[{"timestamp":1742391000000,"open":901.997,"high":901.997,"low":899.996,"close":900.986,"volume":0.11219999939203262},{"timestamp":1742391060000,"open":900.246,"high":900.307,"low":899.996,"close":899.997,"volume":0.08009999990463257},{"timestamp":1742391120000,"open":899.997,"high":900.566,"low":899.997,"close":899.997,"volume":0.027300000190734863},{"timestamp":1742391180000,"open":899.997,"high":903.137,"low":899.996,"close":903.137,"volume":0.061799999326467514},{"timestamp":1742391240000,"open":902.157,"high":902.236,"low":902.156,"close":902.236,"volume":0.027300000190734863},{"timestamp":1742391300000,"open":902.237,"high":902.237,"low":900.766,"close":900.767,"volume":0.15600000321865082},{"timestamp":1742391360000,"open":900.767,"high":900.767,"low":900.106,"close":900.106,"volume":0.07919999957084656},{"timestamp":1742391420000,"open":900.596,"high":900.597,"low":900.596,"close":900.597,"volume":0.026399999856948853},{"timestamp":1742391480000,"open":901.336,"high":901.336,"low":901.336,"close":901.336,"volume":0.013199999928474426},{"timestamp":1742391540000,"open":902.037,"high":902.686,"low":901.896,"close":901.896,"volume":0.11550000309944153},{"timestamp":1742391600000,"open":901.656,"high":902.126,"low":901.656,"close":902.126,"volume":0.06599999964237213},{"timestamp":1742391660000,"open":901.356,"high":901.496,"low":899.317,"close":900.157,"volume":0.12060000002384186},{"timestamp":1742391720000,"open":900.077,"high":900.476,"low":899.756,"close":899.756,"volume":0.16830000281333923},{"timestamp":1742391780000,"open":899.757,"high":900.987,"low":899.756,"close":900.056,"volume":0.14790000021457672},{"timestamp":1742391840000,"open":900.337,"high":901.387,"low":900.057,"close":900.566,"volume":0.12870000302791595},{"timestamp":1742391900000,"open":900.056,"high":901.557,"low":900.056,"close":901.557,"volume":0.04050000011920929},{"timestamp":1742391960000,"open":902.147,"high":902.147,"low":900.996,"close":901.406,"volume":0.13050000369548798},{"timestamp":1742392020000,"open":901.526,"high":902.547,"low":901.526,"close":902.117,"volume":0.13379999995231628},{"timestamp":1742392080000,"open":902.557,"high":902.557,"low":901.406,"close":901.406,"volume":0.30090001225471497},{"timestamp":1742392140000,"open":901.406,"high":901.407,"low":901.306,"close":901.376,"volume":0.10649999976158142},{"timestamp":1742392200000,"open":901.457,"high":902.007,"low":901.456,"close":902.007,"volume":0.06689999997615814},{"timestamp":1742392260000,"open":902.007,"high":902.007,"low":902.006,"close":902.006,"volume":0.052799999713897705},{"timestamp":1742392320000,"open":902.317,"high":902.317,"low":901.376,"close":901.377,"volume":0.11550000309944153},{"timestamp":1742392380000,"open":901.376,"high":902.126,"low":901.306,"close":902.126,"volume":0.16019999980926514},{"timestamp":1742392440000,"open":902.047,"high":903.207,"low":901.976,"close":903.156,"volume":0.16410000622272491},{"timestamp":1742392500000,"open":903.436,"high":904.787,"low":903.156,"close":904.687,"volume":0.3515999913215637},{"timestamp":1742392560000,"open":904.406,"high":904.736,"low":904.406,"close":904.546,"volume":0.053700000047683716},{"timestamp":1742392620000,"open":904.547,"high":904.687,"low":903.757,"close":904.356,"volume":0.1428000032901764},{"timestamp":1742392680000,"open":904.356,"high":904.356,"low":902.996,"close":902.996,"volume":0.18960000574588776},{"timestamp":1742392740000,"open":903.157,"high":903.487,"low":902.116,"close":902.116,"volume":0.1469999998807907},{"timestamp":1742392800000,"open":902.117,"high":902.617,"low":902.116,"close":902.217,"volume":0.1347000002861023},{"timestamp":1742392860000,"open":902.117,"high":903.397,"low":902.117,"close":903.236,"volume":0.19920000433921814},{"timestamp":1742392920000,"open":903.406,"high":903.467,"low":903.176,"close":903.237,"volume":0.08399999886751175},{"timestamp":1742392980000,"open":903.236,"high":903.236,"low":902.296,"close":902.296,"volume":0.18960000574588776},{"timestamp":1742393040000,"open":902.296,"high":902.296,"low":901.896,"close":901.947,"volume":0.1551000028848648},{"timestamp":1742393100000,"open":901.937,"high":902.636,"low":901.506,"close":902.636,"volume":0.1875},{"timestamp":1742393160000,"open":901.846,"high":902.707,"low":901.766,"close":902.707,"volume":0.11219999939203262},{"timestamp":1742393220000,"open":902.716,"high":903.477,"low":902.446,"close":903.106,"volume":0.18240000307559967},{"timestamp":1742393280000,"open":903.107,"high":903.107,"low":902.096,"close":902.516,"volume":0.26579999923706055},{"timestamp":1742393340000,"open":902.826,"high":903.476,"low":902.516,"close":903.336,"volume":0.08820000290870667},{"timestamp":1742393400000,"open":903.786,"high":903.817,"low":902.986,"close":903.336,"volume":0.22529999911785126},{"timestamp":1742393460000,"open":903.347,"high":903.556,"low":903.336,"close":903.356,"volume":0.12150000035762787},{"timestamp":1742393520000,"open":903.356,"high":903.367,"low":902.376,"close":903.116,"volume":0.24330000579357147},{"timestamp":1742393580000,"open":903.196,"high":904.186,"low":903.156,"close":903.666,"volume":0.1551000028848648},{"timestamp":1742393640000,"open":903.667,"high":903.667,"low":903.666,"close":903.666,"volume":0.09239999949932098},{"timestamp":1742393700000,"open":903.667,"high":903.697,"low":903.206,"close":903.387,"volume":0.24660000205039978},{"timestamp":1742393760000,"open":903.697,"high":903.707,"low":903.207,"close":903.267,"volume":0.18569999933242798},{"timestamp":1742393820000,"open":903.266,"high":903.266,"low":902.286,"close":902.286,"volume":0.260699987411499},{"timestamp":1742393880000,"open":902.287,"high":