 99319.43, "high": 99378.0, "low": 99170.51, "close": 99170.51, "volume": 31.15258}, {"timestamp": 1738699080000, "open": 99170.51, "high": 99233.35, "low": 99077.6, "close": 99149.9, "volume": 36.99064}, {"timestamp": 1738699140000, "open": 99149.89, "high": 99149.89, "low": 98782.6, "close": 98859.77, "volume": 79.46889}, {"timestamp": 1738699200000, "open": 98859.78, "high": 99068.0, "low": 98800.76, "close": 99000.0, "volume": 62.48847}, {"timestamp": 1738699260000, "open": 99000.01, "high": 99232.16, "low": 98978.26, "close": 99158.54, "volume": 36.41629}, {"timestamp": 1738699320000, "open": 99158.53, "high": 99223.28, "low": 99100.0, "close": 99199.85, "volume": 87.43701}, {"timestamp": 1738699380000, "open": 99199.85, "high": 99212.06, "low": 98966.5, "close": 99013.92, "volume": 71.3243}, {"timestamp": 1738699440000, "open": 99013.93, "high": 99096.01, "low": 98914.0, "close": 98977.78, "volume": 48.03584}, {"timestamp": 1738699500000, "open": 98977.78, "high": 99080.94, "low": 98880.43, "close": 98952.44, "volume": 35.49577}, {"timestamp": 1738699560000, "open": 98952.44, "high": 99007.99, "low": 98564.09, "close": 98617.87, "volume": 114.27971}, {"timestamp": 1738699620000, "open": 98617.86, "high": 98620.56, "low": 98449.48, "close": 98612.0, "volume": 105.66491}, {"timestamp": 1738699680000, "open": 98612.0, "high": 98733.91, "low": 98438.2, "close": 98456.53, "volume": 75.12673}, {"timestamp": 1738699740000, "open": 98456.52, "high": 99329.4, "low": 98450.7, "close": 99232.77, "volume": 178.9235}, {"timestamp": 1738699800000, "open": 99232.77, "high": 99444.02, "low": 98726.32, "close": 98848.0, "volume": 347.62107}, {"timestamp": 1738699860000, "open": 98848.0, "high": 98861.64, "low": 98386.0, "close": 98534.53, "volume": 175.33402}, {"timestamp": 1738699920000, "open": 98534.54, "high": 98709.9, "low": 98154.36, "close": 98379.69, "volume": 192.88643}, {"timestamp": 1738699980000, "open": 98376.01, "high": 98625.5, "low": 98323.07, "close": 98555.71, "volume": 95.09313}, {"timestamp": 1738700040000, "open": 98555.7, "high": 98654.0, "low": 98346.16, "close": 98576.52, "volume": 50.16196}, {"timestamp": 1738700100000, "open": 98576.53, "high": 98836.2, "low": 98554.34, "close": 98684.12, "volume": 48.55113}, {"timestamp": 1738700160000, "open": 98684.13, "high": 98817.91, "low": 98626.61, "close": 98646.26, "volume": 42.18002}, {"timestamp": 1738700220000, "open": 98646.26, "high": 98664.57, "low": 98323.08, "close": 98472.0, "volume": 71.50719}, {"timestamp": 1738700280000, "open": 98473.85, "high": 98503.67, "low": 98337.46, "close": 98434.47, "volume": 42.89797}, {"timestamp": 1738700340000, "open": 98434.89, "high": 98488.23, "low": 98352.0, "close": 98454.22, "volume": 39.47085}, {"timestamp": 1738700400000, "open": 98454.22, "high": 98663.99, "low": 98436.7, "close": 98443.34, "volume": 79.71723}, {"timestamp": 1738700460000, "open": 98443.35, "high": 98443.35, "low": 98236.0, "close": 98375.97, "volume": 69.12335}, {"timestamp": 1738700520000, "open": 98375.98, "high": 98423.92, "low": 98284.0, "close": 98345.89, "volume": 39.93827}, {"timestamp": 1738700580000, "open": 98345.89, "high": 98440.32, "low": 98254.4, "close": 98293.66, "volume": 38.36143}, {"timestamp": 1738700640000, "open": 98294.0, "high": 98342.72, "low": 98050.56, "close": 98060.93, "volume": 53.23018}, {"timestamp": 1738700700000, "open": 98060.92, "high": 98149.97, "low": 97965.63, "close": 98088.76, "volume": 100.70349}, {"timestamp": 1738700760000, "open": 98088.75, "high": 98258.54, "low": 98036.0, "close": 98159.48, "volume": 52.43021}, {"timestamp": 1738700820000, "open": 98159.49, "high": 98179.76, "low": 98013.42, "close": 98044.81, "volume": 54.24116}, {"timestamp": 1738700880000, "open": 98044.8, "high": 98234.68, "low": 98021.0, "close": 98228.27, "volume": 38.16425}, {"timestamp": 1738700940000, "open": 98228.27, "high": 98367.13, "low": 98228.27, "close": 98274.48, "volume": 51.13386}, {"timestamp": 1738701000000, "open": 98274.48, "high": 98538.77, "low": 98237.17, "close": 98538.77, "volume": 40.37069}, {"timestamp": 1738701060000, "open": 98538.77, "high": 98568.0, "low": 98382.16, "close": 98390.46, "volume": 29.24415}, {"timestamp": 1738701120000, "open": 98390.46, "high": 98471.54, "low": 98278.72, "close": 98386.02, "volume": 41.08796}, {"timestamp": 1738701180000, "open": 98386.02, "high": 98386.02, "low": 98165.25, "close": 98236.17, "volume": 53.85125}, {"timestamp": 1738701240000, "open": 98236.17, "high": 98406.88, "low": 98203.87, "close": 98271.21, "volume": 20.95006}, {"timestamp": 1738701300000, "open": 98271.21, "high": 98385.51, "low": 98242.8, "close": 98358.7, "volume": 17.96405}, {"timestamp": 1738701360000, "open": 98358.69, "high": 98486.0, "low": 98300.0, "close": 98433.57, "volume": 31.15337}, {"timestamp": 1738701420000, "open": 98433.58, "high": 98463.19, "low": 98304.42, "close": 98428.71, "volume": 19.0586}, {"timestamp": 1738701480000, "open": 98428.71, "high": 98490.27, "low": 98391.3, "close": 98490.27, "volume": 21.28044}, {"timestamp": 1738701540000, "open": 98490.26, "high": 98795.01, "low": 98431.81, "close": 98734.67, "volume": 55.97499}, {"timestamp": 1738701600000, "open": 98734.67, "high": 98917.16, "low": 98729.24, "close": 98729.25, "volume": 37.2967}, {"timestamp": 1738701660000, "open": 98729.25, "high": 98895.84, "low": 98729.02, "close": 98870.96, "volume": 30.65286}, {"timestamp": 1738701720000, "open": 98870.97, "high": 98880.0, "low": 98815.21, "close": 98839.81, "volume": 31.43875}, {"timestamp": 1738701780000, "open": 98839.8, "high": 98995.04, "low": 98811.43, "close": 98937.81, "volume": 21.68064}, {"timestamp": 1738701840000, "open": 98937.81, "high": 98938.69, "low": 98780.42, "close": 98805.8, "volume": 44.64564}, {"timestamp": 1738701900000, "open": 98805.8, "high": 98819.54, "low": 98732.7, "close": 98804.43, "volume": 26.73008}, {"timestamp": 1738701960000, "open": 98804.43, "high": 98804.43, "low": 98700.87, "close": 98700.88, "volume": 21.91359}, {"timestamp": 1738702020000, "open": 98700.88, "high": 98938.95, "low": 98700.87, "close": 98938.95, "volume": 25.40461}, {"timestamp": 1738702080000, "open": 98938.94, "high": 98985.32, "low": 98838.68, "close": 98838.69, "volume": 17.67613}, {"timestamp": 1738702140000, "open": 98838.69, "high": 98880.44, "low": 98778.04, "close": 98792.31, "volume": 16.04456}, {"timestamp": 1738702200000, "open": 98792.31, "high": 98850.0, "low": 98717.39, "close": 98850.0, "volume": 31.76424}, {"timestamp": 1738702260000, "open": 98850.0, "high": 98881.66, "low": 98826.1, "close": 98872.78, "volume": 21.1414}, {"timestamp": 1738702320000, "open": 98872.78, "high": 98968.0, "low": 98821.59, "close": 98948.49, "volume": 17.7811}, {"timestamp": 1738702380000, "open": 98948.49, "high": 98980.26, "low": 98938.92, "close": 98976.92, "volume": 10.34215}, {"timestamp": 1738702440000, "open": 98976.93, "high": 99035.85, "low": 98952.6, "close": 98997.98, "volume": 28.42751}, {"timestamp": 1738702500000, "open": 98997.98, "high": 99006.82, "low": 98750.0, "close": 98778.88, "volume": 61.66413}, {"timestamp": 1738702560000, "open": 98778.89, "high": 98860.56, "low": 98753.03, "close": 98842.68, "volume": 20.04279}, {"timestamp": 1738702620000, "open": 98842.68, "high": 98842.68, "low": 98817.49, "close": 98835.94, "volume": 8.79173}, {"timestamp": 1738702680000, "open": 98835.94, "high": 98837.69, "low": 98666.66, "close": 98714.65, "volume": 22.69623}, {"timestamp": 1738702740000, "open": 98714.65, "high": 98744.75, "low": 98592.85, "close": 98652.18, "volume": 44.17246}, {"timestamp": 1738702800000, "open": 98652.18, "high": 98673.86, "low": 98423.91, "close": 98423.91, "volume": 30.94648}, {"timestamp": 1738702860000, "open": 98423.92, "high": 98500.0, "low": 98000.0, "close": 98038.16, "volume": 139.6273}, {"timestamp": 1738702920000, "open": 98038.15, "high": 98193.75, "low": 97591.34, "close": 97977.41, "volume": 262.85162}, {"timestamp": 1738702980000, "open": 97977.42, "high": 98185.49, "low": 97920.0, "close": 98093.98, "volume": 48.28478}, {"timestamp": 1738703040000, "open": 98093.98, "high": 98255.23, "low": 98076.12, "close": 98144.01, "volume": 63.05885}, {"timestamp": 1738703100000, "open": 98144.0, "high": 98149.15, "low": 97952.39, "close": 98001.7, "volume": 29.37229}, {"timestamp": 1738703160000, "open": 98001.7, "high": 98038.62, "low": 97857.14, "close": 97897.85, "volume": 68.03074}, {"timestamp": 1738703220000, "open": 97897.85, "high": 97900.0, "low": 97782.01, "close": 97892.0, "volume": 27.72592}, {"timestamp": 1738703280000, "open": 97892.0, "high": 98047.25, "low": 97816.01, "close": 98028.67, "volume": 25.4939}, {"timestamp": 1738703340000, "open": 98028.68, "high": 98061.29, "low": 97937.44, "close": 98032.61, "volume": 15.31824}, {"timestamp": 1738703400000, "open": 98032.6, "high": 98081.99, "low": 97946.27, "close": 97948.75, "volume": 20.68417}, {"timestamp": 1738703460000, "open": 97948.75, "high": 98062.0, "low": 97895.84, "close": 98044.06, "volume": 26.39664}, {"timestamp": 1738703520000, "open": 98044.07, "high": 98165.25, "low": 98044.06, "close": 98135.02, "volume": 12.48027}, {"timestamp": 1738703580000, "open": 98135.02, "high": 98263.0, "low": 98110.46, "close": 98228.27, "volume": 18.20768}, {"timestamp": 1738703640000, "open": 98228.27, "high": 98241.6, "low": 98195.65, "close": 98211.85, "volume": 20.29502}, {"timestamp": 1738703700000, "open": 98211.85, "high": 98213.65, "low": 98022.23, "close": 98060.1, "volume": 42.44376}, {"timestamp": 1738703760000, "open": 98060.11, "high": 98210.0, "low": 98032.6, "close": 98121.35, "volume": 15.07809}, {"timestamp": 1738703820000, "open": 98121.35, "high": 98177.19, "low": 98035.2, "close": 98035.21, "volume": 25.61721}, {"timestamp": 1738703880000, "open": 98035.21, "high": 98056.59, "low": 97950.0, "close": 98036.0, "volume": 24.87073}, {"timestamp": 1738703940000, "open": 98036.0, "high": 98036.0, "low": 97924.79, "close": 97978.26, "volume": 21.04635}, {"timestamp": 1738704000000, "open": 97978.26, "high": 98021.93, "low": 97923.07, "close": 97951.6, "volume": 18.14466}, {"timestamp": 1738704060000, "open": 97951.6, "high": 97960.0, "low": 97779.25, "close": 97784.71, "volume": 24.86836}, {"timestamp": 1738704120000, "open": 97784.71, "high": 97877.97, "low": 97750.0, "close": 97853.87, "volume": 28.91265}, {"timestamp": 1738704180000, "open": 97853.87, "high": 97887.0, "low": 97761.15, "close": 97782.9, "volume": 22.74564}, {"timestamp": 1738704240000, "open": 97782.9, "high": 97839.85, "low": 97636.0, "close": 97665.18, "volume": 48.78419}, {"timestamp": 1738704300000, "open": 97665.19, "high": 97665.19, "low": 97385.19, "close": 97428.97, "volume": 157.2451}, {"timestamp": 1738704360000, "open": 97428.98, "high": 97512.87, "low": 97336.77, "close": 97376.8, "volume": 59.68206}, {"timestamp": 1738704420000, "open": 97376.8, "high": 97489.74, "low": 97304.79, "close": 97310.38, "volume": 63.43858}, {"timestamp": 1738704480000, "open": 97310.38, "high": 97401.99, "low": 97200.0, "close": 97237.95, "volume": 60.5442}, {"timestamp": 1738704540000, "open": 97237.94, "high": 97372.0, "low": 97220.0, "close": 97251.6, "volume": 41.44313}, {"timestamp": 1738704600000, "open": 97251.59, "high": 97308.0, "low": 97100.0, "close": 97100.0, "volume": 69.84127}, {"timestamp": 1738704660000, "open": 97100.01, "high": 97243.04, "low": 97050.75, "close": 97187.87, "volume": 40.51396}, {"timestamp": 1738704720000, "open": 97186.63, "high": 97186.63, "low": 96964.77, "close": 96973.04, "volume": 88.8725}, {"timestamp": 1738704780000, "open": 96973.04, "high": 97089.0, "low": 96929.0, "close": 97067.4, "volume": 71.45843}, {"timestamp": 1738704840000, "open": 97067.4, "high": 97287.04, "low": 97061.1, "close": 97155.04, "volume": 32.72066}, {"timestamp": 1738704900000, "open": 97155.05, "high": 97166.0, "low": 96900.29, "close": 96900.3, "volume": 29.21229}, {"timestamp": 1738704960000, "open": 96900.3, "high": 96991.34, "low": 96888.01, "close": 96914.0, "volume": 36.02524}, {"timestamp": 1738705020000, "open": 96914.0, "high": 97029.62, "low": 96894.88, "close": 97029.62, "volume": 20.28902}, {"timestamp": 1738705080000, "open": 97029.62, "high": 97191.41, "low": 96946.42, "close": 96956.01, "volume": 42.44269}, {"timestamp": 1738705140000, "open": 96956.01, "high": 96999.73, "low": 96931.73, "close": 