[{"timestamp":1742371200000,"open":943.777,"high":943.777,"low":935.154,"close":935.654,"volume":0.8009999990463257},{"timestamp":1742371260000,"open":935.318,"high":942.499,"low":935.318,"close":941.695,"volume":0.7020000219345093},{"timestamp":1742371320000,"open":942.277,"high":942.999,"low":941.736,"close":942.818,"volume":0.3330000042915344},{"timestamp":1742371380000,"open":942.359,"high":942.999,"low":941.236,"close":941.277,"volume":0.25200000405311584},{"timestamp":1742371440000,"open":941.654,"high":941.999,"low":940.613,"close":941.318,"volume":0.35100001096725464},{"timestamp":1742371500000,"open":941.359,"high":944.777,"low":941.359,"close":943.999,"volume":0.5040000081062317},{"timestamp":1742371560000,"open":943.359,"high":943.999,"low":943.154,"close":943.318,"volume":0.2160000056028366},{"timestamp":1742371620000,"open":943.613,"high":943.999,"low":941.695,"close":942.859,"volume":0.4230000078678131},{"timestamp":1742371680000,"open":942.499,"high":943.818,"low":942.113,"close":943.695,"volume":0.3240000009536743},{"timestamp":1742371740000,"open":943.359,"high":943.695,"low":942.195,"close":942.859,"volume":0.25200000405311584},{"timestamp":1742371800000,"open":942.318,"high":942.613,"low":940.695,"close":941.736,"volume":0.23399999737739563},{"timestamp":1742371860000,"open":941.318,"high":941.818,"low":940.113,"close":940.195,"volume":0.17100000381469727},{"timestamp":1742371920000,"open":940.654,"high":941.499,"low":940.195,"close":940.736,"volume":0.12600000202655792},{"timestamp":1742371980000,"open":941.195,"high":941.736,"low":940.613,"close":941.195,"volume":0.18000000715255737},{"timestamp":1742372040000,"open":941.695,"high":943.999,"low":941.654,"close":943.318,"volume":0.27000001072883606},{"timestamp":1742372100000,"open":943.859,"high":944.777,"low":943.154,"close":944.654,"volume":0.3059999942779541},{"timestamp":1742372160000,"open":944.613,"high":946.818,"low":944.613,"close":946.195,"volume":0.16200000047683716},{"timestamp":1742372220000,"open":946.695,"high":946.695,"low":944.113,"close":944.318,"volume":0.18000000715255737},{"timestamp":1742372280000,"open":944.736,"high":944.736,"low":944.736,"close":944.736,"volume":0.017999999225139618},{"timestamp":1742372340000,"open":944.359,"high":944.999,"low":943.695,"close":944.195,"volume":0.26100000739097595},{"timestamp":1742372400000,"open":943.999,"high":944.318,"low":943.695,"close":944.195,"volume":0.22499999403953552},{"timestamp":1742372460000,"open":943.654,"high":944.318,"low":943.654,"close":943.818,"volume":0.1080000028014183},{"timestamp":1742372520000,"open":944.499,"high":945.499,"low":943.818,"close":944.113,"volume":0.4410000145435333},{"timestamp":1742372580000,"open":943.695,"high":945.359,"low":943.613,"close":945.359,"volume":0.4320000112056732},{"timestamp":1742372640000,"open":944.999,"high":945.318,"low":943.695,"close":944.318,"volume":0.15299999713897705},{"timestamp":1742372700000,"open":943.654,"high":944.359,"low":943.613,"close":944.195,"volume":0.18000000715255737},{"timestamp":1742372760000,"open":943.736,"high":944.499,"low":943.613,"close":944.499,"volume":0.09000000357627869},{"timestamp":1742372820000,"open":943.736,"high":944.499,"low":941.613,"close":941.736,"volume":0.6299999952316284},{"timestamp":1742372880000,"open":942.318,"high":942.818,"low":942.154,"close":942.359,"volume":0.1080000028014183},{"timestamp":1742372940000,"open":941.859,"high":942.695,"low":941.654,"close":942.695,"volume":0.24300000071525574},{"timestamp":1742373000000,"open":942.277,"high":943.359,"low":942.277,"close":943.318,"volume":0.22499999403953552},{"timestamp":1742373060000,"open":942.695,"high":943.777,"low":942.695,"close":943.654,"volume":0.22499999403953552},{"timestamp":1742373120000,"open":943.499,"high":943.499,"low":940.154,"close":941.195,"volume":0.5580000281333923},{"timestamp":1742373180000,"open":941.195,"high":941.736,"low":941.113,"close":941.695,"volume":0.15299999713897705},{"timestamp":1742373240000,"open":941.154,"high":941.859,"low":941.154,"close":941.859,"volume":0.18000000715255737},{"timestamp":1742373300000,"open":941.154,"high":941.859,"low":941.154,"close":941.859,"volume":0.07199999690055847},{"timestamp":1742373360000,"open":941.318,"high":942.499,"low":940.277,"close":940.499,"volume":0.5849999785423279},{"timestamp":1742373420000,"open":940.999,"high":940.999,"low":939.113,"close":939.359,"volume":0.34200000762939453},{"timestamp":1742373480000,"open":939.999,"high":940.359,"low":939.236,"close":939.654,"volume":0.26100000739097595},{"timestamp":1742373540000,"open":940.277,"high":940.277,"low":938.154,"close":938.236,"volume":0.8460000157356262},{"timestamp":1742373600000,"open":938.654,"high":938.859,"low":935.195,"close":935.499,"volume":0.8999999761581421},{"timestamp":1742373660000,"open":935.999,"high":935.999,"low":933.736,"close":934.318,"volume":0.7379999756813049},{"timestamp":1742373720000,"open":933.818,"high":934.359,"low":933.654,"close":933.695,"volume":0.18000000715255737},{"timestamp":1742373780000,"open":934.277,"high":934.277,"low":933.818,"close":933.818,"volume":0.035999998450279236},{"timestamp":1742373840000,"open":933.236,"high":934.499,"low":933.236,"close":933.818,"volume":0.07199999690055847},{"timestamp":1742373900000,"open":934.154,"high":934.499,"low":933.613,"close":934.236,"volume":0.35100001096725464},{"timestamp":1742373960000,"open":933.613,"high":934.195,"low":932.613,"close":933.318,"volume":0.27000001072883606},{"timestamp":1742374020000,"open":933.999,"high":933.999,"low":932.999,"close":933.236,"volume":0.2160000056028366},{"timestamp":1742374080000,"open":932.736,"high":933.499,"low":932.613,"close":933.236,"volume":0.13500000536441803},{"timestamp":1742374140000,"open":932.695,"high":933.277,"low":932.695,"close":933.277,"volume":0.035999998450279236},{"timestamp":1742374200000,"open":932.859,"high":933.359,"low":931.154,"close":931.695,"volume":0.5580000281333923},{"timestamp":1742374260000,"open":931.113,"high":931.859,"low":929.613,"close":929.613,"volume":0.3240000009536743},{"timestamp":1742374320000,"open":930.113,"high":930.277,"low":929.736,"close":930.236,"volume":0.12600000202655792},{"timestamp":1742374380000,"open":929.999,"high":930.654,"low":929.654,"close":929.777,"volume":0.27000001072883606},{"timestamp":1742374440000,"open":930.195,"high":933.359,"low":928.613,"close":933.359,"volume":0.6570000052452087},{"timestamp":1742374500000,"open":932.695,"high":933.999,"low":932.695,"close":933.859,"volume":0.09000000357627869},{"timestamp":1742374560000,"open":933.236,"high":933.277,"low":931.154,"close":931.654,"volume":0.35100001096725464},{"timestamp":1742374620000,"open":931.277,"high":931.999,"low":931.154,"close":931.818,"volume":0.18000000715255737},{"timestamp":1742374680000,"open":931.499,"high":931.818,"low":931.113,"close":931.818,"volume":0.09000000357627869},{"timestamp":1742374740000,"open":931.113,"high":931.999,"low":931.113,"close":931.777,"volume":0.23399999737739563},{"timestamp":1742374800000,"open":931.236,"high":931.777,"low":928.195,"close":929.999,"volume":0.3330000042915344},{"timestamp":1742374860000,"open":929.277,"high":931.359,"low":928.654,"close":928.818,"volume":0.5580000281333923},{"timestamp":1742374920000,"open":929.318,"high":929.499,"low":928.613,"close":929.195,"volume":0.25200000405311584},{"timestamp":1742374980000