902.287,"low":902.146,"close":902.147,"volume":0.052799999713897705},{"timestamp":1742393940000,"open":902.146,"high":902.187,"low":902.146,"close":902.187,"volume":0.052799999713897705},{"timestamp":1742394000000,"open":902.686,"high":902.876,"low":902.186,"close":902.596,"volume":0.1923000067472458},{"timestamp":1742394060000,"open":902.187,"high":902.187,"low":902.187,"close":902.187,"volume":0.026399999856948853},{"timestamp":1742394120000,"open":902.147,"high":902.147,"low":901.466,"close":901.656,"volume":0.23430000245571136},{"timestamp":1742394180000,"open":901.686,"high":901.686,"low":899.996,"close":899.997,"volume":0.1979999989271164},{"timestamp":1742394240000,"open":899.997,"high":900.137,"low":899.996,"close":899.996,"volume":0.11879999935626984},{"timestamp":1742394300000,"open":899.467,"high":900.717,"low":899.296,"close":900.716,"volume":0.1988999992609024},{"timestamp":1742394360000,"open":900.206,"high":901.096,"low":900.206,"close":901.096,"volume":0.08009999990463257},{"timestamp":1742394420000,"open":901.097,"high":901.527,"low":900.277,"close":901.527,"volume":0.14880000054836273},{"timestamp":1742394480000,"open":901.677,"high":901.677,"low":901.526,"close":901.527,"volume":0.08100000023841858},{"timestamp":1742394540000,"open":901.536,"high":901.536,"low":900.136,"close":900.866,"volume":0.17339999973773956},{"timestamp":1742394600000,"open":900.867,"high":900.996,"low":900.536,"close":900.996,"volume":0.12240000069141388},{"timestamp":1742394660000,"open":901.007,"high":901.007,"low":900.056,"close":900.236,"volume":0.41670000553131104},{"timestamp":1742394720000,"open":900.236,"high":900.336,"low":899.556,"close":899.997,"volume":0.32429999113082886},{"timestamp":1742394780000,"open":900.056,"high":900.926,"low":899.996,"close":900.537,"volume":0.186599999666214},{"timestamp":1742394840000,"open":900.736,"high":901.157,"low":900.556,"close":900.797,"volume":0.2660999894142151},{"timestamp":1742394900000,"open":901.096,"high":901.506,"low":900.226,"close":900.807,"volume":0.36329999566078186},{"timestamp":1742394960000,"open":900.806,"high":900.867,"low":900.556,"close":900.867,"volume":0.10559999942779541},{"timestamp":1742395020000,"open":901.007,"high":901.007,"low":900.556,"close":900.556,"volume":0.17249999940395355},{"timestamp":1742395080000,"open":900.656,"high":900.657,"low":900.226,"close":900.226,"volume":0.12870000302791595},{"timestamp":1742395140000,"open":900.436,"high":900.436,"low":900.436,"close":900.436,"volume":0.0008999999845400453},{"timestamp":1742395200000,"open":900.226,"high":901.246,"low":900.226,"close":900.747,"volume":0.1551000028848648},{"timestamp":1742395260000,"open":900.746,"high":900.746,"low":900.227,"close":900.227,"volume":0.1542000025510788},{"timestamp":1742395320000,"open":900.227,"high":900.227,"low":899.446,"close":899.446,"volume":0.259799987077713},{"timestamp":1742395380000,"open":899.447,"high":899.546,"low":899.116,"close":899.197,"volume":0.18569999933242798},{"timestamp":1742395440000,"open":899.197,"high":899.416,"low":899.196,"close":899.196,"volume":0.14100000262260437},{"timestamp":1742395500000,"open":899.496,"high":899.596,"low":898.997,"close":898.997,"volume":0.06689999997615814},{"timestamp":1742395560000,"open":898.507,"high":898.906,"low":898.386,"close":898.387,"volume":0.23340000212192535},{"timestamp":1742395620000,"open":898.396,"high":898.687,"low":898.386,"close":898.687,"volume":0.10559999942779541},{"timestamp":1742395680000,"open":898.557,"high":899.026,"low":898.386,"close":898.797,"volume":0.28290000557899475},{"timestamp":1742395740000,"open":898.497,"high":898.817,"low":898.377,"close":898.497,"volume":0.13199999928474426},{"timestamp":1742395800000,"open":898.697,"high":898.697,"low":897.576,"close":897.576,"volume":0.18629999458789825},{"timestamp":1742395860000,"open":898.016,"high":898.396,"low":897.796,"close":897.796,"volume":0.06780000030994415},{"timestamp":1742395920000,"open":897.796,"high":897.966,"low":897.096,"close":897.966,"volume":0.19830000400543213},{"timestamp":1742395980000,"open":898.046,"high":898.046,"low":897.266,"close":897.266,"volume":0.2070000022649765},{"timestamp":1742396040000,"open":897.266,"high":897.637,"low":897.266,"close":897.517,"volume":0.26669999957084656},{"timestamp":1742396100000,"open":897.516,"high":897.627,"low":897.246,"close":897.246,"volume":0.20520000159740448},{"timestamp":1742396160000,"open":897.247,"high":897.257,"low":897.247,"close":897.247,"volume":0.03959999978542328},{"timestamp":1742396220000,"open":897.376,"high":897.376,"low":897.246,"close":897.366,"volume":0.22709999978542328},{"timestamp":1742396280000,"open":897.387,"high":897.576,"low":897.246,"close":897.557,"volume":0.21660000085830688},{"timestamp":1742396340000,"open":897.246,"high":897.267,"low":896.487,"close":896.597,"volume":0.2046000063419342},{"timestamp":1742396400000,"open":896.517,"high":896.997,"low":896.517,"close":896.627,"volume":0.1460999995470047},{"timestamp":1742396460000,"open":896.656,"high":897.126,"low":896.596,"close":897.126,"volume":0.029100000858306885},{"timestamp":1742396520000,"open":897.257,"high":898.056,"low":897.126,"close":898.056,"volume":0.19740000367164612},{"timestamp":1742396580000,"open":897.837,"high":897.837,"low":897.096,"close":897.517,"volume":0.10649999976158142},{"timestamp":1742396640000,"open":897.366,"high":897.577,"low":897.366,"close":897.367,"volume":0.22619999945163727},{"timestamp":1742396700000,"open":897.397,"high":897.436,"low":897.096,"close":897.097,"volume":0.15929999947547913},{"timestamp":1742396760000,"open":897.297,"high":897.496,"low":897.096,"close":897.496,"volume