[{"timestamp":1742371500000,"open":727.767,"high":727.989,"low":727.767,"close":727.954,"volume":0.0022499999031424522},{"timestamp":1742371620000,"open":727.94,"high":727.94,"low":727.94,"close":727.94,"volume":0.00044999999227002263},{"timestamp":1742371680000,"open":728.151,"high":728.155,"low":728.124,"close":728.124,"volume":0.0013500000350177288},{"timestamp":1742371740000,"open":728.133,"high":728.963,"low":728.133,"close":728.963,"volume":0.0027000000700354576},{"timestamp":1742371800000,"open":728.518,"high":728.918,"low":728.518,"close":728.918,"volume":0.0008999999845400453},{"timestamp":1742371860000,"open":728.952,"high":728.952,"low":728.542,"close":728.599,"volume":0.0013500000350177288},{"timestamp":1742371920000,"open":728.334,"high":728.573,"low":728.318,"close":728.573,"volume":0.0031500000040978193},{"timestamp":1742371980000,"open":728.328,"high":728.34,"low":727.773,"close":728.34,"volume":0.0044999998062849045},{"timestamp":1742372040000,"open":728.351,"high":728.558,"low":728.351,"close":728.558,"volume":0.0017999999690800905},{"timestamp":1742372160000,"open":728.53,"high":728.599,"low":728.515,"close":728.558,"volume":0.0017999999690800905},{"timestamp":1742372220000,"open":728.146,"high":728.525,"low":728.146,"close":728.525,"volume":0.0008999999845400453},{"timestamp":1742372280000,"open":728.733,"high":728.961,"low":728.733,"close":728.961,"volume":0.0008999999845400453},{"timestamp":1742372340000,"open":729.128,"high":729.389,"low":729.128,"close":729.352,"volume":0.0013500000350177288},{"timestamp":1742372400000,"open":729.548,"high":730.155,"low":729.548,"close":729.973,"volume":0.0044999998062849045},{"timestamp":1742372460000,"open":729.754,"high":729.754,"low":729.324,"close":729.367,"volume":0.0031500000040978193},{"timestamp":1742372520000,"open":729.546,"high":732.36,"low":729.54,"close":732.334,"volume":0.01080000028014183},{"timestamp":1742372580000,"open":732.364,"high":733.157,"low":732.339,"close":732.921,"volume":0.006750000175088644},{"timestamp":1742372640000,"open":733.163,"high":734.189,"low":733.163,"close":733.945,"volume":0.008999999612569809},{"timestamp":1742372700000,"open":734.173,"high":734.951,"low":733.934,"close":734.148,"volume":0.0076500000432133675},{"timestamp":1742372760000,"open":733.927,"high":734.164,"low":733.527,"close":733.915,"volume":0.009449999779462814},{"timestamp":1742372820000,"open":733.949,"high":733.949,"low":733.534,"close":733.558,"volume":0.0013500000350177288},{"timestamp":1742372880000,"open":733.728,"high":734.324,"low":733.728,"close":733.963,"volume":0.003599999938160181},{"timestamp":1742372940000,"open":733.952,"high":734.728,"low":733.952,"close":734.531,"volume":0.00494999997317791},{"timestamp":1742373000000,"open":734.561,"high":734.973,"low":734.161,"close":734.943,"volume":0.012600000016391277},{"timestamp":1742373060000,"open":734.949,"high":735.76,"low":734.949,"close":735.737,"volume":0.006300000008195639},{"timestamp":1742373120000,"open":735.936,"high":736.151,"low":735.936,"close":736.151,"volume":0.0013500000350177288},{"timestamp":1742373180000,"open":736.334,"high":736.367,"low":734.933,"close":735.318,"volume":0.006300000008195639},{"timestamp":1742373240000,"open":735.56,"high":735.725,"low":735.349,"close":735.725,"volume":0.0017999999690800905},{"timestamp":1742373300000,"open":735.799,"high":735.799,"low":734.715,"close":734.93,"volume":0.00494999997317791},{"timestamp":1742373360000,"open":734.936,"high":735.167,"low":734.936,"close":735.167,"volume":0.0008999999845400453},{"timestamp":1742373420000,"open":735.364,"high":735.364,"low":735.189,"close":735.189,"volume":0.0008999999845400453},{"timestamp":1742373480000,"open":735.127,"high":735.127,"low":734.333,"close":734.358,"volume":0.003599999938160181},{"timestamp":1742373540000,"open":733.963,"high":734.524,"low":733.963,"close":734.524,"volume":0.0017999999690800905},{"timestamp":1742373600000,"open":734.537,"high":734.589,"low":733.948,"close":733.948,"volume":0.0017999999690800905},{"timestamp":1742373660000,"open":734.152,"high":734.167,"low":734.152,"close":734.167,"volume":0.0008999999845400453},{"timestamp":1742373720000,"open":734.148,"high":734.148,"low":733.533,"close":733.552,"volume":0.003599999938160181},{"timestamp":1742373840000,"open":733.573,"high":733.573,"low":733.573,"close":733.573,"volume":0.00044999999227002263},{"timestamp":1742373900000,"open":733.715,"high":734.137,"low":733.715,"close":733.77,"volume":0.004050000105053186},{"timestamp":1742373960000,"open":733.763,"high":733.949,"low":733.721,"close":733.739,"volume":0.0017999999690800905},{"timestamp":1742374020000,"open":733.746,"high":733.746,"low":732.524,"close":732.524,"volume":0.005849999841302633},{"timestamp":1742374080000,"open":732.746,"high":732.773,"low":732.518,"close":732.773,"volume":