,"open":928.999,"high":929.499,"low":928.777,"close":929.499,"volume":0.09000000357627869},{"timestamp":1742375040000,"open":928.999,"high":929.499,"low":928.654,"close":929.195,"volume":0.2160000056028366},{"timestamp":1742375100000,"open":928.654,"high":929.859,"low":928.613,"close":928.859,"volume":0.36000001430511475},{"timestamp":1742375220000,"open":929.277,"high":929.613,"low":928.736,"close":929.613,"volume":0.25200000405311584},{"timestamp":1742375280000,"open":929.113,"high":930.277,"low":929.113,"close":929.654,"volume":0.1080000028014183},{"timestamp":1742375340000,"open":930.195,"high":930.277,"low":929.195,"close":929.736,"volume":0.2160000056028366},{"timestamp":1742375400000,"open":930.499,"high":930.499,"low":929.613,"close":929.818,"volume":0.12600000202655792},{"timestamp":1742375460000,"open":930.236,"high":931.359,"low":929.236,"close":930.113,"volume":0.3240000009536743},{"timestamp":1742375520000,"open":930.613,"high":930.999,"low":929.859,"close":930.154,"volume":0.2879999876022339},{"timestamp":1742375580000,"open":930.999,"high":930.999,"low":929.154,"close":929.859,"volume":0.5130000114440918},{"timestamp":1742375640000,"open":929.359,"high":929.359,"low":927.654,"close":927.859,"volume":0.3869999945163727},{"timestamp":1742375700000,"open":928.277,"high":928.277,"low":926.654,"close":927.499,"volume":0.2160000056028366},{"timestamp":1742375760000,"open":926.999,"high":927.859,"low":926.654,"close":927.359,"volume":0.23399999737739563},{"timestamp":1742375820000,"open":926.736,"high":927.999,"low":926.654,"close":927.654,"volume":0.2879999876022339},{"timestamp":1742375880000,"open":927.195,"high":927.999,"low":927.113,"close":927.318,"volume":0.27000001072883606},{"timestamp":1742375940000,"open":927.654,"high":928.695,"low":927.613,"close":928.499,"volume":0.3779999911785126},{"timestamp":1742376000000,"open":927.859,"high":928.499,"low":927.654,"close":928.277,"volume":0.25200000405311584},{"timestamp":1742376060000,"open":927.695,"high":927.818,"low":925.613,"close":926.859,"volume":0.36000001430511475},{"timestamp":1742376120000,"open":926.499,"high":926.859,"low":925.859,"close":925.859,"volume":0.34200000762939453},{"timestamp":1742376180000,"open":926.195,"high":927.818,"low":925.613,"close":927.154,"volume":0.5040000081062317},{"timestamp":1742376240000,"open":927.113,"high":927.113,"low":927.113,"close":927.113,"volume":0.017999999225139618},{"timestamp":1742376300000,"open":927.818,"high":927.818,"low":926.859,"close":927.154,"volume":0.4230000078678131},{"timestamp":1742376360000,"open":927.654,"high":927.654,"low":926.613,"close":927.113,"volume":0.18000000715255737},{"timestamp":1742376420000,"open":926.818,"high":927.236,"low":925.695,"close":925.859,"volume":0.26100000739097595},{"timestamp":1742376480000,"open":926.277,"high":926.777,"low":925.654,"close":926.695,"volume":0.27000001072883606},{"timestamp":1742376540000,"open":926.154,"high":926.859,"low":925.777,"close":926.499,"volume":0.16200000047683716},{"timestamp":1742376600000,"open":926.736,"high":926.999,"low":926.113,"close":926.318,"volume":0.14399999380111694},{"timestamp":1742376660000,"open":925.654,"high":926.499,"low":925.654,"close":926.195,"volume":0.1979999989271164},{"timestamp":1742376720000,"open":925.818,"high":925.818,"low":925.818,"close":925.818,"volume":0.017999999225139618},{"timestamp":1742376780000,"open":925.695,"high":926.499,"low":925.613,"close":926.318,"volume":0.14399999380111694},{"timestamp":1742376840000,"open":925.695,"high":926.359,"low":925.695,"close":925.859,"volume":0.09000000357627869},{"timestamp":1742376900000,"open":926.113,"high":926.113,"low":926.113,"close":926.113,"volume":0.017999999225139618},{"timestamp":1742376960000,"open":925.613,"high":926.236,"low":925.613,"close":925.613,"volume":0.05400000140070915},{"timestamp":1742377020000,"open":926.195,"high":927.359,"low":925.736,"close":926.318,"volume":0.3240000009536743},{"timestamp":1742377080000,"open":926.654,"high":926.999,"low":926.195,"close":926.318,"volume":0.3959999978542328},{"timestamp":1742377140000,"open":926.818,"high":928.359,"low":926.236,"close":926.818,"volume":0.5130000114440918},{"timestamp":1742377200000,"open":927.195,"high":927.499,"low":926.613,"close":927.499,"volume":0.35100001096725464},{"timestamp":1742377260000,"open":926.736,"high":927.859,"low":926.613,"close":927.318,"volume":0.4050000011920929},{"timestamp":1742377320000,"open":927.777,"high":928.154,"low":927.195,"close":927.999,"volume":0.1080000028014183},{"timestamp":1742377380000,"open":928.277,"high":928.277,"low":927.736,"close":927.736,"volume":0.035999998450279236},{"timestamp":1742377440000,"open":928.236,"high":929.359,"low":926.777,"close":927.818,"volume":0.4950000047683716},{"timestamp":1742377500000,"open":927.195,"high":927.499,"low":926.613,"close":926.613,"volume":0.3059999942779541},{"timestamp":1742377560000,"open":927.359,"high":927.359,"low":926.613,"close":926.777,"volume":0.1080000028014183},{"timestamp":1742377620000,"open":927.236,"high":927.499,"low":926.613,"close":926.613,"volume":0.14399999380111694},{"timestamp":1742377680000,"open":927.195,"high":927.195,"low":927.195,"close":927.195,"volume":0.017999999225139618},{"timestamp":1742377800000,"open":926.736,"high":927.999,"low":926.736,"close":927.318,"volume":0.4410000145435333},{"timestamp":1742377860000,"open":926.999,"high":927.359,"low":926.613,"close":926.613,"volume":0.13500000536441803},{"timestamp":1742377920000,"open":927.154,"high":927.318,"low":926.654,"close":926.777,"volume":0.2160000056028366},{"timestamp":1742377980000,"open":927.236,"high":927.359,"low":926.113,"close":926.999,"volume":0.27000001072883606},{"timestamp":1742378040000,"open":926.236,"high":926.999,"low":926.154,"close":926.654,"volume":0.2160000056028366},{"timestamp":1742378100000,"open":926.359,"high":926.999,"low":925.154,"close":925.654,"volume":0.3240000009536743},{"timestamp":1742378160000,"open":925.195,"high":925.818,"low":925.195,"close":925.695,"volume":0.07199999690055847},{"timestamp":1742378220000,"open":925.277,"high":925.499,"low":924.613,"close":924.999,"volume":0.3059999942779541},{"timestamp":1742378280000,"open":925.499,"high":926.359,"low":924.654,"close":926.277,"volume":0.1889999955892563},{"timestamp":1742378340000,"open":925.777,"high":932.999,"low":925.777,"close":931.277,"volume":1.1430000066757202},{"timestamp":1742378400000,"open":930.999,"high":931.999,"low":930.613,"close":931.277,"volume":0.4860000014305115},{"timestamp":1742378460000,"open":930.999,"high":931.359,"low":930.113,"close":930.999,"volume":0.16200000047683716},{"timestamp":1742378520000,"open":930.195,"high":930.195,"low":927.154,"close":927.654,"volume":0.34200000762939453},{"timestamp":1742378580000,"open":927.499,"high":928.859,"low":927.113,"close":928.113,"volume":0.3240000009536743},{"timestamp":1742378640000,"open":928.695,"high":928.695,"low":927.154,"close":928.113,"volume":0.45899999141693115},{"timestamp":1742378700000,"open":927.777,"high":929.859,"low":927.613,"close":928.613,"volume":0.2160000056028366},{"timestamp":1742378760000,"open":929.277,"high":929.818,"low":928.695,"close":929.499,"volume":0.2160000056028366},{"timestamp":1742378820000,"open":929.654,"high":929.818,"low":926.654,"close":926.695,"volume":0.1979999989271164},{"timestamp":1742378880000,"open":927.359,"high":927.736,"low