[{"timestamp":1742371200000,"open":915.625,"high":915.625,"low":899.741,"close":900.309,"volume":1.4490000009536743},{"timestamp":1742371260000,"open":900.246,"high":900.509,"low":899.741,"close":899.867,"volume":1.062000036239624},{"timestamp":1742371320000,"open":900.199,"high":900.199,"low":899.741,"close":900.109,"volume":0.34200000762939453},{"timestamp":1742371380000,"open":899.867,"high":900.199,"low":899.762,"close":899.762,"volume":0.24300000071525574},{"timestamp":1742371440000,"open":899.909,"high":899.909,"low":894.909,"close":895.309,"volume":0.5580000281333923},{"timestamp":1742371500000,"open":895.488,"high":896.025,"low":895.141,"close":895.604,"volume":0.7200000286102295},{"timestamp":1742371560000,"open":895.341,"high":895.799,"low":890.783,"close":891.067,"volume":0.5400000214576721},{"timestamp":1742371620000,"open":891.399,"high":891.399,"low":890.983,"close":891.225,"volume":0.12600000202655792},{"timestamp":1742371680000,"open":891.267,"high":893.599,"low":890.941,"close":891.204,"volume":0.7200000286102295},{"timestamp":1742371740000,"open":891.488,"high":891.688,"low":890.983,"close":891.604,"volume":0.5220000147819519},{"timestamp":1742371800000,"open":891.599,"high":891.709,"low":888.604,"close":888.804,"volume":0.3959999978542328},{"timestamp":1742371860000,"open":888.799,"high":888.846,"low":887.088,"close":887.199,"volume":0.45899999141693115},{"timestamp":1742371920000,"open":887.267,"high":889.309,"low":886.983,"close":888.741,"volume":0.36000001430511475},{"timestamp":1742371980000,"open":888.962,"high":889.109,"low":887.583,"close":888.162,"volume":0.6029999852180481},{"timestamp":1742372040000,"open":888.599,"high":890.088,"low":888.183,"close":889.962,"volume":0.3959999978542328},{"timestamp":1742372100000,"open":889.962,"high":893.288,"low":889.962,"close":893.025,"volume":0.3869999945163727},{"timestamp":1742372160000,"open":893.288,"high":893.467,"low":892.541,"close":892.799,"volume":1.1519999504089355},{"timestamp":1742372220000,"open":892.804,"high":892.999,"low":892.562,"close":892.909,"volume":0.6570000052452087},{"timestamp":1742372280000,"open":892.583,"high":892.999,"low":891.404,"close":892.383,"volume":0.6029999852180481},{"timestamp":1742372340000,"open":892.709,"high":893.999,"low":892.583,"close":893.804,"volume":0.6480000019073486},{"timestamp":1742372400000,"open":893.541,"high":893.999,"low":893.541,"close":893.867,"volume":0.44999998807907104},{"timestamp":1742372460000,"open":893.541,"high":895.509,"low":893.541,"close":895.183,"volume":0.4320000112056732},{"timestamp":1742372520000,"open":895.467,"high":895.688,"low":894.109,"close":895.562,"volume":0.8009999990463257},{"timestamp":1742372580000,"open":895.425,"high":895.799,"low":895.362,"close":895.646,"volume":0.22499999403953552},{"timestamp":1742372640000,"open":895.625,"high":895.799,"low":894.341,"close":894.425,"volume":0.4410000145435333},{"timestamp":1742372700000,"open":894.667,"high":894.799,"low":893.309,"close":893.404,"volume":0.1979999989271164},{"timestamp":1742372760000,"open":893.646,"high":893.799,"low":892.941,"close":893.141,"volume":0.4050000011920929},{"timestamp":1742372820000,"open":893.046,"high":893.625,"low":892.962,"close":893.625,"volume":0.14399999380111694},{"timestamp":1742372880000,"open":893.446,"high":894.267,"low":892.741,"close":892.909,"volume":0.5400000214576721},{"timestamp":1742372940000,"open":893.088,"high":893.199,"low":892.741,"close":892.888,"volume":0.4860000014305115},{"timestamp":1742373000000,"open":893.199,"high":894.225,"low":892.741,"close":894.225,"volume":0.9990000128746033},{"timestamp":1742373060000,"open":894.399,"high":895.199,"low":894.088,"close":894.088,"volume":0.47699999809265137},{"timestamp":1742373120000,"open":894.399,"high":894.909,"low":894.183,"close":894.604,"volume":0.3779999911785126},{"timestamp":1742373180000,"open":894.762,"high":895.999,"low":894.562,"close":895.999,"volume":0.5849999785423279},{"timestamp":1742373240000,"open":895.541,"high":897.599,"low":895.541,"close":897.425,"volume":0.5130000114440918},{"timestamp":1742373300000,"open":897.667,"high":897.799,"low":897.404,"close":897.583,"volume":0.26100000739097595},{"timestamp":1742373360000,"open":897.404,"high":897.799,"low":897.362,"close":897.599,"volume":0.27000001072883606},{"timestamp":1742373420000,"open":897.625,"high":901.983,"low":897.383,"close":900.246,"volume":0.5400000214576721},{"timestamp":1742373480000,"open":899.467,"high":900.399,"low":899.141,"close":899.425,"volume":0.7200000286102295},{"timestamp":1742373540000,"open":899.599,"high":899.799,"low":898.362,"close":898.709,"volume":0.34200000762939453},{"timestamp":1742373600000,"open":898.446,"high":899.025,"low":898.341,"close":898.467,"volume":0.45899999141693115},{"timestamp":1742373660000,"open":898.583,"high":900.025,"low":897.362,"close":897.446,"volume":0.8999999761581421},{"timestamp":1742373720000,"open":897.709,"high":897.709,"low":896.341,"close":896.562,"volume":0.17100000381469727},{"timestamp":1742373780000,"open":896.867,"high":896.867,"low":896.562,"close":896.583,"volume":0.07199999690055847},{"timestamp":1742373840000,"open":896.667,"high":896.667,"low":895.162,"close":895.488,"volume":0.5040000081062317},{"timestamp":1742373900000,"open":895.309,"high":895.467,"low":895.141,"close":895.183,"volume":0.24300000071525574},{"timestamp":1742373960000,"open":895.467,"high":896.088,"low":895.162,"close":895.741,"volume":0.5130000114440918},{"timestamp":1742374020000,"open":896.109,"high":896.288,"low":895.783,"close":896.183,"volume":0.27000001072883606},{"timestamp":1742374080000,"open":896.067,"high":897.404,"low":895.983,"close":897.341,"volume":0.296999990940094},{"timestamp":1742374140000,"open":897.141,"high":898.199,"low":897.141,"close":897.762,"volume":0.27000001072883606},{"timestamp":1742374200000,"open":897.741,"high":898.488,"low":897.741,"close":898.309,"volume":0.6840000152587891},{"timestamp":1742374260000,"open":898.599,"high":900.288,"low":898.162,"close":899.467,"volume":0.6480000019073486},{"timestamp":1742374320000,"open":899.225,"high":899.799,"low":899.109,"close":899.688,"volume":0.4950000047683716},{"timestamp":1742374380000,"open":899.488,"high":899.709,"low":899.383,"close":899.383,"volume":0.13500000536441803},{"timestamp":1742374440000,"open":899.625,"high":900.709,"low":899.509,"close":899.646,"volume":0.414000004529953},{"timestamp":1742374500000,"open":899.804,"high":899.999,"low":899.541,"close":899.909,"volume":0.27900001406669617},{"timestamp":1742374560000,"open":899.667,"high":900.109,"low":899.667,"close":899.867,"volume":0.2879999876022339},{"timestamp":1742374620000,"open":900.004,"high":900.199,"low":898.941,"close":898.941,"volume":0.4410000145435333},{"timestamp":1742374680000,"open":899.141,"high":899.141,"low":898.141,"close":898.804,"volume":0.5040000081062317},{"timestamp":1742374740000,"open":899.004,"high":899.199,"low":897.404,"close":897.709,"volume":0.5669999718666077},{"timestamp":1742374800000,"open":897.783,"high":897.783,"low":895.962,"close":896.667,"volume":0.47699999809265137},{"timestamp":1742374860000,"open":896.909,"high":896.999,"low":895.762,"close":895.983,"volume":0.3959999978542328},{"timestamp":1742374920000,"open":896.309,"high":896.399,"low":895.962,"close":896.288,"volume":0.44999998807907104},{"timestamp":1742374980000,"open":896.067,"high":896.267,"low":895.941