96974.29, "volume": 21.06114}, {"timestamp": 1738705200000, "open": 96974.29, "high": 97007.55, "low": 96857.62, "close": 96861.28, "volume": 51.95472}, {"timestamp": 1738705260000, "open": 96861.27, "high": 96953.99, "low": 96730.46, "close": 96789.99, "volume": 59.70775}, {"timestamp": 1738705320000, "open": 96789.99, "high": 96928.0, "low": 96730.46, "close": 96787.11, "volume": 65.14921}, {"timestamp": 1738705380000, "open": 96787.12, "high": 96832.71, "low": 96629.49, "close": 96644.11, "volume": 78.17899}, {"timestamp": 1738705440000, "open": 96644.11, "high": 96760.0, "low": 96598.13, "close": 96703.22, "volume": 69.34398}, {"timestamp": 1738705500000, "open": 96703.22, "high": 96931.15, "low": 96689.19, "close": 96843.27, "volume": 31.20995}, {"timestamp": 1738705560000, "open": 96843.27, "high": 96931.68, "low": 96792.8, "close": 96851.93, "volume": 27.77555}, {"timestamp": 1738705620000, "open": 96851.93, "high": 97056.0, "low": 96766.33, "close": 97048.17, "volume": 45.89157}, {"timestamp": 1738705680000, "open": 97048.16, "high": 97184.13, "low": 96936.06, "close": 97143.91, "volume": 46.63384}, {"timestamp": 1738705740000, "open": 97143.91, "high": 97200.0, "low": 97108.74, "close": 97179.55, "volume": 39.91841}, {"timestamp": 1738705800000, "open": 97179.55, "high": 97199.87, "low": 97048.82, "close": 97156.99, "volume": 30.89792}, {"timestamp": 1738705860000, "open": 97156.99, "high": 97197.15, "low": 97005.04, "close": 97009.52, "volume": 26.34774}, {"timestamp": 1738705920000, "open": 97009.52, "high": 97046.22, "low": 96847.27, "close": 96869.04, "volume": 25.23301}, {"timestamp": 1738705980000, "open": 96869.03, "high": 96908.0, "low": 96634.92, "close": 96726.58, "volume": 73.42502}, {"timestamp": 1738706040000, "open": 96726.57, "high": 96772.31, "low": 96700.0, "close": 96711.27, "volume": 29.49524}, {"timestamp": 1738706100000, "open": 96711.26, "high": 96753.98, "low": 96516.95, "close": 96577.99, "volume": 107.47714}, {"timestamp": 1738706160000, "open": 96577.99, "high": 96656.0, "low": 96422.0, "close": 96544.59, "volume": 102.08915}, {"timestamp": 1738706220000, "open": 96544.59, "high": 96735.29, "low": 96500.0, "close": 96648.76, "volume": 39.84875}, {"timestamp": 1738706280000, "open": 96648.76, "high": 96728.0, "low": 96560.96, "close": 96560.97, "volume": 22.247}, {"timestamp": 1738706340000, "open": 96560.97, "high": 96629.07, "low": 96435.54, "close": 96514.47, "volume": 61.43645}, {"timestamp": 1738706400000, "open": 96514.47, "high": 96539.56, "low": 96400.0, "close": 96498.0, "volume": 33.15967}, {"timestamp": 1738706460000, "open": 96497.99, "high": 96563.5, "low": 96392.87, "close": 96468.39, "volume": 30.233}, {"timestamp": 1738706520000, "open": 96468.39, "high": 96510.91, "low": 96372.14, "close": 96384.02, "volume": 29.17481}, {"timestamp": 1738706580000, "open": 96384.02, "high": 96491.08, "low": 96332.0, "close": 96360.24, "volume": 28.86539}, {"timestamp": 1738706640000, "open": 96360.25, "high": 96438.56, "low": 96312.0, "close": 96336.01, "volume": 18.34619}, {"timestamp": 1738706700000, "open": 96336.01, "high": 96383.17, "low": 96269.62, "close": 96311.88, "volume": 55.2708}, {"timestamp": 1738706760000, "open": 96311.87, "high": 96470.06, "low": 96262.0, "close": 96280.81, "volume": 122.34159}, {"timestamp": 1738706820000, "open": 96280.81, "high": 96376.32, "low": 96248.59, "close": 96248.59, "volume": 29.69928}, {"timestamp": 1738706880000, "open": 96248.59, "high": 96441.45, "low": 96240.99, "close": 96258.6, "volume": 23.67835}, {"timestamp": 1738706940000, "open": 96258.6, "high": 96445.39, "low": 96189.5, "close": 96283.89, "volume": 65.33964}, {"timestamp": 1738707000000, "open": 96283.88, "high": 96420.49, "low": 96200.55, "close": 96310.96, "volume": 63.14487}, {"timestamp": 1738707060000, "open": 96310.95, "high": 96426.0, "low": 96194.17, "close": 96199.98, "volume": 60.88322}, {"timestamp": 1738707120000, "open": 96199.97, "high": 96327.18, "low": 96154.62, "close": 96233.76, "volume": 52.92059}, {"timestamp": 1738707180000, "open": 96233.76, "high": 96372.0, "low": 96150.0, "close": 96345.54, "volume": 102.61062}, {"timestamp": 1738707240000, "open": 96345.54, "high": 96627.91, "low": 96315.47, "close": 96557.75, "volume": 66.1229}, {"timestamp": 1738707300000, "open": 96557.75, "high": 96705.06, "low": 96472.8, "close": 96703.2, "volume": 41.66024}, {"timestamp": 1738707360000, "open": 96703.2, "high": 96903.37, "low": 96640.03, "close": 96896.56, "volume": 72.19275}, {"timestamp": 1738707420000, "open": 96896.56, "high": 97123.2, "low": 96864.1, "close": 97030.88, "volume": 100.46572}, {"timestamp": 1738707480000, "open": 97030.88, "high": 97253.72, "low": 97030.87, "close": 97138.85, "volume": 85.53775}, {"timestamp": 1738707540000, "open": 97138.86, "high": 97249.56, "low": 96974.94, "close": 97118.7, "volume": 106.63559}, {"timestamp": 1738707600000, "open": 97118.69, "high": 97118.69, "low": 96867.98, "close": 96918.0, "volume": 39.1409}, {"timestamp": 1738707660000, "open": 96918.0, "high": 96977.07, "low": 96849.87, "close": 96947.09, "volume": 15.24634}, {"timestamp": 1738707720000, "open": 96947.1, "high": 96999.61, "low": 96862.14, "close": 96999.61, "volume": 13.85901}, {"timestamp": 1738707780000, "open": 96999.61, "high": 97024.0, "low": 96999.6, "close": 97023.99, "volume": 8.83281}, {"timestamp": 1738707840000, "open": 97024.0, "high": 97141.55, "low": 97023.99, "close": 97123.59, "volume": 24.19167}, {"timestamp": 1738707900000, "open": 97123.59, "high": 97131.11, "low": 97054.57, "close": 97119.56, "volume": 62.7862}, {"timestamp": 1738707960000, "open": 97119.55, "high": 97119.55, "low": 96864.0, "close": 96864.01, "volume": 28.25317}, {"timestamp": 1738708020000, "open": 96864.0, "high": 96864.0, "low": 96710.5, "close": 96793.47, "volume": 37.22758}, {"timestamp": 1738708080000, "open": 96793.47, "high": 96908.77, "low": 96782.53, "close": 96908.77, "volume": 15.64653}, {"timestamp": 1738708140000, "open": 96909.08, "high": 96980.0, "low": 96891.31, "close": 96950.01, "volume": 28.09923}, {"timestamp": 1738708200000, "open": 96950.01, "high": 97053.09, "low": 96950.01, "close": 97053.09, "volume": 15.22173}, {"timestamp": 1738708260000, "open": 97053.09, "high": 97072.0, "low": 97023.38, "close": 97027.62, "volume": 19.82686}, {"timestamp": 1738708320000, "open": 97027.62, "high": 97049.57, "low": 97006.28, "close": 97041.98, "volume": 13.83856}, {"timestamp": 1738708380000, "open": 97041.98, "high": 97043.99, "low": 97000.0, "close": 97020.0, "volume": 5.31537}, {"timestamp": 1738708440000, "open": 97020.0, "high": 97029.97, "low": 96769.23, "close": 96800.4, "volume": 37.69071}, {"timestamp": 1738708500000, "open": 96800.4, "high": 96907.87, "low": 96792.0, "close": 96907.87, "volume": 14.89791}, {"timestamp": 1738708560000, "open": 96907.87, "high": 96907.87, "low": 96828.71, "close": 96828.72, "volume": 9.26099}, {"timestamp": 1738708620000, "open": 96828.71, "high": 96917.98, "low": 96828.21, "close": 96905.97, "volume": 12.32067}, {"timestamp": 1738708680000, "open": 96905.97, "high": 96905.97, "low": 96826.08, "close": 96848.57, "volume": 12.72987}, {"timestamp": 1738708740000, "open": 96848.56, "high": 96937.18, "low": 96835.0, "close": 96937.18, "volume": 8.81215}, {"timestamp": 1738708800000, "open": 96937.18, "high": 97063.87, "low": 96937.18, "close": 97063.86, "volume": 12.61213}, {"timestamp": 1738708860000, "open": 97063.87, "high": 97151.61, "low": 97063.86, "close": 97135.68, "volume": 12.91075}, {"timestamp": 1738708920000, "open": 97135.68, "high": 97241.16, "low": 97125.98, "close": 97241.15, "volume": 18.9692}, {"timestamp": 1738708980000, "open": 97241.15, "high": 97304.38, "low": 97233.91, "close": 97304.37, "volume": 23.62477}, {"timestamp": 1738709040000, "open": 97304.37, "high": 97304.38, "low": 97233.81, "close": 97233.81, "volume": 18.96151}, {"timestamp": 1738709100000, "open": 97233.81, "high": 97233.82, "low": 97050.02, "close": 97118.68, "volume": 31.47264}, {"timestamp": 1738709160000, "open": 97118.69, "high": 97317.18, "low": 97118.68, "close": 97297.78, "volume": 21.89469}, {"timestamp": 1738709220000, "open": 97297.78, "high": 97405.94, "low": 97297.78, "close": 97399.99, "volume": 5.74966}, {"timestamp": 1738709280000, "open": 97399.99, "high": 97488.46, "low": 97382.27, "close": 97488.46, "volume": 14.63286}, {"timestamp": 1738709340000, "open": 97488.45, "high": 97761.46, "low": 97488.45, "close": 97719.95, "volume": 39.23192}, {"timestamp": 1738709400000, "open": 97719.96, "high": 97835.37, "low": 97719.95, "close": 97779.22, "volume": 46.86716}, {"timestamp": 1738709460000, "open": 97779.23, "high": 97948.37, "low": 97779.22, "close": 97945.01, "volume": 36.76421}, {"timestamp": 1738709520000, "open": 97945.0, "high": 97967.4, "low": 97800.0, "close": 97800.0, "volume": 25.92514}, {"timestamp": 1738709580000, "open": 97800.01, "high": 97800.01, "low": 97714.28, "close": 97714.28, "volume": 14.41444}, {"timestamp": 1738709640000, "open": 97714.28, "high": 97754.66, "low": 97704.52, "close": 97711.0, "volume": 11.21063}, {"timestamp": 1738709700000, "open": 97711.0, "high": 97711.0, "low": 97427.85, "close": 97438.96, "volume": 51.21119}, {"timestamp": 1738709760000, "open": 97438.97, "high": 97549.92, "low": 97438.96, "close": 97520.63, "volume": 11.58041}, {"timestamp": 1738709820000, "open": 97520.64, "high": 97520.64, "low": 97400.01, "close": 97473.51, "volume": 18.39282}, {"timestamp": 1738709880000, "open": 97473.86, "high": 97543.48, "low": 97473.86, "close": 97543.48, "volume": 2.88329}, {"timestamp": 1738709940000, "open": 97543.48, "high": 97691.2, "low": 97543.48, "close": 97691.2, "volume": 16.1394}, {"timestamp": 1738710000000, "open": 97691.2, "high": 97691.2, "low": 97599.9, "close": 97599.99, "volume": 16.13566}, {"timestamp": 1738710060000, "open": 97600.0, "high": 97700.0, "low": 97535.36, "close": 97700.0, "volume": 50.27122}, {"timestamp": 1738710120000, "open": 97700.0, "high": 97793.31, "low": 97700.0, "close": 97711.41, "volume": 31.63973}, {"timestamp": 1738710180000, "open": 97711.41, "high": 97744.49, "low": 97641.3, "close": 97664.01, "volume": 22.19742}, {"timestamp": 1738710240000, "open": 97664.01, "high": 97791.0, "low": 97600.0, "close": 97752.66, "volume": 37.12099}, {"timestamp": 1738710300000, "open": 97752.65, "high": 97817.3, "low": 97711.44, "close": 97812.54, "volume": 18.64954}, {"timestamp": 1738710360000, "open": 97812.55, "high": 97888.87, "low": 97812.55, "close": 97888.87, "volume": 16.02165}, {"timestamp": 1738710420000, "open": 97888.87, "high": 97900.0, "low": 97708.59, "close": 97728.13, "volume": 36.52744}, {"timestamp": 1738710480000, "open": 97728.14, "high": 97836.96, "low": 97716.04, "close": 97810.0, "volume": 13.67441}, {"timestamp": 1738710540000, "open": 97810.01, "high": 97946.61, "low": 97810.01, "close": 97946.61, "volume": 13.72202}, {"timestamp": 1738710600000, "open": 97946.6, "high": 97979.58, "low": 97828.0, "close": 97912.21, "volume": 32.44563}, {"timestamp": 1738710660000, "open": 97912.21, "high": 97961.5, "low": 97800.0, "close": 97800.01, "volume": 20.90402}, {"timestamp": 1738710720000, "open": 97800.0, "high": 97949.91, "low": 97766.07, "close": 97949.9, "volume": 38.41803}, {"timestamp": 1738710780000, "open": 97949.9, "high": 97949.9, "low": 97870.02, "close": 97895.68, "volume": 21.34128}, {"timestamp": 1738710840000, "open": 97895.69, "high": 97934.79, "low": 97887.22, "close": 97896.65, "volume": 10.96443}, {"timestamp": 1738710900000, "open": 97896.65, "high": 97896.65, "low": 97705.03, "close": 97705.03, "volume": 18.61139}, {"timestamp": 1738710960000, "open": 97705.02, "high": 97740.0, "low": 97650.0, "close": 97695.89, "volume": 30.38519}, {"timestamp": 1738711020000, "open": 97695.89, "high": 97748.0, "low": 97650.68, "close": 97696.76, "volume": 12.34275}, {"timestamp": 1738711080000, "open": 97696.76, "high": 97866.01, "low": 97696.76, "close": 97750.01, "volume": 8.24787}, {"timestamp": 1738711140000, "open": 97750.0, "high": 97750.0, "low": 97627.91, "close": 97627.91, "volume": 29.84181}, {"timestamp": 1738711200000, "open": 97627.92, "high": 97706.53, "low": 97627.91, "close": 97706.53, "volume": 13.27983}, {"timestamp": 1738711260000, "open": 97706.53, "high": 97706.53, "low": 97657.08, "close": 97665.98, "volume": 4.93696}, {"timestamp": 