[{"timestamp":1742342400000,"open":977.7,"high":977.7,"low":977.7,"close":977.7,"volume":0.022299999371170998},{"timestamp":1742343360000,"open":983.7,"high":983.7,"low":983.6,"close":983.7,"volume":0.11150000244379044},{"timestamp":1742343420000,"open":983.7,"high":983.8,"low":983.2,"close":983.2,"volume":0.49059998989105225},{"timestamp":1742343480000,"open":982.4,"high":982.7,"low":982.3,"close":982.3,"volume":0.11150000244379044},{"timestamp":1742343540000,"open":983.2,"high":983.2,"low":982.8,"close":982.9,"volume":0.26759999990463257},{"timestamp":1742343600000,"open":983.3,"high":983.4,"low":982.8,"close":982.8,"volume":0.20069999992847443},{"timestamp":1742343660000,"open":982.9,"high":982.9,"low":982.9,"close":982.9,"volume":0.044599998742341995},{"timestamp":1742343720000,"open":982.3,"high":983.1,"low":982.3,"close":983,"volume":0.20069999992847443},{"timestamp":1742343780000,"open":983.6,"high":983.9,"low":983.3,"close":983.9,"volume":0.17839999496936798},{"timestamp":1742343840000,"open":983.6,"high":983.8,"low":983.3,"close":983.3,"volume":0.20069999992847443},{"timestamp":1742343900000,"open":983.4,"high":983.8,"low":983.3,"close":983.3,"volume":0.15610000491142273},{"timestamp":1742343960000,"open":984.3,"high":984.3,"low":984.3,"close":984.3,"volume":0.022299999371170998},{"timestamp":1742344020000,"open":984.4,"high":984.7,"low":984.3,"close":984.3,"volume":0.08919999748468399},{"timestamp":1742344080000,"open":984.4,"high":984.5,"low":984.3,"close":984.5,"volume":0.24529999494552612},{"timestamp":1742344140000,"open":984.5,"high":984.6,"low":984.5,"close":984.5,"volume":0.06689999997615814},{"timestamp":1742344200000,"open":985.2,"high":985.2,"low":984.8,"close":985.2,"volume":0.17839999496936798},{"timestamp":1742344260000,"open":985.2,"high":985.4,"low":984.8,"close":985.3,"volume":0.3345000147819519},{"timestamp":1742344320000,"open":985.4,"high":985.4,"low":985.3,"close":985.4,"volume":0.08169999718666077},{"timestamp":1742344380000,"open":985.3,"high":985.3,"low":985.3,"close":985.3,"volume":0.022299999371170998},{"timestamp":1742344440000,"open":986.2,"high":986.6,"low":986.2,"close":986.6,"volume":0.22300000488758087},{"timestamp":1742344500000,"open":986.6,"high":986.6,"low":986.5,"close":986.5,"volume":0.13379999995231628},{"timestamp":1742344560000,"open":987.1,"high":987.1,"low":987.1,"close":987.1,"volume":0.022299999371170998},{"timestamp":1742344740000,"open":987.2,"high":987.2,"low":986.4,"close":986.4,"volume":0.13379999995231628},{"timestamp":1742344800000,"open":986.2,"high":986.5,"low":986.2,"close":986.5,"volume":0.11150000244379044},{"timestamp":1742344860000,"open":985.9,"high":985.9,"low":985.9,"close":985.9,"volume":0.022299999371170998},{"timestamp":1742344920000,"open":986.4,"high":986.4,"low":986.3,"close":986.3,"volume":0.044599998742341995},{"timestamp":1742344980000,"open":986.4,"high":986.4,"low":986.3,"close":986.4,"volume":0.06689999997615814},{"timestamp":1742345100000,"open":986.4,"high":986.4,"low":986.3,"close":986.3,"volume":0.06689999997615814},{"timestamp":1742345160000,"open":985.4,"high":985.4,"low":985.4,"close":985.4,"volume":0.022299999371170998},{"timestamp":1742345280000,"open":985.6,"high":985.6,"low":985.5,"close":985.5,"volume":0.044599998742341995},{"timestamp":1742345340000,"open":985.6