0.006750000175088644},{"timestamp":1742374140000,"open":732.733,"high":732.945,"low":732.733,"close":732.789,"volume":0.0022499999031424522},{"timestamp":1742374200000,"open":732.942,"high":732.948,"low":732.761,"close":732.948,"volume":0.0013500000350177288},{"timestamp":1742374260000,"open":732.958,"high":733.551,"low":732.934,"close":733.551,"volume":0.0031500000040978193},{"timestamp":1742374320000,"open":733.76,"high":733.76,"low":732.955,"close":732.955,"volume":0.0027000000700354576},{"timestamp":1742374380000,"open":732.94,"high":732.942,"low":732.343,"close":732.343,"volume":0.0022499999031424522},{"timestamp":1742374440000,"open":731.924,"high":731.936,"low":731.752,"close":731.752,"volume":0.0013500000350177288},{"timestamp":1742374500000,"open":731.528,"high":731.528,"low":730.989,"close":730.989,"volume":0.0017999999690800905},{"timestamp":1742374620000,"open":730.989,"high":731.989,"low":730.989,"close":731.989,"volume":0.003599999938160181},{"timestamp":1742374680000,"open":731.748,"high":731.748,"low":731.743,"close":731.743,"volume":0.0008999999845400453},{"timestamp":1742374800000,"open":731.749,"high":732.14,"low":731.749,"close":732.14,"volume":0.0013500000350177288},{"timestamp":1742374860000,"open":731.931,"high":731.933,"low":731.737,"close":731.76,"volume":0.0017999999690800905},{"timestamp":1742374980000,"open":731.93,"high":731.937,"low":731.93,"close":731.937,"volume":0.0008999999845400453},{"timestamp":1742375040000,"open":731.925,"high":732.358,"low":731.76,"close":732.148,"volume":0.00494999997317791},{"timestamp":1742375100000,"open":732.189,"high":732.189,"low":732.125,"close":732.125,"volume":0.0008999999845400453},{"timestamp":1742375160000,"open":732.155,"high":732.155,"low":732.155,"close":732.155,"volume":0.00044999999227002263},{"timestamp":1742375220000,"open":732.143,"high":732.143,"low":732.128,"close":732.128,"volume":0.0008999999845400453},{"timestamp":1742375340000,"open":732.34,"high":732.34,"low":731.34,"close":731.352,"volume":0.0022499999031424522},{"timestamp":1742375460000,"open":731.324,"high":731.358,"low":731.173,"close":731.173,"volume":0.0013500000350177288},{"timestamp":1742375520000,"open":730.945,"high":730.957,"low":730.334,"close":730.564,"volume":0.004050000105053186},{"timestamp":1742375580000,"open":730.545,"high":730.76,"low":730.545,"close":730.731,"volume":0.0027000000700354576},{"timestamp":1742375640000,"open":730.921,"high":730.921,"low":730.921,"close":730.921,"volume":0.00044999999227002263},{"timestamp":1742375700000,"open":730.749,"high":730.749,"low":730.363,"close":730.527,"volume":0.0027000000700354576},{"timestamp":1742375760000,"open":730.721,"high":730.96,"low":730.528,"close":730.546,"volume":0.003599999938160181},{"timestamp":1742375820000,"open":730.76,"high":730.767,"low":730.533,"close":730.533,"volume":0.0031500000040978193},{"timestamp":1742375880000,"open":730.773,"high":730.773,"low":730.531,"close":730.548,"volume":0.003599999938160181},{"timestamp":1742375940000,"open":730.752,"high":730.752,"low":730.13,"close":730.142,"volume":0.0017999999690800905},{"timestamp":1742376000000,"open":729.931,"high":729.931,"low":729.931,"close":729.931,"volume":0.00044999999227002263},{"timestamp":1742376060000,"open":730.199,"high":730.773,"low":729.928,"close":730.74,"volume":0.005400000140070915},{"timestamp":1742376120000,"open":730.957,"high":731.151,"low":730.918,"close":730.936,"volume":0.0031500000040978193},{"timestamp":1742376180000,"open":731.134,"high":731.163,"low":730.954,"close":731.163,"volume":0.0017999999690800905},{"timestamp":1742376360000,"open":731.346,"high":731.346,"low":731.337,"close":731.337,"volume":0.0008999999845400453},{"timestamp":1742376420000,"open":731.521,"high":731.521,"low":731.521,"close":731.521,"volume":0.00044999999227002263},{"timestamp":1742376540000,"open":731.528,"high":731.528,"low":731.351,"close":731.352,"volume":0.0013500000350177288},{"timestamp":1742376660000,"open":731.57,"high":731.57,"low":731.334,"close":731.528,"volume":0.0017999999690800905},{"timestamp":1742376720000,"open":731.725,"high":731.725,"low":731.557,"close":731.56,"volume":0.0017999999690800905},{"timestamp":1742376780000,"open":731.363,"high":731.363,"low":731.363,"close":731.363,"volume":0.00044999999227002263},{"timestamp":1742377020000,"open":731.155,"high":731.158,"low":730.564,"close":730.564,"volume":0.0031500000040978193},{"timestamp":1742377080000,"open":730.518,"high":730.573,"low":730.157,"close":730.573,"volume":0.0027000000700354576},{"timestamp":1742377140000,"open":730.399,"high":730.557,"low":730.339,"close":730.521,"volume":0.0027000000700354576},{"timestamp":1742377200000,"open":730.751,"high":730.752,"low":730.521,"close":730.525,"volume":0.0044999998062849045},{"timestamp":1742377260000,"open":730.799,"high":730.799,"low":730.536