[{"timestamp":1742371200000,"open":893.885,"high":893.885,"low":888.875,"close":891.886,"volume":1.314005970954895},{"timestamp":1742371260000,"open":891.978,"high":891.989,"low":890.485,"close":891.283,"volume":1.4761159420013428},{"timestamp":1742371320000,"open":891.373,"high":892.579,"low":891.277,"close":892.28,"volume":0.9181100130081177},{"timestamp":1742371380000,"open":892.279,"high":892.699,"low":892.076,"close":892.276,"volume":1.1523360013961792},{"timestamp":1742371440000,"open":892.176,"high":892.288,"low":891.174,"close":891.174,"volume":1.3502260446548462},{"timestamp":1742371500000,"open":891.278,"high":891.687,"low":891.173,"close":891.382,"volume":1.3323479890823364},{"timestamp":1742371560000,"open":891.488,"high":892.481,"low":890.975,"close":891.281,"volume":1.9981160163879395},{"timestamp":1742371620000,"open":891.388,"high":892.686,"low":890.977,"close":892.179,"volume":1.5302259922027588},{"timestamp":1742371680000,"open":892.299,"high":892.299,"low":890.775,"close":890.786,"volume":1.4227880239486694},{"timestamp":1742371740000,"open":890.687,"high":890.787,"low":889.375,"close":889.378,"volume":1.5485620498657227},{"timestamp":1742371800000,"open":889.499,"high":889.499,"low":888.573,"close":888.579,"volume":1.6742199659347534},{"timestamp":1742371860000,"open":888.483,"high":889.399,"low":888.379,"close":889.28,"volume":1.4041099548339844},{"timestamp":1742371920000,"open":889.378,"high":889.78,"low":888.873,"close":889.178,"volume":1.3860119581222534},{"timestamp":1742371980000,"open":889.083,"high":889.687,"low":889.075,"close":889.281,"volume":1.4220119714736938},{"timestamp":1742372040000,"open":889.386,"high":889.387,"low":888.277,"close":888.277,"volume":1.566140055656433},{"timestamp":1742372100000,"open":888.379,"high":888.599,"low":887.286,"close":887.481,"volume":1.6742199659347534},{"timestamp":1742372160000,"open":887.386,"high":888.099,"low":887.178,"close":887.98,"volume":2.2322258949279785},{"timestamp":1742372220000,"open":888.086,"high":888.599,"low":887.779,"close":887.976,"volume":1.4043539762496948},{"timestamp":1742372280000,"open":888.078,"high":888.078,"low":887.08,"close":887.274,"volume":2.466115951538086},{"timestamp":1742372340000,"open":887.382,"high":887.699,"low":886.874,"close":887.486,"volume":1.7643359899520874},{"timestamp":1742372400000,"open":887.576,"high":887.887,"low":887.377,"close":887.774,"volume":1.1161279678344727},{"timestamp":1742372460000,"open":887.689,"high":888.599,"low":887.673,"close":888.379,"volume":1.7641279697418213},{"timestamp":1742372520000,"open":888.487,"high":888.68,"low":887.988,"close":888.478,"volume":1.476464033126831},{"timestamp":1742372580000,"open":888.374,"high":888.499,"low":888.173,"close":888.281,"volume":0.9003419876098633},{"timestamp":1742372640000,"open":888.381,"high":888.987,"low":888.273,"close":888.477,"volume":1.2422319650650024},{"timestamp":1742372700000,"open":888.382,"high":888.599,"low":888.274,"close":888.286,"volume":0.9721159934997559},{"timestamp":1742372760000,"open":888.386,"high":888.481,"low":888.174,"close":888.182,"volume":1.0621219873428345},{"timestamp":1742372820000,"open":888.273,"high":888.282,"low":887.573,"close":887.579,"volume":0.8461160063743591},{"timestamp":1742372880000,"open":887.681,"high":888.586,"low":887.579,"close":888.279,"volume":1.1161099672317505},{"timestamp":1742372940000,"open":888.376,"high":889.089,"low":888.188,"close":889.079,"volume":1.4763480424880981},{"timestamp":1742373000000,"open":889.077,"high":889.299,"low":888.384,"close":889.174,"volume":1.3502320051193237},{"timestamp":1742373060000,"open":889.28,"high":889.375,"low":889.073,"close":889.176,"volume":0.9900000095367432},{"timestamp":1742373120000,"open":889.099,"high":889.177,"low":888.487,"close":888.573,"volume":1.062000036239624},{"timestamp":1742373180000,"open":888.473,"high":889.199,"low":888.473,"close":888.986,"volume":1.0440000295639038},{"timestamp":1742373240000,"open":889.073,"high":889.274,"low":