":926.195,"close":926.654,"volume":0.3240000009536743},{"timestamp":1742378940000,"open":926.195,"high":926.999,"low":925.113,"close":926.236,"volume":0.414000004529953},{"timestamp":1742379000000,"open":926.859,"high":926.859,"low":926.113,"close":926.818,"volume":0.4320000112056732},{"timestamp":1742379060000,"open":926.499,"high":927.999,"low":926.499,"close":927.654,"volume":0.2160000056028366},{"timestamp":1742379120000,"open":927.499,"high":927.499,"low":926.613,"close":926.613,"volume":0.27000001072883606},{"timestamp":1742379180000,"open":927.318,"high":928.499,"low":926.736,"close":926.736,"volume":0.36899998784065247},{"timestamp":1742379240000,"open":927.113,"high":927.113,"low":927.113,"close":927.113,"volume":0.017999999225139618},{"timestamp":1742379300000,"open":926.654,"high":927.359,"low":926.613,"close":926.613,"volume":0.09000000357627869},{"timestamp":1742379420000,"open":927.113,"high":930.859,"low":926.777,"close":930.499,"volume":0.3240000009536743},{"timestamp":1742379480000,"open":930.695,"high":932.859,"low":930.318,"close":931.859,"volume":0.34200000762939453},{"timestamp":1742379540000,"open":931.499,"high":931.695,"low":930.654,"close":931.236,"volume":0.27000001072883606},{"timestamp":1742379600000,"open":930.818,"high":931.318,"low":930.777,"close":930.777,"volume":0.09000000357627869},{"timestamp":1742379660000,"open":931.195,"high":931.195,"low":931.195,"close":931.195,"volume":0.017999999225139618},{"timestamp":1742379720000,"open":930.613,"high":934.359,"low":930.613,"close":934.277,"volume":0.4320000112056732},{"timestamp":1742379780000,"open":933.999,"high":935.359,"low":933.613,"close":933.818,"volume":0.36000001430511475},{"timestamp":1742379840000,"open":934.195,"high":934.499,"low":933.613,"close":933.736,"volume":0.34200000762939453},{"timestamp":1742379900000,"open":934.236,"high":934.818,"low":933.613,"close":934.277,"volume":0.1080000028014183},{"timestamp":1742379960000,"open":934.999,"high":935.859,"low":934.113,"close":934.999,"volume":0.27900001406669617},{"timestamp":1742380020000,"open":934.277,"high":934.777,"low":934.236,"close":934.777,"volume":0.09000000357627869},{"timestamp":1742380080000,"open":934.154,"high":934.999,"low":934.154,"close":934.999,"volume":0.035999998450279236},{"timestamp":1742380140000,"open":934.359,"high":934.999,"low":934.236,"close":934.654,"volume":0.18000000715255737},{"timestamp":1742380200000,"open":934.154,"high":934.999,"low":933.154,"close":933.695,"volume":0.14399999380111694},{"timestamp":1742380260000,"open":933.113,"high":933.859,"low":933.113,"close":933.859,"volume":0.07199999690055847},{"timestamp":1742380320000,"open":933.154,"high":933.154,"low":933.154,"close":933.154,"volume":0.017999999225139618},{"timestamp":1742380380000,"open":933.859,"high":933.859,"low":933.113,"close":933.499,"volume":0.09000000357627869},{"timestamp":1742380440000,"open":933.736,"high":933.736,"low":933.154,"close":933.318,"volume":0.07199999690055847},{"timestamp":1742380500000,"open":933.777,"high":934.499,"low":933.113,"close":933.736,"volume":0.27000001072883606},{"timestamp":1742380560000,"open":933.318,"high":933.359,"low":932.613,"close":933.359,"volume":0.2160000056028366},{"timestamp":1742380620000,"open":932.695,"high":932.999,"low":931.859,"close":932.236,"volume":0.16200000047683716},{"timestamp":1742380680000,"open":931.859,"high":932.318,"low":931.613,"close":932.154,"volume":0.1080000028014183},{"timestamp":1742380740000,"open":931.654,"high":932.195,"low":931.654,"close":932.154,"volume":0.05400000140070915},{"timestamp":1742380800000,"open":931.777,"high":932.113,"low":931.113,"close":931.859,"volume":0.25200000405311584},{"timestamp":1742380860000,"open":931.359,"high":931.859,"low":931.359,"close":931.859,"volume":0.1080000028014183},{"timestamp":1742380920000,"open":931.236,"high":931.859,"low":931.113,"close":931.359,"volume":0.0989999994635582},{"timestamp":1742380980000,"open":931.654,"high":932.359,"low":931.195,"close":932.318,"volume":0.16200000047683716},{"timestamp":1742381040000,"open":931.777,"high":932.859,"low":931.654,"close":932.195,"volume":0.1080000028014183},{"timestamp":1742381100000,"open":932.777,"high":932.818,"low":932.154,"close":932.236,"volume":0.1979999989271164},{"timestamp":1742381160000,"open":932.654,"high":932.859,"low":932.154,"close":932.359,"volume":0.1979999989271164},{"timestamp":1742381220000,"open":932.613,"high":932.999,"low":932.113,"close":932.613,"volume":0.23399999737739563},{"timestamp":1742381280000,"open":932.236,"high":932.859,"low":932.236,"close":932.318,"volume":0.09000000357627869},{"timestamp":1742381340000,"open":932.695,"high":932.695,"low":932.695,"close":932.695,"volume":0.017999999225139618},{"timestamp":1742381400000,"open":932.318,"high":932.777,"low":932.318,"close":932.359,"volume":0.09000000357627869},{"timestamp":1742381460000,"open":932.613,"high":933.736,"low":932.154,"close":933.359,"volume":0.09000000357627869},{"timestamp":1742381520000,"open":933.654,"high":935.499,"low":933.654,"close":935.499,"volume":0.414000004529953},{"timestamp":1742381580000,"open":934.736,"high":935.113,"low":934.113,"close":934.613,"volume":0.2160000056028366},{"timestamp":1742381640000,"open":935.236,"high":935.236,"low":934.695,"close":934.695,"volume":0.07199999690055847},{"timestamp":1742381700000,"open":935.195,"high":935.195,"low":933.195,"close":933.818,"volume":0.36000001430511475},{"timestamp":1742381760000,"open":933.154,"high":933.999,"low":933.154,"close":933.359,"volume":0.14399999380111694},{"timestamp":1742381820000,"open":933.859,"high":933.859,"low":933.113,"close":933.236,"volume":0.14399999380111694},{"timestamp":1742381880000,"open":933.777,"high":933.777,"low":933.359,"close":933.359,"volume":0.035999998450279236},{"timestamp":1742381940000,"open":933.736,"high":934.236,"low":933.277,"close":933.859,"volume":0.16200000047683716},{"timestamp":1742382000000,"open":933.113,"high":934.999,"low":933.113,"close":934.277,"volume":0.3779999911785126},{"timestamp":1742382060000,"open":934.818,"high":934.818,"low":934.195,"close":934.777,"volume":0.09000000357627869},{"timestamp":1742382120000,"open":934.859,"high":934.999,"low":934.113,"close":934.736,"volume":0.3869999945163727},{"timestamp":1742382180000,"open":934.113,"high":934.777,"low":934.113,"close":934.359,"volume":0.1080000028014183},{"timestamp":1742382240000,"open":934.999,"high":935.318,"low":934.277,"close":934.318,"volume":0.16200000047683716},{"timestamp":1742382300000,"open":934.195,"high":936.613,"low":934.154,"close":935.695,"volume":0.6299999952316284},{"timestamp":1742382360000,"open":936.154,"high":936.318,"low":935.113,"close":935.859,"volume":0.25200000405311584},{"timestamp":1742382420000,"open":935.113,"high":935.818,"low":935.113,"close":935.818,"volume":0.1080000028014183},{"timestamp":1742382480000,"open":935.195,"high":935.859,"low":935.113,"close":935.113,"volume":0.09000000357627869},{"timestamp":1742382540000,"open":935.859,"high":935.859,"low":935.859,"close":935.859,"volume":0.017999999225139618},{"timestamp":1742382600000,"open":935.113,"high":935.613,"low":935.113,"close":935.613,"volume":0.035999998450279236},{"timestamp":1742382660000,"open":935.499,"high":936.499,"low":935.113,"close":936.499,"volume":0.16200000047683716},{"timestamp":1742382720000,"open":935.736,"high":936.195,"low":935.736,"close":935