[{"timestamp":1742371200000,"open":747.439,"high":749.439,"low":747.439,"close":749.439,"volume":0.15299999713897705},{"timestamp":1742371260000,"open":748.834,"high":749.876,"low":745.855,"close":746.918,"volume":0.3149999976158142},{"timestamp":1742371320000,"open":746.499,"high":748.499,"low":746.334,"close":748.355,"volume":0.9539999961853027},{"timestamp":1742371380000,"open":747.999,"high":749.499,"low":747.834,"close":747.855,"volume":0.3869999945163727},{"timestamp":1742371440000,"open":748.439,"high":748.439,"low":746.418,"close":747.999,"volume":0.26100000739097595},{"timestamp":1742371500000,"open":748.499,"high":748.499,"low":747.834,"close":747.897,"volume":0.45899999141693115},{"timestamp":1742371560000,"open":748.355,"high":748.999,"low":747.876,"close":748.499,"volume":0.36000001430511475},{"timestamp":1742371620000,"open":748.999,"high":753.418,"low":748.355,"close":751.999,"volume":0.9629999995231628},{"timestamp":1742371680000,"open":751.355,"high":751.939,"low":751.334,"close":751.397,"volume":0.3149999976158142},{"timestamp":1742371740000,"open":751.897,"high":751.999,"low":751.355,"close":751.376,"volume":0.26100000739097595},{"timestamp":1742371800000,"open":751.834,"high":751.939,"low":751.334,"close":751.499,"volume":0.14399999380111694},{"timestamp":1742371860000,"open":751.876,"high":753.897,"low":751.376,"close":753.876,"volume":0.414000004529953},{"timestamp":1742371920000,"open":753.397,"high":753.918,"low":751.355,"close":751.918,"volume":0.531000018119812},{"timestamp":1742371980000,"open":752.499,"high":752.499,"low":751.355,"close":751.834,"volume":0.26100000739097595},{"timestamp":1742372040000,"open":751.334,"high":752.939,"low":751.334,"close":752.418,"volume":0.3330000042915344},{"timestamp":1742372100000,"open":752.876,"high":754.499,"low":752.876,"close":754.334,"volume":0.7020000219345093},{"timestamp":1742372160000,"open":753.999,"high":755.355,"low":753.999,"close":754.999,"volume":0.4050000011920929},{"timestamp":1742372220000,"open":754.418,"high":754.999,"low":753.897,"close":754.355,"volume":0.2879999876022339},{"timestamp":1742372280000,"open":754.876,"high":754.876,"low":754.876,"close":754.876,"volume":0.017999999225139618},{"timestamp":1742372340000,"open":754.376,"high":754.939,"low":754.334,"close":754.834,"volume":0.1080000028014183},{"timestamp":1742372400000,"open":754.376,"high":756.376,"low":754.355,"close":755.939,"volume":0.3959999978542328},{"timestamp":1742372460000,"open":756.334,"high":756.499,"low":755.876,"close":756.418,"volume":0.27900001406669617},{"timestamp":1742372520000,"open":755.897,"high":758.499,"low":755.897,"close":757.855,"volume":0.4230000078678131},{"timestamp":1742372580000,"open":758.499,"high":758.499,"low":757.834,"close":757.999,"volume":0.11699999868869781},{"timestamp":1742372640000,"open":757.876,"high":758.939,"low":757.855,"close":758.939,"volume":0.1979999989271164},{"timestamp":1742372700000,"open":758.397,"high":759.376,"low":757.918,"close":757.918,"volume":0.24300000071525574},{"timestamp":1742372760000,"open":758.334,"high":758.999,"low":757.876,"close":758.939,"volume":0.27000001072883606},{"timestamp":1742372820000,"open":758.334,"high":758.999,"low":756.334,"close":757.418,"volume":0.4410000145435333},{"timestamp":1742372880000,"open":757.876,"high":757.999,"low":757.334,"close":757.939,"volume":0.22499999403953552},{"timestamp":1742372940000,"open":757.334,"high":757.939,"low":757.334,"close":757.418,"volume":0.2070000022649765},{"timestamp":1742373000000,"open":757.897,"high":757.918,"low":755.834,"close":756.918,"volume":0.5400000214576721},{"timestamp":1742373060000,"open":756.355,"high":757.376,"low":755.876,"close":756.334,"volume":0.1979999989271164},{"timestamp":1742373120000,"open":755.897,"high":756.439,"low":755.897,"close":756.397,"volume":0.14399999380111694},{"timestamp":1742373180000,"open":755.918,"high":756.499,"low":755.834,"close":756.376,"volume":0.18000000715255737},{"timestamp":1742373240000,"open":755.834,"high":757.397,"low":755.834,"close":756.897,"volume":0.5400000214576721},{"timestamp":1742373300000,"open":757.439,"high":757.897,"low":756.855,"close":757.439,"volume":0.4410000145435333},{"timestamp":1742373360000,"open":756.918,"high":757.499,"low":755.855,"close":756.439,"volume":0.3330000042915344},{"timestamp":1742373420000,"open":755.834,"high":756.397,"low":755.834,"close":756.397,"volume":0.16200000047683716},{"timestamp":1742373480000,"open":755.834,"high":756.397,"low":755.834,"close":755.939,"volume":0.12600000202655792},{"timestamp":1742373540000,"open":756.397,"high":756.439,"low":755.834,"close":756.418,"volume":0.34200000762939453},{"timestamp":1742373600000,"open":755.834,"high":756.418,"low":755.834,"close":756.334,"volume":0.1080000028014183},{"timestamp":1742373660000,"open":755.834,"high":756.334,"low":754.418,"close":754.855,"volume":0.14399999380111694},{"timestamp":1742373720000,"open":754.376,"high":755.918,"low":754.376,"close":755.439,"volume":0.2160000056028366},{"timestamp":1742373780000,"open":755.897,"high":756.499,"low":755.876,"close":755.876,"volume":0.2879999876022339},{"timestamp":1742373840000,"open":756.499,"high":756.999,"low":755.355,"close":755.834,"volume":0.5759999752044678},{"timestamp":1742373900000,"open":755.499,"high":755.999,"low":754.355,"close":755.439,"volume":0.3059999942779541},{"timestamp":1742373960000,"open":754.918,"high":755.418,"low":753.834,"close":753.834,"volume":0.34200000762939453},{"timestamp":1742374020000,"open":754.334,"high":754.499,"low":753.834,"close":754.499,"volume":0.18000000715255737},{"timestamp":1742374080000,"open":753.918,"high":754.939,"low":753.876,"close":754.376,"volume":0.2879999876022339},{"timestamp":1742374140000,"open":754.876,"high":754.876,"low":753.834,"close":754.499,"volume":0.36000001430511475},{"timestamp":1742374200000,"open":753.939,"high":754.355,"low":753.855,"close":754.355,"volume":0.1080000028014183},{"timestamp":1742374260000,"open":753.897,"high":754.397,"low":753.897,"close":754.376,"volume":0.04500000178813934},{"timestamp":1742374320000,"open":753.999,"high":754.499,"low":753.855,"close":753.897,"volume":0.13500000536441803},{"timestamp":1742374380000,"open":754.418,"high":754.418,"low":753.334,"close":753.376,"volume":0.26100000739097595},{"timestamp":1742374500000,"open":753.918,"high":753.999,"low":753.334,"close":753.999,"volume":0.2070000022649765},{"timestamp":1742374560000,"open":753.334,"high":754.439,"low":753.334,"close":754.439,"volume":0.15299999713897705},{"timestamp":1742374620000,"open":753.999,"high":754.418,"low":753.897,"close":753.897,"volume":0.05400000140070915},{"timestamp":1742374680000,"open":754.397,"high":754.499,"low":753.834,"close":753.939,"volume":0.07199999690055847},{"timestamp":1742374740000,"open":754.397,"high":754.939,"low":753.397,"close":753.876,"volume":0.25200000405311584},{"timestamp":1742374800000,"open":753.439,"high":753.939,"low":753.334,"close":753.939,"volume":0.14399999380111694},{"timestamp":1742374860000,"open":753.397,"high":754.439,"low":752.439,"close":752.918,"volume":0.3240000009536743},{"timestamp":1742374920000,"open":753.439,"high":753.499,"low":752.418,"close":753.376,"volume":0.25200000405311584},{"timestamp":1742374980000,"open":752.999,"high":753.499,"low":752.834,"close":752.834,"volume":