,"close":896.267,"volume":0.07199999690055847},{"timestamp":1742375040000,"open":896.199,"high":896.399,"low":895.741,"close":895.783,"volume":0.25200000405311584},{"timestamp":1742375100000,"open":896.088,"high":896.088,"low":895.667,"close":895.667,"volume":0.16200000047683716},{"timestamp":1742375160000,"open":895.509,"high":896.225,"low":895.404,"close":896.204,"volume":0.35100001096725464},{"timestamp":1742375220000,"open":896.046,"high":896.199,"low":895.962,"close":896.183,"volume":0.1080000028014183},{"timestamp":1742375280000,"open":896.109,"high":897.288,"low":895.983,"close":897.288,"volume":0.4320000112056732},{"timestamp":1742375340000,"open":897.088,"high":898.288,"low":897.088,"close":897.983,"volume":0.3869999945163727},{"timestamp":1742375400000,"open":898.025,"high":899.509,"low":898.025,"close":898.646,"volume":0.828000009059906},{"timestamp":1742375460000,"open":898.741,"high":898.999,"low":897.583,"close":897.709,"volume":0.414000004529953},{"timestamp":1742375520000,"open":897.688,"high":897.762,"low":895.162,"close":895.404,"volume":0.6209999918937683},{"timestamp":1742375580000,"open":895.267,"high":895.599,"low":895.141,"close":895.246,"volume":0.1979999989271164},{"timestamp":1742375640000,"open":895.509,"high":895.509,"low":895.267,"close":895.267,"volume":0.07199999690055847},{"timestamp":1742375700000,"open":895.383,"high":895.509,"low":892.825,"close":893.399,"volume":0.44999998807907104},{"timestamp":1742375760000,"open":893.509,"high":894.425,"low":893.141,"close":893.183,"volume":0.5040000081062317},{"timestamp":1742375820000,"open":893.467,"high":893.867,"low":893.267,"close":893.799,"volume":0.3959999978542328},{"timestamp":1742375880000,"open":893.625,"high":893.709,"low":893.341,"close":893.625,"volume":0.4860000014305115},{"timestamp":1742375940000,"open":893.425,"high":893.799,"low":893.341,"close":893.425,"volume":0.3240000009536743},{"timestamp":1742376000000,"open":893.799,"high":893.799,"low":891.109,"close":891.267,"volume":0.7379999756813049},{"timestamp":1742376060000,"open":891.399,"high":892.509,"low":890.383,"close":892.025,"volume":0.8009999990463257},{"timestamp":1742376120000,"open":891.741,"high":892.025,"low":890.246,"close":891.109,"volume":0.6840000152587891},{"timestamp":1742376180000,"open":890.783,"high":891.199,"low":890.783,"close":891.025,"volume":0.18000000715255737},{"timestamp":1742376240000,"open":890.783,"high":891.199,"low":890.783,"close":891.088,"volume":0.14399999380111694},{"timestamp":1742376300000,"open":890.762,"high":891.267,"low":890.341,"close":891.088,"volume":0.3779999911785126},{"timestamp":1742376360000,"open":891.162,"high":891.183,"low":890.583,"close":890.646,"volume":0.4950000047683716},{"timestamp":1742376420000,"open":890.804,"high":891.288,"low":890.341,"close":891.246,"volume":0.7200000286102295},{"timestamp":1742376480000,"open":891.046,"high":891.888,"low":890.825,"close":891.067,"volume":0.5669999718666077},{"timestamp":1742376540000,"open":891.162,"high":891.399,"low":890.983,"close":891.004,"volume":0.18000000715255737},{"timestamp":1742376600000,"open":891.141,"high":891.488,"low":891.025,"close":891.067,"volume":0.4410000145435333},{"timestamp":1742376660000,"open":891.204,"high":891.999,"low":890.962,"close":891.667,"volume":0.7289999723434448},{"timestamp":1742376720000,"open":891.867,"high":891.867,"low":891.141,"close":891.341,"volume":0.414000004529953},{"timestamp":1742376780000,"open":891.309,"high":891.509,"low":891.183,"close":891.509,"volume":0.07199999690055847},{"timestamp":1742376840000,"open":891.267,"high":891.509,"low":891.141,"close":891.446,"volume":0.1889999955892563},{"timestamp":1742376900000,"open":891.267,"high":891.467,"low":889.562,"close":889.599,"volume":0.6119999885559082},{"timestamp":1742376960000,"open":889.562,"high":889.562,"low":888.562,"close":889.141,"volume":0.5220000147819519},{"timestamp":1742377020000,"open":889.267,"high":889.488,"low":889.046,"close":889.162,"volume":0.36899998784065247},{"timestamp":1742377080000,"open":889.488,"high":889.509,"low":889.162,"close":889.162,"volume":0.1889999955892563},{"timestamp":1742377140000,"open":889.404,"high":889.488,"low":889.204,"close":889.488,"volume":0.09000000357627869},{"timestamp":1742377200000,"open":889.267,"high":889.288,"low":888.162,"close":888.383,"volume":0.5849999785423279},{"timestamp":1742377260000,"open":888.446,"high":888.446,"low":887.804,"close":888.025,"volume":0.3059999942779541},{"timestamp":1742377320000,"open":887.909,"high":887.962,"low":886.225,"close":886.225,"volume":0.6119999885559082},{"timestamp":1742377380000,"open":886.599,"high":886.599,"low":886.183,"close":886.404,"volume":0.12600000202655792},{"timestamp":1742377440000,"open":886.267,"high":886.341,"low":885.404,"close":885.688,"volume":0.296999990940094},{"timestamp":1742377500000,"open":885.362,"high":886.488,"low":885.141,"close":885.246,"volume":0.7919999957084656},{"timestamp":1742377560000,"open":885.599,"high":887.046,"low":885.225,"close":886.846,"volume":0.6119999885559082},{"timestamp":1742377620000,"open":886.541,"high":886.762,"low":886.541,"close":886.762,"volume":0.035999998450279236},{"timestamp":1742377680000,"open":886.688,"high":886.783,"low":886.688,"close":886.709,"volume":0.05400000140070915},{"timestamp":1742377740000,"open":886.867,"high":888.425,"low":886.867,"close":888.404,"volume":0.6119999885559082},{"timestamp":1742377800000,"open":888.309,"high":888.488,"low":888.162,"close":888.488,"volume":0.15299999713897705},{"timestamp":1742377860000,"open":888.183,"high":888.799,"low":888.183,"close":888.541,"volume":0.1080000028014183},{"timestamp":1742377920000,"open":888.404,"high":888.541,"low":887.962,"close":888.004,"volume":0.3240000009536743},{"timestamp":1742377980000,"open":888.162,"high":888.225,"low":886.888,"close":887.183,"volume":0.3959999978542328},{"timestamp":1742378040000,"open":887.488,"high":887.488,"low":886.604,"close":886.888,"volume":0.6209999918937683},{"timestamp":1742378100000,"open":886.799,"high":886.888,"low":886.604,"close":886.762,"volume":0.2160000056028366},{"timestamp":1742378160000,"open":886.604,"high":887.599,"low":886.604,"close":886.941,"volume":0.4950000047683716},{"timestamp":1742378220000,"open":887.183,"high":888.688,"low":887.141,"close":888.425,"volume":0.6480000019073486},{"timestamp":1742378280000,"open":888.541,"high":888.709,"low":888.404,"close":888.467,"volume":0.18000000715255737},{"timestamp":1742378340000,"open":888.799,"high":888.799,"low":888.162,"close":888.183,"volume":0.14399999380111694},{"timestamp":1742378400000,"open":888.404,"high":888.599,"low":888.141,"close":888.141,"volume":0.14399999380111694},{"timestamp":1742378460000,"open":888.509,"high":888.599,"low":887.962,"close":888.399,"volume":0.34200000762939453},{"timestamp":1742378520000,"open":888.399,"high":888.399,"low":887.341,"close":887.446,"volume":0.6660000085830688},{"timestamp":1742378580000,"open":887.799,"high":888.088,"low":887.383,"close":887.399,"volume":0.3059999942779541},{"timestamp":1742378640000,"open":887.509,"high":890.999,"low":887.183,"close":890.246,"volume":0.9900000095367432},{"timestamp":1742378700000,"open":890.046,"high":890.709,"low":889.825,"close":890.667,"volume":0.5580000281333923},{"timestamp":1742378760000,"open":890.867,"high":890.999,"low":890.541,"close":890.709,"volume":0.3959999978542328},{"timestamp":1742378820000