,"high":985.6,"low":985.6,"close":985.6,"volume":0.022299999371170998},{"timestamp":1742345460000,"open":987,"high":987,"low":986.9,"close":986.9,"volume":0.044599998742341995},{"timestamp":1742345700000,"open":987.2,"high":987.2,"low":987.2,"close":987.2,"volume":0.022299999371170998},{"timestamp":1742345760000,"open":987.7,"high":987.7,"low":987.6,"close":987.6,"volume":0.044599998742341995},{"timestamp":1742345880000,"open":987.6,"high":987.6,"low":987.6,"close":987.6,"volume":0.044599998742341995},{"timestamp":1742345940000,"open":988.5,"high":988.5,"low":988.1,"close":988.1,"volume":0.044599998742341995},{"timestamp":1742346000000,"open":988.2,"high":988.2,"low":988.1,"close":988.1,"volume":0.044599998742341995},{"timestamp":1742346060000,"open":988.1,"high":988.2,"low":988.1,"close":988.2,"volume":0.044599998742341995},{"timestamp":1742346120000,"open":988.1,"high":988.2,"low":988.1,"close":988.2,"volume":0.06689999997615814},{"timestamp":1742346180000,"open":988.1,"high":990.1,"low":988.1,"close":990.1,"volume":0.20069999992847443},{"timestamp":1742346240000,"open":990,"high":990.4,"low":990,"close":990,"volume":0.06689999997615814},{"timestamp":1742346420000,"open":990.1,"high":991.1,"low":990.1,"close":990.1,"volume":0.24529999494552612},{"timestamp":1742346480000,"open":990.1,"high":990.2,"low":990.1,"close":990.2,"volume":0.06689999997615814},{"timestamp":1742346540000,"open":990.7,"high":992,"low":990.7,"close":992,"volume":0.15610000491142273},{"timestamp":1742346780000,"open":990.6,"high":990.6,"low":990.6,"close":990.6,"volume":0.022299999371170998},{"timestamp":1742346900000,"open":990.8,"high":990.8,"low":990.8,"close":990.8,"volume":0.022299999371170998},{"timestamp":1742346960000,"open":990.8,"high":990.8,"low":990.8,"close":990.8,"volume":0.022299999371170998},{"timestamp":1742347020000,"open":990.9,"high":990.9,"low":990.8,"close":990.9,"volume":0.06689999997615814},{"timestamp":1742347080000,"open":990.9,"high":990.9,"low":990.9,"close":990.9,"volume":0.022299999371170998},{"timestamp":1742347200000,"open":990.7,"high":990.7,"low":990.6,"close":990.7,"volume":0.11150000244379044},{"timestamp":1742347260000,"open":991.1,"high":991.2,"low":989.9,"close":989.9,"volume":0.11150000244379044},{"timestamp":1742347320000,"open":990,"high":990,"low":989.9,"close":990,"volume":0.06689999997615814},{"timestamp":1742347380000,"open":990.3,"high":990.3,"low":990.3,"close":990.3,"volume":0.022299999371170998},{"timestamp":1742347500000,"open":989.9,"high":989.9,"low":989.9,"close":989.9,"volume":0.022299999371170998},{"timestamp":1742347560000,"open":989.8,"high":989.9,"low":989.8,"close":989.9,"volume":0.044599998742341995},{"timestamp":1742347620000,"open":989.8,"high":989.8,"low":989.8,"close":989.8,"volume":0.022299999371170998},{"timestamp":1742347680000,"open":990.2,"high":990.2,"low":989.8,"close":989.9,"volume":0.13379999995231628},{"timestamp":1742347740000,"open":990.1,"high":990.1,"low":989.8,"close":990.1,"volume":0.15610000491142273},{"timestamp":1742347860000,"open":990.1,"high":990.1,"low":990.1,"close":990.1,"volume":0.022299999371170998},{"timestamp":1742347920000,"open":990.5,"high":990.6,"low":990.5,"close":990.5,"volume":0.06689999997615814},{"timestamp":1742348160000,"open":990.9,"high":991,"low":990.9,"close":991,"volume":0.044