0.12600000202655792},{"timestamp":1742375040000,"open":753.499,"high":753.499,"low":751.834,"close":752.499,"volume":0.3779999911785126},{"timestamp":1742375100000,"open":751.918,"high":752.499,"low":751.834,"close":751.999,"volume":0.24300000071525574},{"timestamp":1742375160000,"open":752.355,"high":752.439,"low":751.855,"close":751.918,"volume":0.1889999955892563},{"timestamp":1742375220000,"open":752.334,"high":752.499,"low":751.834,"close":751.939,"volume":0.14399999380111694},{"timestamp":1742375280000,"open":752.376,"high":752.439,"low":751.918,"close":751.999,"volume":0.07199999690055847},{"timestamp":1742375340000,"open":752.334,"high":753.897,"low":751.855,"close":752.999,"volume":0.3059999942779541},{"timestamp":1742375400000,"open":753.499,"high":753.499,"low":752.855,"close":752.855,"volume":0.14399999380111694},{"timestamp":1742375460000,"open":753.334,"high":753.439,"low":752.918,"close":753.439,"volume":0.05400000140070915},{"timestamp":1742375520000,"open":752.834,"high":753.376,"low":751.834,"close":752.334,"volume":0.23399999737739563},{"timestamp":1742375580000,"open":751.939,"high":751.939,"low":751.355,"close":751.855,"volume":0.12600000202655792},{"timestamp":1742375640000,"open":751.376,"high":751.918,"low":751.355,"close":751.397,"volume":0.16200000047683716},{"timestamp":1742375700000,"open":751.999,"high":752.499,"low":751.376,"close":751.939,"volume":0.3779999911785126},{"timestamp":1742375760000,"open":752.439,"high":752.499,"low":751.897,"close":752.376,"volume":0.17100000381469727},{"timestamp":1742375820000,"open":751.918,"high":752.876,"low":751.876,"close":752.834,"volume":0.0989999994635582},{"timestamp":1742375880000,"open":752.376,"high":753.376,"low":751.334,"close":751.876,"volume":0.34200000762939453},{"timestamp":1742375940000,"open":751.499,"high":753.499,"low":751.334,"close":752.999,"volume":0.16200000047683716},{"timestamp":1742376000000,"open":753.334,"high":753.418,"low":752.834,"close":753.334,"volume":0.18000000715255737},{"timestamp":1742376060000,"open":752.918,"high":753.499,"low":752.834,"close":753.397,"volume":0.36899998784065247},{"timestamp":1742376120000,"open":752.999,"high":753.499,"low":752.876,"close":752.897,"volume":0.23399999737739563},{"timestamp":1742376180000,"open":753.334,"high":753.999,"low":752.834,"close":753.834,"volume":0.3959999978542328},{"timestamp":1742376240000,"open":753.334,"high":753.918,"low":753.334,"close":753.918,"volume":0.1979999989271164},{"timestamp":1742376300000,"open":753.499,"high":753.999,"low":753.334,"close":753.376,"volume":0.25200000405311584},{"timestamp":1742376360000,"open":753.918,"high":753.918,"low":753.918,"close":753.918,"volume":0.017999999225139618},{"timestamp":1742376420000,"open":753.439,"high":755.439,"low":753.439,"close":755.439,"volume":0.4050000011920929},{"timestamp":1742376480000,"open":754.876,"high":755.439,"low":754.855,"close":754.855,"volume":0.13500000536441803},{"timestamp":1742376540000,"open":755.376,"high":755.418,"low":754.834,"close":755.355,"volume":0.2070000022649765},{"timestamp":1742376600000,"open":754.918,"high":756.439,"low":754.918,"close":756.334,"volume":0.4860000014305115},{"timestamp":1742376660000,"open":755.876,"high":756.439,"low":755.855,"close":756.439,"volume":0.27000001072883606},{"timestamp":1742376720000,"open":755.855,"high":756.439,"low":755.834,"close":756.334,"volume":0.1889999955892563},{"timestamp":1742376780000,"open":755.876,"high":756.897,"low":755.834,"close":756.897,"volume":0.35100001096725464},{"timestamp":1742376840000,"open":756.499,"high":757.334,"low":756.355,"close":756.355,"volume":0.2160000056028366},{"timestamp":1742376900000,"open":756.918,"high":756.939,"low":756.334,"close":756.876,"volume":0.25200000405311584},{"timestamp":1742376960000,"open":756.418,"high":757.855,"low":756.418,"close":756.834,"volume":0.14399999380111694},{"timestamp":1742377020000,"open":757.334,"high":757.939,"low":757.334,"close":757.834,"volume":0.14399999380111694},{"timestamp":1742377080000,"open":757.397,"high":757.439,"low":756.834,"close":756.939,"volume":0.14399999380111694},{"timestamp":1742377140000,"open":757.376,"high":757.418,"low":756.834,"close":756.855,"volume":0.1080000028014183},{"timestamp":1742377200000,"open":757.334,"high":757.499,"low":756.834,"close":757.355,"volume":0.3330000042915344},{"timestamp":1742377260000,"open":756.999,"high":757.499,"low":756.834,"close":757.499,"volume":0.17100000381469727},{"timestamp":1742377380000,"open":756.876,"high":757.439,"low":756.876,"close":757.439,"volume":0.035999998450279236},{"timestamp":1742377440000,"open":757.334,"high":757.418,"low":756.918,"close":757.418,"volume":0.04500000178813934},{"timestamp":1742377500000,"open":756.918,"high":757.418,"low":756.499,"close":756.918,"volume":0.1080000028014183},{"timestamp":1742377560000,"open":756.855,"high":756.999,"low":755.939,"close":755.999,"volume":0.3779999911785126},{"timestamp":1742377620000,"open":756.355,"high":756.499,"low":754.334,"close":754.355,"volume":0.36000001430511475},{"timestamp":1742377680000,"open":754.999,"high":754.999,"low":754.376,"close":754.939,"volume":0.16200000047683716},{"timestamp":1742377740000,"open":754.499,"high":756.376,"low":754.397,"close":755.355,"volume":0.36000001430511475},{"timestamp":1742377800000,"open":755.897,"high":755.897,"low":754.834,"close":755.355,"volume":0.18000000715255737},{"timestamp":1742377860000,"open":754.834,"high":757.397,"low":754.834,"close":756.355,"volume":0.45899999141693115},{"timestamp":1742377920000,"open":756.897,"high":756.897,"low":756.376,"close":756.418,"volume":0.1080000028014183},{"timestamp":1742377980000,"open":756.939,"high":756.939,"low":755.897,"close":756.334,"volume":0.09000000357627869},{"timestamp":1742378040000,"open":755.876,"high":756.418,"low":755.855,"close":755.855,"volume":0.06300000101327896},{"timestamp":1742378100000,"open":756.439,"high":756.499,"low":755.834,"close":755.855,"volume":0.3240000009536743},{"timestamp":1742378160000,"open":756.376,"high":756.939,"low":755.855,"close":756.876,"volume":0.1979999989271164},{"timestamp":1742378220000,"open":756.334,"high":756.999,"low":756.334,"close":756.418,"volume":0.18000000715255737},{"timestamp":1742378280000,"open":756.834,"high":757.897,"low":756.355,"close":756.855,"volume":0.34200000762939453},{"timestamp":1742378340000,"open":757.439,"high":757.876,"low":756.834,"close":757.334,"volume":0.4410000145435333},{"timestamp":1742378400000,"open":757.418,"high":757.418,"low":756.855,"close":757.397,"volume":0.1889999955892563},{"timestamp":1742378460000,"open":756.834,"high":757.418,"low":756.834,"close":756.855,"volume":0.09000000357627869},{"timestamp":1742378520000,"open":757.334,"high":757.334,"low":756.334,"close":756.334,"volume":0.27000001072883606},{"timestamp":1742378580000,"open":756.834,"high":756.999,"low":756.334,"close":756.418,"volume":0.1080000028014183},{"timestamp":1742378640000,"open":756.999,"high":756.999,"low":756.334,"close":756.855,"volume":0.3779999911785126},{"timestamp":1742378700000,"open":756.397,"high":756.918,"low":755.334,"close":755.897,"volume":0.4410000145435333},{"timestamp":1742378760000,"open":755.855,"high":756.439,"low":755.334,"close":755.855,"volume":0.3959999978542328},{"timestamp":1742378820000,"open":756.334,"high":756.499,"low":755