,"close":730.536,"volume":0.0008999999845400453},{"timestamp":1742377320000,"open":730.734,"high":730.734,"low":730.734,"close":730.734,"volume":0.00044999999227002263},{"timestamp":1742377380000,"open":730.77,"high":731.17,"low":730.77,"close":731.16,"volume":0.0022499999031424522},{"timestamp":1742377440000,"open":731.157,"high":731.157,"low":731.146,"close":731.146,"volume":0.0008999999845400453},{"timestamp":1742377500000,"open":731.115,"high":731.355,"low":731.115,"close":731.355,"volume":0.0008999999845400453},{"timestamp":1742377560000,"open":731.546,"high":731.546,"low":731.546,"close":731.546,"volume":0.00044999999227002263},{"timestamp":1742377620000,"open":731.36,"high":731.36,"low":731.36,"close":731.36,"volume":0.00044999999227002263},{"timestamp":1742377680000,"open":731.589,"high":731.589,"low":731.358,"close":731.358,"volume":0.0008999999845400453},{"timestamp":1742377740000,"open":731.37,"high":731.37,"low":731.151,"close":731.151,"volume":0.0008999999845400453},{"timestamp":1742377860000,"open":731.125,"high":731.389,"low":731.125,"close":731.14,"volume":0.0017999999690800905},{"timestamp":1742377920000,"open":731.367,"high":731.367,"low":731.146,"close":731.357,"volume":0.0017999999690800905},{"timestamp":1742377980000,"open":731.152,"high":731.152,"low":730.74,"close":730.74,"volume":0.0013500000350177288},{"timestamp":1742378040000,"open":730.773,"high":730.954,"low":730.718,"close":730.942,"volume":0.0027000000700354576},{"timestamp":1742378160000,"open":730.767,"high":731.16,"low":730.724,"close":731.155,"volume":0.0031500000040978193},{"timestamp":1742378280000,"open":731.14,"high":731.157,"low":731.14,"close":731.157,"volume":0.0008999999845400453},{"timestamp":1742378340000,"open":731.167,"high":731.167,"low":731.16,"close":731.16,"volume":0.0008999999845400453},{"timestamp":1742378400000,"open":730.17,"high":730.928,"low":730.17,"close":730.736,"volume":0.0017999999690800905},{"timestamp":1742378460000,"open":730.933,"high":730.973,"low":730.933,"close":730.973,"volume":0.0013500000350177288},{"timestamp":1742378520000,"open":731.13,"high":731.558,"low":731.13,"close":731.363,"volume":0.003599999938160181},{"timestamp":1742378580000,"open":731.173,"high":731.37,"low":731.124,"close":731.37,"volume":0.0017999999690800905},{"timestamp":1742378640000,"open":731.118,"high":731.34,"low":731.118,"close":731.34,"volume":0.0008999999845400453},{"timestamp":1742378700000,"open":731.53,"high":731.755,"low":731.518,"close":731.518,"volume":0.0013500000350177288},{"timestamp":1742378760000,"open":731.561,"high":731.561,"low":731.399,"close":731.399,"volume":0.0008999999845400453},{"timestamp":1742378820000,"open":731.154,"high":731.542,"low":731.154,"close":731.542,"volume":0.0022499999031424522},{"timestamp":1742378940000,"open":731.721,"high":731.742,"low":731.557,"close":731.742,"volume":0.0013500000350177288},{"timestamp":1742379000000,"open":731.758,"high":731.954,"low":731.751,"close":731.946,"volume":0.0017999999690800905},{"timestamp":1742379060000,"open":731.728,"high":731.921,"low":731.728,"close":731.739,"volume":0.0017999999690800905},{"timestamp":1742379120000,"open":731.93,"high":731.93,"low":731.743,"close":731.743,"volume":0.0008999999845400453},{"timestamp":1742379180000,"open":731.949,"high":731.951,"low":731.524,"close":731.524,"volume":0.0022499999031424522},{"timestamp":1742379240000,"open":731.745,"high":731.745,"low":731.745,"close":731.745,"volume":0.00044999999227002263},{"timestamp":1742379300000,"open":731.548,"high":731.548,"low":731.548,"close":731.548,"volume":0.00044999999227002263},{"timestamp":1742379360000,"open":731.527,"high":731.527,"low":730.537,"close":731.164,"volume":0.006300000008195639},{"timestamp":1742379420000,"open":731.324,"high":732.552,"low":731.324,"close":732.146,"volume":0.005400000140070915},{"timestamp":1742379480000,"open":731.955,"high":731.955,"low":731.955,"close":731.955,"volume":0.00044999999227002263},{"timestamp":1742379600000,"open":732.131,"high":732.131,"low":732.131,"close":732.131,"volume":0.00044999999227002263},{"timestamp":1742379660000,"open":732.128,"high":732.163,"low":732.128,"close":732.163,"volume":0.0008999999845400453},{"timestamp":1742379720000,"open":732.537,"high":732.537,"low":731.921,"close":732.148,"volume":0.0027000000700354576},{"timestamp":1742379780000,"open":732.134,"high":732.134,"low":731.552,"close":731.552,"volume":0.0022499999031424522},{"timestamp":1742379840000,"open":731.737,"high":732.789,"low":731.737,"close":732.731,"volume":0.003599999938160181},{"timestamp":1742379900000,"open":732.943,"high":732.989,"low":732.739,"close":732.739,"volume":0.0013500000350177288},{"timestamp":1742379960000,"open":732.93,"high":732.93,"low":732.528,"close":732.528,"volume":0.0022499999031424522},{"timestamp":1742380020000,"open":732.558,"high":