599998742341995},{"timestamp":1742348520000,"open":991,"high":991,"low":991,"close":991,"volume":0.022299999371170998},{"timestamp":1742348580000,"open":990.9,"high":991,"low":990.9,"close":990.9,"volume":0.06689999997615814},{"timestamp":1742348640000,"open":991,"high":991,"low":991,"close":991,"volume":0.044599998742341995},{"timestamp":1742348700000,"open":991.1,"high":991.1,"low":991.1,"close":991.1,"volume":0.022299999371170998},{"timestamp":1742348940000,"open":991.5,"high":991.6,"low":991.5,"close":991.6,"volume":0.044599998742341995},{"timestamp":1742349420000,"open":992.1,"high":992.1,"low":992,"close":992,"volume":0.044599998742341995},{"timestamp":1742349480000,"open":992,"high":992,"low":992,"close":992,"volume":0.022299999371170998},{"timestamp":1742349540000,"open":992,"high":992.9,"low":992,"close":992.1,"volume":0.15610000491142273},{"timestamp":1742349600000,"open":992.1,"high":992.1,"low":992,"close":992.1,"volume":0.11150000244379044},{"timestamp":1742349660000,"open":992.1,"high":992.1,"low":991.6,"close":992,"volume":0.11150000244379044},{"timestamp":1742349780000,"open":993,"high":993,"low":993,"close":993,"volume":0.022299999371170998},{"timestamp":1742349900000,"open":993.1,"high":993.1,"low":993.1,"close":993.1,"volume":0.022299999371170998},{"timestamp":1742350320000,"open":993.3,"high":993.3,"low":993.3,"close":993.3,"volume":0.022299999371170998},{"timestamp":1742350500000,"open":993,"high":993.1,"low":993,"close":993,"volume":0.06689999997615814},{"timestamp":1742350560000,"open":993,"high":993,"low":993,"close":993,"volume":0.022299999371170998},{"timestamp":1742350620000,"open":993.2,"high":993.2,"low":993.1,"close":993.1,"volume":0.044599998742341995},{"timestamp":1742350680000,"open":993,"high":993.1,"low":993,"close":993.1,"volume":0.044599998742341995},{"timestamp":1742350740000,"open":993,"high":993.1,"low":993,"close":993.1,"volume":0.08919999748468399},{"timestamp":1742350800000,"open":993,"high":993.1,"low":993,"close":993.1,"volume":0.044599998742341995},{"timestamp":1742350920000,"open":993.1,"high":993.1,"low":993,"close":993.1,"volume":0.12630000710487366},{"timestamp":1742351100000,"open":993.1,"high":993.2,"low":993.1,"close":993.1,"volume":0.17839999496936798},{"timestamp":1742351160000,"open":993.2,"high":993.2,"low":993.2,"close":993.2,"volume":0.022299999371170998},{"timestamp":1742351280000,"open":993.5,"high":993.5,"low":993.5,"close":993.5,"volume":0.011099999770522118},{"timestamp":1742351340000,"open":993.6,"high":993.6,"low":993.6,"close":993.6,"volume":0.022299999371170998},{"timestamp":1742355000000,"open":994.5,"high":994.5,"low":994.5,"close":994.5,"volume":0.022299999371170998},{"timestamp":1742356860000,"open":993.7,"high":993.7,"low":993.7,"close":993.7,"volume":0.022299999371170998},{"timestamp":1742356920000,"open":993.5,"high":993.5,"low":993.4,"close":993.4,"volume":0.08919999748468399},{"timestamp":1742356980000,"open":993.8,"high":993.8,"low":993.8,"close":993.8,"volume":0.022299999371170998},{"timestamp":1742357100000,"open":993,"high":993,"low":993,"close":993,"volume":0.022299999371170998},{"timestamp":1742357820000,"open":991.4,"high":991.4,"low":991.2,"close":991.2,"volume":0.044599998742341995},{"timestamp":1742359140000,"open":989,"high":989.2,"low":988.9,"close":989.2,"volume":0.06