.834,"close":755.834,"volume":0.1080000028014183},{"timestamp":1742378880000,"open":756.376,"high":756.418,"low":755.897,"close":755.999,"volume":0.07199999690055847},{"timestamp":1742378940000,"open":756.439,"high":756.499,"low":755.876,"close":755.876,"volume":0.15299999713897705},{"timestamp":1742379000000,"open":756.499,"high":756.918,"low":755.876,"close":756.918,"volume":0.16200000047683716},{"timestamp":1742379060000,"open":756.499,"high":756.999,"low":756.334,"close":756.439,"volume":0.23399999737739563},{"timestamp":1742379120000,"open":756.855,"high":756.855,"low":755.834,"close":755.897,"volume":0.17100000381469727},{"timestamp":1742379180000,"open":756.418,"high":757.397,"low":755.939,"close":756.939,"volume":0.23399999737739563},{"timestamp":1742379240000,"open":756.376,"high":756.918,"low":756.376,"close":756.376,"volume":0.16200000047683716},{"timestamp":1742379300000,"open":756.897,"high":756.999,"low":756.355,"close":756.397,"volume":0.15299999713897705},{"timestamp":1742379360000,"open":756.918,"high":757.355,"low":755.999,"close":755.999,"volume":0.35100001096725464},{"timestamp":1742379420000,"open":756.397,"high":757.499,"low":755.834,"close":756.999,"volume":0.4320000112056732},{"timestamp":1742379480000,"open":756.355,"high":756.939,"low":755.855,"close":756.334,"volume":0.27000001072883606},{"timestamp":1742379540000,"open":755.918,"high":756.418,"low":754.834,"close":755.418,"volume":0.4050000011920929},{"timestamp":1742379600000,"open":754.939,"high":755.499,"low":753.876,"close":753.876,"volume":0.3240000009536743},{"timestamp":1742379660000,"open":754.499,"high":754.499,"low":752.334,"close":752.918,"volume":0.5490000247955322},{"timestamp":1742379720000,"open":752.397,"high":755.918,"low":752.397,"close":755.499,"volume":0.4860000014305115},{"timestamp":1742379780000,"open":755.876,"high":755.876,"low":754.418,"close":754.418,"volume":0.1889999955892563},{"timestamp":1742379840000,"open":754.855,"high":755.499,"low":754.376,"close":754.897,"volume":0.3059999942779541},{"timestamp":1742379900000,"open":755.499,"high":755.499,"low":752.897,"close":753.334,"volume":0.6660000085830688},{"timestamp":1742379960000,"open":753.855,"high":754.418,"low":753.334,"close":753.355,"volume":0.3059999942779541},{"timestamp":1742380020000,"open":753.855,"high":753.855,"low":752.355,"close":753.397,"volume":0.1979999989271164},{"timestamp":1742380080000,"open":752.897,"high":752.897,"low":752.897,"close":752.897,"volume":0.017999999225139618},{"timestamp":1742380140000,"open":753.499,"high":755.418,"low":752.834,"close":755.418,"volume":0.4050000011920929},{"timestamp":1742380200000,"open":754.834,"high":755.999,"low":754.834,"close":755.999,"volume":0.1979999989271164},{"timestamp":1742380260000,"open":756.418,"high":756.499,"low":755.855,"close":756.355,"volume":0.25200000405311584},{"timestamp":1742380320000,"open":755.855,"high":756.499,"low":755.376,"close":755.939,"volume":0.3059999942779541},{"timestamp":1742380380000,"open":755.918,"high":755.918,"low":755.355,"close":755.418,"volume":0.13500000536441803},{"timestamp":1742380440000,"open":755.939,"high":755.999,"low":754.334,"close":754.334,"volume":0.25200000405311584},{"timestamp":1742380500000,"open":754.999,"high":755.439,"low":754.376,"close":755.439,"volume":0.14399999380111694},{"timestamp":1742380560000,"open":754.855,"high":755.418,"low":753.355,"close":753.355,"volume":0.296999990940094},{"timestamp":1742380620000,"open":753.939,"high":753.939,"low":753.334,"close":753.855,"volume":0.16200000047683716},{"timestamp":1742380680000,"open":753.334,"high":753.376,"low":751.334,"close":751.876,"volume":0.5669999718666077},{"timestamp":1742380740000,"open":751.397,"high":751.999,"low":751.355,"close":751.897,"volume":0.11699999868869781},{"timestamp":1742380800000,"open":751.376,"high":753.918,"low":751.355,"close":752.834,"volume":0.4860000014305115},{"timestamp":1742380860000,"open":753.397,"high":753.999,"low":753.334,"close":753.334,"volume":0.4860000014305115},{"timestamp":1742380920000,"open":753.897,"high":753.897,"low":751.834,"close":752.499,"volume":0.5130000114440918},{"timestamp":1742380980000,"open":751.999,"high":752.376,"low":751.897,"close":751.897,"volume":0.05400000140070915},{"timestamp":1742381040000,"open":752.355,"high":752.499,"low":751.876,"close":751.876,"volume":0.11699999868869781},{"timestamp":1742381100000,"open":752.418,"high":753.499,"low":751.855,"close":753.397,"volume":0.47699999809265137},{"timestamp":1742381160000,"open":752.918,"high":753.499,"low":752.834,"close":752.918,"volume":0.13500000536441803},{"timestamp":1742381220000,"open":753.376,"high":753.499,"low":752.834,"close":752.834,"volume":0.25200000405311584},{"timestamp":1742381280000,"open":753.397,"high":753.397,"low":752.855,"close":753.376,"volume":0.09000000357627869},{"timestamp":1742381340000,"open":752.897,"high":753.439,"low":752.834,"close":752.855,"volume":0.16200000047683716},{"timestamp":1742381400000,"open":753.418,"high":753.999,"low":753.418,"close":753.999,"volume":0.035999998450279236},{"timestamp":1742381460000,"open":753.355,"high":754.418,"low":752.355,"close":752.499,"volume":0.2879999876022339},{"timestamp":1742381520000,"open":752.897,"high":753.439,"low":752.855,"close":752.897,"volume":0.2160000056028366},{"timestamp":1742381580000,"open":753.499,"high":753.499,"low":752.834,"close":753.334,"volume":0.2160000056028366},{"timestamp":1742381640000,"open":753.855,"high":754.499,"low":753.334,"close":753.397,"volume":0.3959999978542328},{"timestamp":1742381700000,"open":753.939,"high":753.999,"low":753.355,"close":753.499,"volume":0.3059999942779541},{"timestamp":1742381760000,"open":753.876,"high":753.939,"low":752.834,"close":752.918,"volume":0.4320000112056732},{"timestamp":1742381820000,"open":753.439,"high":753.439,"low":752.999,"close":753.439,"volume":0.05400000140070915},{"timestamp":1742381880000,"open":752.939,"high":753.939,"low":752.834,"close":753.376,"volume":0.3240000009536743},{"timestamp":1742381940000,"open":753.834,"high":754.499,"low":753.418,"close":754.376,"volume":0.2879999876022339},{"timestamp":1742382000000,"open":753.999,"high":754.499,"low":753.834,"close":754.334,"volume":0.3779999911785126},{"timestamp":1742382060000,"open":753.939,"high":754.355,"low":752.834,"close":752.834,"volume":0.3240000009536743},{"timestamp":1742382120000,"open":753.418,"high":753.999,"low":752.834,"close":753.397,"volume":0.46799999475479126},{"timestamp":1742382180000,"open":753.855,"high":753.855,"low":753.334,"close":753.334,"volume":0.035999998450279236},{"timestamp":1742382240000,"open":753.876,"high":753.939,"low":753.334,"close":753.397,"volume":0.14399999380111694},{"timestamp":1742382300000,"open":753.939,"high":753.939,"low":753.439,"close":753.855,"volume":0.05400000140070915},{"timestamp":1742382420000,"open":753.897,"high":754.999,"low":753.897,"close":754.918,"volume":0.22499999403953552},{"timestamp":1742382480000,"open":754.397,"high":754.397,"low":754.397,"close":754.397,"volume":0.017999999225139618},{"timestamp":1742382540000,"open":754.876,"high":754.876,"low":753.876,"close":754.334,"volume":0.1080000028014183},{"timestamp":1742382600000,"open":753.918,"high":754.439,"low":753.376,"close":753.834,"volume":0.45899999141693115},{"timestamp":1742382660000,"open":753