.736,"volume":0.05400000140070915},{"timestamp":1742382780000,"open":936.499,"high":936.499,"low":936.499,"close":936.499,"volume":0.017999999225139618},{"timestamp":1742382840000,"open":935.654,"high":936.277,"low":935.613,"close":936.195,"volume":0.07199999690055847},{"timestamp":1742382900000,"open":935.654,"high":936.154,"low":935.654,"close":935.695,"volume":0.05400000140070915},{"timestamp":1742382960000,"open":936.277,"high":936.318,"low":935.113,"close":935.277,"volume":0.24300000071525574},{"timestamp":1742383020000,"open":935.695,"high":936.318,"low":935.113,"close":935.859,"volume":0.3240000009536743},{"timestamp":1742383080000,"open":936.318,"high":936.318,"low":935.654,"close":935.654,"volume":0.14399999380111694},{"timestamp":1742383140000,"open":936.236,"high":936.499,"low":935.818,"close":936.113,"volume":0.12600000202655792},{"timestamp":1742383200000,"open":935.736,"high":936.236,"low":935.236,"close":935.818,"volume":0.2879999876022339},{"timestamp":1742383260000,"open":935.236,"high":935.818,"low":935.236,"close":935.818,"volume":0.07199999690055847},{"timestamp":1742383320000,"open":935.359,"high":935.499,"low":934.818,"close":935.236,"volume":0.07199999690055847},{"timestamp":1742383380000,"open":934.736,"high":935.277,"low":934.654,"close":934.654,"volume":0.06300000101327896},{"timestamp":1742383440000,"open":935.154,"high":935.499,"low":934.859,"close":935.499,"volume":0.05400000140070915},{"timestamp":1742383500000,"open":934.859,"high":935.195,"low":934.859,"close":934.859,"volume":0.05400000140070915},{"timestamp":1742383560000,"open":935.113,"high":935.277,"low":934.695,"close":935.277,"volume":0.09000000357627869},{"timestamp":1742383620000,"open":934.736,"high":935.818,"low":934.736,"close":935.818,"volume":0.0989999994635582},{"timestamp":1742383680000,"open":935.277,"high":935.859,"low":935.195,"close":935.277,"volume":0.12600000202655792},{"timestamp":1742383740000,"open":934.613,"high":935.154,"low":934.359,"close":934.613,"volume":0.09000000357627869},{"timestamp":1742383800000,"open":934.195,"high":934.999,"low":934.113,"close":934.999,"volume":0.1080000028014183},{"timestamp":1742383860000,"open":934.236,"high":934.613,"low":934.113,"close":934.113,"volume":0.05400000140070915},{"timestamp":1742383920000,"open":934.736,"high":934.999,"low":934.236,"close":934.999,"volume":0.05400000140070915},{"timestamp":1742383980000,"open":934.499,"high":936.859,"low":934.499,"close":935.999,"volume":0.3330000042915344},{"timestamp":1742384040000,"open":936.236,"high":936.236,"low":935.195,"close":935.195,"volume":0.07199999690055847},{"timestamp":1742384100000,"open":935.777,"high":935.777,"low":934.654,"close":934.654,"volume":0.18000000715255737},{"timestamp":1742384160000,"open":935.113,"high":935.818,"low":934.613,"close":935.736,"volume":0.17100000381469727},{"timestamp":1742384220000,"open":935.236,"high":935.236,"low":935.236,"close":935.236,"volume":0.017999999225139618},{"timestamp":1742384280000,"open":935.736,"high":936.359,"low":935.113,"close":935.154,"volume":0.3059999942779541},{"timestamp":1742384340000,"open":935.695,"high":935.999,"low":935.113,"close":935.277,"volume":0.3059999942779541},{"timestamp":1742384400000,"open":935.859,"high":935.859,"low":935.113,"close":935.195,"volume":0.3869999945163727},{"timestamp":1742384460000,"open":935.736,"high":936.359,"low":935.154,"close":935.613,"volume":0.3240000009536743},{"timestamp":1742384520000,"open":936.359,"high":937.359,"low":935.154,"close":936.818,"volume":0.6480000019073486},{"timestamp":1742384580000,"open":937.113,"high":937.113,"low":935.695,"close":935.859,"volume":0.25200000405311584},{"timestamp":1742384640000,"open":936.154,"high":936.859,"low":935.613,"close":936.113,"volume":0.5040000081062317},{"timestamp":1742384700000,"open":936.999,"high":936.999,"low":935.613,"close":936.113,"volume":0.5490000247955322},{"timestamp":1742384760000,"open":935.654,"high":936.499,"low":935.613,"close":936.154,"volume":0.8009999990463257},{"timestamp":1742384820000,"open":935.859,"high":936.499,"low":935.613,"close":936.154,"volume":0.18000000715255737},{"timestamp":1742384880000,"open":935.859,"high":935.859,"low":935.859,"close":935.859,"volume":0.017999999225139618},{"timestamp":1742384940000,"open":936.499,"high":937.195,"low":935.613,"close":935.695,"volume":0.3240000009536743},{"timestamp":1742385000000,"open":936.318,"high":936.318,"low":935.613,"close":935.654,"volume":0.1889999955892563},{"timestamp":1742385060000,"open":936.499,"high":936.499,"low":935.695,"close":935.777,"volume":0.07199999690055847},{"timestamp":1742385120000,"open":936.154,"high":936.154,"low":936.154,"close":936.154,"volume":0.017999999225139618},{"timestamp":1742385180000,"open":935.736,"high":936.318,"low":935.736,"close":936.154,"volume":0.1080000028014183},{"timestamp":1742385240000,"open":935.695,"high":935.695,"low":935.695,"close":935.695,"volume":0.017999999225139618},{"timestamp":1742385300000,"open":936.154,"high":936.154,"low":936.154,"close":936.154,"volume":0.017999999225139618},{"timestamp":1742385360000,"open":935.777,"high":936.499,"low":935.113,"close":936.113,"volume":0.44999998807907104},{"timestamp":1742385420000,"open":935.654,"high":936.859,"low":935.613,"close":935.818,"volume":0.4320000112056732},{"timestamp":1742385480000,"open":936.195,"high":936.359,"low":935.613,"close":935.999,"volume":0.25200000405311584},{"timestamp":1742385540000,"open":936.499,"high":936.499,"low":935.736,"close":936.499,"volume":0.06300000101327896},{"timestamp":1742385600000,"open":935.818,"high":936.318,"low":935.613,"close":936.154,"volume":0.1080000028014183},{"timestamp":1742385660000,"open":935.777,"high":936.318,"low":935.613,"close":935.736,"volume":0.1080000028014183},{"timestamp":1742385720000,"open":936.318,"high":936.999,"low":936.113,"close":936.999,"volume":0.25200000405311584},{"timestamp":1742385780000,"open":936.318,"high":937.195,"low":936.154,"close":937.195,"volume":0.09000000357627869},{"timestamp":1742385840000,"open":936.859,"high":936.859,"low":936.859,"close":936.859,"volume":0.017999999225139618},{"timestamp":1742385900000,"open":937.318,"high":937.318,"low":936.277,"close":936.818,"volume":0.13500000536441803},{"timestamp":1742385960000,"open":936.359,"high":936.859,"low":932.195,"close":932.818,"volume":0.4860000014305115},{"timestamp":1742386020000,"open":932.113,"high":932.818,"low":932.113,"close":932.695,"volume":0.1979999989271164},{"timestamp":1742386080000,"open":932.277,"high":932.818,"low":931.318,"close":932.154,"volume":0.5400000214576721},{"timestamp":1742386140000,"open":932.777,"high":935.499,"low":932.359,"close":933.818,"volume":0.2879999876022339},{"timestamp":1742386200000,"open":934.154,"high":934.999,"low":933.654,"close":934.113,"volume":0.3869999945163727},{"timestamp":1742386260000,"open":933.695,"high":935.195,"low":933.695,"close":935.154,"volume":0.15299999713897705},{"timestamp":1742386320000,"open":934.818,"high":935.277,"low":934.695,"close":934.859,"volume":0.18000000715255737},{"timestamp":1742386380000,"open":934.859,"high":936.154,"low":934.859,"close":936.113,"volume":0.09000000357627869},{"timestamp":1742386440000,"open":935.613,"high":935.613,"low":935.613,"close":935.613,"volume":0.017999999225139618},{"timestamp":1742386500000,"open":936.359,"high":936.359,"low":935.236,"close":935.777,"volume":0.2070000022649765},{"timestamp":1742386560000,"open":935.277,"high":936.154,"low":935.277,"close":936.154,"volume":0.09000000357627869},{"timestamp":1742386680000,"open":935.654,"high":935.818,"low":935.654,"close":935.818,"volume":0.035999998450279236},{"timestamp":1742386740000,"open":936.318,"high":936.499,"low":935.654,"close":936.359,"volume":0.3240000009536743},{"timestamp":1742386800000,"open":935.736,"high":936.499,"low":935.654,"close":936.318,"volume":0.26100000739097595},{"timestamp":1742386860000,"open":935.613,"high":935.613,"low":935.613,"close":935.613,"volume":0.017999999225139618},{"timestamp":1742386920000,"open":936.277,"high":936.277,"low":935.777,"close":936.195,"volume":0.05400000140070915},{"timestamp":1742386980000,"open":935.613,"high":936.499,"low":935.613,"close":935.859,"volume":0.16200000047683716},{"timestamp":1742387040000,"open":936.359,"high":937.859,"low":935.736,"close":936.736,"volume":0.3779999911785126},{"timestamp":1742387100000,"open":937.154,"high":937.359,"low":935.613,"close":936.277,"volume":0.46799999475479126},{"timestamp":1742387160000,"open":935.654,"high":937.999,"low":935.654,"close":937.318,"volume":0.414000004529953},{"timestamp":1742387220000,"open":937.695,"high":937.999,"low":935.654,"close":936.318,"volume":0.4320000112056732},{"timestamp":1742387280000,"open":936.736,"high":937.195,"low":936.154,"close":937.195,"volume":0.2070000022649765},{"timestamp":1742387340000,"open":936.695,"high":937.277,"low":936.654,"close":937.277,"volume":0.12600000202655792},{"timestamp":1742387400000,"open":936.818,"high":937.499,"low":936.777,"close":936.999,"volume":0.14399999380111694},{"timestamp":1742387460000,"open":937.359,"high":937.999,"low":936.654,"close":937.154,"volume":0.23399999737739563},{"timestamp":1742387520000,"open":936.999,"high":936.999,"low":935.859,"close":936.195,"volume":0.09000000357627869},{"timestamp":1742387580000,"open":935.818,"high":937.499,"low":935.613,"close":937.499,"volume":0.1080000028014183},{"timestamp":1742387640000,"open":936.695,"high":937.277,"low":936.613,"close":937.195,"volume":0.06300000101327896},{"timestamp":1742387700000,"open":936.654,"high":939.113,"low":936.654,"close":937.613,"volume":0.26100000739097595},{"timestamp":1742387760000,"open":938.499,"high":938.999,"low":938.154,"close":938.818,"volume":0.12600000202655792},{"timestamp":1742387820000,"open":938.359,"high":938.359,"low":938.359,"close":938.359,"volume":0.017999999225139618},{"timestamp":1742387880000,"open":938.613,"high":938.613,"low":938.236,"close":938.236,"volume":0.035999998450279236},{"timestamp":1742387940000,"open":938.818,"high":938.818,"low":938.154,"close":938.154,"volume":0.07199999690055847},{"timestamp":1742388000000,"open":938.859,"high":939.359,"low":938.277,"close":938.736,"volume":0.14399999380111694},{"timestamp":1742388060000,"open":938.736,"high":939.359,"low":938.613,"close":939.154,"volume":0.25200000405311584},{"timestamp":1742388120000,"open":938.818,"high":939.999,"low":938.818,"close":939.359,"volume":0.12600000202655792},{"timestamp":1742388180000,"open":939.777,"high":939.818,"low":939.113,"close":939.818,"volume":0.16200000047683716},{"timestamp":1742388240000,"open":939.318,"high":939.859,"low":939.318,"close":939.654,"volume":0.07199999690055847},{"timestamp":1742388300000,"open":939.113,"high":939.777,"low":939.113,"close":939.236,"volume":0.15299999713897705},{"timestamp":1742388360000,"open":939.499,"high":939.818,"low":939.499,"close":939.818,"volume":0.07199999690055847},{"timestamp":1742388420000,"open":939.113,"high":939.818,"low":939.113,"close":939.818,"volume":0.035999998450279236},{"timestamp":1742388480000,"open":939.113,"high":940.818,"low":939.113,"close":940.236,"volume":0.07199999690055847},{"timestamp":1742388540000,"open":940.654,"high":940.859,"low":940.113,"close":940.113,"volume":0.07199999690055847},{"timestamp":1742388600000,"open":940.695,"high":940.695,"low":940.318,"close":940.318,"volume":0.035999998450279236},{"timestamp":1742388660000,"open":940.613,"high":941.654,"low":940.613,"close":941.113,"volume":0.2879999876022339},{"timestamp":1742388720000,"open":940.736,"high":941.818,"low":940.736,"close":941.818,"volume":0.23399999737739563},{"timestamp":1742388780000,"open":941.236,"high":941.859,"low":941.236,"close":941.499,"volume":0.05400000140070915},{"timestamp":1742388840000,"open":941.777,"high":942.499,"low":941.154,"close":941.195,"volume":0.18000000715255737},{"timestamp":1742388900000,"open":940.999,"high":941.113,"low":940.113,"close":940.195,"volume":0.25200000405311584},{"timestamp":1742388960000,"open":940.654,"high":940.777,"low":940.195,"close":940.195,"volume":0.16200000047683716},{"timestamp":1742389020000,"open":940.695,"high":941.818,"low":940.154,"close":941.695,"volume":0.27000001072883606},{"timestamp":1742389080000,"open":941.113,"high":941.859,"low":941.113,"close":941.859,"volume":0.035999998450279236},{"timestamp":1742389140000,"open":941.113,"high":941.777,"low":940.113,"close":940.613,"volume":0.14399999380111694},{"timestamp":1742389200000,"open":940.277,"high":941.359,"low":939.695,"close":940.154,"volume":0.4320000112056732},{"timestamp":1742389260000,"open":939.859,"high":940.359,"low":939.859,"close":940.359,"volume":0.035999998450279236},{"timestamp":1742389320000,"open":939.613,"high":940.499,"low":939.613,"close":939.818,"volume":0.18000000715255737},{"timestamp":1742389380000,"open":940.113,"high":940.113,"low":939.695,"close":939.695,"volume":0.035999998450279236},{"timestamp":1742389440000,"open":940.113,"high":940.195,"low":940.113,"close":940.195,"volume":0.027000000700354576},{"timestamp":1742389500000,"open":939.613,"high":940.236,"low":939.613,"close":940.236,"volume":0.07199999690055847},{"timestamp":1742389560000,"open":939.736,"high":941.736,"low":939.736,"close":941.359,"volume":0.35100001096725464},{"timestamp":1742389620000,"open":941.859,"high":941.859,"low":940.654,"close":941.236,"volume":0.12600000202655792},{"timestamp":1742389680000,"open":940.613,"high":940.859,"low":939.736,"close":939.736,"volume":0.14399999380111694},{"timestamp":1742389740000,"open":940.236,"high":940.236,"low":939.113,"close":939.154,"volume":0.4410000145435333},{"timestamp":1742389800000,"open":939.613,"high":939.999,"low":939.113,"close":939.113,"volume":0.15299999713897705},{"timestamp":1742389860000,"open":939.695,"high":940.999,"low":939.277,"close":939.736,"volume":0.2879999876022339},{"timestamp":1742389920000,"open":940.277,"high":941.777,"low":939.859,"close":941.154,"volume":0.45899999141693115},{"timestamp":1742389980000,"open":941.695,"high":942.499,"low":940.736,"close":941.654,"volume":0.3330000042915344},{"timestamp":1742390040000,"open":941.195,"high":941.695,"low":940.654,"close":940.695,"volume":0.12600000202655792},{"timestamp":1742390100000,"open":941.277,"high":941.499,"low":939.613,"close":939.859,"volume":0.27000001072883606},{"timestamp":1742390160000,"open":940.277,"high":940.359,"low":938.654,"close":939.695,"volume":0.2879999876022339},{"timestamp":1742390220000,"open":939.277,"high":939.999,"low":938.613,"close":938.859,"volume":0.3059999942779541},{"timestamp":1742390280000,"open":938.859,"high":939.277,"low":936.695,"close":937.318,"volume":0.4860000014305115},{"timestamp":1742390340000,"open":936.859,"high":938.777,"low":936.613,"close":937.195,"volume":0.47699999809265137