":0.07919999957084656},{"timestamp":1742396820000,"open":897.096,"high":897.876,"low":897.057,"close":897.817,"volume":0.2825999855995178},{"timestamp":1742396880000,"open":898.017,"high":898.106,"low":897.576,"close":897.617,"volume":0.07769999653100967},{"timestamp":1742396940000,"open":897.777,"high":898.617,"low":897.777,"close":898.327,"volume":0.13379999995231628},{"timestamp":1742397000000,"open":898.326,"high":899.036,"low":898.166,"close":899.036,"volume":0.186599999666214},{"timestamp":1742397060000,"open":899.037,"high":899.337,"low":898.816,"close":898.816,"volume":0.2921999990940094},{"timestamp":1742397120000,"open":898.777,"high":898.947,"low":898.307,"close":898.307,"volume":0.18060000240802765},{"timestamp":1742397180000,"open":898.207,"high":898.207,"low":897.856,"close":898.026,"volume":0.11879999935626984},{"timestamp":1742397240000,"open":898.087,"high":898.277,"low":897.856,"close":898.016,"volume":0.06689999997615814},{"timestamp":1742397300000,"open":897.856,"high":898.047,"low":897.856,"close":898.047,"volume":0.06599999964237213},{"timestamp":1742397360000,"open":898.047,"high":898.047,"low":897.876,"close":897.887,"volume":0.20069999992847443},{"timestamp":1742397420000,"open":897.877,"high":897.936,"low":897.496,"close":897.497,"volume":0.6227999925613403},{"timestamp":1742397480000,"open":897.497,"high":897.497,"low":896.576,"close":896.577,"volume":0.2565000057220459},{"timestamp":1742397540000,"open":896.617,"high":896.836,"low":896.067,"close":896.667,"volume":0.46560001373291016},{"timestamp":1742397600000,"open":896.766,"high":896.977,"low":896.666,"close":896.697,"volume":0.46560001373291016},{"timestamp":1742397660000,"open":896.746,"high":897.426,"low":896.696,"close":897.426,"volume":0.23520000278949738},{"timestamp":1742397780000,"open":897.726,"high":898.047,"low":897.606,"close":897.606,"volume":0.052799999713897705},{"timestamp":1742397840000,"open":897.876,"high":897.876,"low":897.606,"close":897.746,"volume":0.21209999918937683},{"timestamp":1742397900000,"open":897.747,"high":898.006,"low":897.606,"close":898.006,"volume":0.13199999928474426},{"timestamp":1742397960000,"open":898.206,"high":898.576,"low":898.197,"close":898.247,"volume":0.49230000376701355},{"timestamp":1742398020000,"open":898.146,"high":898.257,"low":897.706,"close":897.706,"volume":0.17249999940395355},{"timestamp":1742398080000,"open":897.707,"high":897.707,"low":897.606,"close":897.616,"volume":0.13199999928474426},{"timestamp":1742398140000,"open":897.626,"high":897.657,"low":897.606,"close":897.607,"volume":0.11969999969005585},{"timestamp":1742398200000,"open":897.607,"high":897.997,"low":897.607,"close":897.997,"volume":0.10649999976158142},{"timestamp":1742398260000,"open":898.006,"high":898.096,"low":897.647,"close":898.096,"volume":0.03959999978542328},{"timestamp":1742398320000,"open":898.096,"high":898.096,"low":898.096,"close":898.096,"volume":0.013199999928474426},{"timestamp":1742398380000,"open":898.096,"high":898.297,"low":898.096,"close":898.297,"volume":0.05460000038146973},{"timestamp":1742398440000,"open":898.616,"high":898.616,"low":898.307,"close":898.457,"volume":0.09510000050067902},{"timestamp":1742398500000,"open":898.096,"high":898.287,"low":898.096,"close":898.097,"volume":0.10649999976158142},{"timestamp":1742398560000,"open":898.146,"high":898.167,"low":898.146,"close":898.167,"volume":0.027300000190734863},{"timestamp":1742398620000,"open":898.177,"high":898.267,"low":897.606,"close":897.607,"volume":0.36629998683929443},{"timestamp":1742398680000,"open":897.867,"high":898.517,"low":897.866,"close":898.507,"volume":0.21299999952316284},{"timestamp":1742398740000,"open":898.676,"high":899.477,"low":898.676,"close":899.356,"volume":0.2484000027179718},{"timestamp":1742398800000,"open":899.257,"high":899.507,"low":899.256,"close":899.507,"volume":0.09600000083446503},{"timestamp":1742398860000,"open":899.496,"high":899.556,"low":899.496,"close":899.556,"volume":0.026399999856948853},{"timestamp":1742398920000,"open":899.496,"high":899.647,"low":899.496,"close":899.497,"volume":0.03959999978542328},{"timestamp":1742398980000,"open":899.496,"high":899.566,"low":899.496,"close":899.566,"volume":0.03959999978542328},{"timestamp":1742399040000,"open":899.146,"high":899.196,"low":898.677,"close":898.677,"volume":0.10740000009536743},{"timestamp":1742399100000,"open":898.717,"high":898.957,"low":898.717,"close":898.957,"volume":0.014100000262260437},{"timestamp":1742399160000,"open":898.716,"high":898.826,"low":898.716,"close":898.826,"volume":0.06689999997615814},{"timestamp":1742399220000,"open":898.877,"high":898.877,"low":898.787,"close":898.797,"volume":0.1988999992609024},{"timestamp":1742399280000,"open":898.797,"high":899.117,"low":898.796,"close":898.806,"volume":0.15929999947547913},{"timestamp":1742399340000,"open":898.846,"high":899.236,"low":898.846,"close":899.236,"volume":0.13289999961853027},{"timestamp":1742399400000,"open":899.546,"high":899.556,"low":899.546,"close":899.547,"volume":0.06689999997615814},{"timestamp":1742399460000,"open":899.566,"high":900.196,"low":899.566,"close":900.196,"volume":0.2517000138759613},{"timestamp":1742399520000,"open":900.196,"high":901.126,"low":900.196,"close":901.007,"volume":0.23520000278949738},{"timestamp":1742399580000,"open":901.016,"high":901.407,"low":901.016,"close":901.317,"volume":0.22529999911785126},{"timestamp":1742399640000,"open":901.317,"high":901.497,"low":901.316,"close":901.497,"volume":0.18569999933242798},{"timestamp":1742399700000,"open":901.647,"high":902.126,"low":901.646,"close":902.126,"volume":0.14970000088214874},{"timestamp":1742