.334,"high":754.499,"low":753.334,"close":753.918,"volume":0.3059999942779541},{"timestamp":1742382720000,"open":754.355,"high":754.999,"low":753.855,"close":754.999,"volume":0.2160000056028366},{"timestamp":1742382780000,"open":754.418,"high":754.939,"low":753.334,"close":753.918,"volume":0.3059999942779541},{"timestamp":1742382840000,"open":753.439,"high":754.499,"low":753.376,"close":754.376,"volume":0.34200000762939453},{"timestamp":1742382900000,"open":753.939,"high":754.499,"low":753.834,"close":754.334,"volume":0.3059999942779541},{"timestamp":1742382960000,"open":754.334,"high":754.397,"low":753.855,"close":753.999,"volume":0.13500000536441803},{"timestamp":1742383020000,"open":754.376,"high":754.397,"low":753.376,"close":753.897,"volume":0.12600000202655792},{"timestamp":1742383080000,"open":753.439,"high":753.939,"low":752.355,"close":752.876,"volume":0.23399999737739563},{"timestamp":1742383140000,"open":753.499,"high":753.499,"low":752.834,"close":752.999,"volume":0.27900001406669617},{"timestamp":1742383200000,"open":753.334,"high":753.499,"low":752.834,"close":752.999,"volume":0.1889999955892563},{"timestamp":1742383260000,"open":752.876,"high":753.499,"low":752.334,"close":752.999,"volume":0.16200000047683716},{"timestamp":1742383320000,"open":752.355,"high":752.999,"low":752.334,"close":752.334,"volume":0.3149999976158142},{"timestamp":1742383380000,"open":752.918,"high":752.939,"low":752.334,"close":752.918,"volume":0.0989999994635582},{"timestamp":1742383440000,"open":753.355,"high":753.499,"low":752.855,"close":753.439,"volume":0.09000000357627869},{"timestamp":1742383500000,"open":752.939,"high":753.439,"low":752.834,"close":752.834,"volume":0.05400000140070915},{"timestamp":1742383560000,"open":753.397,"high":753.397,"low":752.897,"close":752.918,"volume":0.07199999690055847},{"timestamp":1742383620000,"open":753.355,"high":753.397,"low":751.334,"close":751.418,"volume":0.18000000715255737},{"timestamp":1742383680000,"open":751.897,"high":751.999,"low":751.355,"close":751.939,"volume":0.16200000047683716},{"timestamp":1742383740000,"open":751.376,"high":752.418,"low":751.334,"close":752.334,"volume":0.2070000022649765},{"timestamp":1742383800000,"open":751.939,"high":752.999,"low":751.939,"close":752.999,"volume":0.09000000357627869},{"timestamp":1742383860000,"open":752.397,"high":752.918,"low":751.999,"close":752.397,"volume":0.14399999380111694},{"timestamp":1742383920000,"open":751.999,"high":752.439,"low":751.939,"close":751.939,"volume":0.05400000140070915},{"timestamp":1742383980000,"open":752.439,"high":752.439,"low":752.439,"close":752.439,"volume":0.017999999225139618},{"timestamp":1742384040000,"open":751.939,"high":751.939,"low":751.939,"close":751.939,"volume":0.017999999225139618},{"timestamp":1742384100000,"open":752.397,"high":753.439,"low":751.876,"close":752.999,"volume":0.27000001072883606},{"timestamp":1742384160000,"open":753.397,"high":753.397,"low":752.355,"close":752.499,"volume":0.16200000047683716},{"timestamp":1742384220000,"open":752.834,"high":753.418,"low":752.334,"close":752.999,"volume":0.1979999989271164},{"timestamp":1742384280000,"open":753.499,"high":753.499,"low":752.834,"close":752.834,"volume":0.18000000715255737},{"timestamp":1742384340000,"open":753.499,"high":753.499,"low":752.876,"close":752.876,"volume":0.296999990940094},{"timestamp":1742384400000,"open":753.439,"high":753.439,"low":752.834,"close":752.855,"volume":0.11699999868869781},{"timestamp":1742384460000,"open":753.376,"high":753.499,"low":752.834,"close":753.355,"volume":0.16200000047683716},{"timestamp":1742384520000,"open":752.939,"high":753.439,"low":752.855,"close":752.855,"volume":0.09000000357627869},{"timestamp":1742384580000,"open":753.397,"high":753.397,"low":752.939,"close":752.939,"volume":0.035999998450279236},{"timestamp":1742384640000,"open":753.376,"high":753.939,"low":752.834,"close":753.418,"volume":0.14399999380111694},{"timestamp":1742384700000,"open":753.897,"high":753.897,"low":753.334,"close":753.334,"volume":0.07199999690055847},{"timestamp":1742384760000,"open":753.876,"high":753.939,"low":753.499,"close":753.897,"volume":0.09000000357627869},{"timestamp":1742384820000,"open":753.334,"high":753.939,"low":752.834,"close":752.834,"volume":0.14399999380111694},{"timestamp":1742384880000,"open":753.376,"high":753.499,"low":752.855,"close":752.897,"volume":0.18000000715255737},{"timestamp":1742384940000,"open":753.499,"high":753.499,"low":752.876,"close":752.876,"volume":0.07199999690055847},{"timestamp":1742385000000,"open":753.355,"high":753.397,"low":752.876,"close":753.397,"volume":0.12600000202655792},{"timestamp":1742385060000,"open":752.897,"high":753.499,"low":752.334,"close":753.418,"volume":0.2160000056028366},{"timestamp":1742385180000,"open":752.834,"high":753.499,"low":752.834,"close":752.939,"volume":0.05400000140070915},{"timestamp":1742385240000,"open":753.499,"high":753.499,"low":752.876,"close":752.939,"volume":0.1080000028014183},{"timestamp":1742385300000,"open":753.334,"high":753.334,"low":752.918,"close":752.918,"volume":0.035999998450279236},{"timestamp":1742385360000,"open":753.439,"high":753.439,"low":752.334,"close":752.876,"volume":0.27900001406669617},{"timestamp":1742385420000,"open":752.439,"high":752.999,"low":752.334,"close":752.355,"volume":0.4320000112056732},{"timestamp":1742385480000,"open":752.939,"high":752.939,"low":752.334,"close":752.834,"volume":0.1979999989271164},{"timestamp":1742385540000,"open":752.334,"high":752.897,"low":752.334,"close":752.499,"volume":0.0989999994635582},{"timestamp":1742385600000,"open":752.897,"high":753.397,"low":752.897,"close":753.376,"volume":0.07199999690055847},{"timestamp":1742385720000,"open":753.999,"high":753.999,"low":752.355,"close":752.897,"volume":0.27000001072883606},{"timestamp":1742385780000,"open":752.499,"high":752.999,"low":752.334,"close":752.834,"volume":0.1889999955892563},{"timestamp":1742385840000,"open":752.334,"high":752.999,"low":752.334,"close":752.834,"volume":0.16200000047683716},{"timestamp":1742385900000,"open":752.418,"high":752.999,"low":752.355,"close":752.939,"volume":0.36899998784065247},{"timestamp":1742385960000,"open":752.334,"high":752.939,"low":752.334,"close":752.939,"volume":0.18000000715255737},{"timestamp":1742386020000,"open":752.876,"high":752.999,"low":752.334,"close":752.376,"volume":0.3059999942779541},{"timestamp":1742386080000,"open":752.918,"high":753.499,"low":752.499,"close":753.397,"volume":0.18000000715255737},{"timestamp":1742386140000,"open":752.939,"high":753.439,"low":752.897,"close":752.897,"volume":0.05400000140070915},{"timestamp":1742386200000,"open":753.355,"high":753.499,"low":752.834,"close":753.499,"volume":0.16200000047683716},{"timestamp":1742386260000,"open":753.355,"high":753.499,"low":752.834,"close":753.499,"volume":0.25200000405311584},{"timestamp":1742386320000,"open":752.855,"high":753.499,"low":752.834,"close":752.918,"volume":0.3059999942779541},{"timestamp":1742386380000,"open":753.439,"high":753.439,"low":752.876,"close":753.397,"volume":0.05400000140070915},{"timestamp":1742386440000,"open":752.918,"high":752.918,"low":751.855,"close":752.355,"volume":0.16200000047683716},{"timestamp":1742386500000,"open":751.876,"high":752.439,"low":751.876,"close":752.418,"volume":0.1889999955892563},