,"open":890.741,"high":890.999,"low":890.341,"close":890.599,"volume":0.36899998784065247},{"timestamp":1742378880000,"open":890.646,"high":890.646,"low":889.762,"close":889.762,"volume":0.34200000762939453},{"timestamp":1742378940000,"open":890.067,"high":890.909,"low":889.799,"close":890.909,"volume":0.23399999737739563},{"timestamp":1742379000000,"open":890.604,"high":891.709,"low":889.183,"close":889.404,"volume":1.0080000162124634},{"timestamp":1742379060000,"open":889.204,"high":893.199,"low":889.183,"close":892.909,"volume":1.1970000267028809},{"timestamp":1742379120000,"open":893.109,"high":893.199,"low":892.741,"close":892.846,"volume":0.3240000009536743},{"timestamp":1742379180000,"open":893.067,"high":894.399,"low":892.825,"close":894.088,"volume":0.46799999475479126},{"timestamp":1742379240000,"open":894.109,"high":894.688,"low":893.941,"close":894.246,"volume":0.8730000257492065},{"timestamp":1742379300000,"open":894.109,"high":894.599,"low":893.783,"close":893.799,"volume":0.6299999952316284},{"timestamp":1742379360000,"open":893.825,"high":894.799,"low":893.541,"close":893.741,"volume":0.8640000224113464},{"timestamp":1742379420000,"open":894.399,"high":894.399,"low":893.804,"close":893.983,"volume":0.5220000147819519},{"timestamp":1742379480000,"open":893.825,"high":895.799,"low":893.762,"close":895.446,"volume":0.6389999985694885},{"timestamp":1742379540000,"open":895.562,"high":896.467,"low":895.404,"close":896.309,"volume":0.34200000762939453},{"timestamp":1742379600000,"open":896.467,"high":898.399,"low":896.467,"close":898.288,"volume":0.8640000224113464},{"timestamp":1742379660000,"open":898.025,"high":899.067,"low":897.962,"close":899.067,"volume":0.4860000014305115},{"timestamp":1742379720000,"open":898.846,"high":899.109,"low":898.846,"close":898.867,"volume":0.24300000071525574},{"timestamp":1742379780000,"open":898.983,"high":900.599,"low":898.046,"close":900.383,"volume":1.034999966621399},{"timestamp":1742379840000,"open":900.246,"high":903.688,"low":900.141,"close":903.541,"volume":0.36000001430511475},{"timestamp":1742379900000,"open":903.341,"high":905.888,"low":903.341,"close":905.541,"volume":0.5759999752044678},{"timestamp":1742379960000,"open":905.867,"high":905.867,"low":905.246,"close":905.362,"volume":0.3330000042915344},{"timestamp":1742380020000,"open":905.183,"high":905.404,"low":904.509,"close":904.741,"volume":0.3240000009536743},{"timestamp":1742380080000,"open":904.667,"high":904.888,"low":904.541,"close":904.541,"volume":0.09000000357627869},{"timestamp":1742380140000,"open":904.741,"high":904.741,"low":902.667,"close":902.888,"volume":0.4050000011920929},{"timestamp":1742380200000,"open":902.583,"high":902.688,"low":902.341,"close":902.583,"volume":0.3779999911785126},{"timestamp":1742380260000,"open":902.446,"high":903.646,"low":902.425,"close":903.341,"volume":0.414000004529953},{"timestamp":1742380320000,"open":903.309,"high":905.625,"low":903.309,"close":905.309,"volume":0.6930000185966492},{"timestamp":1742380380000,"open":905.067,"high":905.309,"low":902.762,"close":903.199,"volume":0.6840000152587891},{"timestamp":1742380440000,"open":902.909,"high":903.109,"low":902.541,"close":902.541,"volume":0.2879999876022339},{"timestamp":1742380500000,"open":902.667,"high":902.667,"low":901.541,"close":901.646,"volume":0.2879999876022339},{"timestamp":1742380560000,"open":901.825,"high":902.246,"low":901.541,"close":902.109,"volume":0.25200000405311584},{"timestamp":1742380620000,"open":902.225,"high":902.399,"low":900.741,"close":901.667,"volume":0.5580000281333923},{"timestamp":1742380680000,"open":901.425,"high":901.688,"low":899.025,"close":899.141,"volume":0.593999981880188},{"timestamp":1742380740000,"open":899.004,"high":899.399,"low":898.941,"close":899.183,"volume":0.3059999942779541},{"timestamp":1742380800000,"open":898.962,"high":899.509,"low":898.962,"close":899.467,"volume":0.18000000715255737},{"timestamp":1742380860000,"open":899.288,"high":900.046,"low":899.141,"close":899.667,"volume":0.35100001096725464},{"timestamp":1742380920000,"open":899.783,"high":899.867,"low":899.562,"close":899.604,"volume":0.2879999876022339},{"timestamp":1742380980000,"open":899.909,"high":899.909,"low":898.625,"close":898.625,"volume":0.2160000056028366},{"timestamp":1742381040000,"open":898.762,"high":898.762,"low":898.183,"close":898.404,"volume":0.3779999911785126},{"timestamp":1742381100000,"open":898.141,"high":898.509,"low":898.141,"close":898.162,"volume":0.17100000381469727},{"timestamp":1742381160000,"open":898.509,"high":898.509,"low":897.541,"close":898.225,"volume":0.4410000145435333},{"timestamp":1742381220000,"open":897.941,"high":898.199,"low":896.383,"close":896.604,"volume":0.746999979019165},{"timestamp":1742381280000,"open":896.509,"high":896.709,"low":896.341,"close":896.425,"volume":0.23399999737739563},{"timestamp":1742381340000,"open":896.709,"high":896.709,"low":895.825,"close":896.341,"volume":0.36000001430511475},{"timestamp":1742381400000,"open":896.267,"high":897.199,"low":895.804,"close":896.804,"volume":0.45899999141693115},{"timestamp":1742381460000,"open":896.799,"high":897.199,"low":896.562,"close":896.762,"volume":0.23399999737739563},{"timestamp":1742381520000,"open":896.941,"high":897.109,"low":896.741,"close":896.983,"volume":0.13500000536441803},{"timestamp":1742381580000,"open":896.741,"high":897.199,"low":895.941,"close":895.962,"volume":0.27000001072883606},{"timestamp":1742381640000,"open":896.246,"high":896.246,"low":895.804,"close":895.941,"volume":0.17100000381469727},{"timestamp":1742381700000,"open":895.867,"high":895.867,"low":894.941,"close":895.204,"volume":0.1889999955892563},{"timestamp":1742381760000,"open":895.425,"high":895.799,"low":894.941,"close":895.225,"volume":0.46799999475479126},{"timestamp":1742381820000,"open":895.025,"high":895.799,"low":895.025,"close":895.799,"volume":0.23399999737739563},{"timestamp":1742381880000,"open":895.509,"high":895.562,"low":894.667,"close":894.667,"volume":0.46799999475479126},{"timestamp":1742381940000,"open":894.762,"high":895.088,"low":892.962,"close":892.962,"volume":0.5040000081062317},{"timestamp":1742382000000,"open":893.088,"high":893.288,"low":892.541,"close":892.541,"volume":0.5040000081062317},{"timestamp":1742382060000,"open":892.783,"high":892.909,"low":891.846,"close":892.446,"volume":0.4050000011920929},{"timestamp":1742382120000,"open":892.604,"high":892.888,"low":892.341,"close":892.425,"volume":0.45899999141693115},{"timestamp":1742382180000,"open":892.604,"high":893.141,"low":892.404,"close":893.141,"volume":0.3240000009536743},{"timestamp":1742382240000,"open":893.109,"high":893.762,"low":891.867,"close":891.867,"volume":0.9359999895095825},{"timestamp":1742382300000,"open":891.962,"high":892.199,"low":891.562,"close":891.804,"volume":0.18000000715255737},{"timestamp":1742382360000,"open":892.109,"high":892.109,"low":891.667,"close":891.799,"volume":0.09000000357627869},{"timestamp":1742382420000,"open":891.804,"high":891.804,"low":891.562,"close":891.783,"volume":0.05400000140070915},{"timestamp":1742382480000,"open":891.799,"high":892.509,"low":891.688,"close":892.246,"volume":0.44999998807907104},{"timestamp":1742382540000,"open":892.246,"high":892.399,"low":891.941,"close":892.267,"volume":0.09000000357627869},{"timestamp":1742382600000,"open":892.199,"high":892.599,"low":891.962,"close":892.067,"volume":0.3240000009536743},{"timestamp":1742382660000,"open":892.225,"high":892.225,"low":891.646,"close":891.825,"volume":0.14399999380111694},{"timestamp":1742382720000,"open":891.604,"high":891.846,"low":891.141,"close":891.225,"volume":0.7649999856948853},{"timestamp":1742382780000,"open":891.362,"high":891.599,"low":891.204,"close":891.246,"volume":0.16200000047683716},{"timestamp":1742382840000,"open":891.488,"high":891.488,"low":889.846,"close":889.999,"volume":0.12600000202655792},{"timestamp":1742382900000,"open":890.199,"high":890.799,"low":889.804,"close":890.541,"volume":0.46799999475479126},{"timestamp":1742382960000,"open":890.509,"high":890.709,"low":889.362,"close":889.383,"volume":0.3330000042915344},{"timestamp":1742383020000,"open":889.604,"high":889.888,"low":889.141,"close":889.362,"volume":0.8370000123977661},{"timestamp":1742383080000,"open":889.488,"high":889.625,"low":889.162,"close":889.162,"volume":0.3330000042915344},{"timestamp":1742383140000,"open":889.383,"high":889.599,"low":888.625,"close":888.625,"volume":0.25200000405311584},{"timestamp":1742383200000,"open":888.599,"high":888.799,"low":888.383,"close":888.509,"volume":0.12600000202655792},{"timestamp":1742383260000,"open":888.667,"high":888.667,"low":888.667,"close":888.667,"volume":0.017999999225139618},{"timestamp":1742383320000,"open":888.425,"high":888.583,"low":886.541,"close":886.846,"volume":0.3149999976158142},{"timestamp":1742383380000,"open":886.762,"high":887.309,"low":886.667,"close":886.846,"volume":0.4860000014305115},{"timestamp":1742383440000,"open":887.067,"high":887.067,"low":884.888,"close":885.488,"volume":0.5759999752044678},{"timestamp":1742383500000,"open":885.162,"high":887.467,"low":885.162,"close":886.067,"volume":0.6209999918937683},{"timestamp":1742383560000,"open":886.288,"high":886.909,"low":885.983,"close":886.646,"volume":0.2160000056028366},{"timestamp":1742383620000,"open":886.667,"high":886.999,"low":885.309,"close":885.309,"volume":0.531000018119812},{"timestamp":1742383680000,"open":885.404,"high":885.999,"low":885.183,"close":885.909,"volume":0.4860000014305115},{"timestamp":1742383740000,"open":885.799,"high":885.909,"low":885.383,"close":885.599,"volume":0.46799999475479126},{"timestamp":1742383800000,"open":885.562,"high":885.888,"low":885.162,"close":885.488,"volume":0.4860000014305115},{"timestamp":1742383860000,"open":885.288,"high":885.309,"low":884.962,"close":885.004,"volume":0.2879999876022339},{"timestamp":1742383920000,"open":884.983,"high":885.199,"low":884.341,"close":884.941,"volume":0.5040000081062317},{"timestamp":1742383980000,"open":884.783,"high":885.199,"low":884.741,"close":885.199,"volume":0.18000000715255737},{"timestamp":1742384040000,"open":884.741,"high":885.599,"low":884.741,"close":884.983,"volume":0.3240000009536743},{"timestamp":1742384100000,"open":884.983,"high":885.067,"low":884.709,"close":884.783,"volume":0.2070000022649765},{"timestamp":1742384160000,"open":884.646,"high":884.909,"low":884.562,"close":884.562,"volume":0.1080000028014183},{"timestamp":1742384220000,"open":884.383,"high":884.909,"low":884.246,"close":884.909,"volume":0.17100000381469727},{"timestamp":1742384280000,"open":884.646,"high":884.867,"low":884.162,"close":884.867,"volume":0.16200000047683716},{"timestamp":1742384340000,"open":884.999,"high":885.288,"low":884.204,"close":885.288,"volume":0.3240000009536743},{"timestamp":1742384400000,"open":884.941,"high":885.399,"low":884.025,"close":884.025,"volume":0.4950000047683716},{"timestamp":1742384460000,"open":884.399,"high":884.467,"low":884.088,"close":884.309,"volume":0.1979999989271164},{"timestamp":1742384520000,"open":884.425,"high":884.599,"low":884.141,"close":884.141,"volume":0.2879999876022339},{"timestamp":1742384580000,"open":884.488,"high":886.267,"low":884.141,"close":885.604,"volume":0.4320000112056732},{"timestamp":1742384640000,"open":885.446,"high":885.799,"low":885.404,"close":885.446,"volume":0.12600000202655792},{"timestamp":1742384700000,"open":885.467,"high":886.088,"low":885.341,"close":885.667,"volume":0.44999998807907104},{"timestamp":1742384760000,"open":885.804,"high":886.288,"low":885.741,"close":886.025,"volume":0.4230000078678131},{"timestamp":1742384820000,"open":885.783,"high":886.199,"low":885.783,"close":885.909,"volume":0.05400000140070915},{"timestamp":1742384880000,"open":886.046,"high":886.109,"low":885.404,"close":885.799,"volume":0.3149999976158142},{"timestamp":1742384940000,"open":885.688,"high":885.909,"low":885.341,"close":885.625,"volume":0.27900001406669617},{"timestamp":1742385000000,"open":885.804,"high":885.888,"low":884.867,"close":884.867,"volume":0.27900001406669617},{"timestamp":1742385060000,"open":885.046,"high":885.909,"low":884.383,"close":885.762,"volume":0.7829999923706055},{"timestamp":1742385120000,"open":885.625,"high":885.999,"low":885.562,"close":885.562,"volume":0.23399999737739563},{"timestamp":1742385180000,"open":885.999,"high":885.999,"low":885.383,"close":885.425,"volume":0.27000001072883606},{"timestamp":1742385240000,"open":885.604,"high":885.799,"low":885.425,"close":885.646,"volume":0.09000000357627869},{"timestamp":1742385360000,"open":885.599,"high":885.599,"low":883.025,"close":884.246,"volume":1.2510000467300415},{"timestamp":1742385420000,"open":884.025,"high":884.599,"low":883.141,"close":883.688,"volume":1.1339999437332153},{"timestamp":1742385480000,"open":883.909,"high":883.999,"low":883.541,"close":883.562,"volume":0.531000018119812},{"timestamp":1742385540000,"open":883.804,"high":884.446,"low":883.667,"close":884.309,"volume":0.675000011920929},{"timestamp":1742385600000,"open":884.046,"high":884.488,"low":883.941,"close":884.246,"volume":0.46799999475479126},{"timestamp":1742385660000,"open":884.509,"high":884.909,"low":884.509,"close":884.541,"volume":0.45899999141693115},{"timestamp":1742385720000,"open":884.762,"high":885.199,"low":884.741,"close":884.762,"volume":0.531000018119812},{"timestamp":1742385780000,"open":884.962,"high":885.004,"low":884.783,"close":884.783,"volume":0.18000000715255737},{"timestamp":1742385840000,"open":884.825,"high":884.909,"low":884.383,"close":884.688,"volume":0.3959999978542328},{"timestamp":1742385900000,"open":884.541,"high":884.625,"low":883.941,"close":884.046,"volume":0.6660000085830688},{"timestamp":1742385960000,"open":884.183,"high":884.399,"low":883.762,"close":883.999,"volume":0.414000004529953},{"timestamp":1742386020000,"open":883.646,"high":884.199,"low":883.341,"close":883.804,"volume":0.9900000095367432},{"timestamp":1742386080000,"open":883.799,"high":883.799,"low":883.583,"close":883.762,"volume":0.08100000023841858},{"timestamp":1742386140000,"open":883.999,"high":883.999,"low":883.583,"close":883.762,"volume":0.27000001072883606},{"timestamp":1742386200000,"open":883.667,"high":884.509,"low":882.983,"close":883.625,"volume":0.8100000023841858},{"timestamp":1742386260000,"open":883.404,"high":883.799,"low":883.362,"close":883.509,"volume":0.4320000112056732},{"timestamp":1742386320000,"open":883.541,"high":883.599,"low":883.141,"close":883.599,"volume":0.3240000009536743},{"timestamp":1742386380000,"open":883.509,"high":883.599,"low":883.183,"close":883.309,"volume":0.24300000071525574},{"timestamp":1742386440000,"open":883.646,"high":883.846,"low":883.225,"close":883.825,"volume":0.27000001072883606},{"timestamp":1742386500000,"open":883.799