888.881,"close":889.274,"volume":1.2241339683532715},{"timestamp":1742373300000,"open":889.281,"high":890.287,"low":889.281,"close":890.076,"volume":1.2962379455566406},{"timestamp":1742373360000,"open":890.188,"high":890.274,"low":889.777,"close":889.988,"volume":1.2420120239257812},{"timestamp":1742373420000,"open":889.899,"high":890.487,"low":889.899,"close":890.273,"volume":1.188573956489563},{"timestamp":1742373480000,"open":890.278,"high":890.278,"low":889.588,"close":889.687,"volume":0.972000002861023},{"timestamp":1742373540000,"open":889.582,"high":889.989,"low":889.278,"close":889.381,"volume":1.1882319450378418},{"timestamp":1742373600000,"open":889.285,"high":890.099,"low":889.285,"close":889.777,"volume":1.206231951713562},{"timestamp":1742373660000,"open":889.88,"high":889.999,"low":889.68,"close":889.68,"volume":1.260457992553711},{"timestamp":1742373720000,"open":889.787,"high":890.275,"low":889.578,"close":889.984,"volume":1.206238031387329},{"timestamp":1742373780000,"open":889.88,"high":889.999,"low":889.68,"close":889.773,"volume":0.88223797082901},{"timestamp":1742373840000,"open":889.876,"high":890.087,"low":889.573,"close":889.977,"volume":1.3502320051193237},{"timestamp":1742373900000,"open":890.084,"high":890.084,"low":889.274,"close":889.699,"volume":1.350011944770813},{"timestamp":1742373960000,"open":889.588,"high":889.886,"low":889.474,"close":889.483,"volume":1.1699999570846558},{"timestamp":1742374020000,"open":889.589,"high":889.789,"low":889.473,"close":889.582,"volume":1.1341099739074707},{"timestamp":1742374080000,"open":889.476,"high":889.888,"low":889.475,"close":889.68,"volume":0.9541339874267578},{"timestamp":1742374140000,"open":889.799,"high":890.281,"low":889.677,"close":889.874,"volume":0.9723479747772217},{"timestamp":1742374200000,"open":889.985,"high":890.289,"low":889.774,"close":890.087,"volume":1.0263420343399048},{"timestamp":1742374260000,"open":890.187,"high":890.199,"low":889.579,"close":889.685,"volume":0.9542319774627686},{"timestamp":1742374320000,"open":889.779,"high":889.988,"low":889.574,"close":889.675,"volume":1.062011957168579},{"timestamp":1742374380000,"open":889.583,"high":890.299,"low":889.583,"close":890.177,"volume":1.2061339616775513},{"timestamp":1742374440000,"open":890.08,"high":890.783,"low":890.08,"close":890.699,"volume":0.7021160125732422},{"timestamp":1742374500000,"open":890.788,"high":890.885,"low":890.373,"close":890.587,"volume":0.8281220197677612},{"timestamp":1742374560000,"open":890.484,"high":890.587,"low":890.274,"close":890.376,"volume":0.9903299808502197},{"timestamp":1742374620000,"open":890.477,"high":890.499,"low":890.273,"close":890.274,"volume":0.9360060095787048},{"timestamp":1742374680000,"open":890.385,"high":891.699,"low":890.274,"close":891.499,"volume":1.0440059900283813},{"timestamp":1742374740000,"open":891.383,"high":891.685,"low":891.382,"close":891.383,"volume":0.7379999756813049},{"timestamp":1742374800000,"open":891.377,"high":892.187,"low":891.375,"close":892.073,"volume":1.1702320575714111},{"timestamp":1742374860000,"open":892.187,"high":892.988,"low":892.074,"close":892.778,"volume":1.4040000438690186},{"timestamp":1742374920000,"open":892.88,"high":893.189,"low":892.474,"close":892.883,"volume":1.350134015083313},{"timestamp":1742374980000,"open":892.976,"high":893.388,"low":892.873,"close":893.277,"volume":1.1703599691390991},{"timestamp":1742375040000,"open":893.281,"high":893.399,"low":893.073,"close":893.299,"volume":1.2242259979248047},{"timestamp":1742375100000,"open":893.189,"high":893.289,"low":892.874,"close":892.979,"volume":1.1163480281829834},{"timestamp":1742375160000,"open":893.182,"high":893.686,"low":892.974,"close":893.288,"volume":0.9541159868240356},{"timestamp":1742375220000,"open":893.383,"high":894.079,"low":893.28,"close":894.079,"volume":1.026237964630127},{"timestamp":1742375280000,"open":893.984,"high":894.484,"low":893.984,"close":894.275,"volume":0.8282319903373718},{"timestamp":1742375