{"timestamp":1742386560000,"open":752.376,"high":752.376,"low":751.834,"close":751.999,"volume":0.0989999994635582},{"timestamp":1742386620000,"open":752.376,"high":752.999,"low":751.834,"close":752.499,"volume":0.23399999737739563},{"timestamp":1742386680000,"open":752.999,"high":752.999,"low":752.334,"close":752.376,"volume":0.26100000739097595},{"timestamp":1742386740000,"open":752.999,"high":752.999,"low":752.397,"close":752.397,"volume":0.07199999690055847},{"timestamp":1742386800000,"open":752.918,"high":752.918,"low":752.397,"close":752.439,"volume":0.1080000028014183},{"timestamp":1742386920000,"open":752.939,"high":752.939,"low":752.397,"close":752.397,"volume":0.035999998450279236},{"timestamp":1742386980000,"open":752.939,"high":752.939,"low":752.334,"close":752.334,"volume":0.07199999690055847},{"timestamp":1742387040000,"open":752.999,"high":752.999,"low":752.334,"close":752.876,"volume":0.16200000047683716},{"timestamp":1742387100000,"open":752.355,"high":752.855,"low":752.355,"close":752.418,"volume":0.05400000140070915},{"timestamp":1742387160000,"open":752.834,"high":752.939,"low":752.355,"close":752.897,"volume":0.2160000056028366},{"timestamp":1742387220000,"open":752.418,"high":752.939,"low":751.855,"close":752.334,"volume":0.3869999945163727},{"timestamp":1742387280000,"open":751.999,"high":752.418,"low":751.855,"close":751.999,"volume":0.16200000047683716},{"timestamp":1742387340000,"open":752.418,"high":752.999,"low":751.876,"close":752.999,"volume":0.18000000715255737},{"timestamp":1742387400000,"open":752.355,"high":752.939,"low":752.355,"close":752.855,"volume":0.18000000715255737},{"timestamp":1742387460000,"open":752.499,"high":752.999,"low":752.499,"close":752.999,"volume":0.07199999690055847},{"timestamp":1742387520000,"open":752.499,"high":753.439,"low":752.418,"close":753.376,"volume":0.14399999380111694},{"timestamp":1742387580000,"open":752.918,"high":753.499,"low":752.834,"close":753.397,"volume":0.1080000028014183},{"timestamp":1742387640000,"open":752.876,"high":753.499,"low":752.876,"close":752.939,"volume":0.3779999911785126},{"timestamp":1742387700000,"open":753.439,"high":753.499,"low":751.855,"close":752.376,"volume":0.4860000014305115},{"timestamp":1742387760000,"open":752.376,"high":752.439,"low":751.876,"close":752.397,"volume":0.16200000047683716},{"timestamp":1742387820000,"open":751.918,"high":752.939,"low":751.834,"close":751.855,"volume":0.3240000009536743},{"timestamp":1742387880000,"open":752.334,"high":752.418,"low":751.855,"close":751.876,"volume":0.15299999713897705},{"timestamp":1742387940000,"open":752.499,"high":752.499,"low":751.834,"close":752.376,"volume":0.23399999737739563},{"timestamp":1742388000000,"open":751.897,"high":752.499,"low":751.855,"close":752.499,"volume":0.11699999868869781},{"timestamp":1742388060000,"open":751.855,"high":752.499,"low":751.834,"close":751.897,"volume":0.3059999942779541},{"timestamp":1742388120000,"open":752.334,"high":752.499,"low":751.834,"close":752.418,"volume":0.3149999976158142},{"timestamp":1742388180000,"open":751.855,"high":752.499,"low":751.855,"close":752.355,"volume":0.1080000028014183},{"timestamp":1742388240000,"open":751.939,"high":752.376,"low":751.855,"close":752.376,"volume":0.1080000028014183},{"timestamp":1742388300000,"open":751.918,"high":752.499,"low":751.855,"close":752.499,"volume":0.25200000405311584},{"timestamp":1742388360000,"open":751.855,"high":752.499,"low":751.855,"close":752.499,"volume":0.035999998450279236},{"timestamp":1742388420000,"open":751.918,"high":752.499,"low":751.834,"close":752.499,"volume":0.11699999868869781},{"timestamp":1742388480000,"open":751.897,"high":751.897,"low":751.897,"close":751.897,"volume":0.017999999225139618},{"timestamp":1742388540000,"open":752.397,"high":752.418,"low":751.834,"close":751.939,"volume":0.2160000056028366},{"timestamp":1742388600000,"open":752.418,"high":752.418,"low":752.418,"close":752.418,"volume":0.017999999225139618},{"timestamp":1742388720000,"open":751.834,"high":751.834,"low":751.834,"close":751.834,"volume":0.017999999225139618},{"timestamp":1742388780000,"open":752.418,"high":752.439,"low":751.855,"close":752.439,"volume":0.06300000101327896},{"timestamp":1742388840000,"open":752.418,"high":752.439,"low":751.855,"close":752.376,"volume":0.15299999713897705},{"timestamp":1742388900000,"open":751.876,"high":752.499,"low":751.876,"close":751.939,"volume":0.12600000202655792},{"timestamp":1742388960000,"open":752.499,"high":752.499,"low":751.876,"close":751.876,"volume":0.14399999380111694},{"timestamp":1742389020000,"open":752.376,"high":752.499,"low":751.834,"close":752.499,"volume":0.12600000202655792},{"timestamp":1742389080000,"open":751.897,"high":752.499,"low":751.897,"close":752.499,"volume":0.035999998450279236},{"timestamp":1742389140000,"open":751.999,"high":752.439,"low":751.876,"close":752.439,"volume":0.16200000047683716},{"timestamp":1742389200000,"open":751.876,"high":752.439,"low":751.834,"close":752.376,"volume":0.16200000047683716},{"timestamp":1742389260000,"open":751.918,"high":751.918,"low":749.999,"close":749.999,"volume":0.1889999955892563},{"timestamp":1742389320000,"open":750.376,"high":750.499,"low":749.855,"close":749.999,"volume":0.14399999380111694},{"timestamp":1742389380000,"open":750.334,"high":750.355,"low":749.855,"close":749.855,"volume":0.07199999690055847},{"timestamp":1742389440000,"open":750.355,"high":750.499,"low":749.834,"close":750.439,"volume":0.2070000022649765},{"timestamp":1742389500000,"open":749.918,"high":750.499,"low":749.834,"close":749.834,"volume":0.25200000405311584},{"timestamp":1742389560000,"open":750.397,"high":750.439,"low":749.834,"close":749.897,"volume":0.3240000009536743},{"timestamp":1742389680000,"open":750.397,"high":750.499,"low":749.376,"close":749.897,"volume":0.23399999737739563},{"timestamp":1742389740000,"open":749.376,"high":749.897,"low":749.376,"close":749.897,"volume":0.1080000028014183},{"timestamp":1742389800000,"open":749.355,"high":750.397,"low":748.855,"close":748.855,"volume":0.27900001406669617},{"timestamp":1742389860000,"open":749.376,"high":749.897,"low":748.355,"close":748.355,"volume":0.3149999976158142},{"timestamp":1742389920000,"open":748.897,"high":749.355,"low":748.334,"close":749.355,"volume":0.26100000739097595},{"timestamp":1742389980000,"open":748.999,"high":749.499,"low":748.855,"close":748.999,"volume":0.25200000405311584},{"timestamp":1742390040000,"open":749.376,"high":749.499,"low":748.855,"close":749.418,"volume":0.12600000202655792},{"timestamp":1742390100000,"open":748.897,"high":749.439,"low":748.897,"close":749.439,"volume":0.035999998450279236},{"timestamp":1742390160000,"open":748.939,"high":749.355,"low":748.334,"close":748.918,"volume":0.14399999380111694},{"timestamp":1742390220000,"open":748.499,"high":748.999,"low":748.355,"close":748.876,"volume":0.08100000023841858},{"timestamp":1742390280000,"open":748.334,"high":748.999,"low":748.334,"close":748.999,"volume":0.11699999868869781},{"timestamp":1742390340000,"open":748.355,"high":748.918,"low":748.355,"close":748.439,"volume":0.07199999690055847},{"timestamp":1742390400000,"open":748.939,"high":748.939,"low":747.834,"close":747.939,"volume":0.3240000009536743},{"timestamp":1742390460000,"open":748.334,"high":748.499,"low":747.834,"close