1738711320000, "open": 97665.98, "high": 97800.0, "low": 97653.5, "close": 97800.0, "volume": 7.0383}, {"timestamp": 1738711380000, "open": 97800.0, "high": 97860.0, "low": 97794.7, "close": 97860.0, "volume": 11.13371}, {"timestamp": 1738711440000, "open": 97859.99, "high": 97900.0, "low": 97734.2, "close": 97734.21, "volume": 12.67666}, {"timestamp": 1738711500000, "open": 97734.2, "high": 97734.2, "low": 97500.0, "close": 97500.01, "volume": 18.69935}, {"timestamp": 1738711560000, "open": 97500.01, "high": 97619.01, "low": 97500.0, "close": 97592.98, "volume": 8.69447}, {"timestamp": 1738711620000, "open": 97592.98, "high": 97600.0, "low": 97567.8, "close": 97596.35, "volume": 10.88278}, {"timestamp": 1738711680000, "open": 97596.7, "high": 97600.37, "low": 97584.35, "close": 97584.37, "volume": 3.97879}, {"timestamp": 1738711740000, "open": 97584.37, "high": 97584.37, "low": 97532.24, "close": 97535.4, "volume": 12.13759}, {"timestamp": 1738711800000, "open": 97535.4, "high": 97700.0, "low": 97535.4, "close": 97668.91, "volume": 11.70612}, {"timestamp": 1738711860000, "open": 97668.91, "high": 97668.91, "low": 97473.32, "close": 97499.18, "volume": 26.38569}, {"timestamp": 1738711920000, "open": 97499.24, "high": 97650.0, "low": 97499.24, "close": 97650.0, "volume": 8.43662}, {"timestamp": 1738711980000, "open": 97650.0, "high": 97726.38, "low": 97609.31, "close": 97721.11, "volume": 12.71523}, {"timestamp": 1738712040000, "open": 97721.1, "high": 97721.11, "low": 97666.15, "close": 97695.23, "volume": 3.58693}, {"timestamp": 1738712100000, "open": 97695.24, "high": 97828.49, "low": 97695.23, "close": 97741.48, "volume": 10.93921}, {"timestamp": 1738712160000, "open": 97741.48, "high": 97819.55, "low": 97706.52, "close": 97779.51, "volume": 13.82917}, {"timestamp": 1738712220000, "open": 97779.5, "high": 97814.5, "low": 97763.52, "close": 97782.0, "volume": 9.12488}, {"timestamp": 1738712280000, "open": 97782.0, "high": 97782.0, "low": 97748.0, "close": 97777.99, "volume": 3.37789}, {"timestamp": 1738712340000, "open": 97777.99, "high": 97777.99, "low": 97716.46, "close": 97760.01, "volume": 8.57998}, {"timestamp": 1738712400000, "open": 97760.01, "high": 97800.0, "low": 97744.0, "close": 97799.99, "volume": 3.77368}, {"timestamp": 1738712460000, "open": 97799.99, "high": 97803.19, "low": 97693.8, "close": 97693.81, "volume": 16.80415}, {"timestamp": 1738712520000, "open": 97693.81, "high": 97706.53, "low": 97684.66, "close": 97701.6, "volume": 5.48475}, {"timestamp": 1738712580000, "open": 97701.6, "high": 97771.74, "low": 97701.6, "close": 97771.74, "volume": 9.21773}, {"timestamp": 1738712640000, "open": 97771.74, "high": 97771.74, "low": 97732.54, "close": 97732.54, "volume": 8.2764}, {"timestamp": 1738712700000, "open": 97732.54, "high": 97870.49, "low": 97712.35, "close": 97857.39, "volume": 22.36712}, {"timestamp": 1738712760000, "open": 97857.39, "high": 97878.29, "low": 97809.58, "close": 97843.54, "volume": 28.0669}, {"timestamp": 1738712820000, "open": 97843.54, "high": 97843.54, "low": 97762.23, "close": 97829.59, "volume": 8.35473}, {"timestamp": 1738712880000, "open": 97829.58, "high": 97949.7, "low": 97829.58, "close": 97932.0, "volume": 23.41935}, {"timestamp": 1738712940000, "open": 97932.0, "high": 97988.0, "low": 97922.13, "close": 97956.97, "volume": 12.84306}, {"timestamp": 1738713000000, "open": 97956.97, "high": 97956.97, "low": 97902.17, "close": 97917.12, "volume": 10.12202}, {"timestamp": 1738713060000, "open": 97917.12, "high": 97922.3, "low": 97908.42, "close": 97922.0, "volume": 5.95503}, {"timestamp": 1738713120000, "open": 97922.0, "high": 98057.45, "low": 97921.99, "close": 98010.29, "volume": 27.23186}, {"timestamp": 1738713180000, "open": 98010.28, "high": 98224.97, "low": 98000.0, "close": 98104.95, "volume": 38.35148}, {"timestamp": 1738713240000, "open": 98104.95, "high": 98104.95, "low": 97986.2, "close": 98034.38, "volume": 19.64336}, {"timestamp": 1738713300000, "open": 98034.38, "high": 98065.76, "low": 97940.12, "close": 97966.09, "volume": 15.68634}, {"timestamp": 1738713360000, "open": 97966.09, "high": 97966.09, "low": 97856.13, "close": 97874.65, "volume": 19.73112}, {"timestamp": 1738713420000, "open": 97874.65, "high": 97898.32, "low": 97836.0, "close": 97886.49, "volume": 12.39216}, {"timestamp": 1738713480000, "open": 97886.48, "high": 97886.49, "low": 97836.95, "close": 97836.95, "volume": 8.81418}, {"timestamp": 1738713540000, "open": 97836.95, "high": 97836.96, "low": 97751.34, "close": 97763.13, "volume": 10.83934}, {"timestamp": 1738713600000, "open": 97763.14, "high": 97889.22, "low": 97739.13, "close": 97873.74, "volume": 12.58564}, {"timestamp": 1738713660000, "open": 97873.74, "high": 97907.12, "low": 97857.35, "close": 97857.99, "volume": 7.85116}, {"timestamp": 1738713720000, "open": 97857.98, "high": 97934.79, "low": 97803.13, "close": 97861.62, "volume": 17.60768}, {"timestamp": 1738713780000, "open": 97861.63, "high": 97914.66, "low": 97774.01, "close": 97897.04, "volume": 18.89071}, {"timestamp": 1738713840000, "open": 97897.03, "high": 98015.32, "low": 97834.16, "close": 97983.98, "volume": 12.71119}, {"timestamp": 1738713900000, "open": 97983.99, "high": 98071.12, "low": 97983.99, "close": 97990.05, "volume": 11.97453}, {"timestamp": 1738713960000, "open": 97990.06, "high": 97990.06, "low": 97900.08, "close": 97979.88, "volume": 8.79011}, {"timestamp": 1738714020000, "open": 97979.88, "high": 98074.19, "low": 97975.5, "close": 98035.89, "volume": 10.40346}, {"timestamp": 1738714080000, "open": 98035.89, "high": 98096.0, "low": 98022.03, "close": 98056.77, "volume": 10.37161}, {"timestamp": 1738714140000, "open": 98056.78, "high": 98089.03, "low": 97967.39, "close": 98058.64, "volume": 10.21652}, {"timestamp": 1738714200000, "open": 98058.64, "high": 98116.58, "low": 98008.41, "close": 98116.57, "volume": 16.41924}, {"timestamp": 1738714260000, "open": 98116.57, "high": 98145.35, "low": 98030.23, "close": 98030.24, "volume": 20.27845}, {"timestamp": 1738714320000, "open": 98030.23, "high": 98113.78, "low": 97986.95, "close": 98033.18, "volume": 12.58282}, {"timestamp": 1738714380000, "open": 98033.17, "high": 98055.04, "low": 97920.26, "close": 97960.0, "volume": 17.75595}, {"timestamp": 1738714440000, "open": 97960.35, "high": 97993.53, "low": 97909.4, "close": 97931.06, "volume": 6.58068}, {"timestamp": 1738714500000, "open": 97931.05, "high": 97965.0, "low": 97854.69, "close": 97912.56, "volume": 15.69612}, {"timestamp": 1738714560000, "open": 97912.56, "high": 97922.0, "low": 97770.45, "close": 97918.05, "volume": 19.08946}, {"timestamp": 1738714620000, "open": 97918.06, "high": 97918.06, "low": 97826.01, "close": 97828.01, "volume": 9.2982}, {"timestamp": 1738714680000, "open": 97828.02, "high": 97833.99, "low": 97736.66, "close": 97778.62, "volume": 8.48479}, {"timestamp": 1738714740000, "open": 97778.62, "high": 97813.59, "low": 97711.7, "close": 97813.59, "volume": 12.76962}, {"timestamp": 1738714800000, "open": 97813.59, "high": 97878.04, "low": 97813.59, "close": 97878.03, "volume": 13.33969}, {"timestamp": 1738714860000, "open": 97878.04, "high": 97992.97, "low": 97878.04, "close": 97969.13, "volume": 9.80576}, {"timestamp": 1738714920000, "open": 97969.13, "high": 97969.14, "low": 97861.87, "close": 97862.0, "volume": 9.76263}, {"timestamp": 1738714980000, "open": 97862.0, "high": 97943.66, "low": 97862.0, "close": 97888.0, "volume": 10.22989}, {"timestamp": 1738715040000, "open": 97888.0, "high": 97930.8, "low": 97860.0, "close": 97926.77, "volume": 5.83195}, {"timestamp": 1738715100000, "open": 97926.77, "high": 97988.79, "low": 97926.76, "close": 97961.08, "volume": 8.19557}, {"timestamp": 1738715160000, "open": 97961.08, "high": 98120.0, "low": 97961.08, "close": 98120.0, "volume": 16.72257}, {"timestamp": 1738715220000, "open": 98120.0, "high": 98160.0, "low": 98096.64, "close": 98100.0, "volume": 13.24831}, {"timestamp": 1738715280000, "open": 98100.0, "high": 98189.97, "low": 98085.23, "close": 98176.02, "volume": 18.71342}, {"timestamp": 1738715340000, "open": 98176.01, "high": 98188.0, "low": 98150.0, "close": 98166.0, "volume": 12.60194}, {"timestamp": 1738715400000, "open": 98166.0, "high": 98179.14, "low": 98116.28, "close": 98116.29, "volume": 16.34191}, {"timestamp": 1738715460000, "open": 98116.28, "high": 98160.41, "low": 98074.43, "close": 98074.44, "volume": 23.2505}, {"timestamp": 1738715520000, "open": 98074.43, "high": 98124.29, "low": 98068.0, "close": 98094.64, "volume": 10.67645}, {"timestamp": 1738715580000, "open": 98094.64, "high": 98117.31, "low": 98042.87, "close": 98077.22, "volume": 10.5571}, {"timestamp": 1738715640000, "open": 98077.22, "high": 98084.61, "low": 98033.6, "close": 98084.61, "volume": 12.34895}, {"timestamp": 1738715700000, "open": 98084.61, "high": 98117.3, "low": 98069.74, "close": 98074.18, "volume": 6.84727}, {"timestamp": 1738715760000, "open": 98074.18, "high": 98074.18, "low": 97971.09, "close": 97971.09, "volume": 12.03669}, {"timestamp": 1738715820000, "open": 97971.1, "high": 98030.74, "low": 97924.01, "close": 98004.83, "volume": 17.00165}, {"timestamp": 1738715880000, "open": 98004.83, "high": 98083.75, "low": 97991.49, "close": 98083.74, "volume": 6.43281}, {"timestamp": 1738715940000, "open": 98083.74, "high": 98108.14, "low": 98042.31, "close": 98108.14, "volume": 3.00281}, {"timestamp": 1738716000000, "open": 98108.13, "high": 98117.31, "low": 98105.72, "close": 98115.99, "volume": 8.1727}, {"timestamp": 1738716060000, "open": 98115.99, "high": 98150.0, "low": 98105.73, "close": 98105.74, "volume": 7.99842}, {"timestamp": 1738716120000, "open": 98105.73, "high": 98174.83, "low": 98086.01, "close": 98167.98, "volume": 12.90293}, {"timestamp": 1738716180000, "open": 98167.99, "high": 98200.0, "low": 98160.53, "close": 98188.36, "volume": 14.21572}, {"timestamp": 1738716240000, "open": 98188.36, "high": 98188.37, "low": 98153.33, "close": 98153.33, "volume": 4.61396}, {"timestamp": 1738716300000, "open": 98153.32, "high": 98179.8, "low": 98124.99, "close": 98175.0, "volume": 8.62686}, {"timestamp": 1738716360000, "open": 98175.0, "high": 98294.0, "low": 98174.99, "close": 98256.34, "volume": 42.69299}, {"timestamp": 1738716420000, "open": 98256.35, "high": 98329.81, "low": 98246.94, "close": 98284.51, "volume": 16.5654}, {"timestamp": 1738716480000, "open": 98284.51, "high": 98286.14, "low": 98128.87, "close": 98176.87, "volume": 26.83388}, {"timestamp": 1738716540000, "open": 98176.87, "high": 98211.71, "low": 98147.85, "close": 98152.0, "volume": 8.06379}, {"timestamp": 1738716600000, "open": 98152.0, "high": 98219.76, "low": 98151.99, "close": 98182.21, "volume": 14.75271}, {"timestamp": 1738716660000, "open": 98182.22, "high": 98260.0, "low": 98155.79, "close": 98238.87, "volume": 14.58921}, {"timestamp": 1738716720000, "open": 98238.87, "high": 98308.28, "low": 98238.87, "close": 98258.01, "volume": 12.05699}, {"timestamp": 1738716780000, "open": 98258.01, "high": 98258.01, "low": 98221.5, "close": 98229.0, "volume": 6.0403}, {"timestamp": 1738716840000, "open": 98229.0, "high": 98313.94, "low": 98206.95, "close": 98276.4, "volume": 16.90804}, {"timestamp": 1738716900000, "open": 98276.4, "high": 98293.49, "low": 98248.75, "close": 98248.76, "volume": 10.30267}, {"timestamp": 1738716960000, "open": 98248.76, "high": 98390.7, "low": 98248.76, "close": 98322.55, "volume": 13.89411}, {"timestamp": 1738717020000, "open": 98322.54, "high": 98327.5, "low": 98286.0, "close": 98327.5, "volume": 6.06171}, {"timestamp": 1738717080000, "open": 98327.5, "high": 98337.49, "low": 98308.87, "close": 98337.49, "volume": 5.73406}, {"timestamp": 1738717140000, "open": 98337.48, "high": 98337.48, "low": 98274.01, "close": 98274.01, "volume": 12.39672}, {"timestamp": 1738717200000, "open": 98274.01, "high": 98430.0, "low": 98268.46, "close": 98403.19, "volume": 24.84714}, {"timestamp": 1738717260000, "open": 98403.19, "high": 98435.08, "low": 98398.99, "close": 98413.98, "volume": 6.2526}, {"timestamp": 1738717320000, "open": 98413.98, "high": 98480.0, "low": 98398.07, "close": 98428.01, "volume": 12.2688}, {"timestamp": 1738717380000, "open": 98428.01, "high": 98806.89, "low": 98428.0, "close": 98594.4, "volume": 91.6968}, {"timestamp": 1738717440000, "open": 98594.4, "high": 98788.72, "low": 98594.4, "close": 98786.7, "volume": 