,"high":884.599,"low":883.709,"close":884.225,"volume":0.4950000047683716},{"timestamp":1742386560000,"open":884.383,"high":885.846,"low":884.225,"close":885.846,"volume":0.5220000147819519},{"timestamp":1742386620000,"open":885.583,"high":885.999,"low":885.362,"close":885.362,"volume":0.296999990940094},{"timestamp":1742386680000,"open":885.667,"high":885.688,"low":884.825,"close":884.825,"volume":0.46799999475479126},{"timestamp":1742386740000,"open":885.067,"high":885.067,"low":882.762,"close":882.762,"volume":0.593999981880188},{"timestamp":1742386800000,"open":883.199,"high":884.399,"low":882.541,"close":884.309,"volume":0.6480000019073486},{"timestamp":1742386860000,"open":884.199,"high":884.888,"low":884.109,"close":884.867,"volume":0.34200000762939453},{"timestamp":1742386920000,"open":884.688,"high":885.199,"low":884.583,"close":884.846,"volume":0.3149999976158142},{"timestamp":1742386980000,"open":885.025,"high":885.025,"low":884.804,"close":885.025,"volume":0.09000000357627869},{"timestamp":1742387040000,"open":884.846,"high":885.199,"low":884.741,"close":885.067,"volume":0.2879999876022339},{"timestamp":1742387100000,"open":884.804,"high":885.199,"low":884.762,"close":884.941,"volume":0.2879999876022339},{"timestamp":1742387160000,"open":885.246,"high":885.309,"low":881.962,"close":882.599,"volume":0.6480000019073486},{"timestamp":1742387220000,"open":882.625,"high":882.625,"low":881.425,"close":881.688,"volume":0.5490000247955322},{"timestamp":1742387280000,"open":881.383,"high":881.599,"low":880.941,"close":881.004,"volume":0.4950000047683716},{"timestamp":1742387340000,"open":881.399,"high":881.999,"low":881.004,"close":881.804,"volume":0.36899998784065247},{"timestamp":1742387400000,"open":881.646,"high":881.646,"low":881.383,"close":881.383,"volume":0.07199999690055847},{"timestamp":1742387460000,"open":881.467,"high":881.799,"low":881.362,"close":881.362,"volume":0.17100000381469727},{"timestamp":1742387520000,"open":881.583,"high":885.867,"low":881.404,"close":883.941,"volume":0.7200000286102295},{"timestamp":1742387580000,"open":884.267,"high":884.383,"low":884.004,"close":884.004,"volume":0.07199999690055847},{"timestamp":1742387640000,"open":884.204,"high":884.288,"low":883.962,"close":884.004,"volume":0.15299999713897705},{"timestamp":1742387700000,"open":884.267,"high":884.267,"low":884.183,"close":884.199,"volume":0.1080000028014183},{"timestamp":1742387760000,"open":884.109,"high":884.909,"low":884.109,"close":884.341,"volume":0.414000004529953},{"timestamp":1742387820000,"open":884.709,"high":884.709,"low":883.562,"close":883.762,"volume":0.22499999403953552},{"timestamp":1742387880000,"open":883.688,"high":883.867,"low":883.541,"close":883.604,"volume":0.14399999380111694},{"timestamp":1742387940000,"open":883.867,"high":883.867,"low":882.562,"close":882.941,"volume":0.5040000081062317},{"timestamp":1742388000000,"open":882.741,"high":883.109,"low":881.562,"close":881.983,"volume":0.7649999856948853},{"timestamp":1742388060000,"open":882.225,"high":882.399,"low":882.046,"close":882.204,"volume":0.14399999380111694},{"timestamp":1742388120000,"open":881.941,"high":882.246,"low":881.604,"close":881.625,"volume":0.09000000357627869},{"timestamp":1742388180000,"open":881.846,"high":881.846,"low":880.941,"close":881.583,"volume":0.27000001072883606},{"timestamp":1742388240000,"open":881.362,"high":882.999,"low":881.362,"close":882.888,"volume":0.4230000078678131},{"timestamp":1742388300000,"open":882.667,"high":883.599,"low":882.667,"close":883.425,"volume":0.3779999911785126},{"timestamp":1742388360000,"open":883.667,"high":883.999,"low":883.446,"close":883.625,"volume":0.14399999380111694},{"timestamp":1742388420000,"open":883.846,"high":883.846,"low":883.709,"close":883.709,"volume":0.035999998450279236},{"timestamp":1742388480000,"open":883.909,"high":885.204,"low":883.799,"close":883.941,"volume":0.4860000014305115},{"timestamp":1742388540000,"open":884.309,"high":886.709,"low":884.025,"close":885.399,"volume":0.6840000152587891},{"timestamp":1742388600000,"open":885.399,"high":885.399,"low":884.541,"close":884.583,"volume":0.8460000157356262},{"timestamp":1742388660000,"open":884.909,"high":884.909,"low":884.667,"close":884.667,"volume":0.035999998450279236},{"timestamp":1742388720000,"open":884.888,"high":885.762,"low":884.562,"close":885.709,"volume":0.5400000214576721},{"timestamp":1742388780000,"open":885.962,"high":886.404,"low":885.962,"close":886.404,"volume":0.1979999989271164},{"timestamp":1742388840000,"open":886.399,"high":886.799,"low":885.983,"close":886.467,"volume":0.3779999911785126},{"timestamp":1742388900000,"open":886.799,"high":886.799,"low":886.183,"close":886.488,"volume":0.27000001072883606},{"timestamp":1742388960000,"open":886.399,"high":886.999,"low":886.141,"close":886.741,"volume":0.45899999141693115},{"timestamp":1742389020000,"open":886.583,"high":886.999,"low":886.583,"close":886.846,"volume":0.2160000056028366},{"timestamp":1742389080000,"open":886.667,"high":887.688,"low":886.562,"close":887.467,"volume":0.4230000078678131},{"timestamp":1742389140000,"open":887.799,"high":887.999,"low":887.341,"close":887.846,"volume":0.6209999918937683},{"timestamp":1742389200000,"open":887.688,"high":888.688,"low":887.688,"close":888.467,"volume":0.3779999911785126},{"timestamp":1742389260000,"open":888.799,"high":888.799,"low":888.341,"close":888.341,"volume":0.12600000202655792},{"timestamp":1742389320000,"open":888.667,"high":888.688,"low":888.404,"close":888.509,"volume":0.3149999976158142},{"timestamp":1742389380000,"open":888.709,"high":889.599,"low":888.488,"close":888.983,"volume":0.4230000078678131},{"timestamp":1742389440000,"open":889.162,"high":889.288,"low":889.067,"close":889.067,"volume":0.11699999868869781},{"timestamp":1742389500000,"open":889.225,"high":889.288,"low":888.941,"close":888.983,"volume":0.4050000011920929},{"timestamp":1742389560000,"open":889.183,"high":889.288,"low":887.741,"close":888.267,"volume":0.5490000247955322},{"timestamp":1742389620000,"open":888.425,"high":888.509,"low":888.162,"close":888.162,"volume":0.07199999690055847},{"timestamp":1742389680000,"open":888.341,"high":888.709,"low":887.562,"close":887.867,"volume":0.36899998784065247},{"timestamp":1742389740000,"open":887.762,"high":887.867,"low":885.204,"close":885.509,"volume":0.6119999885559082},{"timestamp":1742389800000,"open":884.467,"high":884.599,"low":884.162,"close":884.162,"volume":0.296999990940094},{"timestamp":1742389860000,"open":884.599,"high":884.599,"low":883.941,"close":883.941,"volume":0.07199999690055847},{"timestamp":1742389920000,"open":884.225,"high":885.646,"low":883.983,"close":884.941,"volume":0.8009999990463257},{"timestamp":1742389980000,"open":885.162,"high":885.309,"low":884.583,"close":884.604,"volume":0.3059999942779541},{"timestamp":1742390040000,"open":884.846,"high":884.846,"low":884.183,"close":884.288,"volume":0.25200000405311584},{"timestamp":1742390100000,"open":884.025,"high":884.309,"low":883.762,"close":884.088,"volume":0.5400000214576721},{"timestamp":1742390160000,"open":884.141,"high":884.399,"low":883.962,"close":884.046,"volume":0.18000000715255737},{"timestamp":1742390220000,"open":884.204,"high":884.309,"low":883.141,"close":883.383,"volume":0.44999998807907104},{"timestamp":1742390280000,"open":883.309,"high":883.599,"low":883.141,"close":883.383,"volume":0.3149999