":747.999,"volume":0.22499999403953552},{"timestamp":1742390520000,"open":748.334,"high":748.355,"low":747.855,"close":747.939,"volume":0.14399999380111694},{"timestamp":1742390580000,"open":748.439,"high":748.439,"low":747.855,"close":748.397,"volume":0.12600000202655792},{"timestamp":1742390640000,"open":747.897,"high":748.499,"low":747.834,"close":747.855,"volume":0.1889999955892563},{"timestamp":1742390700000,"open":748.334,"high":748.397,"low":747.334,"close":748.334,"volume":0.2879999876022339},{"timestamp":1742390760000,"open":747.939,"high":748.439,"low":747.834,"close":748.376,"volume":0.3240000009536743},{"timestamp":1742390820000,"open":747.855,"high":748.355,"low":747.855,"close":747.876,"volume":0.05400000140070915},{"timestamp":1742390880000,"open":748.334,"high":748.355,"low":747.939,"close":748.334,"volume":0.09000000357627869},{"timestamp":1742390940000,"open":747.876,"high":748.439,"low":747.499,"close":747.897,"volume":0.1979999989271164},{"timestamp":1742391000000,"open":748.376,"high":748.499,"low":747.876,"close":748.418,"volume":0.23399999737739563},{"timestamp":1742391060000,"open":747.897,"high":748.355,"low":747.834,"close":748.334,"volume":0.1080000028014183},{"timestamp":1742391120000,"open":747.939,"high":748.334,"low":747.355,"close":747.418,"volume":0.18000000715255737},{"timestamp":1742391180000,"open":747.855,"high":748.499,"low":747.376,"close":748.499,"volume":0.1889999955892563},{"timestamp":1742391240000,"open":747.999,"high":748.499,"low":747.834,"close":747.897,"volume":0.17100000381469727},{"timestamp":1742391300000,"open":748.499,"high":748.499,"low":747.834,"close":747.834,"volume":0.035999998450279236},{"timestamp":1742391360000,"open":747.834,"high":747.999,"low":747.397,"close":747.834,"volume":0.13500000536441803},{"timestamp":1742391420000,"open":747.397,"high":747.499,"low":746.855,"close":746.918,"volume":0.16200000047683716},{"timestamp":1742391480000,"open":747.334,"high":747.499,"low":746.834,"close":746.855,"volume":0.18000000715255737},{"timestamp":1742391540000,"open":747.499,"high":747.499,"low":746.834,"close":746.897,"volume":0.1080000028014183},{"timestamp":1742391600000,"open":747.439,"high":748.439,"low":746.834,"close":746.834,"volume":0.9539999961853027},{"timestamp":1742391660000,"open":747.499,"high":747.499,"low":746.855,"close":746.897,"volume":0.2160000056028366},{"timestamp":1742391720000,"open":747.334,"high":747.439,"low":746.876,"close":747.397,"volume":0.1889999955892563},{"timestamp":1742391780000,"open":747.334,"high":747.499,"low":746.855,"close":746.876,"volume":0.3059999942779541},{"timestamp":1742391840000,"open":747.376,"high":747.499,"low":746.834,"close":747.355,"volume":0.17100000381469727},{"timestamp":1742391900000,"open":747.418,"high":747.499,"low":746.834,"close":747.334,"volume":0.4410000145435333},{"timestamp":1742391960000,"open":746.834,"high":747.499,"low":746.834,"close":746.999,"volume":0.3059999942779541},{"timestamp":1742392020000,"open":747.439,"high":747.439,"low":747.439,"close":747.439,"volume":0.017999999225139618},{"timestamp":1742392080000,"open":746.876,"high":747.499,"low":745.376,"close":745.376,"volume":0.35100001096725464},{"timestamp":1742392140000,"open":745.939,"high":745.999,"low":745.334,"close":745.939,"volume":0.27000001072883606},{"timestamp":1742392200000,"open":745.376,"high":745.999,"low":745.334,"close":745.876,"volume":0.2160000056028366},{"timestamp":1742392260000,"open":745.418,"high":745.897,"low":745.334,"close":745.334,"volume":0.14399999380111694},{"timestamp":1742392320000,"open":745.999,"high":745.999,"low":744.834,"close":745.897,"volume":0.36899998784065247},{"timestamp":1742392380000,"open":745.376,"high":745.999,"low":745.376,"close":745.439,"volume":0.2160000056028366},{"timestamp":1742392440000,"open":745.999,"high":745.999,"low":745.334,"close":745.897,"volume":0.24300000071525574},{"timestamp":1742392500000,"open":745.499,"high":745.999,"low":745.376,"close":745.499,"volume":0.1979999989271164},{"timestamp":1742392560000,"open":745.876,"high":745.876,"low":745.334,"close":745.376,"volume":0.14399999380111694},{"timestamp":1742392620000,"open":745.918,"high":745.939,"low":745.355,"close":745.439,"volume":0.08100000023841858},{"timestamp":1742392680000,"open":745.918,"high":745.939,"low":745.334,"close":745.876,"volume":0.12600000202655792},{"timestamp":1742392740000,"open":745.418,"high":745.855,"low":745.418,"close":745.834,"volume":0.0989999994635582},{"timestamp":1742392800000,"open":745.397,"high":745.918,"low":744.834,"close":744.834,"volume":0.1979999989271164},{"timestamp":1742392860000,"open":745.439,"high":745.439,"low":744.855,"close":745.334,"volume":0.1979999989271164},{"timestamp":1742392920000,"open":744.876,"high":745.499,"low":744.876,"close":745.334,"volume":0.1080000028014183},{"timestamp":1742392980000,"open":744.939,"high":745.439,"low":744.855,"close":744.939,"volume":0.09000000357627869},{"timestamp":1742393040000,"open":745.334,"high":745.499,"low":744.834,"close":745.397,"volume":0.2070000022649765},{"timestamp":1742393100000,"open":744.855,"high":745.939,"low":744.855,"close":745.897,"volume":0.1979999989271164},{"timestamp":1742393160000,"open":746.439,"high":746.499,"low":745.876,"close":746.376,"volume":0.1979999989271164},{"timestamp":1742393220000,"open":745.834,"high":746.376,"low":745.834,"close":745.876,"volume":0.1979999989271164},{"timestamp":1742393280000,"open":746.334,"high":746.334,"low":745.439,"close":745.897,"volume":0.07199999690055847},{"timestamp":1742393340000,"open":745.918,"high":746.499,"low":745.834,"close":746.439,"volume":0.25200000405311584},{"timestamp":1742393400000,"open":745.918,"high":746.499,"low":745.834,"close":746.397,"volume":0.22499999403953552},{"timestamp":1742393460000,"open":745.876,"high":746.418,"low":745.855,"close":746.355,"volume":0.14399999380111694},{"timestamp":1742393520000,"open":745.918,"high":746.439,"low":745.897,"close":746.439,"volume":0.1080000028014183},{"timestamp":1742393580000,"open":745.855,"high":746.418,"low":745.855,"close":746.418,"volume":0.14399999380111694},{"timestamp":1742393640000,"open":745.999,"high":746.355,"low":745.418,"close":745.999,"volume":0.15299999713897705},{"timestamp":1742393700000,"open":745.499,"high":746.418,"low":745.334,"close":746.418,"volume":0.27000001072883606},{"timestamp":1742393760000,"open":745.999,"high":746.499,"low":745.876,"close":746.439,"volume":0.1080000028014183},{"timestamp":1742393820000,"open":745.999,"high":746.439,"low":745.439,"close":745.876,"volume":0.13500000536441803},{"timestamp":1742393880000,"open":745.376,"high":745.999,"low":745.334,"close":745.334,"volume":0.2160000056028366},{"timestamp":1742393940000,"open":745.876,"high":745.897,"low":745.334,"close":745.355,"volume":0.14399999380111694},{"timestamp":1742394000000,"open":745.918,"high":745.999,"low":745.355,"close":745.355,"volume":0.18000000715255737},{"timestamp":1742394060000,"open":745.855,"high":745.918,"low":745.355,"close":745.418,"volume":0.14399999380111694},{"timestamp":1742394120000,"open":745.999,"high":745.999,"low":745.334,"close":745.999,"volume":0.1979999989271164},{"timestamp":1742394180000,"open":745.499,"high":745.499,"low":745.499,"close":745.499,"volume":0.017999999225139618},{"timestamp":1742394240000,"open":745.918,"high