732.757,"low":732.373,"close":732.373,"volume":0.0013500000350177288},{"timestamp":1742380080000,"open":732.321,"high":732.321,"low":731.952,"close":731.952,"volume":0.0013500000350177288},{"timestamp":1742380140000,"open":731.954,"high":731.954,"low":731.764,"close":731.764,"volume":0.0008999999845400453},{"timestamp":1742380200000,"open":731.758,"high":731.758,"low":731.758,"close":731.758,"volume":0.00044999999227002263},{"timestamp":1742380260000,"open":731.736,"high":731.736,"low":731.173,"close":731.328,"volume":0.0022499999031424522},{"timestamp":1742380500000,"open":731.345,"high":731.345,"low":731.345,"close":731.345,"volume":0.00044999999227002263},{"timestamp":1742380620000,"open":731.373,"high":731.373,"low":731.373,"close":731.373,"volume":0.00044999999227002263},{"timestamp":1742380860000,"open":731.318,"high":731.361,"low":730.927,"close":731.361,"volume":0.0044999998062849045},{"timestamp":1742380920000,"open":731.149,"high":731.337,"low":731.118,"close":731.118,"volume":0.0013500000350177288},{"timestamp":1742380980000,"open":731.131,"high":731.131,"low":730.964,"close":730.964,"volume":0.0008999999845400453},{"timestamp":1742381040000,"open":730.74,"high":730.74,"low":730.74,"close":730.74,"volume":0.00044999999227002263},{"timestamp":1742381340000,"open":730.931,"high":730.931,"low":730.525,"close":730.573,"volume":0.0017999999690800905},{"timestamp":1742381460000,"open":730.767,"high":730.767,"low":730.767,"close":730.767,"volume":0.00044999999227002263},{"timestamp":1742381520000,"open":730.537,"high":730.77,"low":730.533,"close":730.533,"volume":0.0031500000040978193},{"timestamp":1742381580000,"open":730.724,"high":731.173,"low":730.551,"close":731.173,"volume":0.0031500000040978193},{"timestamp":1742381700000,"open":730.918,"high":730.918,"low":730.767,"close":730.767,"volume":0.0008999999845400453},{"timestamp":1742381760000,"open":730.355,"high":730.561,"low":730.355,"close":730.561,"volume":0.0008999999845400453},{"timestamp":1742381880000,"open":730.14,"high":730.333,"low":730.14,"close":730.333,"volume":0.0008999999845400453},{"timestamp":1742381940000,"open":730.551,"high":730.799,"low":730.528,"close":730.799,"volume":0.0013500000350177288},{"timestamp":1742382000000,"open":730.754,"high":730.754,"low":730.74,"close":730.74,"volume":0.0008999999845400453},{"timestamp":1742382060000,"open":730.733,"high":730.733,"low":730.733,"close":730.733,"volume":0.00044999999227002263},{"timestamp":1742382180000,"open":730.939,"high":730.939,"low":730.761,"close":730.761,"volume":0.0008999999845400453},{"timestamp":1742382240000,"open":730.74,"high":730.74,"low":730.563,"close":730.563,"volume":0.0008999999845400453},{"timestamp":1742382300000,"open":730.599,"high":730.599,"low":730.364,"close":730.539,"volume":0.0013500000350177288},{"timestamp":1742382360000,"open":730.351,"high":730.589,"low":730.327,"close":730.333,"volume":0.003599999938160181},{"timestamp":1742382420000,"open":730.573,"high":730.754,"low":730.515,"close":730.745,"volume":0.0022499999031424522},{"timestamp":1742382480000,"open":730.761,"high":730.761,"low":730.555,"close":730.555,"volume":0.0008999999845400453},{"timestamp":1742382900000,"open":730.142,"high":730.564,"low":730.142,"close":730.564,"volume":0.0022499999031424522},{"timestamp":1742382960000,"open":730.545,"high":730.773,"low":730.528,"close":730.528,"volume":0.0013500000350177288},{"timestamp":1742383020000,"open":730.328,"high":730.589,"low":730.328,"close":730.361,"volume":0.004050000105053186},{"timestamp":1742383140000,"open":730.558,"high":730.563,"low":730.543,"close":730.543,"volume":0.0013500000350177288},{"timestamp":1742383200000,"open":730.36,"high":730.542,"low":729.921,"close":729.921,"volume":0.0044999998062849045},{"timestamp":1742383260000,"open":729.921,"high":729.948,"low":729.725,"close":729.918,"volume":0.0044999998062849045},{"timestamp":1742383380000,"open":729.56,"high":729.728,"low":729.56,"close":729.721,"volume":0.0013500000350177288},{"timestamp":1742383440000,"open":729.763,"high":729.763,"low":729.763,"close":729.763,"volume":0.00044999999227002263},{"timestamp":1742383620000,"open":729.715,"high":729.752,"low":729.715,"close":729.752,"volume":0.0008999999845400453},{"timestamp":1742383680000,"open":729.739,"high":729.739,"low":729.739,"close":729.739,"volume":0.00044999999227002263},{"timestamp":1742383860000,"open":729.764,"high":729.764,"low":729.764,"close":729.764,"volume":0.00044999999227002263},{"timestamp":1742384100000,"open":729.524,"high":729.763,"low":729.139,"close":729.757,"volume":0.00494999997317791},{"timestamp":1742384160000,"open":729.789,"high":729.789,"low":729.724,"close":729.739,"volume":0.0031500000040978193},{"timestamp":1742384220000,"open":729.728,"high":729.743,"low":729.718,"close":729.718,"volume":0.0013500000350177288},{"timestamp":1742384280000,"open":729.754,"high":729.94,"low":729.754,"close":729.94,"volume":0.0008999999845400453},{"timestamp":1742384340000,"open":729.949,"high":730.143,"low":729.949,"close":730.143,"volume":0.0013500000350177288},{"timestamp":1742384400000,"open":730.139,"high":730.139,"low":729.946,"close":729.946,"volume":0.0008999999845400453},{"timestamp":1742384520000,"open":729.937,"high":729.937,"low":729.937,"close":729.937,"volume":0.00044999999227002263},{"timestamp":1742384580000,"open":729.718,"high":729.964,"low":729.718,"close":729.964,"volume":0.0008999999845400453},{"timestamp":1742384700000,"open":729.745,"high":729.745,"low":729.745,"close":729.745,"volume":0.00044999999227002263},{"timestamp":1742384760000,"open":729.325,"high":729.325,"low":729.142,"close":729.142,"volume":0.0013500000350177288},{"timestamp":1742384820000,"open":729.157,"high":729.157,"low":729.157,"close":729.157,"volume":0.00044999999227002263},{"timestamp":1742384940000,"open":729.337,"high":729.355,"low":729.146,"close":729.146,"volume":0.0017999999690800905},{"timestamp":1742385180000,"open":729.189,"high":729.189,"low":729.189,"close":729.189,"volume":0.00044999999227002263},{"timestamp":1742385360000,"open":729.173,"high":729.173,"low":728.521,"close":728.789,"volume":0.009449999779462814},{"timestamp":1742385420000,"open":728.742,"high":728.952,"low":728.742,"close":728.952,"volume":0.0013500000350177288},{"timestamp":1742385480000,"open":728.754,"high":728.955,"low":728.536,"close":728.599,"volume":0.0076500000432133675},{"timestamp":1742385540000,"open":728.557,"high":728.999,"low":728.537,"close":728.999,"volume":0.003599999938160181},{"timestamp":1742385600000,"open":728.96,"high":729.125,"low":728.96,"close":729.125,"volume":0.0008999999845400453},{"timestamp":1742385660000,"open":729.399,"high":729.399,"low":729.331,"close":729.331,"volume":0.0008999999845400453},{"timestamp":1742385720000,"open":729.324,"high":729.789,"low":729.324,"close":729.789,"volume":0.0017999999690800905},{"timestamp":1742385780000,"open":729.924,"high":730.331,"low":729.924,"close":730.331,"volume":0.0017999999690800905},{"timestamp":1742385840000,"open":730.542,"high":730.543,"low":730.331,"close":730.331,"volume":0.0013500000350177288},{"timestamp":1742385960000,"open":730.33,"high":730.334,"low":730.33,"close":730.334,"volume":0.0013500000350177288},{"timestamp":1742386020000,"open":730.334,"high":730.564,"low":729.921,"close":729.939,"volume":0.004050000105053186},{"timestamp":1742386140000,"open":729.934,"high":729.973,"low":729.331,"close":729.331,"volume":0.0031500000040978193},{"timestamp":1742386200000,"open":729.346,"high":729.548,"low":729.339,"close":729.339,"volume":0.0013500000350177288},{"timestamp":1742386500000,"open":729.352,"high":729.367,"low":729.124,"close":729.124,"volume":0.0017999999690800905},{"timestamp":1742386680000,"open":728.746,"high":728.746,"low":728.746,"close":728.746,"volume":0.0008999999845400453},{"timestamp":1742386740000,"open":728.56,"high":728.789,"low":728.518,"close":728.518,"volume":0.0022499999031424522},{"timestamp":1742386800000,"open":728.567,"high":728.567,"low":728.567,"close":728.567,"volume":0.00044999999227002263},{"timestamp":1742386860000,"open":728.754,"high":728.754,"low":728.551,"close":728.551,"volume":0.0008999999845400453},{"timestamp":1742386920000,"open":728.37,"high":728.37,"low":728.37,"close":728.37,"volume":0.00044999999227002263},{"timestamp":1742387160000,"open":728.545,"high":728.545,"low":728.545,"close":728.545,"volume":0.00044999999227002263},{"timestamp":1742387220000,"open":728.331,"high":728.331,"low":728.331,"close":728.331,"volume":0.00044999999227002263},{"timestamp":1742387280000,"open":728.558,"high":728.558,"low":728.33,"close":728.537,"volume":0.0013500000350177288},{"timestamp":1742387340000,"open":728.589,"high":728.589,"low":728.33,"close":728.33,"volume":0.0008999999845400453},{"timestamp":1742387460000,"open":728.548,"high":728.548,"low":728.315,"close":728.315,"volume":0.0008999999845400453},{"timestamp":1742387520000,"open":728.56,"high":729.14,"low":728.56,"close":728.925,"volume":0.004050000105053186},{"timestamp":1742387580000,"open":728.963,"high":728.963,"low":728.955,"close":728.955,"volume":0.0008999999845400453},{"timestamp":1742387640000,"open":728.921,"high":729.148,"low":728.921,"close":728.927,"volume":0.0017999999690800905},{"timestamp":1742387700000,"open":728.936,"high":728.937,"low":728.933,"close":728.937,"volume":0.0013500000350177288},{"timestamp":1742387760000,"open":729.189,"high":729.189,"low":729.139,"close":729.14,"volume":0.0013500000350177288},{"timestamp":1742387820000,"open":729.14,"high":729.799,"low":728.925,"close":729.799,"volume":0.005400000140070915},{"timestamp":1742387880000,"open":729.736,"high":730.37,"low":729.736,"close":730.37,"volume":