340000,"open":894.373,"high":894.373,"low":893.873,"close":893.983,"volume":0.9361220002174377},{"timestamp":1742375400000,"open":894.088,"high":894.386,"low":893.876,"close":894.177,"volume":0.9182260036468506},{"timestamp":1742375460000,"open":894.277,"high":894.287,"low":893.876,"close":893.975,"volume":0.8820000290870667},{"timestamp":1742375520000,"open":893.887,"high":893.999,"low":892.374,"close":892.574,"volume":1.3141160011291504},{"timestamp":1742375580000,"open":892.499,"high":892.499,"low":891.673,"close":891.673,"volume":1.2782200574874878},{"timestamp":1742375640000,"open":891.779,"high":891.779,"low":891.273,"close":891.681,"volume":0.8461220264434814},{"timestamp":1742375700000,"open":891.679,"high":891.699,"low":891.38,"close":891.683,"volume":1.18845796585083},{"timestamp":1742375760000,"open":891.586,"high":891.699,"low":891.373,"close":891.477,"volume":0.954006016254425},{"timestamp":1742375820000,"open":891.377,"high":891.782,"low":891.374,"close":891.484,"volume":0.9902200102806091},{"timestamp":1742375880000,"open":891.38,"high":891.889,"low":891.275,"close":891.389,"volume":1.5123599767684937},{"timestamp":1742375940000,"open":891.481,"high":891.785,"low":891.377,"close":891.485,"volume":1.2241339683532715},{"timestamp":1742376000000,"open":891.381,"high":891.787,"low":891.289,"close":891.475,"volume":1.224012017250061},{"timestamp":1742376060000,"open":891.379,"high":891.699,"low":890.979,"close":891.688,"volume":1.2421220541000366},{"timestamp":1742376120000,"open":891.677,"high":891.888,"low":891.473,"close":891.575,"volume":1.0804519653320312},{"timestamp":1742376180000,"open":891.582,"high":891.685,"low":891.179,"close":891.375,"volume":1.5845680236816406},{"timestamp":1742376240000,"open":891.288,"high":891.788,"low":891.288,"close":891.578,"volume":1.026110053062439},{"timestamp":1742376300000,"open":891.674,"high":892.088,"low":891.577,"close":891.877,"volume":0.9183480143547058},{"timestamp":1742376360000,"open":891.984,"high":891.988,"low":891.573,"close":891.579,"volume":0.9539999961853027},{"timestamp":1742376420000,"open":891.676,"high":891.886,"low":891.377,"close":891.886,"volume":0.9181100130081177},{"timestamp":1742376480000,"open":891.787,"high":892.089,"low":891.775,"close":891.974,"volume":1.1881159543991089},{"timestamp":1742376540000,"open":892.08,"high":892.099,"low":891.778,"close":891.877,"volume":1.0981160402297974},{"timestamp":1742376600000,"open":891.984,"high":892.488,"low":891.879,"close":892.274,"volume":1.1341160535812378},{"timestamp":1742376660000,"open":892.283,"high":892.599,"low":892.075,"close":892.578,"volume":0.9361159801483154},{"timestamp":1742376720000,"open":892.499,"high":893.099,"low":892.373,"close":892.981,"volume":1.5307999849319458},{"timestamp":1742376780000,"open":893.08,"high":893.186,"low":892.775,"close":892.882,"volume":1.422469973564148},{"timestamp":1742376840000,"open":892.789,"high":892.899,"low":892.574,"close":892.778,"volume":1.2063360214233398},{"timestamp":1742376900000,"open":892.687,"high":892.999,"low":892.288,"close":892.288,"volume":0.9540119767189026},{"timestamp":1742376960000,"open":892.379,"high":892.381,"low":891.778,"close":892.082,"volume":1.0980180501937866},{"timestamp":1742377020000,"open":891.989,"high":892.284,"low":891.875,"close":892.176,"volume":1.008012056350708},{"timestamp":1742377080000,"open":892.087,"high":892.199,"low":891.873,"close":892.177,"volume":1.0801279544830322},{"timestamp":1742377140000,"open":892.084,"high":892.485,"low":891.975,"close":892.387,"volume":1.2241100072860718},{"timestamp":1742377200000,"open":892.278,"high":892.784,"low":892.078,"close":892.473,"volume":1.2242439985275269},{"timestamp":1742377260000,"open":892.48,"high":892.687,"low":892.373,"close":892.378,"volume":1.0441099405288696},{"timestamp":1742377320000,"open":892.487,"high":892.685,"low":892.377,"close":892.477,"volume":0.8640000224113464},{"timestamp":1742377380000,"open":892.578,"high":893.085,"low":892.473,"close":893.079