":745.999,"low":745.439,"close":745.439,"volume":0.07199999690055847},{"timestamp":1742394300000,"open":745.939,"high":745.939,"low":745.355,"close":745.834,"volume":0.2070000022649765},{"timestamp":1742394360000,"open":745.355,"high":745.918,"low":745.334,"close":745.897,"volume":0.11699999868869781},{"timestamp":1742394420000,"open":745.355,"high":745.999,"low":745.334,"close":745.939,"volume":0.18000000715255737},{"timestamp":1742394480000,"open":745.334,"high":745.939,"low":745.334,"close":745.939,"volume":0.1979999989271164},{"timestamp":1742394540000,"open":745.355,"high":745.939,"low":745.355,"close":745.397,"volume":0.09000000357627869},{"timestamp":1742394600000,"open":745.897,"high":746.897,"low":745.376,"close":746.897,"volume":0.3059999942779541},{"timestamp":1742394660000,"open":746.397,"high":746.999,"low":746.334,"close":746.897,"volume":0.22499999403953552},{"timestamp":1742394720000,"open":746.355,"high":746.999,"low":746.334,"close":746.418,"volume":0.3869999945163727},{"timestamp":1742394780000,"open":746.939,"high":746.999,"low":746.355,"close":746.876,"volume":0.14399999380111694},{"timestamp":1742394840000,"open":746.834,"high":748.499,"low":746.499,"close":747.834,"volume":0.6029999852180481},{"timestamp":1742394900000,"open":748.499,"high":748.499,"low":746.834,"close":746.939,"volume":0.6299999952316284},{"timestamp":1742394960000,"open":747.334,"high":747.418,"low":746.897,"close":747.334,"volume":0.15299999713897705},{"timestamp":1742395020000,"open":746.834,"high":747.499,"low":746.334,"close":746.999,"volume":0.18000000715255737},{"timestamp":1742395080000,"open":746.376,"high":746.999,"low":746.355,"close":746.355,"volume":0.23399999737739563},{"timestamp":1742395140000,"open":746.999,"high":746.999,"low":745.855,"close":746.397,"volume":0.27900001406669617},{"timestamp":1742395200000,"open":745.939,"high":746.499,"low":745.376,"close":745.897,"volume":0.36000001430511475},{"timestamp":1742395260000,"open":745.334,"high":745.999,"low":744.855,"close":744.897,"volume":0.414000004529953},{"timestamp":1742395320000,"open":745.376,"high":745.499,"low":744.876,"close":744.897,"volume":0.15299999713897705},{"timestamp":1742395380000,"open":745.499,"high":745.499,"low":744.918,"close":745.439,"volume":0.09000000357627869},{"timestamp":1742395440000,"open":744.939,"high":745.499,"low":744.834,"close":744.918,"volume":0.17100000381469727},{"timestamp":1742395500000,"open":745.418,"high":745.418,"low":744.834,"close":745.397,"volume":0.12600000202655792},{"timestamp":1742395560000,"open":744.876,"high":745.499,"low":744.334,"close":745.376,"volume":0.4950000047683716},{"timestamp":1742395620000,"open":744.999,"high":745.939,"low":744.855,"close":744.855,"volume":0.22499999403953552},{"timestamp":1742395680000,"open":745.397,"high":745.439,"low":744.334,"close":744.918,"volume":0.34200000762939453},{"timestamp":1742395740000,"open":744.397,"high":744.939,"low":744.397,"close":744.939,"volume":0.26100000739097595},{"timestamp":1742395800000,"open":744.499,"high":744.999,"low":744.376,"close":744.999,"volume":0.2160000056028366},{"timestamp":1742395860000,"open":744.397,"high":745.499,"low":744.334,"close":744.355,"volume":0.5669999718666077},{"timestamp":1742395920000,"open":744.999,"high":744.999,"low":744.355,"close":744.834,"volume":0.22499999403953552},{"timestamp":1742395980000,"open":744.439,"high":745.439,"low":744.397,"close":744.876,"volume":0.2160000056028366},{"timestamp":1742396040000,"open":745.418,"high":745.939,"low":744.876,"close":745.439,"volume":0.3240000009536743},{"timestamp":1742396100000,"open":745.855,"high":745.918,"low":745.355,"close":745.376,"volume":0.2160000056028366},{"timestamp":1742396160000,"open":745.876,"high":745.999,"low":745.334,"close":745.834,"volume":0.13500000536441803},{"timestamp":1742396220000,"open":745.334,"high":745.897,"low":745.334,"close":745.499,"volume":0.0989999994635582},{"timestamp":1742396280000,"open":745.897,"high":745.999,"low":745.355,"close":745.855,"volume":0.16200000047683716},{"timestamp":1742396340000,"open":745.418,"high":745.999,"low":745.397,"close":745.918,"volume":0.18000000715255737},{"timestamp":1742396400000,"open":745.397,"high":745.999,"low":745.334,"close":745.355,"volume":0.3869999945163727},{"timestamp":1742396460000,"open":745.876,"high":745.918,"low":745.355,"close":745.418,"volume":0.18000000715255737},{"timestamp":1742396520000,"open":745.834,"high":745.999,"low":745.355,"close":745.397,"volume":0.1979999989271164},{"timestamp":1742396580000,"open":745.855,"high":745.918,"low":745.355,"close":745.918,"volume":0.12600000202655792},{"timestamp":1742396640000,"open":745.499,"high":745.939,"low":744.418,"close":744.499,"volume":0.26100000739097595},{"timestamp":1742396700000,"open":744.939,"high":744.939,"low":744.334,"close":744.939,"volume":0.06300000101327896},{"timestamp":1742396760000,"open":744.334,"high":744.999,"low":744.334,"close":744.499,"volume":0.23399999737739563},{"timestamp":1742396820000,"open":744.939,"high":745.939,"low":744.376,"close":745.876,"volume":0.4410000145435333},{"timestamp":1742396880000,"open":745.334,"high":745.999,"low":745.334,"close":745.939,"volume":0.26100000739097595},{"timestamp":1742396940000,"open":745.499,"high":749.939,"low":745.355,"close":748.918,"volume":0.6299999952316284},{"timestamp":1742397000000,"open":749.355,"high":749.499,"low":748.855,"close":748.897,"volume":0.26100000739097595},{"timestamp":1742397060000,"open":749.499,"high":749.499,"low":748.834,"close":749.499,"volume":0.23399999737739563},{"timestamp":1742397120000,"open":748.855,"high":749.418,"low":748.855,"close":748.876,"volume":0.296999990940094},{"timestamp":1742397180000,"open":749.439,"high":749.499,"low":748.834,"close":749.439,"volume":0.2879999876022339},{"timestamp":1742397240000,"open":748.855,"high":749.499,"low":748.834,"close":748.897,"volume":0.24300000071525574},{"timestamp":1742397300000,"open":749.334,"high":749.499,"low":748.834,"close":749.334,"volume":0.24300000071525574},{"timestamp":1742397360000,"open":748.855,"high":749.376,"low":748.439,"close":748.439,"volume":0.16200000047683716},{"timestamp":1742397420000,"open":748.918,"high":749.499,"low":748.855,"close":748.855,"volume":0.1979999989271164},{"timestamp":1742397480000,"open":749.439,"high":749.439,"low":748.355,"close":748.855,"volume":0.25200000405311584},{"timestamp":1742397540000,"open":748.397,"high":748.999,"low":748.355,"close":748.418,"volume":0.0989999994635582},{"timestamp":1742397600000,"open":748.999,"high":748.999,"low":748.355,"close":748.499,"volume":0.15299999713897705},{"timestamp":1742397660000,"open":748.897,"high":748.918,"low":748.418,"close":748.918,"volume":0.05400000140070915},{"timestamp":1742397720000,"open":748.376,"high":749.439,"low":748.376,"close":749.376,"volume":0.4050000011920929},{"timestamp":1742397780000,"open":748.834,"high":749.334,"low":748.376,"close":748.939,"volume":0.1889999955892563},{"timestamp":1742397840000,"open":748.397,"high":749.418,"low":748.355,"close":749.355,"volume":0.4320000112056732},{"timestamp":1742397900000,"open":748.834,"high":749.499,"low":748.834,"close":749.355,"volume":0.35100001096725464},{"timestamp":1742397960000,"open":748.999,"high":750.418,"low":748.834,"close":750.418,"volume":0.5580000281333923},{"timestamp":1742398020