0.0013500000350177288},{"timestamp":1742387940000,"open":730.389,"high":730.389,"low":730.139,"close":730.139,"volume":0.0008999999845400453},{"timestamp":1742388060000,"open":729.948,"high":729.948,"low":729.543,"close":729.567,"volume":0.0017999999690800905},{"timestamp":1742388120000,"open":729.557,"high":729.599,"low":729.521,"close":729.599,"volume":0.0013500000350177288},{"timestamp":1742388180000,"open":729.536,"high":729.754,"low":729.527,"close":729.754,"volume":0.0022499999031424522},{"timestamp":1742388300000,"open":729.931,"high":729.931,"low":729.931,"close":729.931,"volume":0.00044999999227002263},{"timestamp":1742388360000,"open":729.93,"high":729.93,"low":729.93,"close":729.93,"volume":0.00044999999227002263},{"timestamp":1742388420000,"open":729.936,"high":729.97,"low":729.936,"close":729.97,"volume":0.0031500000040978193},{"timestamp":1742388480000,"open":729.733,"high":729.733,"low":729.733,"close":729.733,"volume":0.00044999999227002263},{"timestamp":1742388600000,"open":729.761,"high":729.761,"low":729.525,"close":729.525,"volume":0.0013500000350177288},{"timestamp":1742389020000,"open":729.536,"high":729.536,"low":729.163,"close":729.358,"volume":0.0017999999690800905},{"timestamp":1742389080000,"open":729.56,"high":729.799,"low":729.555,"close":729.57,"volume":0.0031500000040978193},{"timestamp":1742389140000,"open":729.599,"high":729.599,"low":729.525,"close":729.548,"volume":0.0013500000350177288},{"timestamp":1742389200000,"open":729.773,"high":729.773,"low":729.318,"close":729.539,"volume":0.0027000000700354576},{"timestamp":1742389320000,"open":729.767,"high":729.767,"low":728.927,"close":728.954,"volume":0.0031500000040978193},{"timestamp":1742389440000,"open":729.189,"high":729.189,"low":728.967,"close":728.967,"volume":0.0008999999845400453},{"timestamp":1742389500000,"open":728.748,"high":728.773,"low":728.521,"close":728.536,"volume":0.008550000376999378},{"timestamp":1742389560000,"open":728.73,"high":728.73,"low":728.73,"close":728.73,"volume":0.00044999999227002263},{"timestamp":1742389620000,"open":728.948,"high":729.167,"low":728.948,"close":729.167,"volume":0.0008999999845400453},{"timestamp":1742389680000,"open":729.345,"high":729.345,"low":729.161,"close":729.342,"volume":0.0013500000350177288},{"timestamp":1742389740000,"open":729.133,"high":729.133,"low":729.133,"close":729.133,"volume":0.00044999999227002263},{"timestamp":1742389800000,"open":729.137,"high":729.331,"low":729.137,"close":729.331,"volume":0.0008999999845400453},{"timestamp":1742389860000,"open":729.115,"high":729.115,"low":728.724,"close":728.724,"volume":0.0013500000350177288},{"timestamp":1742389920000,"open":728.933,"high":729.137,"low":728.933,"close":729.137,"volume":0.0008999999845400453},{"timestamp":1742389980000,"open":729.327,"high":729.358,"low":729.157,"close":729.157,"volume":0.0013500000350177288},{"timestamp":1742390040000,"open":729.17,"high":729.17,"low":728.737,"close":728.737,"volume":0.004050000105053186},{"timestamp":1742390100000,"open":728.939,"high":728.973,"low":728.715,"close":728.97,"volume":0.0031500000040978193},{"timestamp":1742390340000,"open":728.96,"high":729.363,"low":728.948,"close":729.363,"volume":0.0027000000700354576},{"timestamp":1742390460000,"open":729.14,"high":729.14,"low":729.14,"close":729.14,"volume":0.00044999999227002263},{"timestamp":1742390760000,"open":729.142,"high":729.357,"low":729.142,"close":729.357,"volume":0.0008999999845400453},{"timestamp":1742390820000,"open":729.139,"high":729.149,"low":729.133,"close":729.133,"volume":0.0013500000350177288},{"timestamp":1742390880000,"open":729.324,"high":729.527,"low":729.324,"close":729.527,"volume":0.0008999999845400453},{"timestamp":1742390940000,"open":729.525,"high":729.73,"low":729.525,"close":729.73,"volume":0.0008999999845400453},{"timestamp":1742391000000,"open":729.551,"high":729.573,"low":729.515,"close":729.515,"volume":0.0013500000350177288},{"timestamp":1742391060000,"open":729.137,"high":729.399,"low":729.137,"close":729.348,"volume":0.0022499999031424522},{"timestamp":1742391180000,"open":729.325,"high":729.546,"low":729.325,"close":729.546,"volume":0.0008999999845400453},{"timestamp":1742391240000,"open":729.515,"high":729.773,"low":729.515,"close":729.773,"volume":0.0008999999845400453},{"timestamp":1742391300000,"open":729.755,"high":729.755,"low":729.755,"close":729.755,"volume":0.00044999999227002263},{"timestamp":1742391360000,"open":729.327,"high":729.549,"low":729.327,"close":729.549,"volume":0.0008999999845400453},{"timestamp":1742391480000,"open":729.533,"high":729.533,"low":729.533,"close":729.533,"volume":0.00044999999227002263},{"timestamp":1742391540000,"open":729.731,"high":729.767,"low":729.731,"close":729.731,"volume":0.0017999999690800905},{"timestamp":1742391600000,"open":729.758,"high":729.758,"low