976158142},{"timestamp":1742390340000,"open":883.646,"high":884.799,"low":883.604,"close":884.583,"volume":0.34200000762939453},{"timestamp":1742390400000,"open":884.488,"high":885.399,"low":884.341,"close":885.199,"volume":0.4860000014305115},{"timestamp":1742390460000,"open":885.225,"high":885.309,"low":884.941,"close":885.025,"volume":0.5669999718666077},{"timestamp":1742390520000,"open":885.067,"high":885.399,"low":884.983,"close":885.109,"volume":0.25200000405311584},{"timestamp":1742390580000,"open":885.309,"high":885.709,"low":884.941,"close":885.162,"volume":0.5130000114440918},{"timestamp":1742390640000,"open":885.509,"high":885.599,"low":884.383,"close":884.383,"volume":0.36000001430511475},{"timestamp":1742390700000,"open":884.562,"high":885.199,"low":884.141,"close":885.199,"volume":0.7289999723434448},{"timestamp":1742390760000,"open":884.762,"high":885.709,"low":884.541,"close":885.162,"volume":0.3779999911785126},{"timestamp":1742390820000,"open":885.599,"high":885.599,"low":885.183,"close":885.467,"volume":0.1979999989271164},{"timestamp":1742390880000,"open":885.141,"high":885.709,"low":884.741,"close":884.783,"volume":0.746999979019165},{"timestamp":1742390940000,"open":884.983,"high":885.109,"low":884.804,"close":885.067,"volume":0.2070000022649765},{"timestamp":1742391000000,"open":884.825,"high":885.141,"low":883.741,"close":883.999,"volume":0.8730000257492065},{"timestamp":1742391060000,"open":884.109,"high":884.109,"low":883.741,"close":883.983,"volume":0.12600000202655792},{"timestamp":1742391120000,"open":883.961,"high":884.709,"low":883.541,"close":884.599,"volume":0.8100000023841858},{"timestamp":1742391180000,"open":884.446,"high":884.446,"low":883.646,"close":883.688,"volume":0.2160000056028366},{"timestamp":1742391240000,"open":883.999,"high":883.999,"low":883.267,"close":883.804,"volume":0.3869999945163727},{"timestamp":1742391300000,"open":883.667,"high":883.804,"low":883.341,"close":883.446,"volume":0.26100000739097595},{"timestamp":1742391360000,"open":883.625,"high":883.625,"low":882.141,"close":882.562,"volume":0.7559999823570251},{"timestamp":1742391420000,"open":882.341,"high":882.667,"low":882.341,"close":882.467,"volume":0.13500000536441803},{"timestamp":1742391480000,"open":882.467,"high":882.799,"low":882.004,"close":882.199,"volume":0.4320000112056732},{"timestamp":1742391540000,"open":882.246,"high":882.309,"low":881.362,"close":882.046,"volume":0.8190000057220459},{"timestamp":1742391600000,"open":881.783,"high":882.341,"low":881.562,"close":882.067,"volume":0.8820000290870667},{"timestamp":1742391660000,"open":882.267,"high":882.288,"low":881.983,"close":882.067,"volume":0.18000000715255737},{"timestamp":1742391720000,"open":882.246,"high":882.399,"low":881.962,"close":882.309,"volume":0.3059999942779541},{"timestamp":1742391780000,"open":882.109,"high":882.399,"low":881.941,"close":882.162,"volume":0.3240000009536743},{"timestamp":1742391840000,"open":882.067,"high":882.204,"low":882.025,"close":882.025,"volume":0.05400000140070915},{"timestamp":1742391900000,"open":882.183,"high":882.288,"low":881.225,"close":881.267,"volume":0.414000004529953},{"timestamp":1742391960000,"open":881.383,"high":881.799,"low":880.341,"close":880.488,"volume":0.9990000128746033},{"timestamp":1742392020000,"open":880.799,"high":880.799,"low":880.341,"close":880.604,"volume":0.5580000281333923},{"timestamp":1742392080000,"open":880.362,"high":880.888,"low":880.362,"close":880.888,"volume":0.3779999911785126},{"timestamp":1742392140000,"open":880.762,"high":880.888,"low":879.404,"close":879.799,"volume":0.5759999752044678},{"timestamp":1742392200000,"open":879.999,"high":879.999,"low":878.741,"close":878.941,"volume":0.828000009059906},{"timestamp":1742392260000,"open":878.888,"high":879.109,"low":878.783,"close":879.088,"volume":0.18000000715255737},{"timestamp":1742392320000,"open":878.999,"high":878.999,"low":878.141,"close":878.599,"volume":0.1979999989271164},{"timestamp":1742392380000,"open":878.183,"high":878.425,"low":877.962,"close":878.267,"volume":0.25200000405311584},{"timestamp":1742392440000,"open":878.109,"high":878.999,"low":878.109,"close":878.583,"volume":0.3240000009536743},{"timestamp":1742392500000,"open":878.509,"high":879.825,"low":878.446,"close":879.709,"volume":0.3240000009536743},{"timestamp":1742392560000,"open":879.909,"high":879.999,"low":879.162,"close":879.846,"volume":0.531000018119812},{"timestamp":1742392620000,"open":879.541,"high":879.888,"low":879.541,"close":879.541,"volume":0.2879999876022339},{"timestamp":1742392680000,"open":879.741,"high":879.888,"low":878.962,"close":879.088,"volume":0.5040000081062317},{"timestamp":1742392740000,"open":879.309,"high":879.309,"low":879.046,"close":879.309,"volume":0.05400000140070915},{"timestamp":1742392800000,"open":878.941,"high":880.309,"low":878.762,"close":880.246,"volume":0.7739999890327454},{"timestamp":1742392860000,"open":880.025,"high":880.709,"low":880.004,"close":880.446,"volume":0.3240000009536743},{"timestamp":1742392920000,"open":880.646,"high":881.688,"low":880.088,"close":881.509,"volume":0.7110000252723694},{"timestamp":1742392980000,"open":881.688,"high":882.399,"low":881.625,"close":881.688,"volume":0.5040000081062317},{"timestamp":1742393040000,"open":881.783,"high":882.309,"low":881.562,"close":881.909,"volume":0.5400000214576721},{"timestamp":1742393100000,"open":881.825,"high":881.825,"low":880.583,"close":881.399,"volume":0.7020000219345093},{"timestamp":1742393160000,"open":880.983,"high":881.399,"low":880.541,"close":880.667,"volume":0.531000018119812},{"timestamp":1742393220000,"open":880.867,"high":880.999,"low":880.604,"close":880.762,"volume":0.26100000739097595},{"timestamp":1742393280000,"open":880.762,"high":881.799,"low":880.541,"close":881.399,"volume":0.8460000157356262},{"timestamp":1742393340000,"open":881.509,"high":881.999,"low":881.225,"close":881.999,"volume":0.25200000405311584},{"timestamp":1742393400000,"open":881.688,"high":881.999,"low":881.646,"close":881.799,"volume":0.12600000202655792},{"timestamp":1742393460000,"open":881.804,"high":881.909,"low":881.088,"close":881.088,"volume":0.3959999978542328},{"timestamp":1742393520000,"open":881.399,"high":881.399,"low":880.562,"close":880.846,"volume":0.6299999952316284},{"timestamp":1742393580000,"open":880.667,"high":881.199,"low":880.362,"close":881.046,"volume":0.46799999475479126},{"timestamp":1742393640000,"open":880.909,"high":881.846,"low":880.741,"close":881.846,"volume":0.6480000019073486},{"timestamp":1742393700000,"open":881.562,"high":882.199,"low":881.562,"close":881.604,"volume":0.4320000112056732},{"timestamp":1742393760000,"open":881.467,"high":881.846,"low":881.204,"close":881.646,"volume":0.414000004529953},{"timestamp":1742393820000,"open":881.404,"high":881.799,"low":881.341,"close":881.383,"volume":0.1979999989271164},{"timestamp":1742393880000,"open":881.583,"high":881.799,"low":881.004,"close":881.046,"volume":0.296999990940094},{"timestamp":1742393940000,"open":881.204,"high":881.446,"low":881.025,"close":881.446,"volume":0.3059999942779541},{"timestamp":1742394000000,"open":881.446,"high":881.799,"low":880.962,"close":881.246,"volume":0.5400000214576721},{"timestamp":1742394060000,"open":881.362,"high":881.446,"low":881.162,"close":881.267,"volume":0.15299999713897705},{"timestamp":1742394120000,"open":881.383,"high":882.046,"low":881.383