,"volume":0.7200000286102295},{"timestamp":1742377440000,"open":892.981,"high":893.089,"low":892.774,"close":892.981,"volume":1.062127947807312},{"timestamp":1742377500000,"open":892.984,"high":893.088,"low":892.473,"close":892.688,"volume":0.9723420143127441},{"timestamp":1742377560000,"open":892.588,"high":892.988,"low":892.578,"close":892.981,"volume":1.3501219749450684},{"timestamp":1742377620000,"open":892.879,"high":892.988,"low":891.977,"close":892.084,"volume":1.1520060300827026},{"timestamp":1742377680000,"open":891.983,"high":892.299,"low":891.883,"close":892.177,"volume":0.9002320170402527},{"timestamp":1742377740000,"open":892.084,"high":892.499,"low":892.074,"close":892.399,"volume":0.9182320237159729},{"timestamp":1742377800000,"open":892.278,"high":892.299,"low":891.778,"close":891.788,"volume":1.0620059967041016},{"timestamp":1742377860000,"open":891.884,"high":891.983,"low":891.68,"close":891.78,"volume":1.0800060033798218},{"timestamp":1742377920000,"open":891.673,"high":891.789,"low":891.473,"close":891.578,"volume":0.8641160130500793},{"timestamp":1742377980000,"open":891.479,"high":891.989,"low":891.473,"close":891.785,"volume":1.0981279611587524},{"timestamp":1742378040000,"open":891.876,"high":891.88,"low":891.479,"close":891.484,"volume":0.6480180025100708},{"timestamp":1742378100000,"open":891.583,"high":892.199,"low":891.373,"close":892.075,"volume":1.0260000228881836},{"timestamp":1742378160000,"open":892.177,"high":892.187,"low":891.974,"close":891.985,"volume":1.026110053062439},{"timestamp":1742378220000,"open":891.981,"high":892.184,"low":891.973,"close":892.082,"volume":0.5220059752464294},{"timestamp":1742378280000,"open":892.081,"high":892.099,"low":891.974,"close":892.084,"volume":0.5582200288772583},{"timestamp":1742378340000,"open":891.973,"high":892.179,"low":891.973,"close":892.078,"volume":0.5042200088500977},{"timestamp":1742378400000,"open":891.986,"high":892.289,"low":891.974,"close":892.074,"volume":0.5041159987449646},{"timestamp":1742378460000,"open":892.182,"high":892.599,"low":892.179,"close":892.373,"volume":0.7021160125732422},{"timestamp":1742378520000,"open":892.473,"high":892.889,"low":892.373,"close":892.884,"volume":1.2242259979248047},{"timestamp":1742378580000,"open":892.784,"high":892.987,"low":892.774,"close":892.873,"volume":0.46811598539352417},{"timestamp":1742378640000,"open":892.978,"high":893.488,"low":892.873,"close":893.189,"volume":1.0620059967041016},{"timestamp":1742378700000,"open":893.28,"high":893.489,"low":893.173,"close":893.279,"volume":0.9003419876098633},{"timestamp":1742378760000,"open":893.374,"high":893.499,"low":893.173,"close":893.299,"volume":1.0260000228881836},{"timestamp":1742378820000,"open":893.176,"high":893.288,"low":892.989,"close":893.273,"volume":0.7560060024261475},{"timestamp":1742378880000,"open":893.177,"high":893.399,"low":892.774,"close":893.077,"volume":1.026121973991394},{"timestamp":1742378940000,"open":893.073,"high":893.187,"low":892.878,"close":892.899,"volume":0.9179999828338623},{"timestamp":1742379000000,"open":892.978,"high":892.985,"low":892.374,"close":892.386,"volume":1.1701339483261108},{"timestamp":1742379060000,"open":892.486,"high":892.489,"low":892.273,"close":892.273,"volume":0.9179999828338623},{"timestamp":1742379120000,"open":892.381,"high":892.499,"low":891.974,"close":892.084,"volume":1.0262320041656494},{"timestamp":1742379180000,"open":892.176,"high":893.087,"low":892.075,"close":893.081,"volume":1.1342320442199707},{"timestamp":1742379240000,"open":893.082,"high":893.283,"low":892.974,"close":892.974,"volume":0.7381280064582825},{"timestamp":1742379300000,"open":893.087,"high":893.189,"low":892.974,"close":892.984,"volume":0.8820000290870667},{"timestamp":1742379360000,"open":893.088,"high":893.189,"low":892.973,"close":893.089,"volume":0.6840000152587891},{"timestamp":1742379420000,"open":893.183,"high":893.487,"low":893.077,"close":893.375,"volume":0.8280060291290283},{"timestamp":1742379480000