},{"timestamp":1742390400000,"open":937.654,"high":937.859,"low":937.113,"close":937.318,"volume":0.14399999380111694},{"timestamp":1742390460000,"open":937.613,"high":937.777,"low":936.154,"close":936.195,"volume":0.18000000715255737},{"timestamp":1742390520000,"open":936.613,"high":936.859,"low":935.154,"close":935.195,"volume":0.15299999713897705},{"timestamp":1742390580000,"open":935.999,"high":935.999,"low":935.236,"close":935.499,"volume":0.1080000028014183},{"timestamp":1742390640000,"open":935.654,"high":935.859,"low":935.195,"close":935.499,"volume":0.23399999737739563},{"timestamp":1742390700000,"open":935.695,"high":936.695,"low":935.613,"close":935.859,"volume":0.34200000762939453},{"timestamp":1742390760000,"open":935.359,"high":935.818,"low":935.113,"close":935.154,"volume":0.09000000357627869},{"timestamp":1742390820000,"open":935.859,"high":936.154,"low":935.113,"close":935.613,"volume":0.09000000357627869},{"timestamp":1742390880000,"open":936.154,"high":936.154,"low":935.818,"close":936.113,"volume":0.05400000140070915},{"timestamp":1742390940000,"open":935.818,"high":936.195,"low":935.154,"close":935.236,"volume":0.16200000047683716},{"timestamp":1742391000000,"open":935.613,"high":936.499,"low":934.613,"close":935.195,"volume":0.6389999985694885},{"timestamp":1742391060000,"open":934.654,"high":934.654,"low":933.613,"close":934.236,"volume":0.1979999989271164},{"timestamp":1742391120000,"open":933.999,"high":934.818,"low":933.154,"close":934.113,"volume":0.6389999985694885},{"timestamp":1742391180000,"open":933.695,"high":934.613,"low":933.195,"close":933.195,"volume":0.6299999952316284},{"timestamp":1742391240000,"open":933.736,"high":933.818,"low":931.654,"close":932.499,"volume":0.45899999141693115},{"timestamp":1742391300000,"open":932.236,"high":932.999,"low":931.613,"close":932.195,"volume":0.6480000019073486},{"timestamp":1742391360000,"open":931.999,"high":932.859,"low":931.113,"close":931.736,"volume":0.5040000081062317},{"timestamp":1742391420000,"open":932.113,"high":933.859,"low":931.195,"close":933.859,"volume":0.5580000281333923},{"timestamp":1742391480000,"open":933.195,"high":933.999,"low":933.195,"close":933.777,"volume":0.27000001072883606},{"timestamp":1742391540000,"open":933.277,"high":935.999,"low":933.277,"close":935.113,"volume":0.5490000247955322},{"timestamp":1742391600000,"open":935.818,"high":936.859,"low":935.154,"close":935.695,"volume":0.23399999737739563},{"timestamp":1742391660000,"open":936.613,"high":937.818,"low":936.154,"close":936.613,"volume":0.531000018119812},{"timestamp":1742391720000,"open":937.195,"high":938.859,"low":936.777,"close":938.777,"volume":0.4950000047683716},{"timestamp":1742391780000,"open":938.195,"high":939.499,"low":938.113,"close":938.613,"volume":0.3149999976158142},{"timestamp":1742391840000,"open":938.195,"high":938.859,"low":937.695,"close":938.318,"volume":0.414000004529953},{"timestamp":1742391900000,"open":937.695,"high":938.359,"low":936.654,"close":937.195,"volume":0.3869999945163727},{"timestamp":1742391960000,"open":936.654,"high":937.859,"low":936.613,"close":936.818,"volume":0.4050000011920929},{"timestamp":1742392020000,"open":937.113,"high":937.999,"low":937.113,"close":937.859,"volume":0.18000000715255737},{"timestamp":1742392080000,"open":937.195,"high":939.359,"low":937.154,"close":938.499,"volume":0.414000004529953},{"timestamp":1742392140000,"open":938.736,"high":938.736,"low":937.236,"close":937.695,"volume":0.296999990940094},{"timestamp":1742392200000,"open":938.359,"high":939.154,"low":937.777,"close":938.818,"volume":0.35100001096725464},{"timestamp":1742392260000,"open":939.318,"high":940.736,"low":938.613,"close":940.277,"volume":0.5490000247955322},{"timestamp":1742392320000,"open":940.818,"high":940.818,"low":937.695,"close":938.113,"volume":0.675000011920929},{"timestamp":1742392380000,"open":937.859,"high":938.859,"low":937.859,"close":938.613,"volume":0.16200000047683716},{"timestamp":1742392440000,"open":938.499,"high":938.859,"low":938.113,"close":938.236,"volume":0.3059999942779541},{"timestamp":1742392500000,"open":938.818,"high":938.818,"low":938.236,"close":938.818,"volume":0.0989999994635582},{"timestamp":1742392560000,"open":938.113,"high":938.859,"low":938.113,"close":938.236,"volume":0.12600000202655792},{"timestamp":1742392620000,"open":937.236,"high":938.154,"low":937.113,"close":938.154,"volume":0.14399999380111694},{"timestamp":1742392680000,"open":937.777,"high":939.236,"low":937.695,"close":938.736,"volume":0.3240000009536743},{"timestamp":1742392740000,"open":939.318,"high":939.499,"low":938.613,"close":939.359,"volume":0.36899998784065247},{"timestamp":1742392800000,"open":938.654,"high":939.777,"low":938.654,"close":939.113,"volume":0.23399999737739563},{"timestamp":1742392860000,"open":939.818,"high":939.859,"low":939.113,"close":939.859,"volume":0.22499999403953552},{"timestamp":1742392920000,"open":939.195,"high":939.999,"low":939.154,"close":939.613,"volume":0.27000001072883606},{"timestamp":1742392980000,"open":939.359,"high":940.499,"low":938.613,"close":939.613,"volume":0.6119999885559082},{"timestamp":1742393040000,"open":940.318,"high":940.318,"low":939.154,"close":939.777,"volume":0.4230000078678131},{"timestamp":1742393100000,"open":939.154,"high":940.318,"low":938.654,"close":940.318,"volume":0.25200000405311584},{"timestamp":1742393160000,"open":939.818,"high":939.818,"low":938.113,"close":938.695,"volume":0.45899999141693115},{"timestamp":1742393220000,"open":939.277,"high":939.499,"low":938.113,"close":938.695,"volume":0.3869999945163727},{"timestamp":1742393280000,"open":938.154,"high":939.277,"low":938.154,"close":939.277,"volume":0.34200000762939453},{"timestamp":1742393340000,"open":938.613,"high":938.859,"low":938.113,"close":938.359,"volume":0.3779999911785126},{"timestamp":1742393400000,"open":938.999,"high":938.999,"low":938.195,"close":938.695,"volume":0.16200000047683716},{"timestamp":1742393460000,"open":938.277,"high":939.277,"low":938.195,"close":938.654,"volume":0.27000001072883606},{"timestamp":1742393520000,"open":939.318,"high":939.359,"low":937.654,"close":937.654,"volume":0.14399999380111694},{"timestamp":1742393580000,"open":938.277,"high":938.277,"low":935.113,"close":935.359,"volume":0.5759999752044678},{"timestamp":1742393640000,"open":934.613,"high":936.499,"low":934.613,"close":936.499,"volume":0.4950000047683716},{"timestamp":1742393700000,"open":935.654,"high":936.499,"low":935.654,"close":935.736,"volume":0.1979999989271164},{"timestamp":1742393760000,"open":936.318,"high":937.236,"low":935.113,"close":936.818,"volume":0.34200000762939453},{"timestamp":1742393820000,"open":937.499,"high":938.318,"low":936.113,"close":937.859,"volume":0.5220000147819519},{"timestamp":1742393880000,"open":938.654,"high":938.859,"low":937.154,"close":937.654,"volume":0.5490000247955322},{"timestamp":1742393940000,"open":937.236,"high":937.999,"low":936.613,"close":937.359,"volume":0.36899998784065247},{"timestamp":1742394000000,"open":937.859,"high":939.499,"low":937.154,"close":939.359,"volume":0.4320000112056732},{"timestamp":1742394060000,"open":939.113,"high":939.999,"low":938.318,"close":939.195,"volume":0.36899998784065247},{"timestamp":1742394120000,"open":939.695,"high":939.859,"low":939.113,"close":939.499,"volume":0.14399999380111694},{"timestamp":1742394180000,"open":939.695