399760000,"open":902.126,"high":902.277,"low":902.027,"close":902.037,"volume":0.21299999952316284},{"timestamp":1742399820000,"open":902.037,"high":902.037,"low":901.136,"close":901.156,"volume":0.2160000056028366},{"timestamp":1742399880000,"open":901.157,"high":901.157,"low":900.756,"close":900.756,"volume":0.07919999957084656},{"timestamp":1742399940000,"open":900.756,"high":901.166,"low":900.756,"close":900.957,"volume":0.09239999949932098},{"timestamp":1742400000000,"open":900.717,"high":901.037,"low":900.716,"close":900.716,"volume":0.09239999949932098},{"timestamp":1742400060000,"open":900.717,"high":900.717,"low":900.717,"close":900.717,"volume":0.013199999928474426},{"timestamp":1742400120000,"open":900.717,"high":901.456,"low":900.717,"close":901.197,"volume":0.06360000371932983},{"timestamp":1742400180000,"open":901.697,"high":901.697,"low":901.256,"close":901.256,"volume":0.10559999942779541},{"timestamp":1742400240000,"open":901.256,"high":901.256,"low":901.256,"close":901.256,"volume":0.013199999928474426},{"timestamp":1742400300000,"open":901.267,"high":901.357,"low":901.256,"close":901.357,"volume":0.07919999957084656},{"timestamp":1742400360000,"open":901.256,"high":901.256,"low":900.557,"close":900.657,"volume":0.10559999942779541},{"timestamp":1742400420000,"open":901.366,"high":901.366,"low":900.836,"close":900.836,"volume":0.03959999978542328},{"timestamp":1742400480000,"open":900.997,"high":901.147,"low":900.836,"close":901.147,"volume":0.052799999713897705},{"timestamp":1742400540000,"open":900.717,"high":900.717,"low":900.206,"close":900.327,"volume":0.18569999933242798},{"timestamp":1742400600000,"open":900.326,"high":900.486,"low":900.206,"close":900.207,"volume":0.052799999713897705},{"timestamp":1742400660000,"open":900.276,"high":900.276,"low":900.206,"close":900.206,"volume":0.026399999856948853},{"timestamp":1742400720000,"open":900.286,"high":900.286,"low":900.006,"close":900.006,"volume":0.08910000324249268},{"timestamp":1742400780000,"open":900.067,"high":900.177,"low":899.786,"close":899.816,"volume":0.12780000269412994},{"timestamp":1742400840000,"open":899.786,"high":899.787,"low":899.597,"close":899.597,"volume":0.093299999833107},{"timestamp":1742400900000,"open":899.596,"high":899.596,"low":899.076,"close":899.586,"volume":0.14100000262260437},{"timestamp":1742400960000,"open":899.627,"high":899.657,"low":899.566,"close":899.657,"volume":0.15929999947547913},{"timestamp":1742401020000,"open":899.656,"high":899.666,"low":899.646,"close":899.647,"volume":0.052799999713897705},{"timestamp":1742401080000,"open":900.217,"high":900.217,"low":899.776,"close":899.776,"volume":0.026399999856948853},{"timestamp":1742401140000,"open":899.777,"high":899.777,"low":899.776,"close":899.777,"volume":0.052799999713897705},{"timestamp":1742401200000,"open":899.776,"high":899.777,"low":899.006,"close":899.017,"volume":0.13289999961853027},{"timestamp":1742401260000,"open":899.047,"high":899.226,"low":899.016,"close":899.226,"volume":0.052799999713897705},{"timestamp":1742401320000,"open":899.017,"high":899.017,"low":898.997,"close":898.997,"volume":0.026399999856948853},{"timestamp":1742401380000,"open":899.677,"high":900.007,"low":899.566,"close":899.637,"volume":0.093299999833107},{"timestamp":1742401440000,"open":899.637,"high":899.847,"low":899.196,"close":899.317,"volume":0.09239999949932098},{"timestamp":1742401500000,"open":899.316,"high":899.436,"low":899.316,"close":899.436,"volume":0.06599999964237213},{"timestamp":1742401560000,"open":899.326,"high":899.327,"low":899.326,"close":899.327,"volume":0.06599999964237213},{"timestamp":1742401620000,"open":899.497,"high":899.497,"low":899.497,"close":899.497,"volume":0.026399999856948853},{"timestamp":1742401680000,"open":899.496,"high":899.496,"low":899.487,"close":899.487,"volume":0.06599999964237213},{"timestamp":1742401740000,"open":899.676,"high":900.207,"low":899.486,"close":900.207,"volume":0.16019999980926514},{"timestamp":1742401800000,"open":900.216,"high":900.287,"low":900.056,"close":900.056,"volume":0.1509000062942505},{"timestamp":1742401860000,"open":899.857,"high":899.857,"low":899.606,"close":899.617,"volume":0.12780000269412994},{"timestamp":1742401920000,"open":899.607,"high":899.726,"low":899.496,"close":899.597,"volume":0.06780000030994415},{"timestamp":1742401980000,"open":899.486,"high":899.487,"low":899.426,"close":899.426,"volume":0.052799999713897705},{"timestamp":1742402040000,"open":899.327,"high":899.757,"low":899.177,"close":899.756,"volume":0.16110000014305115},{"timestamp":1742402100000,"open":899.756,"high":899.757,"low":899.256,"close":899.286,"volume":0.06599999964237213},{"timestamp":1742402160000,"open":899.496,"high":899.496,"low":899.256,"close":899.257,"volume":0.07919999957084656},{"timestamp":1742402280000,"open":899.396,"high":900.227,"low":899.257,"close":900.226,"volume":0.11879999935626984},{"timestamp":1742402340000,"open":900.226,"high":900.226,"low":899.926,"close":899.927,"volume":0.06599999964237213},{"timestamp":1742402400000,"open":899.786,"high":899.977,"low":899.786,"close":899.977,"volume":0.026399999856948853},{"timestamp":1742402460000,"open":900.386,"high":900.386,"low":899.947,"close":899.947,"volume":0.11879999935626984},{"timestamp":1742402520000,"open":899.946,"high":900.356,"low":899.946,"close":900.356,"volume":0.06599999964237213},{"timestamp":1742402580000,"open":900.206,"high":900.206,"low":899.997,"close":900.146,"volume":0.07919999957084656},{"timestamp":1742402640000,"open":899.996,"high":899.996,"low":899.797,"close":899.877,"volume":0.03959999978542328},{"timestamp":1742402700000,"open":899.876,"high