,"open":893.476,"high":893.499,"low":893.075,"close":893.186,"volume":1.0260119438171387},{"timestamp":1742379540000,"open":893.284,"high":893.289,"low":892.973,"close":893.182,"volume":1.2601159811019897},{"timestamp":1742379600000,"open":893.289,"high":893.786,"low":893.177,"close":893.684,"volume":1.098006010055542},{"timestamp":1742379660000,"open":893.579,"high":893.687,"low":893.373,"close":893.588,"volume":1.080225944519043},{"timestamp":1742379720000,"open":893.484,"high":893.782,"low":893.279,"close":893.375,"volume":0.7739999890327454},{"timestamp":1742379780000,"open":893.274,"high":893.585,"low":893.274,"close":893.375,"volume":0.9900000095367432},{"timestamp":1742379840000,"open":893.474,"high":893.677,"low":893.274,"close":893.677,"volume":0.7380059957504272},{"timestamp":1742379900000,"open":893.577,"high":893.688,"low":892.089,"close":892.373,"volume":1.4042439460754395},{"timestamp":1742379960000,"open":892.273,"high":892.499,"low":891.674,"close":891.776,"volume":1.440116047859192},{"timestamp":1742380020000,"open":891.774,"high":891.899,"low":891.575,"close":891.789,"volume":1.2602260112762451},{"timestamp":1742380080000,"open":891.899,"high":891.899,"low":891.574,"close":891.799,"volume":0.7922379970550537},{"timestamp":1742380140000,"open":891.882,"high":891.999,"low":891.673,"close":891.676,"volume":1.1341099739074707},{"timestamp":1742380200000,"open":891.778,"high":892.299,"low":891.674,"close":892.182,"volume":0.9902380108833313},{"timestamp":1742380260000,"open":892.284,"high":892.473,"low":892.075,"close":892.289,"volume":0.6840000152587891},{"timestamp":1742380320000,"open":892.378,"high":892.782,"low":892.273,"close":892.782,"volume":0.6300060153007507},{"timestamp":1742380380000,"open":892.683,"high":892.777,"low":892.275,"close":892.277,"volume":1.2239999771118164},{"timestamp":1742380440000,"open":892.399,"high":892.885,"low":892.274,"close":892.778,"volume":1.1883480548858643},{"timestamp":1742380500000,"open":892.874,"high":893.681,"low":892.776,"close":893.381,"volume":1.6021339893341064},{"timestamp":1742380560000,"open":893.299,"high":893.788,"low":893.299,"close":893.68,"volume":0.9543359875679016},{"timestamp":1742380620000,"open":893.599,"high":893.682,"low":893.175,"close":893.285,"volume":0.9900060296058655},{"timestamp":1742380680000,"open":893.383,"high":893.383,"low":892.774,"close":892.789,"volume":1.13401198387146},{"timestamp":1742380740000,"open":892.889,"high":892.989,"low":892.587,"close":892.799,"volume":1.1880359649658203},{"timestamp":1742380800000,"open":892.879,"high":892.899,"low":892.581,"close":892.689,"volume":1.0440000295639038},{"timestamp":1742380860000,"open":892.781,"high":892.888,"low":892.576,"close":892.583,"volume":0.7022200226783752},{"timestamp":1742380920000,"open":892.685,"high":892.885,"low":892.576,"close":892.78,"volume":1.188006043434143},{"timestamp":1742380980000,"open":892.774,"high":893.387,"low":892.674,"close":893.377,"volume":0.8822199702262878},{"timestamp":1742381040000,"open":893.274,"high":893.684,"low":893.274,"close":893.681,"volume":0.9180060029029846},{"timestamp":1742381100000,"open":893.581,"high":894.099,"low":893.573,"close":893.884,"volume":1.296012043952942},{"timestamp":1742381160000,"open":893.986,"high":893.986,"low":893.773,"close":893.881,"volume":0.7740060091018677},{"timestamp":1742381220000,"open":893.877,"high":894.187,"low":893.781,"close":894.084,"volume":0.7021160125732422},{"timestamp":1742381280000,"open":894.176,"high":894.183,"low":893.579,"close":893.779,"volume":0.7559999823570251},{"timestamp":1742381340000,"open":893.882,"high":893.884,"low":893.473,"close":893.584,"volume":0.8822199702262878},{"timestamp":1742381400000,"open":893.479,"high":893.484,"low":893.174,"close":893.273,"volume":0.414110004901886},{"timestamp":1742381460000,"open":893.375,"high":893.599,"low":893.273,"close":893.383,"volume":0.7920060157775879},{"timestamp":1742381520000,"open":893.276,"high":893.387,"low":893.076,"close":893.185,