,"high":940.318,"low":936.195,"close":936.859,"volume":0.746999979019165},{"timestamp":1742394240000,"open":937.499,"high":937.499,"low":936.736,"close":937.236,"volume":0.16200000047683716},{"timestamp":1742394300000,"open":936.859,"high":937.499,"low":936.777,"close":937.499,"volume":0.07199999690055847},{"timestamp":1742394360000,"open":936.695,"high":937.499,"low":936.654,"close":936.695,"volume":0.1889999955892563},{"timestamp":1742394420000,"open":937.154,"high":937.236,"low":936.736,"close":937.236,"volume":0.09000000357627869},{"timestamp":1742394480000,"open":936.777,"high":937.499,"low":935.113,"close":936.113,"volume":0.5220000147819519},{"timestamp":1742394540000,"open":935.736,"high":937.999,"low":935.613,"close":937.277,"volume":0.5040000081062317},{"timestamp":1742394600000,"open":937.859,"high":937.859,"low":935.613,"close":935.818,"volume":0.6299999952316284},{"timestamp":1742394660000,"open":936.113,"high":936.999,"low":935.613,"close":936.113,"volume":0.3059999942779541},{"timestamp":1742394720000,"open":936.613,"high":936.613,"low":933.736,"close":934.154,"volume":0.4050000011920929},{"timestamp":1742394780000,"open":934.236,"high":934.277,"low":933.859,"close":933.999,"volume":0.0989999994635582},{"timestamp":1742394840000,"open":934.499,"high":934.499,"low":933.613,"close":933.613,"volume":0.27000001072883606},{"timestamp":1742394900000,"open":934.154,"high":934.154,"low":933.113,"close":933.736,"volume":0.25200000405311584},{"timestamp":1742394960000,"open":933.154,"high":935.499,"low":933.154,"close":934.859,"volume":0.3959999978542328},{"timestamp":1742395020000,"open":935.236,"high":935.736,"low":934.613,"close":935.277,"volume":0.17100000381469727},{"timestamp":1742395080000,"open":934.654,"high":935.154,"low":934.613,"close":935.113,"volume":0.07199999690055847},{"timestamp":1742395140000,"open":934.654,"high":935.859,"low":934.613,"close":935.359,"volume":0.34200000762939453},{"timestamp":1742395200000,"open":934.818,"high":935.277,"low":934.654,"close":935.236,"volume":0.27000001072883606},{"timestamp":1742395260000,"open":934.818,"high":936.499,"low":934.654,"close":935.777,"volume":0.4320000112056732},{"timestamp":1742395320000,"open":935.499,"high":936.999,"low":934.736,"close":936.236,"volume":0.6480000019073486},{"timestamp":1742395380000,"open":935.818,"high":935.818,"low":934.777,"close":935.113,"volume":0.34200000762939453},{"timestamp":1742395440000,"open":934.654,"high":935.613,"low":934.654,"close":935.236,"volume":0.3869999945163727},{"timestamp":1742395500000,"open":935.999,"high":935.999,"low":934.613,"close":934.695,"volume":0.27900001406669617},{"timestamp":1742395560000,"open":935.359,"high":935.359,"low":934.613,"close":934.777,"volume":0.25200000405311584},{"timestamp":1742395620000,"open":935.277,"high":935.499,"low":934.654,"close":935.499,"volume":0.3059999942779541},{"timestamp":1742395680000,"open":934.777,"high":935.499,"low":934.113,"close":934.195,"volume":0.5669999718666077},{"timestamp":1742395740000,"open":934.695,"high":934.999,"low":934.236,"close":934.359,"volume":0.18000000715255737},{"timestamp":1742395800000,"open":934.777,"high":935.359,"low":934.236,"close":934.654,"volume":0.2879999876022339},{"timestamp":1742395860000,"open":935.318,"high":935.359,"low":934.613,"close":935.113,"volume":0.2879999876022339},{"timestamp":1742395920000,"open":934.613,"high":936.818,"low":934.613,"close":935.654,"volume":0.414000004529953},{"timestamp":1742395980000,"open":936.499,"high":936.999,"low":935.613,"close":936.999,"volume":0.47699999809265137},{"timestamp":1742396040000,"open":936.318,"high":936.999,"low":936.113,"close":936.195,"volume":0.2160000056028366},{"timestamp":1742396100000,"open":936.613,"high":937.318,"low":936.277,"close":937.154,"volume":0.3330000042915344},{"timestamp":1742396160000,"open":936.818,"high":937.859,"low":936.818,"close":937.695,"volume":0.3059999942779541},{"timestamp":1742396220000,"open":937.195,"high":938.359,"low":937.113,"close":937.113,"volume":0.3059999942779541},{"timestamp":1742396280000,"open":937.654,"high":937.736,"low":937.154,"close":937.318,"volume":0.18000000715255737},{"timestamp":1742396340000,"open":937.777,"high":937.859,"low":936.654,"close":937.277,"volume":0.414000004529953},{"timestamp":1742396400000,"open":937.777,"high":937.999,"low":936.113,"close":936.736,"volume":0.5580000281333923},{"timestamp":1742396460000,"open":936.277,"high":937.859,"low":936.195,"close":937.154,"volume":0.3330000042915344},{"timestamp":1742396520000,"open":936.613,"high":937.499,"low":936.613,"close":936.695,"volume":0.25200000405311584},{"timestamp":1742396580000,"open":937.113,"high":939.113,"low":936.695,"close":938.695,"volume":0.25200000405311584},{"timestamp":1742396640000,"open":939.277,"high":939.499,"low":938.736,"close":939.499,"volume":0.16200000047683716},{"timestamp":1742396700000,"open":938.818,"high":939.499,"low":938.695,"close":938.859,"volume":0.1889999955892563},{"timestamp":1742396760000,"open":939.195,"high":939.195,"low":938.113,"close":938.613,"volume":0.3059999942779541},{"timestamp":1742396820000,"open":938.154,"high":939.499,"low":938.154,"close":938.818,"volume":0.26100000739097595},{"timestamp":1742396880000,"open":939.318,"high":939.318,"low":938.613,"close":939.318,"volume":0.25200000405311584},{"timestamp":1742396940000,"open":938.695,"high":939.818,"low":938.613,"close":939.277,"volume":0.44999998807907104},{"timestamp":1742397000000,"open":938.736,"high":940.999,"low":938.195,"close":939.195,"volume":0.6480000019073486},{"timestamp":1742397060000,"open":939.777,"high":939.999,"low":939.113,"close":939.999,"volume":0.4050000011920929},{"timestamp":1742397120000,"open":939.359,"high":941.695,"low":939.113,"close":941.654,"volume":0.4950000047683716},{"timestamp":1742397180000,"open":941.277,"high":942.736,"low":940.736,"close":941.113,"volume":0.593999981880188},{"timestamp":1742397240000,"open":941.736,"high":943.736,"low":941.277,"close":943.695,"volume":0.5849999785423279},{"timestamp":1742397300000,"open":943.236,"high":943.818,"low":943.113,"close":943.613,"volume":0.16200000047683716},{"timestamp":1742397360000,"open":943.154,"high":943.999,"low":943.154,"close":943.613,"volume":0.25200000405311584},{"timestamp":1742397420000,"open":943.277,"high":943.777,"low":943.236,"close":943.777,"volume":0.12600000202655792},{"timestamp":1742397480000,"open":943.236,"high":943.859,"low":943.236,"close":943.859,"volume":0.14399999380111694},{"timestamp":1742397540000,"open":943.359,"high":943.777,"low":942.695,"close":942.736,"volume":0.25200000405311584},{"timestamp":1742397600000,"open":943.277,"high":943.359,"low":942.695,"close":943.359,"volume":0.05400000140070915},{"timestamp":1742397660000,"open":942.859,"high":943.613,"low":942.654,"close":943.154,"volume":0.07199999690055847},{"timestamp":1742397720000,"open":943.777,"high":944.359,"low":943.236,"close":943.736,"volume":0.27900001406669617},{"timestamp":1742397780000,"open":944.318,"high":944.777,"low":943.695,"close":944.195,"volume":0.18000000715255737},{"timestamp":1742397840000,"open":944.113,"high":944.499,"low":943.613,"close":944.154,"volume":0.414000004529953},{"timestamp":1742397900000,"open":943.613,"high":944.499,"low":943.613,"close":944.236,"volume":0.15299999713897705},{"timestamp":1742397960000,"open":943.859,"high":945.195,"low":943.859,"close":944