47.80711}, {"timestamp": 1738717500000, "open": 98786.7, "high": 98906.43, "low": 98718.37, "close": 98905.9, "volume": 46.53701}, {"timestamp": 1738717560000, "open": 98905.9, "high": 98930.44, "low": 98778.52, "close": 98831.18, "volume": 35.00734}, {"timestamp": 1738717620000, "open": 98831.18, "high": 98831.18, "low": 98691.39, "close": 98713.99, "volume": 21.25289}, {"timestamp": 1738717680000, "open": 98713.99, "high": 98771.74, "low": 98700.43, "close": 98771.74, "volume": 15.50684}, {"timestamp": 1738717740000, "open": 98771.74, "high": 98844.32, "low": 98753.78, "close": 98822.0, "volume": 32.25907}, {"timestamp": 1738717800000, "open": 98822.0, "high": 98889.0, "low": 98777.53, "close": 98867.99, "volume": 15.86716}, {"timestamp": 1738717860000, "open": 98867.99, "high": 98868.0, "low": 98641.3, "close": 98641.3, "volume": 14.02932}, {"timestamp": 1738717920000, "open": 98641.3, "high": 98641.31, "low": 98581.8, "close": 98605.48, "volume": 9.69124}, {"timestamp": 1738717980000, "open": 98605.47, "high": 98625.64, "low": 98468.75, "close": 98507.48, "volume": 25.13928}, {"timestamp": 1738718040000, "open": 98507.49, "high": 98538.88, "low": 98480.0, "close": 98484.17, "volume": 10.77305}, {"timestamp": 1738718100000, "open": 98484.18, "high": 98595.62, "low": 98481.93, "close": 98595.62, "volume": 11.11612}, {"timestamp": 1738718160000, "open": 98595.62, "high": 98618.89, "low": 98571.27, "close": 98618.88, "volume": 7.61147}, {"timestamp": 1738718220000, "open": 98618.88, "high": 98672.0, "low": 98618.88, "close": 98641.3, "volume": 5.70853}, {"timestamp": 1738718280000, "open": 98641.3, "high": 98641.31, "low": 98545.76, "close": 98545.76, "volume": 5.65044}, {"timestamp": 1738718340000, "open": 98545.77, "high": 98545.77, "low": 98340.0, "close": 98456.84, "volume": 28.40275}, {"timestamp": 1738718400000, "open": 98456.84, "high": 98456.84, "low": 98371.03, "close": 98384.24, "volume": 54.70754}, {"timestamp": 1738718460000, "open": 98384.25, "high": 98385.0, "low": 98298.92, "close": 98312.0, "volume": 48.4049}, {"timestamp": 1738718520000, "open": 98312.0, "high": 98404.72, "low": 98311.99, "close": 98361.12, "volume": 17.54879}, {"timestamp": 1738718580000, "open": 98361.13, "high": 98414.63, "low": 98345.81, "close": 98345.81, "volume": 13.16466}, {"timestamp": 1738718640000, "open": 98345.82, "high": 98345.82, "low": 98258.9, "close": 98299.47, "volume": 47.59899}, {"timestamp": 1738718700000, "open": 98299.48, "high": 98299.48, "low": 98194.74, "close": 98250.0, "volume": 35.70896}, {"timestamp": 1738718760000, "open": 98249.99, "high": 98258.98, "low": 98175.0, "close": 98258.98, "volume": 22.43618}, {"timestamp": 1738718820000, "open": 98258.98, "high": 98299.48, "low": 98258.98, "close": 98282.61, "volume": 5.8927}, {"timestamp": 1738718880000, "open": 98282.61, "high": 98300.15, "low": 98262.0, "close": 98300.14, "volume": 4.22266}, {"timestamp": 1738718940000, "open": 98300.14, "high": 98310.12, "low": 98212.62, "close": 98212.63, "volume": 7.11564}, {"timestamp": 1738719000000, "open": 98212.63, "high": 98227.69, "low": 98038.33, "close": 98087.62, "volume": 35.41009}, {"timestamp": 1738719060000, "open": 98087.63, "high": 98140.6, "low": 98087.63, "close": 98124.0, "volume": 15.57526}, {"timestamp": 1738719120000, "open": 98123.99, "high": 98226.73, "low": 98123.99, "close": 98203.22, "volume": 16.75202}, {"timestamp": 1738719180000, "open": 98203.21, "high": 98282.61, "low": 98199.29, "close": 98282.61, "volume": 19.19049}, {"timestamp": 1738719240000, "open": 98282.61, "high": 98350.0, "low": 98244.46, "close": 98320.48, "volume": 14.53361}, {"timestamp": 1738719300000, "open": 98320.48, "high": 98369.64, "low": 98303.44, "close": 98347.99, "volume": 10.08091}, {"timestamp": 1738719360000, "open": 98347.99, "high": 98348.0, "low": 98169.11, "close": 98169.12, "volume": 12.86779}, {"timestamp": 1738719420000, "open": 98169.11, "high": 98170.89, "low": 98102.56, "close": 98160.48, "volume": 6.86095}, {"timestamp": 1738719480000, "open": 98160.47, "high": 98168.58, "low": 98135.03, "close": 98162.81, "volume": 4.50959}, {"timestamp": 1738719540000, "open": 98162.8, "high": 98162.81, "low": 98132.0, "close": 98132.0, "volume": 6.73723}, {"timestamp": 1738719600000, "open": 98132.0, "high": 98228.65, "low": 98132.0, "close": 98224.27, "volume": 6.86318}, {"timestamp": 1738719660000, "open": 98224.27, "high": 98224.27, "low": 98184.78, "close": 98199.15, "volume": 5.74455}, {"timestamp": 1738719720000, "open": 98199.15, "high": 98226.08, "low": 98184.78, "close": 98226.07, "volume": 3.92506}, {"timestamp": 1738719780000, "open": 98226.08, "high": 98226.08, "low": 98126.97, "close": 98150.2, "volume": 4.35494}, {"timestamp": 1738719840000, "open": 98150.2, "high": 98150.2, "low": 98066.93, "close": 98095.93, "volume": 9.01704}, {"timestamp": 1738719900000, "open": 98095.93, "high": 98129.74, "low": 97987.94, "close": 98008.78, "volume": 35.52708}, {"timestamp": 1738719960000, "open": 98008.78, "high": 98050.0, "low": 97987.52, "close": 98050.0, "volume": 20.25413}, {"timestamp": 1738720020000, "open": 98050.0, "high": 98140.0, "low": 98026.61, "close": 98140.0, "volume": 20.19793}, {"timestamp": 1738720080000, "open": 98139.99, "high": 98140.99, "low": 98093.98, "close": 98140.98, "volume": 10.29455}, {"timestamp": 1738720140000, "open": 98140.99, "high": 98179.73, "low": 98140.99, "close": 98168.33, "volume": 2.66129}, {"timestamp": 1738720200000, "open": 98168.32, "high": 98200.0, "low": 98139.76, "close": 98139.76, "volume": 3.9225}, {"timestamp": 1738720260000, "open": 98139.77, "high": 98209.89, "low": 98112.43, "close": 98112.43, "volume": 18.73935}, {"timestamp": 1738720320000, "open": 98112.43, "high": 98112.43, "low": 98002.2, "close": 98030.02, "volume": 25.23084}, {"timestamp": 1738720380000, "open": 98030.02, "high": 98030.02, "low": 97916.65, "close": 97937.99, "volume": 13.97959}, {"timestamp": 1738720440000, "open": 97938.0, "high": 97938.0, "low": 97849.99, "close": 97860.0, "volume": 35.96648}, {"timestamp": 1738720500000, "open": 97860.0, "high": 97930.0, "low": 97859.99, "close": 97879.33, "volume": 31.56808}, {"timestamp": 1738720560000, "open": 97879.33, "high": 97944.0, "low": 97827.87, "close": 97944.0, "volume": 16.40658}, {"timestamp": 1738720620000, "open": 97944.0, "high": 97944.0, "low": 97692.3, "close": 97698.2, "volume": 65.40854}, {"timestamp": 1738720680000, "open": 97698.19, "high": 97797.13, "low": 97662.18, "close": 97797.12, "volume": 10.80288}, {"timestamp": 1738720740000, "open": 97797.13, "high": 97968.89, "low": 97797.12, "close": 97849.82, "volume": 62.0854}, {"timestamp": 1738720800000, "open": 97849.81, "high": 98015.72, "low": 97810.89, "close": 97978.0, "volume": 29.56237}, {"timestamp": 1738720860000, "open": 97978.0, "high": 98037.68, "low": 97941.57, "close": 98007.31, "volume": 12.29466}, {"timestamp": 1738720920000, "open": 98007.31, "high": 98029.75, "low": 97810.86, "close": 97818.59, "volume": 38.88689}, {"timestamp": 1738720980000, "open": 97818.59, "high": 97833.11, "low": 97721.16, "close": 97789.99, "volume": 52.22383}, {"timestamp": 1738721040000, "open": 97790.0, "high": 97873.62, "low": 97738.01, "close": 97738.02, "volume": 6.26162}, {"timestamp": 1738721100000, "open": 97738.02, "high": 97822.0, "low": 97732.0, "close": 97793.47, "volume": 24.26237}, {"timestamp": 1738721160000, "open": 97793.48, "high": 97886.77, "low": 97740.76, "close": 97868.03, "volume": 10.99766}, {"timestamp": 1738721220000, "open": 97868.04, "high": 97889.97, "low": 97794.28, "close": 97794.28, "volume": 16.26242}, {"timestamp": 1738721280000, "open": 97794.27, "high": 97828.86, "low": 97753.34, "close": 97799.24, "volume": 15.94119}, {"timestamp": 1738721340000, "open": 97799.24, "high": 97870.95, "low": 97793.44, "close": 97812.02, "volume": 7.4166}, {"timestamp": 1738721400000, "open": 97812.01, "high": 97891.31, "low": 97803.71, "close": 97843.93, "volume": 7.79952}, {"timestamp": 1738721460000, "open": 97843.93, "high": 97843.93, "low": 97741.67, "close": 97792.88, "volume": 9.60047}, {"timestamp": 1738721520000, "open": 97792.89, "high": 97792.89, "low": 97700.0, "close": 97733.53, "volume": 16.02895}, {"timestamp": 1738721580000, "open": 97733.54, "high": 97757.96, "low": 97700.0, "close": 97700.0, "volume": 8.33334}, {"timestamp": 1738721640000, "open": 97700.01, "high": 97711.63, "low": 97676.01, "close": 97676.02, "volume": 9.41932}, {"timestamp": 1738721700000, "open": 97676.02, "high": 97698.0, "low": 97668.01, "close": 97674.02, "volume": 6.80712}, {"timestamp": 1738721760000, "open": 97674.02, "high": 97683.99, "low": 97532.8, "close": 97650.0, "volume": 32.44657}, {"timestamp": 1738721820000, "open": 97650.0, "high": 97679.52, "low": 97400.0, "close": 97433.01, "volume": 60.10831}, {"timestamp": 1738721880000, "open": 97433.01, "high": 97576.0, "low": 97400.01, "close": 97515.99, "volume": 53.67019}, {"timestamp": 1738721940000, "open": 97516.0, "high": 97601.97, "low": 97434.0, "close": 97434.78, "volume": 22.01759}, {"timestamp": 1738722000000, "open": 97434.78, "high": 97589.66, "low": 97434.78, "close": 97574.28, "volume": 15.72201}, {"timestamp": 1738722060000, "open": 97574.27, "high": 97574.27, "low": 97462.0, "close": 97468.04, "volume": 12.19236}, {"timestamp": 1738722120000, "open": 97468.03, "high": 97584.0, "low": 97457.57, "close": 97546.53, "volume": 23.08387}, {"timestamp": 1738722180000, "open": 97546.53, "high": 97550.0, "low": 97271.56, "close": 97379.69, "volume": 81.43212}, {"timestamp": 1738722240000, "open": 97379.68, "high": 97421.99, "low": 97131.43, "close": 97196.01, "volume": 103.55297}, {"timestamp": 1738722300000, "open": 97196.01, "high": 97256.92, "low": 97140.44, "close": 97155.93, "volume": 36.22079}, {"timestamp": 1738722360000, "open": 97155.93, "high": 97309.79, "low": 97155.93, "close": 97297.98, "volume": 34.15339}, {"timestamp": 1738722420000, "open": 97297.98, "high": 97448.1, "low": 97271.89, "close": 97336.56, "volume": 42.98119}, {"timestamp": 1738722480000, "open": 97336.56, "high": 97419.12, "low": 97332.0, "close": 97352.26, "volume": 13.95884}, {"timestamp": 1738722540000, "open": 97352.25, "high": 97484.72, "low": 97330.4, "close": 97420.0, "volume": 33.99699}, {"timestamp": 1738722600000, "open": 97419.99, "high": 97451.99, "low": 97406.01, "close": 97436.61, "volume": 9.86427}, {"timestamp": 1738722660000, "open": 97436.6, "high": 97508.05, "low": 97426.8, "close": 97436.63, "volume": 13.70157}, {"timestamp": 1738722720000, "open": 97436.64, "high": 97436.64, "low": 97403.58, "close": 97412.29, "volume": 12.655}, {"timestamp": 1738722780000, "open": 97412.3, "high": 97513.61, "low": 97412.21, "close": 97479.91, "volume": 18.99017}, {"timestamp": 1738722840000, "open": 97479.9, "high": 97583.12, "low": 97441.61, "close": 97547.04, "volume": 8.05198}, {"timestamp": 1738722900000, "open": 97547.04, "high": 97547.04, "low": 97471.37, "close": 97492.22, "volume": 17.70039}, {"timestamp": 1738722960000, "open": 97492.22, "high": 97708.19, "low": 97474.99, "close": 97624.91, "volume": 32.53261}, {"timestamp": 1738723020000, "open": 97624.9, "high": 97693.44, "low": 97605.88, "close": 97684.03, "volume": 9.48081}, {"timestamp": 1738723080000, "open": 97684.03, "high": 97684.03, "low": 97632.16, "close": 97651.83, "volume": 4.27439}, {"timestamp": 1738723140000, "open": 97652.64, "high": 97703.92, "low": 97647.96, "close": 97688.01, "volume": 6.41914}, {"timestamp": 1738723200000, "open": 97688.01, "high": 97692.42, "low": 97650.0, "close": 97666.66, "volume": 6.20206}, {"timestamp": 1738723260000, "open": 97666.67, "high": 97713.39, "low": 97646.76, "close": 97673.4, "volume": 7.39682}, {"timestamp": 1738723320000, "open": 97673.41, "high": 97704.0, "low": 97656.24, "close": 97704.0, "volume": 7.93107}, {"timestamp": 1738723380000, "open": 97704.0, "high": 97773.08, "low": 97695.65, "close": 97756.07, "volume": 8.0786}, {"timestamp": 1738723440000, "open": 97756.08, "high": 97886.16, "low": 97755.23, "close": 97886.15, "volume": 16.84737}, {"timestamp": 1738723500000, "open": 97886.15, "high": 97937.61, "low": 97752.14, "close": 97821.58, "volume": 32.71042}, {"timestamp": 1738723560000, "open": 97822.85, "high": 97961.87, "low": 97813.33, "close": 97898.88, "volume": 33.9991}, {"timestamp": 1738723620000, "open": 97898.87, "high": 97898.87, "low": 