"volume":0.9721159934997559},{"timestamp":1742381580000,"open":893.274,"high":893.299,"low":893.074,"close":893.186,"volume":0.7561100125312805},{"timestamp":1742381640000,"open":893.085,"high":893.386,"low":893.077,"close":893.185,"volume":0.684116005897522},{"timestamp":1742381700000,"open":893.276,"high":893.686,"low":893.073,"close":893.581,"volume":1.1160000562667847},{"timestamp":1742381760000,"open":893.473,"high":893.988,"low":893.473,"close":893.878,"volume":0.720005989074707},{"timestamp":1742381820000,"open":893.987,"high":893.999,"low":893.58,"close":893.678,"volume":0.7921159863471985},{"timestamp":1742381880000,"open":893.786,"high":893.989,"low":893.599,"close":893.883,"volume":0.7200239896774292},{"timestamp":1742381940000,"open":893.979,"high":893.989,"low":893.681,"close":893.888,"volume":0.9541100263595581},{"timestamp":1742382000000,"open":893.779,"high":893.989,"low":893.773,"close":893.775,"volume":1.1702439785003662},{"timestamp":1742382060000,"open":893.885,"high":893.885,"low":893.587,"close":893.683,"volume":0.9359999895095825},{"timestamp":1742382120000,"open":893.785,"high":894.089,"low":893.574,"close":894.074,"volume":1.0082379579544067},{"timestamp":1742382180000,"open":893.989,"high":894.089,"low":893.873,"close":893.984,"volume":0.7741219997406006},{"timestamp":1742382240000,"open":893.976,"high":894.288,"low":893.874,"close":894.18,"volume":0.6842319965362549},{"timestamp":1742382300000,"open":894.285,"high":894.289,"low":894.074,"close":894.179,"volume":0.864005982875824},{"timestamp":1742382360000,"open":894.083,"high":894.486,"low":894.075,"close":894.374,"volume":1.044219970703125},{"timestamp":1742382420000,"open":894.288,"high":895.088,"low":894.283,"close":895.08,"volume":0.8102200031280518},{"timestamp":1742382480000,"open":894.985,"high":895.286,"low":894.978,"close":895.085,"volume":0.8280060291290283},{"timestamp":1742382540000,"open":894.985,"high":895.176,"low":894.784,"close":895.077,"volume":1.0982320308685303},{"timestamp":1742382600000,"open":894.981,"high":895.285,"low":894.773,"close":895.087,"volume":0.9900060296058655},{"timestamp":1742382660000,"open":895.181,"high":895.282,"low":894.975,"close":894.986,"volume":0.9723420143127441},{"timestamp":1742382720000,"open":895.084,"high":895.285,"low":894.874,"close":894.977,"volume":0.9902200102806091},{"timestamp":1742382780000,"open":895.076,"high":895.386,"low":894.973,"close":895.089,"volume":0.88223797082901},{"timestamp":1742382840000,"open":895.186,"high":895.199,"low":894.977,"close":895.075,"volume":1.026121973991394},{"timestamp":1742382900000,"open":894.976,"high":895.575,"low":894.975,"close":894.977,"volume":1.3501219749450684},{"timestamp":1742382960000,"open":895.088,"high":895.088,"low":894.773,"close":894.875,"volume":0.954006016254425},{"timestamp":1742383020000,"open":894.778,"high":894.979,"low":894.573,"close":894.699,"volume":1.1881159543991089},{"timestamp":1742383080000,"open":894.789,"high":895.084,"low":894.574,"close":895.084,"volume":0.8821219801902771},{"timestamp":1742383140000,"open":894.985,"high":895.099,"low":894.773,"close":894.883,"volume":1.2421159744262695},{"timestamp":1742383200000,"open":894.977,"high":895.399,"low":894.875,"close":895.387,"volume":1.0082379579544067},{"timestamp":1742383260000,"open":895.289,"high":895.487,"low":894.975,"close":895.076,"volume":0.8820059895515442},{"timestamp":1742383320000,"open":895.076,"high":895.199,"low":894.885,"close":895.088,"volume":0.9543600082397461},{"timestamp":1742383380000,"open":895.077,"high":895.48,"low":894.875,"close":895.48,"volume":0.6661220192909241},{"timestamp":1742383440000,"open":895.382,"high":895.484,"low":895.185,"close":895.482,"volume":0.5762199759483337},{"timestamp":1742383500000,"open":895.389,"high":896.078,"low":895.389,"close":895.889,"volume":0.7560060024261475},{"timestamp":1742383560000,"open":895.987,"high":895.987,"low":895.573,"close":895.699,"volume":0.9721099734306335},{"timestamp":1742383620000,"open":895