,"close":881.741,"volume":0.5669999718666077},{"timestamp":1742394180000,"open":881.604,"high":882.046,"low":881.562,"close":881.562,"volume":0.2160000056028366},{"timestamp":1742394240000,"open":881.825,"high":881.909,"low":881.562,"close":881.909,"volume":0.27900001406669617},{"timestamp":1742394300000,"open":881.709,"high":882.488,"low":881.541,"close":882.467,"volume":0.3330000042915344},{"timestamp":1742394360000,"open":882.204,"high":882.599,"low":882.162,"close":882.599,"volume":0.18000000715255737},{"timestamp":1742394420000,"open":882.288,"high":882.667,"low":881.783,"close":882.509,"volume":0.6029999852180481},{"timestamp":1742394480000,"open":882.625,"high":883.599,"low":882.341,"close":882.488,"volume":0.45899999141693115},{"timestamp":1742394540000,"open":882.562,"high":882.799,"low":882.362,"close":882.467,"volume":0.2160000056028366},{"timestamp":1742394600000,"open":882.709,"high":883.025,"low":882.362,"close":882.962,"volume":0.35100001096725464},{"timestamp":1742394660000,"open":882.999,"high":883.225,"low":882.783,"close":882.783,"volume":0.27900001406669617},{"timestamp":1742394720000,"open":883.199,"high":883.199,"low":882.004,"close":882.309,"volume":0.27000001072883606},{"timestamp":1742394780000,"open":882.509,"high":882.999,"low":882.025,"close":882.025,"volume":0.5759999752044678},{"timestamp":1742394840000,"open":881.762,"high":882.199,"low":881.625,"close":881.846,"volume":0.4410000145435333},{"timestamp":1742394900000,"open":881.688,"high":882.088,"low":881.267,"close":881.888,"volume":0.25200000405311584},{"timestamp":1742394960000,"open":882.199,"high":882.199,"low":881.741,"close":881.983,"volume":0.5490000247955322},{"timestamp":1742395020000,"open":881.846,"high":882.088,"low":881.162,"close":881.288,"volume":0.531000018119812},{"timestamp":1742395080000,"open":881.599,"high":881.599,"low":880.804,"close":881.025,"volume":0.3330000042915344},{"timestamp":1742395140000,"open":880.999,"high":880.999,"low":880.446,"close":880.446,"volume":0.27000001072883606},{"timestamp":1742395200000,"open":880.799,"high":880.799,"low":880.341,"close":880.646,"volume":0.3959999978542328},{"timestamp":1742395260000,"open":880.383,"high":881.509,"low":880.383,"close":880.962,"volume":0.3779999911785126},{"timestamp":1742395320000,"open":880.888,"high":881.288,"low":880.741,"close":881.109,"volume":0.531000018119812},{"timestamp":1742395380000,"open":880.909,"high":881.509,"low":880.162,"close":881.383,"volume":0.6480000019073486},{"timestamp":1742395440000,"open":881.267,"high":881.509,"low":880.741,"close":880.941,"volume":0.414000004529953},{"timestamp":1742395500000,"open":880.999,"high":881.004,"low":880.204,"close":880.309,"volume":0.4410000145435333},{"timestamp":1742395560000,"open":880.067,"high":880.399,"low":879.604,"close":879.762,"volume":0.3959999978542328},{"timestamp":1742395620000,"open":879.646,"high":879.999,"low":878.762,"close":878.846,"volume":0.4410000145435333},{"timestamp":1742395680000,"open":878.962,"high":879.288,"low":878.783,"close":879.109,"volume":0.44999998807907104},{"timestamp":1742395740000,"open":878.888,"high":879.999,"low":878.888,"close":879.667,"volume":0.5669999718666077},{"timestamp":1742395800000,"open":879.846,"high":881.004,"low":879.541,"close":880.999,"volume":0.44999998807907104},{"timestamp":1742395860000,"open":881.046,"high":881.646,"low":881.046,"close":881.404,"volume":0.35100001096725464},{"timestamp":1742395920000,"open":881.309,"high":881.909,"low":881.309,"close":881.825,"volume":0.5849999785423279},{"timestamp":1742395980000,"open":881.604,"high":883.399,"low":881.604,"close":883.183,"volume":0.8640000224113464},{"timestamp":1742396040000,"open":883.109,"high":883.509,"low":882.762,"close":882.783,"volume":0.6299999952316284},{"timestamp":1742396100000,"open":883.025,"high":883.204,"low":882.141,"close":882.141,"volume":0.675000011920929},{"timestamp":1742396160000,"open":882.362,"high":882.846,"low":881.962,"close":882.199,"volume":0.5669999718666077},{"timestamp":1742396220000,"open":881.741,"high":882.088,"low":881.267,"close":881.488,"volume":0.44999998807907104},{"timestamp":1742396280000,"open":881.162,"high":881.709,"low":880.762,"close":880.888,"volume":1.0709999799728394},{"timestamp":1742396340000,"open":880.941,"high":882.888,"low":880.783,"close":881.309,"volume":0.890999972820282},{"timestamp":1742396400000,"open":881.362,"high":881.562,"low":881.183,"close":881.562,"volume":0.12600000202655792},{"timestamp":1742396460000,"open":881.599,"high":881.799,"low":880.762,"close":881.046,"volume":0.5400000214576721},{"timestamp":1742396520000,"open":880.783,"high":881.799,"low":880.762,"close":881.509,"volume":0.9359999895095825},{"timestamp":1742396580000,"open":881.267,"high":881.799,"low":880.962,"close":881.383,"volume":0.7739999890327454},{"timestamp":1742396640000,"open":881.288,"high":881.425,"low":880.425,"close":880.425,"volume":0.47699999809265137},{"timestamp":1742396700000,"open":880.625,"high":881.646,"low":879.983,"close":881.341,"volume":0.6029999852180481},{"timestamp":1742396760000,"open":881.799,"high":882.999,"low":881.225,"close":882.783,"volume":0.972000002861023},{"timestamp":1742396820000,"open":882.583,"high":883.067,"low":882.141,"close":882.804,"volume":0.593999981880188},{"timestamp":1742396880000,"open":882.562,"high":883.067,"low":882.162,"close":882.688,"volume":0.4320000112056732},{"timestamp":1742396940000,"open":882.425,"high":883.599,"low":882.425,"close":883.288,"volume":0.5220000147819519},{"timestamp":1742397000000,"open":883.383,"high":886.541,"low":883.141,"close":886.267,"volume":0.6570000052452087},{"timestamp":1742397060000,"open":886.383,"high":886.399,"low":885.362,"close":885.783,"volume":0.7200000286102295},{"timestamp":1742397120000,"open":885.962,"high":886.199,"low":884.562,"close":884.688,"volume":0.7559999823570251},{"timestamp":1742397180000,"open":884.467,"high":884.709,"low":884.425,"close":884.709,"volume":0.26100000739097595},{"timestamp":1742397240000,"open":884.509,"high":884.709,"low":883.741,"close":883.983,"volume":0.6480000019073486},{"timestamp":1742397300000,"open":884.162,"high":884.162,"low":882.562,"close":882.762,"volume":0.7739999890327454},{"timestamp":1742397360000,"open":883.199,"high":883.199,"low":881.604,"close":881.909,"volume":0.6840000152587891},{"timestamp":1742397420000,"open":881.646,"high":882.399,"low":881.646,"close":881.983,"volume":0.35100001096725464},{"timestamp":1742397480000,"open":882.399,"high":882.399,"low":881.604,"close":881.799,"volume":0.3779999911785126},{"timestamp":1742397540000,"open":881.825,"high":881.825,"low":880.983,"close":881.399,"volume":0.3959999978542328},{"timestamp":1742397600000,"open":881.109,"high":881.309,"low":880.383,"close":880.888,"volume":0.6029999852180481},{"timestamp":1742397660000,"open":880.625,"high":880.909,"low":879.762,"close":879.983,"volume":0.296999990940094},{"timestamp":1742397720000,"open":880.141,"high":880.246,"low":880.046,"close":880.046,"volume":0.04500000178813934},{"timestamp":1742397780000,"open":880.399,"high":880.399,"low":879.141,"close":879.141,"volume":0.3240000009536743},{"timestamp":1742397840000,"open":879.383,"high":879.709,"low":879.204,"close":879.446,"volume":0.3779999911785126},{"timestamp":1742397900000,"open":879.267,"high":879.488,"low":877.204,"close":877.204,"volume":0.6660000085830688},{"timestamp":1742397960000,"open":