97763.41, "close": 97763.42, "volume": 16.82117}, {"timestamp": 1738723680000, "open": 97763.41, "high": 97972.0, "low": 97763.41, "close": 97971.99, "volume": 49.15452}, {"timestamp": 1738723740000, "open": 97972.0, "high": 97984.7, "low": 97864.0, "close": 97864.0, "volume": 24.5479}, {"timestamp": 1738723800000, "open": 97863.21, "high": 97882.36, "low": 97786.0, "close": 97814.0, "volume": 25.35038}, {"timestamp": 1738723860000, "open": 97814.0, "high": 97879.41, "low": 97772.0, "close": 97808.0, "volume": 14.44101}, {"timestamp": 1738723920000, "open": 97807.99, "high": 97818.52, "low": 97774.0, "close": 97810.0, "volume": 10.59012}, {"timestamp": 1738723980000, "open": 97810.0, "high": 97966.0, "low": 97793.47, "close": 97910.37, "volume": 44.98547}, {"timestamp": 1738724040000, "open": 97910.37, "high": 98054.35, "low": 97910.36, "close": 98014.89, "volume": 25.87626}, {"timestamp": 1738724100000, "open": 98014.9, "high": 98192.0, "low": 98014.89, "close": 98147.49, "volume": 24.70998}, {"timestamp": 1738724160000, "open": 98147.5, "high": 98147.5, "low": 98051.31, "close": 98072.01, "volume": 15.19853}, {"timestamp": 1738724220000, "open": 98072.0, "high": 98086.96, "low": 98001.83, "close": 98001.83, "volume": 10.34079}, {"timestamp": 1738724280000, "open": 98001.83, "high": 98036.0, "low": 97994.18, "close": 98004.01, "volume": 9.45945}, {"timestamp": 1738724340000, "open": 98004.0, "high": 98004.0, "low": 97990.23, "close": 97993.99, "volume": 1.83653}, {"timestamp": 1738724400000, "open": 97994.0, "high": 98021.74, "low": 97977.0, "close": 98021.74, "volume": 11.95609}, {"timestamp": 1738724460000, "open": 98021.74, "high": 98122.5, "low": 98021.74, "close": 98085.99, "volume": 12.90176}, {"timestamp": 1738724520000, "open": 98085.99, "high": 98110.19, "low": 97992.33, "close": 98017.68, "volume": 11.57276}, {"timestamp": 1738724580000, "open": 98017.68, "high": 98022.0, "low": 97932.62, "close": 97932.63, "volume": 6.45048}, {"timestamp": 1738724640000, "open": 97932.62, "high": 97932.63, "low": 97836.63, "close": 97836.63, "volume": 8.92436}, {"timestamp": 1738724700000, "open": 97836.64, "high": 97978.0, "low": 97836.64, "close": 97974.9, "volume": 7.59983}, {"timestamp": 1738724760000, "open": 97974.89, "high": 98000.0, "low": 97930.1, "close": 97967.39, "volume": 6.42237}, {"timestamp": 1738724820000, "open": 97967.4, "high": 97989.14, "low": 97912.74, "close": 97912.75, "volume": 4.60978}, {"timestamp": 1738724880000, "open": 97912.75, "high": 97952.0, "low": 97910.0, "close": 97946.11, "volume": 11.93227}, {"timestamp": 1738724940000, "open": 97946.11, "high": 97946.11, "low": 97888.74, "close": 97912.01, "volume": 3.98973}, {"timestamp": 1738725000000, "open": 97912.0, "high": 97931.99, "low": 97858.69, "close": 97884.42, "volume": 6.42155}, {"timestamp": 1738725060000, "open": 97884.42, "high": 97884.43, "low": 97816.0, "close": 97818.01, "volume": 8.49418}, {"timestamp": 1738725120000, "open": 97818.01, "high": 97878.0, "low": 97818.01, "close": 97858.7, "volume": 3.40799}, {"timestamp": 1738725180000, "open": 97858.7, "high": 97875.89, "low": 97838.01, "close": 97866.15, "volume": 5.39677}, {"timestamp": 1738725240000, "open": 97866.15, "high": 97866.15, "low": 97811.42, "close": 97857.99, "volume": 2.81044}, {"timestamp": 1738725300000, "open": 97857.99, "high": 97864.32, "low": 97771.82, "close": 97854.0, "volume": 4.76382}, {"timestamp": 1738725360000, "open": 97853.99, "high": 97962.0, "low": 97853.99, "close": 97953.02, "volume": 8.72398}, {"timestamp": 1738725420000, "open": 97953.02, "high": 97956.53, "low": 97908.85, "close": 97956.52, "volume": 11.63062}, {"timestamp": 1738725480000, "open": 97956.52, "high": 97988.87, "low": 97934.01, "close": 97934.01, "volume": 18.78374}, {"timestamp": 1738725540000, "open": 97934.01, "high": 97938.23, "low": 97867.52, "close": 97937.16, "volume": 58.65712}, {"timestamp": 1738725600000, "open": 97937.16, "high": 97980.0, "low": 97908.85, "close": 97976.0, "volume": 7.80621}, {"timestamp": 1738725660000, "open": 97976.0, "high": 98038.0, "low": 97974.0, "close": 98026.01, "volume": 51.32165}, {"timestamp": 1738725720000, "open": 98026.01, "high": 98054.0, "low": 98024.19, "close": 98044.57, "volume": 18.44509}, {"timestamp": 1738725780000, "open": 98044.57, "high": 98046.0, "low": 98008.0, "close": 98013.87, "volume": 3.76556}, {"timestamp": 1738725840000, "open": 98013.87, "high": 98033.99, "low": 97963.95, "close": 98024.0, "volume": 11.58932}, {"timestamp": 1738725900000, "open": 98024.01, "high": 98051.3, "low": 98012.0, "close": 98026.0, "volume": 3.73296}, {"timestamp": 1738725960000, "open": 98026.01, "high": 98030.98, "low": 97967.76, "close": 98005.99, "volume": 16.19208}, {"timestamp": 1738726020000, "open": 98006.0, "high": 98054.34, "low": 98006.0, "close": 98034.01, "volume": 6.87935}, {"timestamp": 1738726080000, "open": 98034.0, "high": 98034.0, "low": 97974.0, "close": 97974.01, "volume": 4.44561}, {"timestamp": 1738726140000, "open": 97974.0, "high": 97974.0, "low": 97923.91, "close": 97923.92, "volume": 8.8436}, {"timestamp": 1738726200000, "open": 97923.92, "high": 98032.28, "low": 97923.92, "close": 97969.26, "volume": 10.65814}, {"timestamp": 1738726260000, "open": 97969.26, "high": 98069.3, "low": 97958.88, "close": 98067.29, "volume": 9.19428}, {"timestamp": 1738726320000, "open": 98067.29, "high": 98086.96, "low": 98062.37, "close": 98065.65, "volume": 17.50741}, {"timestamp": 1738726380000, "open": 98065.65, "high": 98096.0, "low": 98032.0, "close": 98077.16, "volume": 15.49572}, {"timestamp": 1738726440000, "open": 98077.16, "high": 98077.16, "low": 98014.67, "close": 98040.01, "volume": 6.11622}, {"timestamp": 1738726500000, "open": 98040.0, "high": 98138.0, "low": 98021.74, "close": 98096.0, "volume": 21.63905}, {"timestamp": 1738726560000, "open": 98095.99, "high": 98194.18, "low": 98082.0, "close": 98160.7, "volume": 14.22017}, {"timestamp": 1738726620000, "open": 98160.7, "high": 98180.0, "low": 98128.01, "close": 98157.83, "volume": 9.77714}, {"timestamp": 1738726680000, "open": 98157.84, "high": 98161.78, "low": 98128.03, "close": 98150.0, "volume": 7.52594}, {"timestamp": 1738726740000, "open": 98150.0, "high": 98324.16, "low": 98149.99, "close": 98202.02, "volume": 29.2421}, {"timestamp": 1738726800000, "open": 98202.02, "high": 98202.02, "low": 98104.7, "close": 98149.34, "volume": 11.69086}, {"timestamp": 1738726860000, "open": 98149.35, "high": 98149.35, "low": 98089.34, "close": 98089.35, "volume": 6.58873}, {"timestamp": 1738726920000, "open": 98089.35, "high": 98117.98, "low": 98045.08, "close": 98117.98, "volume": 8.98745}, {"timestamp": 1738726980000, "open": 98117.99, "high": 98184.79, "low": 98114.73, "close": 98184.79, "volume": 4.33263}, {"timestamp": 1738727040000, "open": 98184.79, "high": 98217.4, "low": 98162.52, "close": 98200.01, "volume": 13.72889}, {"timestamp": 1738727100000, "open": 98200.01, "high": 98232.0, "low": 98152.17, "close": 98176.0, "volume": 20.79228}, {"timestamp": 1738727160000, "open": 98176.0, "high": 98176.01, "low": 98108.0, "close": 98140.67, "volume": 4.38554}, {"timestamp": 1738727220000, "open": 98140.67, "high": 98184.0, "low": 98114.0, "close": 98114.01, "volume": 5.61744}, {"timestamp": 1738727280000, "open": 98114.0, "high": 98114.01, "low": 98080.0, "close": 98097.1, "volume": 5.65577}, {"timestamp": 1738727340000, "open": 98097.11, "high": 98097.11, "low": 98045.13, "close": 98045.13, "volume": 5.03226}, {"timestamp": 1738727400000, "open": 98045.14, "high": 98131.34, "low": 98045.14, "close": 98131.22, "volume": 10.0027}, {"timestamp": 1738727460000, "open": 98131.22, "high": 98131.22, "low": 98000.01, "close": 98000.02, "volume": 7.09689}, {"timestamp": 1738727520000, "open": 98000.01, "high": 98043.64, "low": 97969.39, "close": 97989.13, "volume": 21.81275}, {"timestamp": 1738727580000, "open": 97989.13, "high": 97993.26, "low": 97956.52, "close": 97968.29, "volume": 3.93501}, {"timestamp": 1738727640000, "open": 97968.28, "high": 98004.17, "low": 97968.28, "close": 98004.16, "volume": 3.62484}, {"timestamp": 1738727700000, "open": 98004.17, "high": 98045.0, "low": 98004.16, "close": 98045.0, "volume": 4.67448}, {"timestamp": 1738727760000, "open": 98044.99, "high": 98045.0, "low": 97994.84, "close": 98027.19, "volume": 3.79918}, {"timestamp": 1738727820000, "open": 98027.2, "high": 98054.35, "low": 98014.23, "close": 98036.95, "volume": 5.03793}, {"timestamp": 1738727880000, "open": 98036.95, "high": 98073.05, "low": 98036.95, "close": 98048.73, "volume": 6.56044}, {"timestamp": 1738727940000, "open": 98048.74, "high": 98059.73, "low": 98028.0, "close": 98040.0, "volume": 7.97482}, {"timestamp": 1738728000000, "open": 98040.01, "high": 98078.21, "low": 98023.09, "close": 98033.99, "volume": 8.80055}, {"timestamp": 1738728060000, "open": 98034.0, "high": 98086.96, "low": 98005.0, "close": 98070.01, "volume": 80.68349}, {"timestamp": 1738728120000, "open": 98070.0, "high": 98124.0, "low": 98050.0, "close": 98111.69, "volume": 4.62719}, {"timestamp": 1738728180000, "open": 98111.7, "high": 98164.0, "low": 98104.36, "close": 98119.57, "volume": 4.31807}, {"timestamp": 1738728240000, "open": 98119.56, "high": 98162.82, "low": 98115.78, "close": 98156.6, "volume": 5.70106}, {"timestamp": 1738728300000, "open": 98156.61, "high": 98199.99, "low": 98156.6, "close": 98166.0, "volume": 8.49762}, {"timestamp": 1738728360000, "open": 98166.01, "high": 98166.01, "low": 98068.0, "close": 98068.0, "volume": 4.04772}, {"timestamp": 1738728420000, "open": 98068.0, "high": 98150.0, "low": 98061.37, "close": 98138.01, "volume": 3.37411}, {"timestamp": 1738728480000, "open": 98138.01, "high": 98150.0, "low": 98119.56, "close": 98119.56, "volume": 2.6665}, {"timestamp": 1738728540000, "open": 98119.56, "high": 98129.96, "low": 98090.0, "close": 98121.34, "volume": 5.82225}, {"timestamp": 1738728600000, "open": 98121.34, "high": 98121.34, "low": 98088.0, "close": 98094.0, "volume": 1.94061}, {"timestamp": 1738728660000, "open": 98094.0, "high": 98150.0, "low": 98080.57, "close": 98080.99, "volume": 2.96425}, {"timestamp": 1738728720000, "open": 98080.99, "high": 98130.0, "low": 98080.99, "close": 98116.61, "volume": 2.63683}, {"timestamp": 1738728780000, "open": 98116.61, "high": 98116.62, "low": 98069.11, "close": 98070.01, "volume": 2.63954}, {"timestamp": 1738728840000, "open": 98070.0, "high": 98096.85, "low": 98070.0, "close": 98096.85, "volume": 2.02065}, {"timestamp": 1738728900000, "open": 98096.85, "high": 98113.84, "low": 98056.71, "close": 98086.33, "volume": 10.30237}, {"timestamp": 1738728960000, "open": 98086.33, "high": 98140.0, "low": 98086.33, "close": 98139.99, "volume": 9.63904}, {"timestamp": 1738729020000, "open": 98139.99, "high": 98184.79, "low": 98116.0, "close": 98152.22, "volume": 4.11803}, {"timestamp": 1738729080000, "open": 98152.21, "high": 98184.79, "low": 98150.01, "close": 98164.0, "volume": 10.80227}, {"timestamp": 1738729140000, "open": 98164.0, "high": 98164.13, "low": 98073.1, "close": 98073.28, "volume": 30.84542}, {"timestamp": 1738729200000, "open": 98073.28, "high": 98079.99, "low": 98017.87, "close": 98024.55, "volume": 18.20416}, {"timestamp": 1738729260000, "open": 98024.55, "high": 98038.0, "low": 98005.0, "close": 98037.99, "volume": 21.77084}, {"timestamp": 1738729320000, "open": 98038.0, "high": 98086.96, "low": 98028.38, "close": 98086.96, "volume": 4.90082}, {"timestamp": 1738729380000, "open": 98086.96, "high": 98086.96, "low": 98054.34, "close": 98065.99, "volume": 3.02887}, {"timestamp": 1738729440000, "open": 98065.99, "high": 98066.0, "low": 98065.99, "close": 98065.99, "volume": 0.7213}, {"timestamp": 1738729500000, "open": 98066.0, "high": 98146.24, "low": 98065.99, "close": 98126.0, "volume": 6.70052}, {"timestamp": 1738729560000, "open": 98126.01, "high": 98148.0, "low": 98110.37, "close": 98126.79, "volume": 13.73066}, {"timestamp": 1738729620000, "open": 98126.8, "high": 98126.8, "low": 98005.0, "close": 98005.0, "volume": 7.01487}, {"timestamp": 1738729680000, "open": 98005.01, "high": 98018.0, "low": 97952.75, "close": 97962.0, "volume": 22.48838}, {"timestamp": 1738729740000, "open": 97962.0, "high": 97976.0, "low": 97916.65, "close": 97928.0, "volume": 9.30085}, {"timestamp": 1738729800000, "open": 97927.99, "high": 97989.14, "low": 97916.02, "close": 