.784,"high":895.889,"low":895.279,"close":895.376,"volume":1.062116026878357},{"timestamp":1742383680000,"open":895.473,"high":895.499,"low":895.279,"close":895.279,"volume":0.7740060091018677},{"timestamp":1742383740000,"open":895.375,"high":895.375,"low":894.775,"close":894.875,"volume":1.2060120105743408},{"timestamp":1742383800000,"open":894.773,"high":894.986,"low":894.475,"close":894.686,"volume":1.4401099681854248},{"timestamp":1742383860000,"open":894.785,"high":895.087,"low":894.68,"close":894.888,"volume":0.6481159925460815},{"timestamp":1742383920000,"open":894.999,"high":895.089,"low":894.875,"close":894.999,"volume":0.5940120220184326},{"timestamp":1742383980000,"open":895.074,"high":895.074,"low":894.575,"close":894.784,"volume":1.1162439584732056},{"timestamp":1742384040000,"open":894.676,"high":895.073,"low":894.674,"close":894.873,"volume":1.1341160535812378},{"timestamp":1742384100000,"open":894.987,"high":895.188,"low":894.873,"close":894.88,"volume":1.0624459981918335},{"timestamp":1742384160000,"open":894.973,"high":895.086,"low":894.473,"close":894.775,"volume":1.5481220483779907},{"timestamp":1742384220000,"open":894.874,"high":895.588,"low":894.782,"close":895.588,"volume":1.314012050628662},{"timestamp":1742384280000,"open":895.48,"high":895.489,"low":894.882,"close":895.081,"volume":1.1341160535812378},{"timestamp":1742384340000,"open":895.187,"high":895.489,"low":894.875,"close":894.879,"volume":1.1521159410476685},{"timestamp":1742384400000,"open":894.98,"high":895.299,"low":894.876,"close":894.978,"volume":1.2962199449539185},{"timestamp":1742384460000,"open":895.099,"high":895.386,"low":894.976,"close":895.38,"volume":0.7920060157775879},{"timestamp":1742384520000,"open":895.282,"high":895.782,"low":895.282,"close":895.587,"volume":0.6480000019073486},{"timestamp":1742384580000,"open":895.677,"high":895.689,"low":895.573,"close":895.579,"volume":0.7561100125312805},{"timestamp":1742384640000,"open":895.677,"high":895.799,"low":895.586,"close":895.785,"volume":0.5760120153427124},{"timestamp":1742384700000,"open":895.68,"high":895.788,"low":895.373,"close":895.488,"volume":0.7383480072021484},{"timestamp":1742384760000,"open":895.379,"high":895.799,"low":895.184,"close":895.599,"volume":0.6842259764671326},{"timestamp":1742384820000,"open":895.683,"high":895.781,"low":895.374,"close":895.487,"volume":0.792110025882721},{"timestamp":1742384880000,"open":895.385,"high":895.789,"low":895.385,"close":895.589,"volume":0.8281159996986389},{"timestamp":1742384940000,"open":895.687,"high":895.687,"low":895.276,"close":895.276,"volume":0.8462259769439697},{"timestamp":1742385000000,"open":895.389,"high":895.589,"low":894.979,"close":894.979,"volume":0.8280060291290283},{"timestamp":1742385060000,"open":894.878,"high":895.089,"low":894.475,"close":894.889,"volume":1.2602319717407227},{"timestamp":1742385120000,"open":894.786,"high":895.288,"low":894.775,"close":895.276,"volume":1.1340060234069824},{"timestamp":1742385180000,"open":895.187,"high":895.288,"low":894.973,"close":895.073,"volume":0.8821160197257996},{"timestamp":1742385240000,"open":894.988,"high":895.099,"low":894.875,"close":894.878,"volume":0.8283299803733826},{"timestamp":1742385300000,"open":894.984,"high":895.088,"low":894.674,"close":894.783,"volume":0.5041099786758423},{"timestamp":1742385360000,"open":894.686,"high":894.983,"low":894.28,"close":894.387,"volume":1.7733479738235474},{"timestamp":1742385420000,"open":894.477,"high":895.782,"low":894.276,"close":895.486,"volume":1.7821160554885864},{"timestamp":1742385480000,"open":895.384,"high":895.487,"low":895.076,"close":895.288,"volume":1.548225998878479},{"timestamp":1742385540000,"open":895.18,"high":895.299,"low":894.873,"close":894.98,"volume":0.8640120029449463},{"timestamp":1742385600000,"open":894.884,"high":895.788,"low":894.884,"close":895.688,"volume":1.4221340417861938},{"timestamp":1742385660000,"open":895.685,"high":895.977,"low":895.673,"close":895.885,"volume":1.5662