000,"open":749.897,"high":750.439,"low":749.334,"close":749.334,"volume":0.3240000009536743},{"timestamp":1742398080000,"open":749.897,"high":751.499,"low":749.897,"close":750.939,"volume":0.26100000739097595},{"timestamp":1742398140000,"open":751.334,"high":751.499,"low":748.855,"close":749.397,"volume":0.4320000112056732},{"timestamp":1742398200000,"open":748.876,"high":751.499,"low":748.876,"close":750.397,"volume":0.4860000014305115},{"timestamp":1742398260000,"open":750.999,"high":750.999,"low":750.355,"close":750.918,"volume":0.16200000047683716},{"timestamp":1742398320000,"open":750.334,"high":750.499,"low":749.834,"close":749.855,"volume":0.22499999403953552},{"timestamp":1742398380000,"open":750.499,"high":750.499,"low":749.855,"close":749.918,"volume":0.35100001096725464},{"timestamp":1742398440000,"open":750.334,"high":750.876,"low":749.834,"close":750.355,"volume":0.16200000047683716},{"timestamp":1742398500000,"open":749.834,"high":750.918,"low":749.834,"close":750.834,"volume":0.3059999942779541},{"timestamp":1742398560000,"open":750.834,"high":750.834,"low":749.834,"close":750.376,"volume":0.4410000145435333},{"timestamp":1742398620000,"open":749.855,"high":750.418,"low":749.834,"close":749.834,"volume":0.05400000140070915},{"timestamp":1742398680000,"open":750.334,"high":750.439,"low":749.834,"close":750.376,"volume":0.25200000405311584},{"timestamp":1742398740000,"open":749.855,"high":750.897,"low":749.834,"close":750.334,"volume":0.16200000047683716},{"timestamp":1742398800000,"open":750.999,"high":750.999,"low":750.376,"close":750.897,"volume":0.13500000536441803},{"timestamp":1742398860000,"open":750.355,"high":750.999,"low":750.355,"close":750.855,"volume":0.26100000739097595},{"timestamp":1742398920000,"open":750.355,"high":751.439,"low":749.439,"close":750.376,"volume":0.531000018119812},{"timestamp":1742398980000,"open":750.999,"high":751.499,"low":750.418,"close":750.918,"volume":0.2070000022649765},{"timestamp":1742399040000,"open":751.397,"high":751.397,"low":750.334,"close":750.376,"volume":0.1889999955892563},{"timestamp":1742399100000,"open":750.999,"high":751.376,"low":750.334,"close":750.897,"volume":0.3240000009536743},{"timestamp":1742399160000,"open":750.376,"high":750.939,"low":749.834,"close":750.376,"volume":0.3869999945163727},{"timestamp":1742399220000,"open":750.876,"high":750.999,"low":749.376,"close":749.397,"volume":0.24300000071525574},{"timestamp":1742399280000,"open":749.834,"high":749.999,"low":749.355,"close":749.397,"volume":0.17100000381469727},{"timestamp":1742399340000,"open":749.876,"high":750.876,"low":749.355,"close":749.939,"volume":0.4410000145435333},{"timestamp":1742399400000,"open":749.876,"high":750.876,"low":749.499,"close":750.397,"volume":0.46799999475479126},{"timestamp":1742399460000,"open":749.876,"high":750.499,"low":749.439,"close":749.855,"volume":0.25200000405311584},{"timestamp":1742399520000,"open":750.418,"high":750.499,"low":749.334,"close":749.999,"volume":0.25200000405311584},{"timestamp":1742399580000,"open":750.355,"high":750.439,"low":749.855,"close":750.418,"volume":0.17100000381469727},{"timestamp":1742399640000,"open":749.855,"high":750.999,"low":749.834,"close":750.397,"volume":0.5040000081062317},{"timestamp":1742399700000,"open":749.918,"high":750.418,"low":749.918,"close":750.418,"volume":0.035999998450279236},{"timestamp":1742399760000,"open":749.855,"high":750.999,"low":749.855,"close":750.897,"volume":0.3059999942779541},{"timestamp":1742399820000,"open":750.876,"high":750.939,"low":750.334,"close":750.418,"volume":0.25200000405311584},{"timestamp":1742399880000,"open":750.897,"high":750.897,"low":749.834,"close":749.918,"volume":0.34200000762939453},{"timestamp":1742399940000,"open":750.439,"high":750.439,"low":749.876,"close":749.876,"volume":0.035999998450279236},{"timestamp":1742400000000,"open":750.499,"high":750.834,"low":749.855,"close":750.355,"volume":0.2160000056028366},{"timestamp":1742400060000,"open":749.897,"high":750.334,"low":749.376,"close":749.918,"volume":0.3059999942779541},{"timestamp":1742400120000,"open":749.499,"high":749.897,"low":749.397,"close":749.397,"volume":0.09000000357627869},{"timestamp":1742400180000,"open":749.876,"high":749.939,"low":749.334,"close":749.376,"volume":0.1080000028014183},{"timestamp":1742400240000,"open":749.876,"high":749.999,"low":749.334,"close":749.999,"volume":0.09000000357627869},{"timestamp":1742400300000,"open":749.939,"high":749.939,"low":749.376,"close":749.939,"volume":0.11699999868869781},{"timestamp":1742400360000,"open":749.397,"high":749.499,"low":748.855,"close":748.918,"volume":0.12600000202655792},{"timestamp":1742400420000,"open":749.397,"high":749.499,"low":748.355,"close":748.418,"volume":0.3240000009536743},{"timestamp":1742400480000,"open":748.897,"high":748.897,"low":747.834,"close":747.876,"volume":0.3149999976158142},{"timestamp":1742400540000,"open":748.499,"high":748.499,"low":747.855,"close":747.999,"volume":0.11699999868869781},{"timestamp":1742400600000,"open":748.376,"high":748.439,"low":747.855,"close":748.355,"volume":0.12600000202655792},{"timestamp":1742400660000,"open":747.999,"high":749.418,"low":747.939,"close":748.499,"volume":0.3959999978542328},{"timestamp":1742400720000,"open":748.897,"high":748.999,"low":748.334,"close":748.334,"volume":0.3330000042915344},{"timestamp":1742400780000,"open":748.939,"high":749.397,"low":747.939,"close":748.439,"volume":0.3240000009536743},{"timestamp":1742400840000,"open":747.939,"high":748.999,"low":747.939,"close":748.855,"volume":0.3959999978542328},{"timestamp":1742400900000,"open":747.939,"high":748.499,"low":747.834,"close":747.834,"volume":0.1979999989271164},{"timestamp":1742400960000,"open":748.439,"high":748.439,"low":747.834,"close":748.355,"volume":0.09000000357627869},{"timestamp":1742401020000,"open":747.939,"high":748.834,"low":747.834,"close":747.897,"volume":0.36000001430511475},{"timestamp":1742401080000,"open":748.418,"high":748.499,"low":747.855,"close":747.855,"volume":0.2160000056028366},{"timestamp":1742401140000,"open":748.376,"high":748.939,"low":747.834,"close":747.855,"volume":0.24300000071525574},{"timestamp":1742401200000,"open":748.334,"high":748.999,"low":747.918,"close":748.897,"volume":0.45899999141693115},{"timestamp":1742401260000,"open":748.334,"high":749.418,"low":748.334,"close":748.499,"volume":0.3059999942779541},{"timestamp":1742401320000,"open":748.855,"high":749.397,"low":748.418,"close":748.939,"volume":0.18000000715255737},{"timestamp":1742401380000,"open":748.355,"high":749.499,"low":748.334,"close":748.876,"volume":0.3059999942779541},{"timestamp":1742401440000,"open":748.397,"high":748.999,"low":748.355,"close":748.355,"volume":0.16200000047683716},{"timestamp":1742401500000,"open":748.834,"high":748.999,"low":747.918,"close":748.834,"volume":0.296999990940094},{"timestamp":1742401560000,"open":748.439,"high":752.999,"low":748.439,"close":752.918,"volume":0.972000002861023},{"timestamp":1742401620000,"open":753.397,"high":753.499,"low":751.834,"close":752.355,"volume":0.8100000023841858},{"timestamp":1742401680000,"open":751.855,"high":752.918,"low":751.834,"close":752.397,"volume":0.3959999978542328},{"timestamp":1742401740000,"open":751.855,"high":752.855,"low":751.834,"close":752.334,"volume":0.7200000286102295}]