97989.13, "volume": 7.01762}, {"timestamp": 1738729860000, "open": 97989.14, "high": 98048.96, "low": 97968.01, "close": 98046.37, "volume": 8.04009}, {"timestamp": 1738729920000, "open": 98046.37, "high": 98090.06, "low": 98023.25, "close": 98090.05, "volume": 5.68051}, {"timestamp": 1738729980000, "open": 98090.05, "high": 98115.43, "low": 98090.05, "close": 98108.14, "volume": 7.12586}, {"timestamp": 1738730040000, "open": 98108.15, "high": 98141.7, "low": 98108.14, "close": 98139.81, "volume": 6.90817}, {"timestamp": 1738730100000, "open": 98139.81, "high": 98168.16, "low": 98139.81, "close": 98163.09, "volume": 7.18582}, {"timestamp": 1738730160000, "open": 98163.09, "high": 98210.0, "low": 98152.18, "close": 98152.18, "volume": 4.34878}, {"timestamp": 1738730220000, "open": 98152.18, "high": 98159.51, "low": 98090.21, "close": 98090.22, "volume": 4.27213}, {"timestamp": 1738730280000, "open": 98090.22, "high": 98158.0, "low": 98090.21, "close": 98157.99, "volume": 1.9458}, {"timestamp": 1738730340000, "open": 98157.99, "high": 98175.49, "low": 98132.0, "close": 98143.23, "volume": 2.39467}, {"timestamp": 1738730400000, "open": 98143.23, "high": 98182.0, "low": 98132.0, "close": 98162.0, "volume": 2.84382}, {"timestamp": 1738730460000, "open": 98162.0, "high": 98177.99, "low": 98137.58, "close": 98177.99, "volume": 2.45404}, {"timestamp": 1738730520000, "open": 98177.99, "high": 98210.0, "low": 98173.99, "close": 98203.99, "volume": 9.65564}, {"timestamp": 1738730580000, "open": 98203.99, "high": 98232.5, "low": 98202.0, "close": 98213.99, "volume": 36.55261}, {"timestamp": 1738730640000, "open": 98213.99, "high": 98248.0, "low": 98213.99, "close": 98248.0, "volume": 1.87576}, {"timestamp": 1738730700000, "open": 98248.0, "high": 98332.41, "low": 98247.99, "close": 98290.62, "volume": 62.59904}, {"timestamp": 1738730760000, "open": 98290.62, "high": 98290.62, "low": 98208.0, "close": 98208.01, "volume": 9.66626}, {"timestamp": 1738730820000, "open": 98208.01, "high": 98243.6, "low": 98208.0, "close": 98243.6, "volume": 3.09714}, {"timestamp": 1738730880000, "open": 98243.6, "high": 98250.0, "low": 98204.0, "close": 98204.01, "volume": 3.96484}, {"timestamp": 1738730940000, "open": 98204.02, "high": 98204.02, "low": 98184.78, "close": 98191.19, "volume": 4.07581}, {"timestamp": 1738731000000, "open": 98191.19, "high": 98224.0, "low": 98152.17, "close": 98181.35, "volume": 10.45609}, {"timestamp": 1738731060000, "open": 98181.36, "high": 98195.17, "low": 98152.37, "close": 98152.38, "volume": 4.42282}, {"timestamp": 1738731120000, "open": 98152.37, "high": 98152.38, "low": 98090.05, "close": 98123.99, "volume": 14.56404}, {"timestamp": 1738731180000, "open": 98124.0, "high": 98174.45, "low": 98123.99, "close": 98152.18, "volume": 7.48041}, {"timestamp": 1738731240000, "open": 98152.17, "high": 98152.18, "low": 98114.01, "close": 98123.83, "volume": 12.93495}, {"timestamp": 1738731300000, "open": 98123.82, "high": 98128.6, "low": 98112.0, "close": 98124.63, "volume": 7.91924}, {"timestamp": 1738731360000, "open": 98124.79, "high": 98128.6, "low": 98104.72, "close": 98108.01, "volume": 6.40667}, {"timestamp": 1738731420000, "open": 98108.0, "high": 98108.01, "low": 98018.72, "close": 98035.99, "volume": 11.01696}, {"timestamp": 1738731480000, "open": 98036.0, "high": 98036.0, "low": 98010.01, "close": 98010.02, "volume": 8.18285}, {"timestamp": 1738731540000, "open": 98010.02, "high": 98046.0, "low": 98010.0, "close": 98046.0, "volume": 35.48723}, {"timestamp": 1738731600000, "open": 98045.99, "high": 98127.46, "low": 98045.99, "close": 98127.45, "volume": 7.07608}, {"timestamp": 1738731660000, "open": 98127.46, "high": 98188.84, "low": 98127.45, "close": 98178.01, "volume": 13.3793}, {"timestamp": 1738731720000, "open": 98178.01, "high": 98178.01, "low": 98065.84, "close": 98065.85, "volume": 4.021}, {"timestamp": 1738731780000, "open": 98065.85, "high": 98119.57, "low": 98043.71, "close": 98047.86, "volume": 12.53212}, {"timestamp": 1738731840000, "open": 98047.86, "high": 98047.87, "low": 98010.05, "close": 98010.05, "volume": 6.42458}, {"timestamp": 1738731900000, "open": 98010.06, "high": 98031.78, "low": 98010.0, "close": 98010.01, "volume": 13.97584}, {"timestamp": 1738731960000, "open": 98010.01, "high": 98045.98, "low": 98010.0, "close": 98045.97, "volume": 4.79056}, {"timestamp": 1738732020000, "open": 98045.97, "high": 98091.7, "low": 98014.0, "close": 98014.0, "volume": 5.88234}, {"timestamp": 1738732080000, "open": 98014.0, "high": 98032.77, "low": 98010.0, "close": 98032.77, "volume": 21.23078}, {"timestamp": 1738732140000, "open": 98032.76, "high": 98032.77, "low": 98010.0, "close": 98010.0, "volume": 4.61779}, {"timestamp": 1738732200000, "open": 98010.0, "high": 98048.17, "low": 98010.0, "close": 98027.67, "volume": 2.57308}, {"timestamp": 1738732260000, "open": 98027.68, "high": 98038.21, "low": 97965.37, "close": 97981.3, "volume": 42.98458}, {"timestamp": 1738732320000, "open": 97981.3, "high": 97981.31, "low": 97952.86, "close": 97952.94, "volume": 2.64765}, {"timestamp": 1738732380000, "open": 97952.94, "high": 97998.73, "low": 97952.94, "close": 97990.09, "volume": 5.20003}, {"timestamp": 1738732440000, "open": 97990.1, "high": 98035.99, "low": 97990.09, "close": 98035.98, "volume": 10.24965}, {"timestamp": 1738732500000, "open": 98035.99, "high": 98050.0, "low": 98004.87, "close": 98004.87, "volume": 3.94205}, {"timestamp": 1738732560000, "open": 98004.88, "high": 98004.88, "low": 97990.09, "close": 97992.01, "volume": 3.85599}, {"timestamp": 1738732620000, "open": 97992.01, "high": 97992.01, "low": 97932.01, "close": 97932.01, "volume": 3.77928}, {"timestamp": 1738732680000, "open": 97932.01, "high": 97944.71, "low": 97923.91, "close": 97944.71, "volume": 3.12444}, {"timestamp": 1738732740000, "open": 97944.71, "high": 97966.0, "low": 97929.32, "close": 97929.33, "volume": 4.03611}, {"timestamp": 1738732800000, "open": 97929.32, "high": 97972.0, "low": 97849.23, "close": 97972.0, "volume": 19.24505}, {"timestamp": 1738732860000, "open": 97971.99, "high": 97996.58, "low": 97919.64, "close": 97919.64, "volume": 4.99874}, {"timestamp": 1738732920000, "open": 97919.64, "high": 97970.72, "low": 97919.63, "close": 97968.29, "volume": 5.01107}, {"timestamp": 1738732980000, "open": 97968.29, "high": 97968.3, "low": 97923.4, "close": 97923.41, "volume": 7.62366}, {"timestamp": 1738733040000, "open": 97923.41, "high": 97944.84, "low": 97923.4, "close": 97930.0, "volume": 10.25085}, {"timestamp": 1738733100000, "open": 97930.01, "high": 97930.01, "low": 97884.0, "close": 97909.99, "volume": 6.32518}, {"timestamp": 1738733160000, "open": 97909.99, "high": 97920.0, "low": 97865.3, "close": 97877.79, "volume": 29.92686}, {"timestamp": 1738733220000, "open": 97877.8, "high": 97908.0, "low": 97871.32, "close": 97908.0, "volume": 3.99305}, {"timestamp": 1738733280000, "open": 97908.0, "high": 97923.92, "low": 97907.99, "close": 97918.0, "volume": 3.44256}, {"timestamp": 1738733340000, "open": 97918.0, "high": 97936.85, "low": 97890.78, "close": 97936.85, "volume": 9.53902}, {"timestamp": 1738733400000, "open": 97936.84, "high": 98000.0, "low": 97936.84, "close": 97937.52, "volume": 12.10889}, {"timestamp": 1738733460000, "open": 97937.52, "high": 97937.52, "low": 97854.0, "close": 97866.0, "volume": 3.93011}, {"timestamp": 1738733520000, "open": 97866.0, "high": 97866.01, "low": 97783.02, "close": 97819.55, "volume": 11.42252}, {"timestamp": 1738733580000, "open": 97819.54, "high": 97850.0, "low": 97794.0, "close": 97850.0, "volume": 6.3768}, {"timestamp": 1738733640000, "open": 97850.0, "high": 97866.72, "low": 97838.75, "close": 97866.72, "volume": 3.30082}, {"timestamp": 1738733700000, "open": 97866.72, "high": 97866.72, "low": 97848.41, "close": 97848.96, "volume": 0.986}, {"timestamp": 1738733760000, "open": 97848.97, "high": 97852.0, "low": 97818.01, "close": 97824.67, "volume": 14.15878}, {"timestamp": 1738733820000, "open": 97824.67, "high": 97877.08, "low": 97824.67, "close": 97848.01, "volume": 8.06337}, {"timestamp": 1738733880000, "open": 97848.0, "high": 97848.0, "low": 97799.0, "close": 97811.99, "volume": 10.29996}, {"timestamp": 1738733940000, "open": 97811.99, "high": 97811.99, "low": 97774.91, "close": 97774.92, "volume": 10.51246}, {"timestamp": 1738734000000, "open": 97774.92, "high": 97774.92, "low": 97681.53, "close": 97740.91, "volume": 41.51562}, {"timestamp": 1738734060000, "open": 97740.9, "high": 97843.08, "low": 97740.9, "close": 97836.0, "volume": 13.03544}, {"timestamp": 1738734120000, "open": 97836.0, "high": 97858.7, "low": 97822.0, "close": 97858.7, "volume": 2.37509}, {"timestamp": 1738734180000, "open": 97858.69, "high": 97858.69, "low": 97814.0, "close": 97814.84, "volume": 8.41692}, {"timestamp": 1738734240000, "open": 97814.84, "high": 97814.84, "low": 97770.2, "close": 97790.0, "volume": 9.75063}, {"timestamp": 1738734300000, "open": 97790.0, "high": 97841.52, "low": 97774.0, "close": 97834.0, "volume": 18.96844}, {"timestamp": 1738734360000, "open": 97834.0, "high": 97872.99, "low": 97821.78, "close": 97872.99, "volume": 8.15427}, {"timestamp": 1738734420000, "open": 97872.99, "high": 97888.0, "low": 97854.42, "close": 97887.99, "volume": 13.89405}, {"timestamp": 1738734480000, "open": 97888.0, "high": 97966.29, "low": 97884.41, "close": 97914.89, "volume": 14.70781}, {"timestamp": 1738734540000, "open": 97914.9, "high": 97967.07, "low": 97893.11, "close": 97961.99, "volume": 14.56798}, {"timestamp": 1738734600000, "open": 97962.0, "high": 97975.95, "low": 97935.45, "close": 97970.11, "volume": 3.45114}, {"timestamp": 1738734660000, "open": 97970.11, "high": 98009.99, "low": 97952.27, "close": 98009.99, "volume": 6.87316}, {"timestamp": 1738734720000, "open": 98010.0, "high": 98152.18, "low": 97989.97, "close": 98140.01, "volume": 94.59764}, {"timestamp": 1738734780000, "open": 98140.0, "high": 98250.0, "low": 98129.51, "close": 98241.99, "volume": 22.9488}, {"timestamp": 1738734840000, "open": 98241.99, "high": 98286.41, "low": 98175.34, "close": 98250.0, "volume": 43.27301}, {"timestamp": 1738734900000, "open": 98249.99, "high": 98300.0, "low": 98148.48, "close": 98164.0, "volume": 57.91366}, {"timestamp": 1738734960000, "open": 98164.0, "high": 98174.16, "low": 98086.95, "close": 98151.2, "volume": 14.26363}, {"timestamp": 1738735020000, "open": 98151.21, "high": 98229.29, "low": 98121.82, "close": 98164.35, "volume": 13.09193}, {"timestamp": 1738735080000, "open": 98164.34, "high": 98174.0, "low": 98136.0, "close": 98157.26, "volume": 7.10182}, {"timestamp": 1738735140000, "open": 98157.26, "high": 98167.47, "low": 98138.39, "close": 98138.4, "volume": 8.72549}, {"timestamp": 1738735200000, "open": 98138.4, "high": 98141.4, "low": 98054.17, "close": 98063.45, "volume": 7.48525}, {"timestamp": 1738735260000, "open": 98063.45, "high": 98064.76, "low": 98014.92, "close": 98064.76, "volume": 8.13864}, {"timestamp": 1738735320000, "open": 98064.75, "high": 98082.02, "low": 98046.0, "close": 98082.02, "volume": 5.57277}, {"timestamp": 1738735380000, "open": 98082.02, "high": 98160.0, "low": 98076.0, "close": 98160.0, "volume": 19.69699}, {"timestamp": 1738735440000, "open": 98160.0, "high": 98160.0, "low": 98100.0, "close": 98131.99, "volume": 6.33231}, {"timestamp": 1738735500000, "open": 98131.99, "high": 98151.21, "low": 98093.15, "close": 98117.96, "volume": 10.01615}, {"timestamp": 1738735560000, "open": 98117.96, "high": 98117.96, "low": 98007.28, "close": 98008.02, "volume": 9.50216}, {"timestamp": 1738735620000, "open": 98008.02, "high": 98008.02, "low": 97867.15, "close": 97920.01, "volume": 26.16808}, {"timestamp": 1738735680000, "open": 97920.01, "high": 98017.16, "low": 97920.0, "close": 98009.03, "volume": 9.72578}, {"timestamp": 1738735740000, "open": 98009.03, "high": 98103.66, "low": 97992.0, "close": 98091.48, "volume": 16.33704}, {"timestamp": 1738735800000, "open": 98091.48, "high": 98222.0, "low": 98091.48, "close": 98179.68, "volume": 22.52221}, {"timestamp": 1738735860000, "open": 98179.68, "high": 98179.68, "low": 98109.67, "close": 98109.67, "volume": 11.03165}, {"timestamp": 1738735920000, "open": 98109.68, "high": 98109.68, "low": 98034.0, "close": 98034.0, "volume": 5.89524}, {"timestamp": 1738735980000, "open": 98034.0, "high": 98036.0, "low": 97988.0, "close": 98025.57, "volume": 