877.867,"high":878.509,"low":877.341,"close":877.404,"volume":0.7020000219345093},{"timestamp":1742398020000,"open":877.625,"high":877.646,"low":877.162,"close":877.162,"volume":0.2160000056028366},{"timestamp":1742398080000,"open":877.425,"high":877.509,"low":876.741,"close":876.783,"volume":0.47699999809265137},{"timestamp":1742398140000,"open":877.067,"high":877.088,"low":876.783,"close":876.804,"volume":0.1080000028014183},{"timestamp":1742398200000,"open":877.199,"high":877.199,"low":875.941,"close":876.541,"volume":0.4230000078678131},{"timestamp":1742398260000,"open":876.646,"high":877.288,"low":876.141,"close":876.625,"volume":0.7559999823570251},{"timestamp":1742398320000,"open":876.383,"high":876.667,"low":876.341,"close":876.488,"volume":0.22499999403953552},{"timestamp":1742398380000,"open":876.688,"high":876.688,"low":875.404,"close":875.709,"volume":0.5849999785423279},{"timestamp":1742398440000,"open":875.362,"high":875.799,"low":874.762,"close":874.941,"volume":0.36000001430511475},{"timestamp":1742398500000,"open":874.983,"high":875.088,"low":874.541,"close":874.583,"volume":0.3330000042915344},{"timestamp":1742398560000,"open":874.846,"high":875.199,"low":873.962,"close":874.625,"volume":0.7110000252723694},{"timestamp":1742398620000,"open":875.667,"high":876.799,"low":875.162,"close":876.341,"volume":1.3229999542236328},{"timestamp":1742398680000,"open":876.183,"high":877.309,"low":876.141,"close":876.604,"volume":0.8730000257492065},{"timestamp":1742398740000,"open":876.867,"high":876.867,"low":876.509,"close":876.509,"volume":0.05400000140070915},{"timestamp":1742398800000,"open":876.688,"high":877.804,"low":876.404,"close":876.799,"volume":0.7739999890327454},{"timestamp":1742398860000,"open":876.888,"high":878.799,"low":875.941,"close":878.783,"volume":0.828000009059906},{"timestamp":1742398920000,"open":878.625,"high":880.025,"low":878.541,"close":880.004,"volume":0.7919999957084656},{"timestamp":1742398980000,"open":879.867,"high":880.246,"low":879.867,"close":880.204,"volume":0.23399999737739563},{"timestamp":1742399040000,"open":879.962,"high":880.309,"low":878.941,"close":878.941,"volume":0.3779999911785126},{"timestamp":1742399100000,"open":879.204,"high":879.599,"low":878.183,"close":878.446,"volume":0.6119999885559082},{"timestamp":1742399160000,"open":878.162,"high":878.399,"low":877.362,"close":877.562,"volume":0.5669999718666077},{"timestamp":1742399220000,"open":877.467,"high":877.999,"low":877.341,"close":877.583,"volume":0.4320000112056732},{"timestamp":1742399280000,"open":877.467,"high":877.599,"low":876.941,"close":877.204,"volume":0.3059999942779541},{"timestamp":1742399340000,"open":877.488,"high":879.804,"low":877.399,"close":879.341,"volume":0.6209999918937683},{"timestamp":1742399400000,"open":879.562,"high":880.467,"low":879.383,"close":879.741,"volume":0.890999972820282},{"timestamp":1742399460000,"open":879.541,"high":879.625,"low":878.541,"close":878.709,"volume":0.5220000147819519},{"timestamp":1742399520000,"open":878.909,"high":878.909,"low":876.541,"close":876.825,"volume":0.6389999985694885},{"timestamp":1742399580000,"open":876.667,"high":876.867,"low":876.362,"close":876.667,"volume":0.2879999876022339},{"timestamp":1742399640000,"open":876.425,"high":877.399,"low":876.362,"close":877.246,"volume":0.5130000114440918},{"timestamp":1742399700000,"open":877.199,"high":877.399,"low":876.341,"close":877.267,"volume":0.7289999723434448},{"timestamp":1742399760000,"open":877.088,"high":877.199,"low":876.362,"close":876.799,"volume":0.6029999852180481},{"timestamp":1742399820000,"open":876.741,"high":876.909,"low":876.541,"close":876.804,"volume":0.24300000071525574},{"timestamp":1742399880000,"open":876.646,"high":877.509,"low":876.646,"close":877.509,"volume":0.6930000185966492},{"timestamp":1742399940000,"open":877.288,"high":877.599,"low":876.741,"close":876.888,"volume":0.46799999475479126},{"timestamp":1742400000000,"open":876.909,"high":877.446,"low":876.741,"close":877.004,"volume":0.5849999785423279},{"timestamp":1742400060000,"open":876.888,"high":877.088,"low":875.941,"close":876.225,"volume":0.24300000071525574},{"timestamp":1742400120000,"open":875.983,"high":876.488,"low":875.762,"close":875.762,"volume":0.47699999809265137},{"timestamp":1742400180000,"open":875.962,"high":877.109,"low":875.604,"close":876.625,"volume":0.44999998807907104},{"timestamp":1742400240000,"open":876.804,"high":879.199,"low":876.541,"close":879.199,"volume":0.675000011920929},{"timestamp":1742400300000,"open":879.225,"high":880.488,"low":878.941,"close":880.488,"volume":0.2879999876022339},{"timestamp":1742400360000,"open":880.183,"high":880.867,"low":880.183,"close":880.709,"volume":0.3330000042915344},{"timestamp":1742400420000,"open":880.888,"high":881.825,"low":880.141,"close":881.783,"volume":0.5400000214576721},{"timestamp":1742400480000,"open":881.888,"high":884.067,"low":881.583,"close":883.741,"volume":0.4950000047683716},{"timestamp":1742400540000,"open":883.983,"high":884.599,"low":883.341,"close":884.599,"volume":0.36000001430511475},{"timestamp":1742400600000,"open":884.709,"high":884.999,"low":884.362,"close":884.599,"volume":0.531000018119812},{"timestamp":1742400660000,"open":884.799,"high":884.799,"low":883.162,"close":883.225,"volume":0.5759999752044678},{"timestamp":1742400720000,"open":883.425,"high":883.488,"low":882.446,"close":882.562,"volume":0.3779999911785126},{"timestamp":1742400780000,"open":882.509,"high":883.141,"low":882.225,"close":882.941,"volume":0.4320000112056732},{"timestamp":1742400840000,"open":883.183,"high":884.225,"low":883.183,"close":884.225,"volume":0.5040000081062317},{"timestamp":1742400900000,"open":884.088,"high":884.509,"low":883.741,"close":884.141,"volume":0.7110000252723694},{"timestamp":1742400960000,"open":884.341,"high":885.941,"low":884.225,"close":885.941,"volume":0.4950000047683716},{"timestamp":1742401020000,"open":885.741,"high":886.025,"low":885.404,"close":885.709,"volume":0.5220000147819519},{"timestamp":1742401080000,"open":885.467,"high":885.541,"low":884.341,"close":884.625,"volume":0.7379999756813049},{"timestamp":1742401140000,"open":884.383,"high":885.825,"low":884.183,"close":885.688,"volume":0.6930000185966492},{"timestamp":1742401200000,"open":885.888,"high":885.999,"low":885.183,"close":885.646,"volume":0.6209999918937683},{"timestamp":1742401260000,"open":885.446,"high":886.909,"low":885.383,"close":886.541,"volume":0.6029999852180481},{"timestamp":1742401320000,"open":886.583,"high":886.625,"low":885.467,"close":885.467,"volume":0.593999981880188},{"timestamp":1742401380000,"open":885.583,"high":885.709,"low":884.341,"close":884.488,"volume":0.6119999885559082},{"timestamp":1742401440000,"open":884.709,"high":884.709,"low":883.362,"close":884.467,"volume":0.7559999823570251},{"timestamp":1742401500000,"open":884.267,"high":885.799,"low":884.183,"close":885.162,"volume":0.7289999723434448},{"timestamp":1742401560000,"open":885.383,"high":885.446,"low":882.688,"close":883.141,"volume":0.5040000081062317},{"timestamp":1742401620000,"open":883.488,"high":883.488,"low":882.583,"close":882.646,"volume":0.5580000281333923},{"timestamp":1742401680000,"open":882.867,"high":883.399,"low":881.783,"close":882.741,"volume":0.8460000157356262},{"timestamp":1742401740000,"open":882.709,"high":883.267,"low":881.941,"close":882.446,"volume":0.8550000190734863}]