":899.917,"low":899.787,"close":899.887,"volume":0.11879999935626984},{"timestamp":1742402760000,"open":899.886,"high":899.886,"low":899.517,"close":899.616,"volume":0.06599999964237213},{"timestamp":1742402820000,"open":899.617,"high":899.636,"low":899.617,"close":899.636,"volume":0.026399999856948853},{"timestamp":1742402880000,"open":899.636,"high":899.636,"low":899.607,"close":899.607,"volume":0.026399999856948853},{"timestamp":1742402940000,"open":899.387,"high":899.387,"low":899.386,"close":899.386,"volume":0.026399999856948853},{"timestamp":1742403000000,"open":899.387,"high":899.387,"low":899.386,"close":899.387,"volume":0.11879999935626984},{"timestamp":1742403060000,"open":899.247,"high":899.247,"low":899.246,"close":899.246,"volume":0.03959999978542328},{"timestamp":1742403120000,"open":899.246,"high":899.386,"low":899.246,"close":899.386,"volume":0.07919999957084656},{"timestamp":1742403180000,"open":899.386,"high":900.087,"low":899.246,"close":899.886,"volume":0.18479999899864197},{"timestamp":1742403240000,"open":899.797,"high":899.797,"low":899.797,"close":899.797,"volume":0.03959999978542328},{"timestamp":1742403300000,"open":899.646,"high":899.906,"low":899.646,"close":899.906,"volume":0.04050000011920929},{"timestamp":1742403360000,"open":899.906,"high":899.906,"low":899.246,"close":899.246,"volume":0.12359999865293503},{"timestamp":1742403420000,"open":899.246,"high":899.247,"low":899.176,"close":899.176,"volume":0.10559999942779541},{"timestamp":1742403480000,"open":899.177,"high":899.177,"low":899.106,"close":899.106,"volume":0.06599999964237213},{"timestamp":1742403540000,"open":899.106,"high":899.107,"low":898.997,"close":898.997,"volume":0.10559999942779541},{"timestamp":1742403600000,"open":898.997,"high":899.626,"low":898.997,"close":899.577,"volume":0.10559999942779541},{"timestamp":1742403660000,"open":899.376,"high":899.587,"low":899.376,"close":899.587,"volume":0.052799999713897705},{"timestamp":1742403720000,"open":899.587,"high":899.587,"low":898.996,"close":899.007,"volume":0.16740000247955322},{"timestamp":1742403780000,"open":898.996,"high":898.997,"low":898.996,"close":898.997,"volume":0.03959999978542328},{"timestamp":1742403840000,"open":899.297,"high":899.297,"low":898.996,"close":898.996,"volume":0.052799999713897705},{"timestamp":1742403900000,"open":898.996,"high":899.136,"low":898.466,"close":898.466,"volume":0.10559999942779541},{"timestamp":1742403960000,"open":898.467,"high":898.467,"low":898.466,"close":898.467,"volume":0.18479999899864197},{"timestamp":1742404020000,"open":898.897,"high":898.897,"low":898.466,"close":898.466,"volume":0.11969999969005585},{"timestamp":1742404080000,"open":898.466,"high":898.527,"low":898.466,"close":898.466,"volume":0.21119999885559082},{"timestamp":1742404140000,"open":898.497,"high":898.497,"low":898.466,"close":898.466,"volume":0.11879999935626984},{"timestamp":1742404200000,"open":898.497,"high":898.497,"low":898.466,"close":898.466,"volume":0.03959999978542328},{"timestamp":1742404260000,"open":898.657,"high":898.657,"low":898.656,"close":898.657,"volume":0.13289999961853027},{"timestamp":1742404320000,"open":898.656,"high":898.657,"low":898.466,"close":898.467,"volume":0.24660000205039978},{"timestamp":1742404380000,"open":898.657,"high":898.746,"low":898.466,"close":898.466,"volume":0.1988999992609024},{"timestamp":1742404440000,"open":898.047,"high":898.497,"low":898.046,"close":898.047,"volume":0.3564000129699707},{"timestamp":1742404500000,"open":898.047,"high":898.047,"low":897.556,"close":897.557,"volume":0.18960000574588776},{"timestamp":1742404560000,"open":897.556,"high":897.557,"low":897.376,"close":897.376,"volume":0.11879999935626984},{"timestamp":1742404620000,"open":897.377,"high":897.377,"low":897.376,"close":897.377,"volume":0.13199999928474426},{"timestamp":1742404680000,"open":897.376,"high":897.377,"low":897.257,"close":897.257,"volume":0.07919999957084656},{"timestamp":1742404740000,"open":897.257,"high":898.296,"low":897.256,"close":898.117,"volume":0.18569999933242798},{"timestamp":1742404800000,"open":897.377,"high":897.996,"low":897.376,"close":897.487,"volume":0.10559999942779541},{"timestamp":1742404860000,"open":897.677,"high":898.247,"low":897.677,"close":897.987,"volume":0.03959999978542328},{"timestamp":1742404920000,"open":897.747,"high":898.097,"low":897.466,"close":898.006,"volume":0.15929999947547913},{"timestamp":1742404980000,"open":898.006,"high":898.227,"low":898.006,"close":898.227,"volume":0.10649999976158142},{"timestamp":1742405040000,"open":898.006,"high":898.027,"low":897.746,"close":897.746,"volume":0.07500000298023224},{"timestamp":1742405100000,"open":897.747,"high":897.787,"low":896.636,"close":896.797,"volume":0.37049999833106995},{"timestamp":1742405160000,"open":896.607,"high":896.877,"low":896.496,"close":896.546,"volume":0.17339999973773956},{"timestamp":1742405220000,"open":896.547,"high":896.927,"low":896.496,"close":896.927,"volume":0.22529999911785126},{"timestamp":1742405280000,"open":896.937,"high":897.267,"low":896.716,"close":896.996,"volume":0.18569999933242798},{"timestamp":1742405340000,"open":896.997,"high":897.196,"low":896.996,"close":896.997,"volume":0.18479999899864197},{"timestamp":1742405400000,"open":896.996,"high":897.196,"low":896.996,"close":896.997,"volume":0.12870000302791595},{"timestamp":1742405460000,"open":896.997,"high":896.997,"low":896.926,"close":896.926,"volume":0.026399999856948853},{"timestamp":1742405520000,"open":896.927,"high":896.927,"low":896.616,"close":896.616,"volume":0.1023000031709671},{"timestamp":1742405580000,"open":896.897,"high":896.897,"low":896.617,"close":