.695,"volume":0.23399999737739563},{"timestamp":1742398020000,"open":944.499,"high":945.195,"low":944.195,"close":944.195,"volume":0.1080000028014183},{"timestamp":1742398080000,"open":944.818,"high":944.999,"low":943.777,"close":944.999,"volume":0.3779999911785126},{"timestamp":1742398140000,"open":944.236,"high":944.736,"low":943.654,"close":943.654,"volume":0.24300000071525574},{"timestamp":1742398200000,"open":944.613,"high":945.277,"low":944.113,"close":944.318,"volume":0.3959999978542328},{"timestamp":1742398260000,"open":944.613,"high":944.999,"low":943.613,"close":944.113,"volume":0.27900001406669617},{"timestamp":1742398320000,"open":943.818,"high":944.318,"low":943.736,"close":943.736,"volume":0.07199999690055847},{"timestamp":1742398380000,"open":944.236,"high":944.736,"low":943.613,"close":944.195,"volume":0.34200000762939453},{"timestamp":1742398440000,"open":944.999,"high":944.999,"low":944.113,"close":944.113,"volume":0.16200000047683716},{"timestamp":1742398500000,"open":944.736,"high":944.859,"low":944.113,"close":944.113,"volume":0.14399999380111694},{"timestamp":1742398560000,"open":944.654,"high":944.654,"low":944.318,"close":944.654,"volume":0.05400000140070915},{"timestamp":1742398620000,"open":944.113,"high":944.999,"low":944.113,"close":944.999,"volume":0.035999998450279236},{"timestamp":1742398680000,"open":944.195,"high":944.818,"low":943.613,"close":944.318,"volume":0.3779999911785126},{"timestamp":1742398740000,"open":944.859,"high":944.859,"low":943.359,"close":943.359,"volume":0.44999998807907104},{"timestamp":1742398800000,"open":942.818,"high":943.359,"low":942.654,"close":943.277,"volume":0.09000000357627869},{"timestamp":1742398860000,"open":942.736,"high":943.499,"low":942.654,"close":942.777,"volume":0.3959999978542328},{"timestamp":1742398920000,"open":943.277,"high":943.277,"low":942.818,"close":942.818,"volume":0.035999998450279236},{"timestamp":1742398980000,"open":942.859,"high":944.359,"low":942.736,"close":942.859,"volume":0.414000004529953},{"timestamp":1742399040000,"open":943.236,"high":943.499,"low":941.613,"close":942.695,"volume":0.36899998784065247},{"timestamp":1742399100000,"open":942.736,"high":942.999,"low":941.154,"close":941.777,"volume":0.45899999141693115},{"timestamp":1742399160000,"open":941.318,"high":943.859,"low":941.236,"close":943.195,"volume":0.4230000078678131},{"timestamp":1742399220000,"open":943.818,"high":943.999,"low":943.154,"close":943.613,"volume":0.16200000047683716},{"timestamp":1742399280000,"open":943.154,"high":943.818,"low":943.154,"close":943.154,"volume":0.09000000357627869},{"timestamp":1742399340000,"open":943.859,"high":944.499,"low":943.154,"close":943.613,"volume":0.3779999911785126},{"timestamp":1742399400000,"open":944.499,"high":944.499,"low":943.695,"close":944.236,"volume":0.27900001406669617},{"timestamp":1742399460000,"open":944.277,"high":944.499,"low":943.654,"close":943.736,"volume":0.2160000056028366},{"timestamp":1742399520000,"open":944.277,"high":944.499,"low":943.195,"close":943.195,"volume":0.16200000047683716},{"timestamp":1742399580000,"open":943.736,"high":943.818,"low":943.195,"close":943.236,"volume":0.12600000202655792},{"timestamp":1742399640000,"open":943.613,"high":943.777,"low":943.113,"close":943.236,"volume":0.15299999713897705},{"timestamp":1742399700000,"open":943.736,"high":943.859,"low":943.113,"close":943.499,"volume":0.4050000011920929},{"timestamp":1742399760000,"open":943.818,"high":944.359,"low":943.359,"close":944.318,"volume":0.2160000056028366},{"timestamp":1742399820000,"open":943.777,"high":944.499,"low":943.613,"close":943.613,"volume":0.24300000071525574},{"timestamp":1742399880000,"open":943.318,"high":944.359,"low":943.318,"close":943.736,"volume":0.15299999713897705},{"timestamp":1742399940000,"open":943.777,"high":944.499,"low":943.613,"close":943.695,"volume":0.26100000739097595},{"timestamp":1742400000000,"open":944.195,"high":945.999,"low":943.613,"close":944.613,"volume":0.5849999785423279},{"timestamp":1742400060000,"open":945.236,"high":945.999,"low":945.113,"close":945.277,"volume":0.25200000405311584},{"timestamp":1742400120000,"open":945.777,"high":946.318,"low":945.113,"close":946.318,"volume":0.23399999737739563},{"timestamp":1742400180000,"open":945.613,"high":946.195,"low":945.236,"close":945.236,"volume":0.12600000202655792},{"timestamp":1742400240000,"open":945.695,"high":945.999,"low":944.736,"close":945.277,"volume":0.34200000762939453},{"timestamp":1742400300000,"open":945.859,"high":945.859,"low":944.859,"close":945.359,"volume":0.18000000715255737},{"timestamp":1742400360000,"open":944.999,"high":945.499,"low":944.613,"close":945.359,"volume":0.12600000202655792},{"timestamp":1742400420000,"open":945.154,"high":945.999,"low":944.999,"close":945.654,"volume":0.34200000762939453},{"timestamp":1742400480000,"open":945.154,"high":945.999,"low":945.154,"close":945.695,"volume":0.1979999989271164},{"timestamp":1742400540000,"open":945.154,"high":946.818,"low":945.154,"close":946.654,"volume":0.296999990940094},{"timestamp":1742400600000,"open":946.154,"high":947.318,"low":946.113,"close":946.736,"volume":0.35100001096725464},{"timestamp":1742400660000,"open":947.195,"high":947.499,"low":946.613,"close":946.859,"volume":0.25200000405311584},{"timestamp":1742400720000,"open":947.359,"high":947.359,"low":946.613,"close":946.695,"volume":0.1889999955892563},{"timestamp":1742400780000,"open":947.236,"high":947.236,"low":943.154,"close":943.154,"volume":0.5580000281333923},{"timestamp":1742400840000,"open":943.654,"high":944.499,"low":943.195,"close":943.695,"volume":0.47699999809265137},{"timestamp":1742400900000,"open":943.154,"high":943.695,"low":941.613,"close":941.654,"volume":0.414000004529953},{"timestamp":1742400960000,"open":942.499,"high":942.818,"low":941.736,"close":942.277,"volume":0.2879999876022339},{"timestamp":1742401020000,"open":942.818,"high":942.999,"low":941.654,"close":942.113,"volume":0.3240000009536743},{"timestamp":1742401080000,"open":941.859,"high":942.736,"low":941.695,"close":942.113,"volume":0.36000001430511475},{"timestamp":1742401140000,"open":942.654,"high":942.999,"low":942.113,"close":942.818,"volume":0.13500000536441803},{"timestamp":1742401200000,"open":942.499,"high":945.859,"low":942.154,"close":944.499,"volume":0.675000011920929},{"timestamp":1742401260000,"open":944.999,"high":944.999,"low":944.113,"close":944.777,"volume":0.23399999737739563},{"timestamp":1742401320000,"open":944.499,"high":944.818,"low":944.113,"close":944.318,"volume":0.12600000202655792},{"timestamp":1742401380000,"open":944.613,"high":945.499,"low":943.999,"close":944.695,"volume":0.6840000152587891},{"timestamp":1742401440000,"open":945.277,"high":945.499,"low":944.654,"close":945.195,"volume":0.2879999876022339},{"timestamp":1742401500000,"open":944.695,"high":946.999,"low":944.613,"close":946.654,"volume":0.4950000047683716},{"timestamp":1742401560000,"open":946.499,"high":946.999,"low":946.113,"close":946.236,"volume":0.3240000009536743},{"timestamp":1742401620000,"open":946.736,"high":946.999,"low":945.499,"close":945.654,"volume":0.4860000014305115},{"timestamp":1742401680000,"open":945.318,"high":946.359,"low":945.113,"close":945.695,"volume":0.3779999911785126},{"timestamp":1742401740000,"open":946.277,"high":946.359,"low":944.777,"close":945.359,"volume":0.6299999952316284}]