689999997615814},{"timestamp":1742359200000,"open":989.1,"high":989.1,"low":988.7,"close":988.7,"volume":0.17090000212192535},{"timestamp":1742359260000,"open":988.7,"high":989,"low":988.6,"close":988.9,"volume":0.24529999494552612},{"timestamp":1742359320000,"open":988.7,"high":989,"low":988.6,"close":988.7,"volume":0.24529999494552612},{"timestamp":1742359380000,"open":989,"high":989.1,"low":988.7,"close":988.9,"volume":0.13379999995231628},{"timestamp":1742359440000,"open":989.1,"high":989.4,"low":989.1,"close":989.4,"volume":0.11150000244379044},{"timestamp":1742359500000,"open":989.2,"high":989.3,"low":989.2,"close":989.2,"volume":0.06689999997615814},{"timestamp":1742359560000,"open":989.3,"high":989.3,"low":989.3,"close":989.3,"volume":0.022299999371170998},{"timestamp":1742359680000,"open":988.2,"high":988.3,"low":988.2,"close":988.2,"volume":0.08919999748468399},{"timestamp":1742359740000,"open":988.4,"high":988.4,"low":988.4,"close":988.4,"volume":0.022299999371170998},{"timestamp":1742359860000,"open":988,"high":988,"low":988,"close":988,"volume":0.022299999371170998},{"timestamp":1742359920000,"open":988,"high":988,"low":988,"close":988,"volume":0.022299999371170998},{"timestamp":1742359980000,"open":988.2,"high":988.2,"low":988.2,"close":988.2,"volume":0.022299999371170998},{"timestamp":1742360040000,"open":987.8,"high":987.9,"low":987.8,"close":987.9,"volume":0.06689999997615814},{"timestamp":1742360100000,"open":987.8,"high":987.8,"low":987.8,"close":987.8,"volume":0.022299999371170998},{"timestamp":1742360220000,"open":987.8,"high":987.8,"low":987.7,"close":987.8,"volume":0.06689999997615814},{"timestamp":1742360340000,"open":987.8,"high":987.8,"low":987.8,"close":987.8,"volume":0.022299999371170998},{"timestamp":1742360400000,"open":988.2,"high":988.5,"low":988.1,"close":988.2,"volume":0.14110000431537628},{"timestamp":1742360460000,"open":988.1,"high":989.2,"low":988.1,"close":989,"volume":0.22300000488758087},{"timestamp":1742360520000,"open":989,"high":989.3,"low":989,"close":989.2,"volume":0.15610000491142273},{"timestamp":1742360580000,"open":989.1,"high":989.1,"low":988.9,"close":988.9,"volume":0.15610000491142273},{"timestamp":1742360640000,"open":989,"high":989,"low":988.9,"close":988.9,"volume":0.044599998742341995},{"timestamp":1742360700000,"open":988.5,"high":988.8,"low":988.4,"close":988.7,"volume":0.26759999990463257},{"timestamp":1742360760000,"open":988.5,"high":988.5,"low":988.4,"close":988.5,"volume":0.13379999995231628},{"timestamp":1742360820000,"open":988.2,"high":988.6,"low":988.2,"close":988.6,"volume":0.08919999748468399},{"timestamp":1742360880000,"open":988.6,"high":988.6,"low":988.6,"close":988.6,"volume":0.022299999371170998},{"timestamp":1742360940000,"open":988.5,"high":988.5,"low":987.8,"close":987.8,"volume":0.06689999997615814},{"timestamp":1742361060000,"open":987.3,"high":987.7,"low":987.3,"close":987.3,"volume":0.13379999995231628},{"timestamp":1742361120000,"open":987.5,"high":987.5,"low":987.3,"close":987.3,"volume":0.06689999997615814},{"timestamp":1742361180000,"open":987.5,"high":987.5,"low":987.5,"close":987.5,"volume":0.022299999371170998},{"timestamp":1742361300000,"open":987.1,"high":987.1,"low":987.1,"close":987.1,"volume":0.022299999371170998},{"timestamp":1742361360000,"open":987.9,"high":988