896.627,"volume":0.053700000047683716},{"timestamp":1742405640000,"open":896.617,"high":896.617,"low":896.616,"close":896.616,"volume":0.10559999942779541},{"timestamp":1742405700000,"open":896.617,"high":897.576,"low":896.606,"close":897.576,"volume":0.22110000252723694},{"timestamp":1742405760000,"open":897.046,"high":897.597,"low":897.046,"close":897.557,"volume":0.186599999666214},{"timestamp":1742405820000,"open":897.586,"high":897.746,"low":897.376,"close":897.376,"volume":0.12960000336170197},{"timestamp":1742405880000,"open":897.466,"high":897.466,"low":897.256,"close":897.256,"volume":0.07500000298023224},{"timestamp":1742405940000,"open":897.256,"high":898.187,"low":897.256,"close":898.107,"volume":0.18569999933242798},{"timestamp":1742406000000,"open":898.107,"high":898.107,"low":897.846,"close":897.847,"volume":0.04859999939799309},{"timestamp":1742406060000,"open":897.696,"high":897.996,"low":897.696,"close":897.996,"volume":0.026399999856948853},{"timestamp":1742406120000,"open":897.697,"high":898.336,"low":897.697,"close":897.916,"volume":0.1460999995470047},{"timestamp":1742406180000,"open":897.917,"high":897.917,"low":897.917,"close":897.917,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":897.916,"high":897.916,"low":896.996,"close":896.996,"volume":0.14100000262260437},{"timestamp":1742406300000,"open":897.096,"high":897.097,"low":896.937,"close":896.937,"volume":0.22439999878406525},{"timestamp":1742406360000,"open":896.937,"high":896.937,"low":896.516,"close":896.516,"volume":0.1451999992132187},{"timestamp":1742406420000,"open":896.566,"high":896.566,"low":896.516,"close":896.517,"volume":0.11879999935626984},{"timestamp":1742406480000,"open":896.537,"high":896.537,"low":896.336,"close":896.336,"volume":0.093299999833107},{"timestamp":1742406540000,"open":896.506,"high":896.506,"low":896.506,"close":896.506,"volume":0.013199999928474426},{"timestamp":1742406600000,"open":896.516,"high":896.566,"low":896.497,"close":896.497,"volume":0.028200000524520874},{"timestamp":1742406660000,"open":896.496,"high":896.876,"low":896.337,"close":896.876,"volume":0.11969999969005585},{"timestamp":1742406720000,"open":896.876,"high":896.877,"low":896.496,"close":896.616,"volume":0.16920000314712524},{"timestamp":1742406780000,"open":896.616,"high":896.616,"low":896.296,"close":896.297,"volume":0.14100000262260437},{"timestamp":1742406840000,"open":896.297,"high":896.307,"low":896.296,"close":896.307,"volume":0.027300000190734863},{"timestamp":1742406900000,"open":896.327,"high":896.936,"low":896.327,"close":896.697,"volume":0.11550000309944153},{"timestamp":1742407020000,"open":896.556,"high":896.887,"low":896.556,"close":896.886,"volume":0.08009999990463257},{"timestamp":1742407080000,"open":896.997,"high":897.067,"low":896.676,"close":897.066,"volume":0.10559999942779541},{"timestamp":1742407140000,"open":896.677,"high":897.306,"low":896.676,"close":896.677,"volume":0.27720001339912415},{"timestamp":1742407200000,"open":896.427,"high":897.862,"low":895.077,"close":897.666,"volume":0.08190000057220459},{"timestamp":1742407260000,"open":898.586,"high":898.586,"low":897.667,"close":897.767,"volume":0.06689999997615814},{"timestamp":1742407320000,"open":897.346,"high":898.017,"low":897.346,"close":897.447,"volume":0.093299999833107},{"timestamp":1742407380000,"open":897.607,"high":898.757,"low":897.607,"close":898.197,"volume":0.18930000066757202},{"timestamp":1742407440000,"open":898.197,"high":898.247,"low":897.446,"close":898.157,"volume":0.20880000293254852},{"timestamp":1742407500000,"open":897.806,"high":897.807,"low":897.806,"close":897.807,"volume":0.06599999964237213},{"timestamp":1742407560000,"open":897.807,"high":897.807,"low":897.806,"close":897.807,"volume":0.11879999935626984},{"timestamp":1742407620000,"open":897.807,"high":898.486,"low":897.806,"close":898.397,"volume":0.20160000026226044},{"timestamp":1742407680000,"open":898.397,"high":898.497,"low":898.397,"close":898.497,"volume":0.026399999856948853},{"timestamp":1742407740000,"open":898.867,"high":898.867,"low":898.496,"close":898.496,"volume":0.0414000004529953},{"timestamp":1742407800000,"open":898.817,"high":899.056,"low":898.497,"close":899.056,"volume":0.16019999980926514},{"timestamp":1742407860000,"open":899.127,"high":899.546,"low":898.656,"close":899.137,"volume":0.11969999969005585},{"timestamp":1742407920000,"open":899.166,"high":899.167,"low":898.637,"close":898.906,"volume":0.13289999961853027},{"timestamp":1742407980000,"open":898.946,"high":899.626,"low":898.946,"close":899.187,"volume":0.14100000262260437},{"timestamp":1742408040000,"open":899.187,"high":899.367,"low":899.186,"close":899.186,"volume":0.10740000009536743},{"timestamp":1742408100000,"open":899.437,"high":900.137,"low":899.436,"close":899.977,"volume":0.14190000295639038},{"timestamp":1742408160000,"open":899.976,"high":900.157,"low":899.976,"close":900.157,"volume":0.13379999995231628},{"timestamp":1742408220000,"open":900.206,"high":900.207,"low":899.847,"close":899.847,"volume":0.2037000060081482},{"timestamp":1742408280000,"open":899.697,"high":899.997,"low":899.696,"close":899.796,"volume":0.1023000031709671},{"timestamp":1742408340000,"open":899.797,"high":899.797,"low":899.656,"close":899.656,"volume":0.14100000262260437},{"timestamp":1742408400000,"open":899.657,"high":899.657,"low":899.406,"close":899.407,"volume":0.08820000290870667},{"timestamp":1742408460000,"open":899.417,"high":899.417,"low":899.227,"close":899.227,"volume":0.093299999833107},{"timestamp":1742408520000,"open":899.226,"high":899.226,"low":899.226,"close":899.226,"volume":0.026399999856948853},{"timestamp":