":729.758,"close":729.758,"volume":0.00044999999227002263},{"timestamp":1742391660000,"open":729.739,"high":729.739,"low":729.739,"close":729.739,"volume":0.00044999999227002263},{"timestamp":1742391720000,"open":729.743,"high":729.743,"low":729.743,"close":729.743,"volume":0.00044999999227002263},{"timestamp":1742391900000,"open":729.534,"high":729.564,"low":729.534,"close":729.557,"volume":0.0013500000350177288},{"timestamp":1742391960000,"open":729.563,"high":729.57,"low":729.524,"close":729.551,"volume":0.003599999938160181},{"timestamp":1742392080000,"open":729.721,"high":729.939,"low":729.721,"close":729.939,"volume":0.0013500000350177288},{"timestamp":1742392140000,"open":729.767,"high":729.767,"low":729.355,"close":729.355,"volume":0.0022499999031424522},{"timestamp":1742392200000,"open":729.546,"high":729.546,"low":729.546,"close":729.546,"volume":0.00044999999227002263},{"timestamp":1742392440000,"open":729.145,"high":729.145,"low":729.127,"close":729.127,"volume":0.0008999999845400453},{"timestamp":1742392560000,"open":729.318,"high":729.521,"low":729.318,"close":729.521,"volume":0.0008999999845400453},{"timestamp":1742392620000,"open":729.554,"high":729.589,"low":729.146,"close":729.146,"volume":0.0027000000700354576},{"timestamp":1742392740000,"open":729.34,"high":729.558,"low":729.34,"close":729.558,"volume":0.0013500000350177288},{"timestamp":1742392920000,"open":729.54,"high":730.17,"low":729.54,"close":730.158,"volume":0.003599999938160181},{"timestamp":1742392980000,"open":730.148,"high":730.148,"low":730.148,"close":730.148,"volume":0.00044999999227002263},{"timestamp":1742393040000,"open":730.118,"high":730.118,"low":730.118,"close":730.118,"volume":0.00044999999227002263},{"timestamp":1742393100000,"open":730.121,"high":730.321,"low":730.121,"close":730.321,"volume":0.0008999999845400453},{"timestamp":1742393160000,"open":730.518,"high":730.563,"low":730.331,"close":730.548,"volume":0.003599999938160181},{"timestamp":1742393280000,"open":730.549,"high":730.567,"low":730.137,"close":730.137,"volume":0.005849999841302633},{"timestamp":1742393580000,"open":730.337,"high":730.337,"low":730.337,"close":730.337,"volume":0.00044999999227002263},{"timestamp":1742393700000,"open":730.163,"high":730.17,"low":730.163,"close":730.17,"volume":0.0008999999845400453},{"timestamp":1742393820000,"open":729.752,"high":729.752,"low":729.752,"close":729.752,"volume":0.00044999999227002263},{"timestamp":1742394180000,"open":729.149,"high":729.773,"low":729.149,"close":729.773,"volume":0.0017999999690800905},{"timestamp":1742394240000,"open":729.758,"high":729.999,"low":729.733,"close":729.927,"volume":0.0017999999690800905},{"timestamp":1742394300000,"open":730.189,"high":730.189,"low":729.928,"close":729.928,"volume":0.0017999999690800905},{"timestamp":1742394360000,"open":729.955,"high":729.955,"low":729.955,"close":729.955,"volume":0.00044999999227002263},{"timestamp":1742394420000,"open":729.524,"high":729.733,"low":729.524,"close":729.733,"volume":0.0008999999845400453},{"timestamp":1742394600000,"open":729.739,"high":729.954,"low":729.739,"close":729.752,"volume":0.0017999999690800905},{"timestamp":1742394660000,"open":729.97,"high":729.973,"low":729.736,"close":729.746,"volume":0.005400000140070915},{"timestamp":1742394720000,"open":729.948,"high":729.999,"low":729.733,"close":729.97,"volume":0.0017999999690800905},{"timestamp":1742394780000,"open":729.921,"high":730.952,"low":729.921,"close":730.749,"volume":0.0027000000700354576},{"timestamp":1742394840000,"open":730.954,"high":731.143,"low":730.764,"close":730.764,"volume":0.0031500000040978193},{"timestamp":1742394960000,"open":730.951,"high":730.951,"low":730.951,"close":730.951,"volume":0.00044999999227002263},{"timestamp":1742395020000,"open":730.789,"high":730.789,"low":730.789,"close":730.789,"volume":0.0008999999845400453},{"timestamp":1742395080000,"open":730.543,"high":730.543,"low":730.361,"close":730.361,"volume":0.0008999999845400453},{"timestamp":1742395260000,"open":730.57,"high":730.57,"low":730.54,"close":730.54,"volume":0.0008999999845400453},{"timestamp":1742395320000,"open":730.352,"high":730.54,"low":730.333,"close":730.531,"volume":0.0017999999690800905},{"timestamp":1742395440000,"open":730.554,"high":731.361,"low":730.515,"close":730.728,"volume":0.006750000175088644},{"timestamp":1742395500000,"open":730.739,"high":731.161,"low":730.739,"close":730.949,"volume":0.0017999999690800905},{"timestamp":1742395560000,"open":730.763,"high":730.958,"low":730.727,"close":730.758,"volume":0.0017999999690800905},{"timestamp":1742395740000,"open":730.742,"high":730.742,"low":730.136,"close":730.328,"volume":0.0013500000350177288},{"timestamp":1742395800000,"open":730.333,"high":730.546,"low":730.333,"close":730.546,"volume":0.0008999999845400453},{"timestamp":1742395920