6.33232}, {"timestamp": 1738736040000, "open": 98025.58, "high": 98042.0, "low": 98000.0, "close": 98021.9, "volume": 6.54686}, {"timestamp": 1738736100000, "open": 98021.89, "high": 98021.9, "low": 97974.0, "close": 97974.01, "volume": 7.74291}, {"timestamp": 1738736160000, "open": 97974.01, "high": 98016.9, "low": 97968.98, "close": 97999.73, "volume": 4.79497}, {"timestamp": 1738736220000, "open": 97999.73, "high": 98038.0, "low": 97968.98, "close": 98031.38, "volume": 7.31795}, {"timestamp": 1738736280000, "open": 98031.37, "high": 98034.0, "low": 97956.53, "close": 97978.0, "volume": 4.917}, {"timestamp": 1738736340000, "open": 97978.0, "high": 98008.0, "low": 97977.99, "close": 98005.73, "volume": 2.74202}, {"timestamp": 1738736400000, "open": 98005.73, "high": 98005.74, "low": 97924.01, "close": 97934.0, "volume": 7.60821}, {"timestamp": 1738736460000, "open": 97934.0, "high": 97968.0, "low": 97874.0, "close": 97891.79, "volume": 8.5059}, {"timestamp": 1738736520000, "open": 97891.79, "high": 97911.64, "low": 97863.63, "close": 97866.04, "volume": 7.92098}, {"timestamp": 1738736580000, "open": 97866.04, "high": 97869.99, "low": 97801.52, "close": 97840.0, "volume": 61.98058}, {"timestamp": 1738736640000, "open": 97840.0, "high": 97926.2, "low": 97840.0, "close": 97872.0, "volume": 14.0709}, {"timestamp": 1738736700000, "open": 97872.0, "high": 97872.0, "low": 97811.04, "close": 97821.99, "volume": 6.96038}, {"timestamp": 1738736760000, "open": 97822.0, "high": 97858.0, "low": 97821.99, "close": 97840.9, "volume": 7.76519}, {"timestamp": 1738736820000, "open": 97841.03, "high": 97867.35, "low": 97841.03, "close": 97864.57, "volume": 7.59821}, {"timestamp": 1738736880000, "open": 97864.57, "high": 97872.0, "low": 97848.68, "close": 97848.69, "volume": 6.01042}, {"timestamp": 1738736940000, "open": 97848.68, "high": 97899.86, "low": 97841.04, "close": 97899.86, "volume": 12.24279}, {"timestamp": 1738737000000, "open": 97899.86, "high": 97910.71, "low": 97802.0, "close": 97835.99, "volume": 7.73947}, {"timestamp": 1738737060000, "open": 97836.0, "high": 97844.26, "low": 97793.47, "close": 97823.99, "volume": 8.03079}, {"timestamp": 1738737120000, "open": 97824.44, "high": 97877.92, "low": 97824.44, "close": 97848.01, "volume": 7.85258}, {"timestamp": 1738737180000, "open": 97848.01, "high": 97894.14, "low": 97811.84, "close": 97894.13, "volume": 4.22383}, {"timestamp": 1738737240000, "open": 97894.14, "high": 97920.0, "low": 97849.54, "close": 97849.54, "volume": 3.48648}, {"timestamp": 1738737300000, "open": 97849.54, "high": 97865.99, "low": 97806.0, "close": 97858.46, "volume": 6.81465}, {"timestamp": 1738737360000, "open": 97858.46, "high": 97858.47, "low": 97812.01, "close": 97812.02, "volume": 3.27871}, {"timestamp": 1738737420000, "open": 97812.01, "high": 97812.01, "low": 97767.23, "close": 97799.99, "volume": 12.68849}, {"timestamp": 1738737480000, "open": 97799.99, "high": 97799.99, "low": 97699.99, "close": 97720.0, "volume": 33.62505}, {"timestamp": 1738737540000, "open": 97720.0, "high": 97740.0, "low": 97571.5, "close": 97627.04, "volume": 34.08204}, {"timestamp": 1738737600000, "open": 97627.05, "high": 97795.87, "low": 97627.05, "close": 97795.87, "volume": 17.77788}, {"timestamp": 1738737660000, "open": 97795.99, "high": 97844.0, "low": 97738.0, "close": 97738.0, "volume": 14.1337}, {"timestamp": 1738737720000, "open": 97738.01, "high": 97863.57, "low": 97738.0, "close": 97863.33, "volume": 15.07545}, {"timestamp": 1738737780000, "open": 97863.33, "high": 97914.0, "low": 97840.05, "close": 97872.0, "volume": 16.38116}, {"timestamp": 1738737840000, "open": 97872.01, "high": 97872.01, "low": 97802.0, "close": 97850.01, "volume": 20.65759}, {"timestamp": 1738737900000, "open": 97850.0, "high": 97850.0, "low": 97740.96, "close": 97781.71, "volume": 21.38831}, {"timestamp": 1738737960000, "open": 97781.7, "high": 97813.55, "low": 97752.8, "close": 97760.87, "volume": 20.09357}, {"timestamp": 1738738020000, "open": 97760.86, "high": 97760.86, "low": 97682.01, "close": 97700.4, "volume": 20.91499}, {"timestamp": 1738738080000, "open": 97700.4, "high": 97734.0, "low": 97696.25, "close": 97711.21, "volume": 33.08671}, {"timestamp": 1738738140000, "open": 97711.22, "high": 97776.24, "low": 97711.21, "close": 97759.99, "volume": 21.9351}, {"timestamp": 1738738200000, "open": 97760.0, "high": 97760.0, "low": 97682.61, "close": 97741.73, "volume": 27.73625}, {"timestamp": 1738738260000, "open": 97741.73, "high": 97741.73, "low": 97651.41, "close": 97653.99, "volume": 23.22927}, {"timestamp": 1738738320000, "open": 97653.99, "high": 97718.0, "low": 97653.99, "close": 97708.4, "volume": 26.63906}, {"timestamp": 1738738380000, "open": 97708.4, "high": 97764.0, "low": 97700.23, "close": 97710.55, "volume": 26.67615}, {"timestamp": 1738738440000, "open": 97710.56, "high": 97723.43, "low": 97662.16, "close": 97663.99, "volume": 24.46358}, {"timestamp": 1738738500000, "open": 97663.99, "high": 97692.59, "low": 97650.0, "close": 97663.97, "volume": 28.59114}, {"timestamp": 1738738560000, "open": 97663.98, "high": 97663.98, "low": 97622.0, "close": 97635.8, "volume": 12.30412}, {"timestamp": 1738738620000, "open": 97635.79, "high": 97635.8, "low": 97559.12, "close": 97596.18, "volume": 24.23939}, {"timestamp": 1738738680000, "open": 97596.18, "high": 97621.11, "low": 97595.92, "close": 97621.11, "volume": 51.78063}, {"timestamp": 1738738740000, "open": 97621.12, "high": 97663.05, "low": 97621.12, "close": 97652.0, "volume": 5.59027}, {"timestamp": 1738738800000, "open": 97652.0, "high": 97652.0, "low": 97464.0, "close": 97512.44, "volume": 41.61858}, {"timestamp": 1738738860000, "open": 97512.44, "high": 97604.57, "low": 97471.62, "close": 97598.32, "volume": 19.22452}, {"timestamp": 1738738920000, "open": 97598.33, "high": 97604.0, "low": 97532.57, "close": 97559.99, "volume": 18.72453}, {"timestamp": 1738738980000, "open": 97559.99, "high": 97560.0, "low": 97471.63, "close": 97523.38, "volume": 15.68574}, {"timestamp": 1738739040000, "open": 97523.38, "high": 97525.53, "low": 97399.64, "close": 97436.81, "volume": 51.61413}, {"timestamp": 1738739100000, "open": 97436.8, "high": 97485.49, "low": 97403.06, "close": 97462.0, "volume": 22.85796}, {"timestamp": 1738739160000, "open": 97462.0, "high": 97515.59, "low": 97422.0, "close": 97472.68, "volume": 15.74249}, {"timestamp": 1738739220000, "open": 97472.69, "high": 97507.51, "low": 97464.0, "close": 97483.94, "volume": 16.58616}, {"timestamp": 1738739280000, "open": 97483.94, "high": 97520.0, "low": 97412.82, "close": 97420.0, "volume": 23.58821}, {"timestamp": 1738739340000, "open": 97420.0, "high": 97492.82, "low": 97402.23, "close": 97492.81, "volume": 18.24036}, {"timestamp": 1738739400000, "open": 97492.81, "high": 97546.73, "low": 97492.81, "close": 97538.2, "volume": 19.8978}, {"timestamp": 1738739460000, "open": 97538.21, "high": 97597.83, "low": 97538.21, "close": 97585.86, "volume": 18.96007}, {"timestamp": 1738739520000, "open": 97585.87, "high": 97604.63, "low": 97503.09, "close": 97529.38, "volume": 16.92044}, {"timestamp": 1738739580000, "open": 97529.39, "high": 97570.0, "low": 97471.23, "close": 97471.24, "volume": 19.17651}, {"timestamp": 1738739640000, "open": 97471.23, "high": 97530.9, "low": 97456.53, "close": 97530.9, "volume": 16.35743}, {"timestamp": 1738739700000, "open": 97530.89, "high": 97531.53, "low": 97426.37, "close": 97482.86, "volume": 15.46134}, {"timestamp": 1738739760000, "open": 97482.87, "high": 97501.46, "low": 97440.81, "close": 97456.02, "volume": 17.78745}, {"timestamp": 1738739820000, "open": 97456.02, "high": 97507.8, "low": 97456.01, "close": 97485.44, "volume": 13.11518}, {"timestamp": 1738739880000, "open": 97485.44, "high": 97490.3, "low": 97428.54, "close": 97448.77, "volume": 12.50261}, {"timestamp": 1738739940000, "open": 97448.77, "high": 97463.6, "low": 97418.51, "close": 97426.03, "volume": 20.15344}, {"timestamp": 1738740000000, "open": 97426.03, "high": 97488.82, "low": 97396.64, "close": 97402.17, "volume": 18.57822}, {"timestamp": 1738740060000, "open": 97402.17, "high": 97407.74, "low": 97352.77, "close": 97400.0, "volume": 15.32289}, {"timestamp": 1738740120000, "open": 97399.99, "high": 97443.85, "low": 97378.83, "close": 97440.0, "volume": 24.73703}, {"timestamp": 1738740180000, "open": 97439.99, "high": 97439.99, "low": 97375.28, "close": 97422.01, "volume": 11.63949}, {"timestamp": 1738740240000, "open": 97422.0, "high": 97422.0, "low": 97391.84, "close": 97391.85, "volume": 5.92911}, {"timestamp": 1738740300000, "open": 97391.85, "high": 97467.4, "low": 97391.85, "close": 97448.0, "volume": 13.18492}, {"timestamp": 1738740360000, "open": 97448.0, "high": 97507.77, "low": 97391.54, "close": 97504.45, "volume": 12.42986}, {"timestamp": 1738740420000, "open": 97504.44, "high": 97570.0, "low": 97489.23, "close": 97567.21, "volume": 18.47955}, {"timestamp": 1738740480000, "open": 97567.21, "high": 97567.21, "low": 97533.69, "close": 97560.02, "volume": 13.35965}, {"timestamp": 1738740540000, "open": 97560.03, "high": 97666.0, "low": 97548.25, "close": 97649.31, "volume": 27.58283}, {"timestamp": 1738740600000, "open": 97649.31, "high": 97649.31, "low": 97597.45, "close": 97608.98, "volume": 16.88544}, {"timestamp": 1738740660000, "open": 97608.99, "high": 97622.0, "low": 97567.33, "close": 97622.0, "volume": 9.97835}, {"timestamp": 1738740720000, "open": 97622.0, "high": 97624.84, "low": 97578.51, "close": 97614.02, "volume": 12.35067}, {"timestamp": 1738740780000, "open": 97614.01, "high": 97614.02, "low": 97500.51, "close": 97548.41, "volume": 15.06718}, {"timestamp": 1738740840000, "open": 97548.41, "high": 97603.06, "low": 97548.41, "close": 97603.05, "volume": 3.49542}, {"timestamp": 1738740900000, "open": 97603.06, "high": 97603.06, "low": 97541.15, "close": 97575.99, "volume": 13.76755}, {"timestamp": 1738740960000, "open": 97576.0, "high": 97630.44, "low": 97568.34, "close": 97572.88, "volume": 9.46921}, {"timestamp": 1738741020000, "open": 97572.89, "high": 97572.89, "low": 97526.06, "close": 97526.07, "volume": 5.06381}, {"timestamp": 1738741080000, "open": 97526.07, "high": 97585.99, "low": 97516.38, "close": 97564.93, "volume": 5.88018}, {"timestamp": 1738741140000, "open": 97564.93, "high": 97595.87, "low": 97551.29, "close": 97595.87, "volume": 3.8437}, {"timestamp": 1738741200000, "open": 97595.88, "high": 97649.99, "low": 97589.97, "close": 97637.21, "volume": 4.00699}, {"timestamp": 1738741260000, "open": 97637.21, "high": 97684.0, "low": 97637.2, "close": 97663.05, "volume": 3.76849}, {"timestamp": 1738741320000, "open": 97663.05, "high": 97663.05, "low": 97650.44, "close": 97652.0, "volume": 4.42453}, {"timestamp": 1738741380000, "open": 97652.01, "high": 97666.0, "low": 97650.0, "close": 97666.0, "volume": 2.70009}, {"timestamp": 1738741440000, "open": 97666.0, "high": 97793.48, "low": 97665.99, "close": 97784.01, "volume": 8.70055}, {"timestamp": 1738741500000, "open": 97784.01, "high": 97804.97, "low": 97748.0, "close": 97804.0, "volume": 21.18688}, {"timestamp": 1738741560000, "open": 97804.01, "high": 97878.29, "low": 97802.0, "close": 97858.76, "volume": 9.89469}, {"timestamp": 1738741620000, "open": 97858.77, "high": 97916.0, "low": 97858.76, "close": 97916.0, "volume": 36.54824}, {"timestamp": 1738741680000, "open": 97915.99, "high": 97915.99, "low": 97848.0, "close": 97848.01, "volume": 14.19039}, {"timestamp": 1738741740000, "open": 97848.0, "high": 97848.01, "low": 97827.52, "close": 97847.99, "volume": 4.62313}, {"timestamp": 1738741800000, "open": 97848.0, "high": 97941.39, "low": 97841.8, "close": 97932.0, "volume": 30.81434}, {"timestamp": 1738741860000, "open": 97932.01, "high": 97932.01, "low": 97852.0, "close": 97876.0, "volume": 11.27206}, {"timestamp": 1738741920000, "open": 97876.0, "high": 97936.01, "low": 97876.0, "close": 97925.19, "volume": 16.05089}, {"timestamp": 1738741980000, "open": 97925.19, "high": 97945.52, "low": 97915.0, "close": 97945.52, "volume": 7.7953}, {"timestamp": 1738742040000, "open": 97945.52, "high": 97984.53, "low": 97943.65, "close": 97943.66, "volume": 35.50333}, {"timestamp": 1738742100000, "open": 97943.66, "high": 97943.66, "low": 97872.0, "close": 97878.11, "volume": 12.21204}, {"timestamp": 1738742160000, "open": 97878.11, "high": 97917.79, "low": 97878.11, "close": 97917.78, "volume": 