1742408580000,"open":899.227,"high":899.846,"low":899.226,"close":899.527,"volume":0.07590000331401825},{"timestamp":1742408640000,"open":899.526,"high":900.356,"low":899.526,"close":899.857,"volume":0.3531000018119812},{"timestamp":1742408700000,"open":899.857,"high":899.857,"low":899.527,"close":899.527,"volume":0.052799999713897705},{"timestamp":1742408760000,"open":899.527,"high":899.527,"low":898.906,"close":898.906,"volume":0.16830000281333923},{"timestamp":1742408820000,"open":898.906,"high":898.926,"low":898.756,"close":898.756,"volume":0.093299999833107},{"timestamp":1742408880000,"open":898.826,"high":898.836,"low":898.496,"close":898.497,"volume":0.11550000309944153},{"timestamp":1742408940000,"open":898.546,"high":898.557,"low":898.546,"close":898.557,"volume":0.026399999856948853},{"timestamp":1742409000000,"open":898.916,"high":899.606,"low":898.906,"close":899.427,"volume":0.20250000059604645},{"timestamp":1742409060000,"open":899.426,"high":900.037,"low":899.236,"close":899.787,"volume":0.22709999978542328},{"timestamp":1742409120000,"open":899.676,"high":901.097,"low":899.676,"close":900.796,"volume":0.1761000007390976},{"timestamp":1742409180000,"open":900.796,"high":901.187,"low":900.336,"close":900.336,"volume":0.20970000326633453},{"timestamp":1742409240000,"open":899.996,"high":899.996,"low":899.806,"close":899.807,"volume":0.10140000283718109},{"timestamp":1742409300000,"open":900.256,"high":901.167,"low":900.256,"close":900.417,"volume":0.18330000340938568},{"timestamp":1742409360000,"open":900.417,"high":900.826,"low":900.417,"close":900.467,"volume":0.1347000002861023},{"timestamp":1742409420000,"open":900.467,"high":900.847,"low":900.467,"close":900.847,"volume":0.03959999978542328},{"timestamp":1742409480000,"open":900.846,"high":900.847,"low":899.996,"close":899.997,"volume":0.33149999380111694},{"timestamp":1742409540000,"open":899.996,"high":899.997,"low":899.547,"close":899.547,"volume":0.12839999794960022},{"timestamp":1742409600000,"open":899.547,"high":899.947,"low":899.546,"close":899.547,"volume":0.17249999940395355},{"timestamp":1742409660000,"open":899.546,"high":900.127,"low":899.546,"close":900.107,"volume":0.09600000083446503},{"timestamp":1742409720000,"open":900.107,"high":901.066,"low":900.107,"close":901.066,"volume":0.039900001138448715},{"timestamp":1742409780000,"open":901.276,"high":901.426,"low":900.246,"close":900.246,"volume":0.16590000689029694},{"timestamp":1742409840000,"open":900.767,"high":902.177,"low":900.246,"close":901.736,"volume":0.23309999704360962},{"timestamp":1742409900000,"open":901.736,"high":902.646,"low":901.736,"close":902.547,"volume":0.19920000433921814},{"timestamp":1742409960000,"open":902.546,"high":902.546,"low":901.976,"close":901.976,"volume":0.13259999454021454},{"timestamp":1742410020000,"open":901.977,"high":902.217,"low":901.746,"close":901.916,"volume":0.18000000715255737},{"timestamp":1742410080000,"open":902.176,"high":902.767,"low":902.176,"close":902.687,"volume":0.08190000057220459},{"timestamp":1742410140000,"open":903.026,"high":903.027,"low":902.326,"close":902.326,"volume":0.10740000009536743},{"timestamp":1742410200000,"open":902.496,"high":902.836,"low":902.496,"close":902.616,"volume":0.08190000057220459},{"timestamp":1742410260000,"open":902.616,"high":902.657,"low":902.327,"close":902.327,"volume":0.07590000331401825},{"timestamp":1742410320000,"open":902.497,"high":903.297,"low":902.496,"close":903.067,"volume":0.21089999377727509},{"timestamp":1742410380000,"open":903.327,"high":904.267,"low":903.067,"close":904.166,"volume":0.18150000274181366},{"timestamp":1742410440000,"open":904.166,"high":904.167,"low":903.617,"close":903.877,"volume":0.1607999950647354},{"timestamp":1742410500000,"open":903.617,"high":904.286,"low":903.616,"close":904.286,"volume":0.16380000114440918},{"timestamp":1742410560000,"open":904.286,"high":905.197,"low":904.246,"close":904.557,"volume":0.15029999613761902},{"timestamp":1742410620000,"open":905.146,"high":905.896,"low":904.857,"close":905.497,"volume":0.20640000700950623},{"timestamp":1742410680000,"open":905.497,"high":905.947,"low":905.036,"close":905.036,"volume":0.3111000061035156},{"timestamp":1742410740000,"open":905.036,"high":905.477,"low":905.036,"close":905.147,"volume":0.15870000422000885},{"timestamp":1742410800000,"open":905.226,"high":905.487,"low":905.226,"close":905.236,"volume":0.11010000109672546},{"timestamp":1742410860000,"open":905.236,"high":905.507,"low":905.226,"close":905.237,"volume":0.1527000069618225},{"timestamp":1742410920000,"open":905.296,"high":905.802,"low":905.296,"close":905.427,"volume":0.1347000002861023},{"timestamp":1742410980000,"open":905.447,"high":906.096,"low":905.446,"close":905.747,"volume":0.12330000102519989},{"timestamp":1742411040000,"open":905.747,"high":906.326,"low":905.746,"close":906.326,"volume":0.3102000057697296},{"timestamp":1742411100000,"open":906.176,"high":907.946,"low":906.176,"close":907.567,"volume":0.07320000231266022},{"timestamp":1742411160000,"open":907.566,"high":908.437,"low":907.566,"close":908.436,"volume":0.18330000340938568},{"timestamp":1742411220000,"open":908.436,"high":909.376,"low":908.436,"close":909.376,"volume":0.21570000052452087},{"timestamp":1742411280000,"open":909.376,"high":909.496,"low":908.627,"close":908.866,"volume":0.1932000070810318},{"timestamp":1742411340000,"open":908.866,"high":909.476,"low":908.676,"close":909.007,"volume":0.31529998779296875},{"timestamp":1742411400000,"open":909.097,"high":909.487,"low":908.717,"close":908.717,"volume":0.2732999920845032},{"timestamp":1742411460000,"open":908.717,"high":908.817,"low