.1,"low":987.7,"close":988.1,"volume":0.15610000491142273},{"timestamp":1742361420000,"open":987.8,"high":988.2,"low":987.8,"close":988.1,"volume":0.17839999496936798},{"timestamp":1742361480000,"open":988.3,"high":988.3,"low":988.3,"close":988.3,"volume":0.022299999371170998},{"timestamp":1742361540000,"open":987.5,"high":987.6,"low":987.1,"close":987.1,"volume":0.11150000244379044},{"timestamp":1742361600000,"open":987.3,"high":987.3,"low":987.3,"close":987.3,"volume":0.022299999371170998},{"timestamp":1742361660000,"open":987.2,"high":987.2,"low":987,"close":987,"volume":0.03709999844431877},{"timestamp":1742361720000,"open":986.1,"high":986.1,"low":986.1,"close":986.1,"volume":0.044599998742341995},{"timestamp":1742361780000,"open":986.3,"high":986.3,"low":986.2,"close":986.3,"volume":0.07800000160932541},{"timestamp":1742361840000,"open":986.2,"high":986.3,"low":986.2,"close":986.3,"volume":0.044599998742341995},{"timestamp":1742361960000,"open":986.6,"high":986.9,"low":986.6,"close":986.7,"volume":0.24529999494552612},{"timestamp":1742362020000,"open":986.7,"high":986.7,"low":986.7,"close":986.7,"volume":0.022299999371170998},{"timestamp":1742362080000,"open":987.1,"high":987.1,"low":987,"close":987.1,"volume":0.06689999997615814},{"timestamp":1742362200000,"open":987,"high":987,"low":986.9,"close":986.9,"volume":0.044599998742341995},{"timestamp":1742362260000,"open":987.7,"high":988.2,"low":987.2,"close":988.2,"volume":0.17839999496936798},{"timestamp":1742362320000,"open":987.9,"high":988.2,"low":987.9,"close":987.9,"volume":0.17839999496936798},{"timestamp":1742362380000,"open":987.9,"high":988,"low":987.8,"close":987.9,"volume":0.08919999748468399},{"timestamp":1742362500000,"open":987.8,"high":987.8,"low":987.6,"close":987.6,"volume":0.06689999997615814},{"timestamp":1742362620000,"open":986.9,"high":987.8,"low":986.8,"close":987.8,"volume":0.26759999990463257},{"timestamp":1742362680000,"open":987.4,"high":987.7,"low":987.4,"close":987.4,"volume":0.13379999995231628},{"timestamp":1742362800000,"open":987.7,"high":987.7,"low":987.2,"close":987.2,"volume":0.08919999748468399},{"timestamp":1742362860000,"open":987,"high":987,"low":986.9,"close":986.9,"volume":0.044599998742341995},{"timestamp":1742362920000,"open":986.6,"high":986.6,"low":986.6,"close":986.6,"volume":0.044599998742341995},{"timestamp":1742362980000,"open":986.5,"high":986.6,"low":986.5,"close":986.6,"volume":0.08919999748468399},{"timestamp":1742363040000,"open":986.5,"high":987.1,"low":986.5,"close":987,"volume":0.15610000491142273},{"timestamp":1742363100000,"open":987.2,"high":987.3,"low":986.9,"close":987,"volume":0.22300000488758087},{"timestamp":1742363160000,"open":986.9,"high":987.2,"low":986.9,"close":987.1,"volume":0.22300000488758087},{"timestamp":1742363220000,"open":987.2,"high":987.2,"low":987.2,"close":987.2,"volume":0.044599998742341995},{"timestamp":1742363460000,"open":986.7,"high":986.7,"low":986.6,"close":986.6,"volume":0.05570000037550926},{"timestamp":1742363580000,"open":986.6,"high":986.7,"low":986.4,"close":986.4,"volume":0.289900004863739},{"timestamp":1742363640000,"open":985.9,"high":986.1,"low":985.3,"close":985.3,"volume":0.13379999995231628},{"timestamp":1742363880000,"open":985.3,"high":985.4,"low":985.3,"close":985.4,"volume":0.08919999748468399}]