6.70087}, {"timestamp": 1738742220000, "open": 97917.79, "high": 97917.79, "low": 97866.0, "close": 97884.03, "volume": 5.58586}, {"timestamp": 1738742280000, "open": 97884.03, "high": 97900.0, "low": 97876.05, "close": 97892.01, "volume": 7.71548}, {"timestamp": 1738742340000, "open": 97892.01, "high": 97892.02, "low": 97864.32, "close": 97864.43, "volume": 4.19909}, {"timestamp": 1738742400000, "open": 97864.43, "high": 97892.33, "low": 97825.24, "close": 97829.29, "volume": 28.57321}, {"timestamp": 1738742460000, "open": 97829.29, "high": 97873.81, "low": 97806.67, "close": 97869.21, "volume": 9.71599}, {"timestamp": 1738742520000, "open": 97869.21, "high": 97901.23, "low": 97866.52, "close": 97897.21, "volume": 3.65667}, {"timestamp": 1738742580000, "open": 97897.2, "high": 97917.9, "low": 97868.78, "close": 97879.33, "volume": 5.05481}, {"timestamp": 1738742640000, "open": 97879.33, "high": 97955.69, "low": 97872.0, "close": 97955.68, "volume": 5.80971}, {"timestamp": 1738742700000, "open": 97955.69, "high": 97994.0, "low": 97923.91, "close": 97985.41, "volume": 7.24441}, {"timestamp": 1738742760000, "open": 97985.41, "high": 98018.0, "low": 97985.4, "close": 97998.01, "volume": 7.668}, {"timestamp": 1738742820000, "open": 97998.01, "high": 98038.0, "low": 97988.72, "close": 98014.61, "volume": 12.35504}, {"timestamp": 1738742880000, "open": 98014.61, "high": 98021.74, "low": 97968.93, "close": 97968.94, "volume": 18.4401}, {"timestamp": 1738742940000, "open": 97968.94, "high": 97990.84, "low": 97968.0, "close": 97968.01, "volume": 4.32267}, {"timestamp": 1738743000000, "open": 97968.01, "high": 97968.01, "low": 97881.83, "close": 97938.0, "volume": 9.50486}, {"timestamp": 1738743060000, "open": 97938.0, "high": 97985.54, "low": 97932.0, "close": 97932.0, "volume": 5.45406}, {"timestamp": 1738743120000, "open": 97932.01, "high": 97932.01, "low": 97895.15, "close": 97922.92, "volume": 5.70173}, {"timestamp": 1738743180000, "open": 97922.92, "high": 97949.98, "low": 97916.3, "close": 97916.31, "volume": 3.81251}, {"timestamp": 1738743240000, "open": 97916.31, "high": 97916.31, "low": 97891.3, "close": 97902.0, "volume": 2.96096}, {"timestamp": 1738743300000, "open": 97902.0, "high": 97902.0, "low": 97850.0, "close": 97879.86, "volume": 9.86342}, {"timestamp": 1738743360000, "open": 97879.87, "high": 97888.05, "low": 97812.0, "close": 97818.57, "volume": 5.50246}, {"timestamp": 1738743420000, "open": 97818.57, "high": 97821.63, "low": 97800.0, "close": 97813.42, "volume": 5.63896}, {"timestamp": 1738743480000, "open": 97813.42, "high": 97848.0, "low": 97800.0, "close": 97848.0, "volume": 3.94595}, {"timestamp": 1738743540000, "open": 97848.0, "high": 97868.93, "low": 97842.01, "close": 97868.93, "volume": 5.01316}, {"timestamp": 1738743600000, "open": 97868.93, "high": 97899.37, "low": 97868.0, "close": 97879.86, "volume": 6.85069}, {"timestamp": 1738743660000, "open": 97879.86, "high": 97879.86, "low": 97836.0, "close": 97858.0, "volume": 5.57507}, {"timestamp": 1738743720000, "open": 97858.0, "high": 97858.0, "low": 97818.0, "close": 97818.01, "volume": 3.24038}, {"timestamp": 1738743780000, "open": 97818.0, "high": 97845.03, "low": 97816.0, "close": 97845.03, "volume": 4.13284}, {"timestamp": 1738743840000, "open": 97845.03, "high": 97862.72, "low": 97845.02, "close": 97862.72, "volume": 2.58327}, {"timestamp": 1738743900000, "open": 97862.72, "high": 97873.99, "low": 97831.04, "close": 97831.04, "volume": 10.35361}, {"timestamp": 1738743960000, "open": 97831.03, "high": 97832.68, "low": 97822.0, "close": 97832.68, "volume": 2.11166}, {"timestamp": 1738744020000, "open": 97832.68, "high": 97832.68, "low": 97812.0, "close": 97813.48, "volume": 1.99851}, {"timestamp": 1738744080000, "open": 97813.48, "high": 97813.48, "low": 97717.92, "close": 97730.0, "volume": 11.5358}, {"timestamp": 1738744140000, "open": 97730.0, "high": 97806.06, "low": 97729.99, "close": 97803.71, "volume": 6.78247}, {"timestamp": 1738744200000, "open": 97803.71, "high": 97803.71, "low": 97758.17, "close": 97783.06, "volume": 13.42694}, {"timestamp": 1738744260000, "open": 97783.06, "high": 97783.06, "low": 97708.0, "close": 97722.0, "volume": 5.06896}, {"timestamp": 1738744320000, "open": 97721.99, "high": 97746.34, "low": 97695.65, "close": 97722.0, "volume": 12.50608}, {"timestamp": 1738744380000, "open": 97722.0, "high": 97754.0, "low": 97694.61, "close": 97752.74, "volume": 4.09785}, {"timestamp": 1738744440000, "open": 97752.74, "high": 97814.0, "low": 97752.73, "close": 97814.0, "volume": 5.4373}, {"timestamp": 1738744500000, "open": 97814.0, "high": 97814.0, "low": 97770.0, "close": 97780.7, "volume": 16.74157}, {"timestamp": 1738744560000, "open": 97780.7, "high": 97818.32, "low": 97780.69, "close": 97794.01, "volume": 12.59362}, {"timestamp": 1738744620000, "open": 97794.1, "high": 97813.33, "low": 97792.0, "close": 97809.05, "volume": 3.66873}, {"timestamp": 1738744680000, "open": 97809.06, "high": 97843.11, "low": 97801.97, "close": 97808.84, "volume": 6.86871}, {"timestamp": 1738744740000, "open": 97808.84, "high": 97808.84, "low": 97756.0, "close": 97756.01, "volume": 5.22058}, {"timestamp": 1738744800000, "open": 97756.01, "high": 97756.01, "low": 97711.38, "close": 97711.4, "volume": 8.32475}, {"timestamp": 1738744860000, "open": 97711.4, "high": 97725.14, "low": 97692.31, "close": 97692.31, "volume": 6.34407}, {"timestamp": 1738744920000, "open": 97692.3, "high": 97692.3, "low": 97589.0, "close": 97648.96, "volume": 39.7754}, {"timestamp": 1738744980000, "open": 97648.96, "high": 97651.32, "low": 97621.47, "close": 97632.47, "volume": 6.46207}, {"timestamp": 1738745040000, "open": 97632.47, "high": 97632.47, "low": 97628.36, "close": 97629.97, "volume": 2.45201}, {"timestamp": 1738745100000, "open": 97629.98, "high": 97650.0, "low": 97628.0, "close": 97640.0, "volume": 6.82001}, {"timestamp": 1738745160000, "open": 97640.0, "high": 97650.54, "low": 97630.8, "close": 97638.01, "volume": 4.3705}, {"timestamp": 1738745220000, "open": 97638.01, "high": 97696.34, "low": 97638.0, "close": 97670.76, "volume": 10.30243}, {"timestamp": 1738745280000, "open": 97670.75, "high": 97694.97, "low": 97670.75, "close": 97694.97, "volume": 3.92607}, {"timestamp": 1738745340000, "open": 97694.97, "high": 97717.34, "low": 97683.83, "close": 97692.22, "volume": 17.5906}, {"timestamp": 1738745400000, "open": 97692.23, "high": 97720.0, "low": 97650.45, "close": 97650.45, "volume": 7.67179}, {"timestamp": 1738745460000, "open": 97650.45, "high": 97710.84, "low": 97628.23, "close": 97629.28, "volume": 27.30545}, {"timestamp": 1738745520000, "open": 97629.29, "high": 97681.88, "low": 97628.44, "close": 97628.45, "volume": 6.11844}, {"timestamp": 1738745580000, "open": 97628.45, "high": 97628.45, "low": 97572.0, "close": 97610.46, "volume": 10.77245}, {"timestamp": 1738745640000, "open": 97610.47, "high": 97629.99, "low": 97607.99, "close": 97608.0, "volume": 4.079}, {"timestamp": 1738745700000, "open": 97608.0, "high": 97630.44, "low": 97607.99, "close": 97616.59, "volume": 4.11564}, {"timestamp": 1738745760000, "open": 97616.59, "high": 97639.75, "low": 97613.78, "close": 97633.99, "volume": 7.05012}, {"timestamp": 1738745820000, "open": 97634.0, "high": 97641.9, "low": 97633.99, "close": 97641.9, "volume": 1.85196}, {"timestamp": 1738745880000, "open": 97641.9, "high": 97641.9, "low": 97600.0, "close": 97624.48, "volume": 4.17256}, {"timestamp": 1738745940000, "open": 97624.47, "high": 97637.76, "low": 97622.05, "close": 97634.24, "volume": 35.47482}, {"timestamp": 1738746000000, "open": 97634.25, "high": 97634.25, "low": 97518.24, "close": 97562.93, "volume": 15.89228}, {"timestamp": 1738746060000, "open": 97562.93, "high": 97687.46, "low": 97562.93, "close": 97687.45, "volume": 13.5715}, {"timestamp": 1738746120000, "open": 97687.45, "high": 97757.99, "low": 97687.45, "close": 97757.98, "volume": 8.78513}, {"timestamp": 1738746180000, "open": 97757.99, "high": 97817.3, "low": 97753.51, "close": 97787.33, "volume": 8.71055}, {"timestamp": 1738746240000, "open": 97787.33, "high": 97847.94, "low": 97776.0, "close": 97847.81, "volume": 5.1777}, {"timestamp": 1738746300000, "open": 97847.81, "high": 97847.81, "low": 97787.18, "close": 97826.01, "volume": 21.28444}, {"timestamp": 1738746360000, "open": 97826.01, "high": 97875.0, "low": 97826.0, "close": 97875.0, "volume": 7.81906}, {"timestamp": 1738746420000, "open": 97875.0, "high": 97875.0, "low": 97810.11, "close": 97810.11, "volume": 25.51256}, {"timestamp": 1738746480000, "open": 97810.11, "high": 97810.11, "low": 97729.45, "close": 97793.48, "volume": 4.78642}, {"timestamp": 1738746540000, "open": 97793.48, "high": 97793.48, "low": 97755.98, "close": 97761.77, "volume": 5.32533}, {"timestamp": 1738746600000, "open": 97761.77, "high": 97853.29, "low": 97761.76, "close": 97853.29, "volume": 11.07106}, {"timestamp": 1738746660000, "open": 97853.28, "high": 97860.0, "low": 97842.48, "close": 97842.49, "volume": 4.66514}, {"timestamp": 1738746720000, "open": 97842.49, "high": 97900.96, "low": 97842.48, "close": 97900.01, "volume": 26.2414}, {"timestamp": 1738746780000, "open": 97900.01, "high": 97900.01, "low": 97794.12, "close": 97812.84, "volume": 21.25565}, {"timestamp": 1738746840000, "open": 97812.84, "high": 97885.64, "low": 97812.83, "close": 97881.6, "volume": 4.23924}, {"timestamp": 1738746900000, "open": 97881.6, "high": 97904.0, "low": 97834.71, "close": 97904.0, "volume": 9.95841}, {"timestamp": 1738746960000, "open": 97904.0, "high": 97970.61, "low": 97903.99, "close": 97911.11, "volume": 16.27707}, {"timestamp": 1738747020000, "open": 97911.11, "high": 97911.11, "low": 97850.1, "close": 97870.18, "volume": 7.77744}, {"timestamp": 1738747080000, "open": 97870.18, "high": 97870.18, "low": 97782.0, "close": 97824.32, "volume": 11.81801}, {"timestamp": 1738747140000, "open": 97824.32, "high": 97833.24, "low": 97778.88, "close": 97833.24, "volume": 7.89226}, {"timestamp": 1738747200000, "open": 97833.24, "high": 97833.24, "low": 97777.2, "close": 97787.56, "volume": 3.78121}, {"timestamp": 1738747260000, "open": 97787.56, "high": 97859.49, "low": 97787.56, "close": 97838.0, "volume": 5.82197}, {"timestamp": 1738747320000, "open": 97838.0, "high": 97853.03, "low": 97826.08, "close": 97826.09, "volume": 2.35261}, {"timestamp": 1738747380000, "open": 97826.09, "high": 97846.08, "low": 97826.08, "close": 97837.44, "volume": 3.281}, {"timestamp": 1738747440000, "open": 97837.43, "high": 97837.44, "low": 97782.07, "close": 97804.0, "volume": 5.24081}, {"timestamp": 1738747500000, "open": 97804.0, "high": 97804.01, "low": 97768.02, "close": 97780.56, "volume": 10.80933}, {"timestamp": 1738747560000, "open": 97780.56, "high": 97835.99, "low": 97780.55, "close": 97835.99, "volume": 7.86603}, {"timestamp": 1738747620000, "open": 97835.99, "high": 97835.99, "low": 97790.0, "close": 97798.54, "volume": 10.10935}, {"timestamp": 1738747680000, "open": 97798.55, "high": 97808.18, "low": 97790.0, "close": 97808.18, "volume": 6.20948}, {"timestamp": 1738747740000, "open": 97808.18, "high": 97823.07, "low": 97782.07, "close": 97782.07, "volume": 10.37971}, {"timestamp": 1738747800000, "open": 97782.08, "high": 97782.08, "low": 97700.0, "close": 97721.55, "volume": 15.5271}, {"timestamp": 1738747860000, "open": 97721.54, "high": 97721.54, "low": 97599.92, "close": 97629.12, "volume": 46.19773}, {"timestamp": 1738747920000, "open": 97629.12, "high": 97639.05, "low": 97568.54, "close": 97569.08, "volume": 16.95101}, {"timestamp": 1738747980000, "open": 97569.08, "high": 97569.09, "low": 97345.93, "close": 97378.08, "volume": 129.71144}, {"timestamp": 1738748040000, "open": 97378.08, "high": 97428.67, "low": 97369.56, "close": 97420.38, "volume": 13.19791}, {"timestamp": 1738748100000, "open": 97420.38, "high": 97486.69, "low": 97420.38, "close": 97486.68, "volume": 9.13185}, {"timestamp": 1738748160000, "open": 97486.69, "high": 97498.44, "low": 97446.1, "close": 97468.33, "volume": 8.52941}, {"timestamp": 1738748220000, "open": 97468.33, "high": 97492.69, "low": 97409.5, "close": 97475.64, "volume": 13.86723}, {"timestamp": 1738748280000, "open": 97475.65, "high": 97476.52, "low": 97409.62, "close": 97409.64, "volume": 7.45497}, {"timestamp": 1738748340000, "open": 97409.63, "high": 97409.64, "low": 97384.32, "close": 97386.43, "volume": 2.48616}]} |