":908.197,"close":908.197,"volume":0.29159998893737793},{"timestamp":1742411520000,"open":908.196,"high":908.196,"low":907.666,"close":908.167,"volume":0.36719998717308044},{"timestamp":1742411580000,"open":907.896,"high":908.396,"low":907.896,"close":908.136,"volume":0.25440001487731934},{"timestamp":1742411640000,"open":908.167,"high":908.597,"low":908.167,"close":908.596,"volume":0.21480000019073486},{"timestamp":1742411700000,"open":908.796,"high":909.197,"low":908.776,"close":908.897,"volume":0.186599999666214},{"timestamp":1742411760000,"open":909.156,"high":909.987,"low":909.156,"close":909.226,"volume":0.2370000034570694},{"timestamp":1742411820000,"open":909.227,"high":909.227,"low":908.346,"close":908.567,"volume":0.3578999936580658},{"timestamp":1742411880000,"open":908.516,"high":908.667,"low":908.196,"close":908.197,"volume":0.260699987411499},{"timestamp":1742411940000,"open":907.976,"high":908.117,"low":907.976,"close":907.977,"volume":0.1460999995470047},{"timestamp":1742412000000,"open":907.976,"high":907.977,"low":907.637,"close":907.637,"volume":0.1509000062942505},{"timestamp":1742412060000,"open":907.507,"high":907.567,"low":907.216,"close":907.287,"volume":0.16500000655651093},{"timestamp":1742412120000,"open":907.216,"high":907.216,"low":906.996,"close":907.037,"volume":0.08489999920129776},{"timestamp":1742412180000,"open":907.036,"high":907.037,"low":905.786,"close":906.147,"volume":0.3116999864578247},{"timestamp":1742412240000,"open":906.147,"high":906.697,"low":905.946,"close":906.057,"volume":0.17520000040531158},{"timestamp":1742412300000,"open":906.257,"high":906.726,"low":906.056,"close":906.057,"volume":0.2493000030517578},{"timestamp":1742412360000,"open":906.056,"high":906.067,"low":906.056,"close":906.066,"volume":0.07919999957084656},{"timestamp":1742412420000,"open":906.066,"high":906.066,"low":905.416,"close":905.416,"volume":0.22920000553131104},{"timestamp":1742412480000,"open":905.417,"high":906.086,"low":905.266,"close":905.266,"volume":0.26249998807907104},{"timestamp":1742412540000,"open":905.056,"high":905.177,"low":904.996,"close":905.177,"volume":0.093299999833107},{"timestamp":1742412600000,"open":905.176,"high":905.846,"low":905.176,"close":905.506,"volume":0.188400000333786},{"timestamp":1742412660000,"open":905.517,"high":906.447,"low":905.517,"close":906.167,"volume":0.24390000104904175},{"timestamp":1742412720000,"open":906.166,"high":906.557,"low":906.166,"close":906.367,"volume":0.13379999995231628},{"timestamp":1742412780000,"open":906.377,"high":907.037,"low":906.367,"close":907.037,"volume":0.10649999976158142},{"timestamp":1742412840000,"open":907.496,"high":907.706,"low":906.497,"close":906.497,"volume":0.3422999978065491},{"timestamp":1742412900000,"open":906.497,"high":906.497,"low":905.376,"close":905.376,"volume":0.23100000619888306},{"timestamp":1742412960000,"open":905.407,"high":905.727,"low":905.297,"close":905.386,"volume":0.14550000429153442},{"timestamp":1742413020000,"open":905.396,"high":906.606,"low":905.396,"close":906.156,"volume":0.10830000042915344},{"timestamp":1742413080000,"open":906.497,"high":906.997,"low":906.497,"close":906.997,"volume":0.06960000097751617},{"timestamp":1742413140000,"open":907.037,"high":907.037,"low":906.377,"close":906.377,"volume":0.21209999918937683},{"timestamp":1742413200000,"open":906.377,"high":906.616,"low":906.336,"close":906.337,"volume":0.17910000681877136},{"timestamp":1742413260000,"open":906.337,"high":907.017,"low":906.336,"close":906.426,"volume":0.2361000031232834},{"timestamp":1742413320000,"open":906.426,"high":906.427,"low":906.336,"close":906.427,"volume":0.13289999961853027},{"timestamp":1742413380000,"open":906.427,"high":907.037,"low":906.426,"close":906.597,"volume":0.17190000414848328},{"timestamp":1742413440000,"open":906.597,"high":907.397,"low":906.597,"close":907.397,"volume":0.053700000047683716},{"timestamp":1742413500000,"open":907.396,"high":907.396,"low":906.596,"close":906.596,"volume":0.29190000891685486},{"timestamp":1742413560000,"open":906.517,"high":906.517,"low":905.956,"close":905.956,"volume":0.4374000132083893},{"timestamp":1742413620000,"open":905.957,"high":905.957,"low":905.956,"close":905.956,"volume":0.06599999964237213},{"timestamp":1742413680000,"open":905.956,"high":905.956,"low":905.227,"close":905.227,"volume":0.15000000596046448},{"timestamp":1742413740000,"open":905.176,"high":905.597,"low":904.717,"close":904.856,"volume":0.4487999975681305},{"timestamp":1742413800000,"open":904.856,"high":904.857,"low":903.267,"close":903.267,"volume":0.23489999771118164},{"timestamp":1742413860000,"open":903.437,"high":903.887,"low":903.036,"close":903.887,"volume":0.2718000113964081},{"timestamp":1742413920000,"open":904.027,"high":904.087,"low":903.556,"close":903.567,"volume":0.5105999708175659},{"timestamp":1742413980000,"open":903.567,"high":904.097,"low":903.556,"close":903.747,"volume":0.30300000309944153},{"timestamp":1742414040000,"open":903.796,"high":903.897,"low":903.556,"close":903.557,"volume":0.38280001282691956},{"timestamp":1742414100000,"open":903.686,"high":903.686,"low":902.396,"close":902.477,"volume":0.49470001459121704},{"timestamp":1742414160000,"open":902.397,"high":903.056,"low":902.396,"close":903.016,"volume":0.39989998936653137},{"timestamp":1742414220000,"open":903.127,"high":903.536,"low":903.006,"close":903.536,"volume":0.2498999983072281},{"timestamp":1742414280000,"open":903.736,"high":903.867,"low":903.156,"close":903.197,"volume":0.8906999826431274},{"timestamp":1742414340000,"open":903.196,"high":903.707,"low":903.156,"close":903.577,"volume":0.9101999998092651}]