000,"open":730.727,"high":731.155,"low":730.524,"close":731.151,"volume":0.0031500000040978193},{"timestamp":1742395980000,"open":731.118,"high":731.57,"low":731.118,"close":731.563,"volume":0.0027000000700354576},{"timestamp":1742396100000,"open":731.745,"high":732.118,"low":731.742,"close":731.927,"volume":0.0031500000040978193},{"timestamp":1742396160000,"open":731.954,"high":731.954,"low":731.954,"close":731.954,"volume":0.00044999999227002263},{"timestamp":1742396220000,"open":732.157,"high":732.173,"low":731.918,"close":732.173,"volume":0.0022499999031424522},{"timestamp":1742396340000,"open":732.315,"high":732.773,"low":732.315,"close":732.543,"volume":0.005400000140070915},{"timestamp":1742396400000,"open":732.751,"high":732.76,"low":732.546,"close":732.758,"volume":0.0031500000040978193},{"timestamp":1742396460000,"open":732.957,"high":733.954,"low":732.943,"close":733.954,"volume":0.005849999841302633},{"timestamp":1742396580000,"open":733.915,"high":734.155,"low":733.74,"close":733.74,"volume":0.0022499999031424522},{"timestamp":1742396640000,"open":733.551,"high":733.752,"low":733.551,"close":733.557,"volume":0.0017999999690800905},{"timestamp":1742396700000,"open":733.539,"high":733.725,"low":732.936,"close":733.346,"volume":0.0044999998062849045},{"timestamp":1742396760000,"open":733.136,"high":733.364,"low":733.127,"close":733.345,"volume":0.0027000000700354576},{"timestamp":1742396820000,"open":733.558,"high":733.558,"low":732.921,"close":732.921,"volume":0.0027000000700354576},{"timestamp":1742397060000,"open":732.73,"high":732.73,"low":732.73,"close":732.73,"volume":0.00044999999227002263},{"timestamp":1742397180000,"open":732.749,"high":732.957,"low":732.742,"close":732.742,"volume":0.0013500000350177288},{"timestamp":1742397240000,"open":732.939,"high":732.999,"low":732.727,"close":732.743,"volume":0.0031500000040978193},{"timestamp":1742397300000,"open":732.967,"high":732.967,"low":732.743,"close":732.936,"volume":0.0022499999031424522},{"timestamp":1742397420000,"open":732.94,"high":732.963,"low":732.334,"close":732.537,"volume":0.003599999938160181},{"timestamp":1742397480000,"open":732.749,"high":732.749,"low":732.56,"close":732.748,"volume":0.0031500000040978193},{"timestamp":1742397540000,"open":732.567,"high":732.567,"low":731.939,"close":732.17,"volume":0.003599999938160181},{"timestamp":1742397600000,"open":731.964,"high":731.964,"low":731.964,"close":731.964,"volume":0.00044999999227002263},{"timestamp":1742397660000,"open":731.963,"high":732.36,"low":731.963,"close":732.36,"volume":0.0008999999845400453},{"timestamp":1742397780000,"open":732.334,"high":732.334,"low":732.163,"close":732.163,"volume":0.0008999999845400453},{"timestamp":1742397840000,"open":732.34,"high":732.34,"low":732.133,"close":732.133,"volume":0.0008999999845400453},{"timestamp":1742398020000,"open":732.355,"high":732.355,"low":732.164,"close":732.164,"volume":0.0008999999845400453},{"timestamp":1742398140000,"open":732.348,"high":732.348,"low":732.157,"close":732.157,"volume":0.0008999999845400453},{"timestamp":1742398200000,"open":732.346,"high":732.37,"low":732.115,"close":732.115,"volume":0.0022499999031424522},{"timestamp":1742398320000,"open":732.173,"high":732.173,"low":732.161,"close":732.161,"volume":0.0013500000350177288},{"timestamp":1742398440000,"open":732.151,"high":732.355,"low":732.145,"close":732.145,"volume":0.0013500000350177288},{"timestamp":1742398500000,"open":732.151,"high":732.173,"low":732.13,"close":732.13,"volume":0.0017999999690800905},{"timestamp":1742398560000,"open":732.355,"high":732.57,"low":732.328,"close":732.328,"volume":0.0017999999690800905},{"timestamp":1742398620000,"open":732.351,"high":732.751,"low":732.351,"close":732.751,"volume":0.0022499999031424522},{"timestamp":1742398680000,"open":732.737,"high":732.761,"low":732.718,"close":732.761,"volume":0.0013500000350177288},{"timestamp":1742398740000,"open":732.73,"high":732.763,"low":732.567,"close":732.724,"volume":0.004050000105053186},{"timestamp":1742398800000,"open":732.734,"high":732.734,"low":732.73,"close":732.73,"volume":0.0008999999845400453},{"timestamp":1742398860000,"open":732.736,"high":732.936,"low":732.555,"close":732.934,"volume":0.003599999938160181},{"timestamp":1742398920000,"open":732.749,"high":733.149,"low":732.749,"close":733.14,"volume":0.003599999938160181},{"timestamp":1742398980000,"open":733.157,"high":733.157,"low":733.137,"close":733.137,"volume":0.0008999999845400453},{"timestamp":1742399040000,"open":732.951,"high":732.951,"low":732.924,"close":732.924,"volume":0.0008999999845400453},{"timestamp":1742399220000,"open":732.999,"high":733.589,"low":732.999,"close":733.358,"volume":0.0022499999031424522},{"timestamp":1742399340000,"open":733.373,"high":733.373,"low":732.725,"close":732.736,"volume":0.0022499999031424522}]