380456924438},{"timestamp":1742385720000,"open":895.773,"high":895.899,"low":895.173,"close":895.175,"volume":0.9723359942436218},{"timestamp":1742385780000,"open":895.399,"high":895.399,"low":894.973,"close":894.987,"volume":0.9360060095787048},{"timestamp":1742385840000,"open":894.889,"high":895.075,"low":894.874,"close":895.075,"volume":0.6660060286521912},{"timestamp":1742385900000,"open":894.974,"high":895.176,"low":894.873,"close":895.176,"volume":0.8100119829177856},{"timestamp":1742385960000,"open":895.089,"high":895.889,"low":895.076,"close":895.888,"volume":0.9902259707450867},{"timestamp":1742386020000,"open":895.789,"high":895.789,"low":895.299,"close":895.499,"volume":0.8281220197677612},{"timestamp":1742386080000,"open":895.373,"high":895.689,"low":895.373,"close":895.579,"volume":0.7742260098457336},{"timestamp":1742386140000,"open":895.699,"high":896.099,"low":895.273,"close":895.979,"volume":0.7022200226783752},{"timestamp":1742386200000,"open":895.885,"high":895.983,"low":895.774,"close":895.774,"volume":0.9361159801483154},{"timestamp":1742386260000,"open":895.889,"high":896.185,"low":895.675,"close":895.686,"volume":1.0801219940185547},{"timestamp":1742386320000,"open":895.789,"high":895.899,"low":895.574,"close":895.687,"volume":1.0440119504928589},{"timestamp":1742386380000,"open":895.586,"high":895.799,"low":895.575,"close":895.676,"volume":0.9182199835777283},{"timestamp":1742386440000,"open":895.586,"high":895.687,"low":895.374,"close":895.581,"volume":1.0262320041656494},{"timestamp":1742386500000,"open":895.68,"high":895.887,"low":895.475,"close":895.778,"volume":0.7020059823989868},{"timestamp":1742386560000,"open":895.876,"high":896.183,"low":895.773,"close":896.089,"volume":0.9540119767189026},{"timestamp":1742386620000,"open":895.98,"high":896.184,"low":895.876,"close":896.099,"volume":0.9722380042076111},{"timestamp":1742386680000,"open":895.975,"high":896.099,"low":895.873,"close":895.989,"volume":1.0443300008773804},{"timestamp":1742386740000,"open":896.074,"high":896.199,"low":895.773,"close":896.182,"volume":0.7202200293540955},{"timestamp":1742386800000,"open":896.074,"high":896.185,"low":895.776,"close":895.985,"volume":0.8825500011444092},{"timestamp":1742386860000,"open":895.882,"high":895.986,"low":895.576,"close":895.782,"volume":0.9002259969711304},{"timestamp":1742386920000,"open":895.676,"high":895.899,"low":895.573,"close":895.677,"volume":0.8460059762001038},{"timestamp":1742386980000,"open":895.586,"high":895.789,"low":895.473,"close":895.476,"volume":0.5941219925880432},{"timestamp":1742387040000,"open":895.599,"high":895.782,"low":895.283,"close":895.686,"volume":0.8461160063743591},{"timestamp":1742387100000,"open":895.789,"high":895.899,"low":895.573,"close":895.588,"volume":0.8460119962692261},{"timestamp":1742387160000,"open":895.699,"high":895.989,"low":895.574,"close":895.786,"volume":1.4040299654006958},{"timestamp":1742387220000,"open":895.899,"high":896.085,"low":895.776,"close":895.899,"volume":0.9180179834365845},{"timestamp":1742387280000,"open":895.982,"high":896.083,"low":895.873,"close":896.083,"volume":0.6301100254058838},{"timestamp":1742387340000,"open":895.999,"high":896.285,"low":895.979,"close":896.285,"volume":0.7203360199928284},{"timestamp":1742387400000,"open":896.182,"high":896.599,"low":896.182,"close":896.48,"volume":0.9181219935417175},{"timestamp":1742387460000,"open":896.574,"high":896.683,"low":896.374,"close":896.48,"volume":0.9362319707870483},{"timestamp":1742387520000,"open":896.589,"high":896.688,"low":896.477,"close":896.487,"volume":0.5581099987030029},{"timestamp":1742387580000,"open":896.589,"high":896.789,"low":896.475,"close":896.78,"volume":0.6301100254058838},{"timestamp":1742387640000,"open":896.689,"high":896.787,"low":896.574,"close":896.683,"volume":0.5581099987030029},{"timestamp":1742387700000,"open":896.585,"high":896.799,"low":896.487,"close":896.777,"volume":0.8461220264434814},{"timestamp":1742387760000,"open":896.679,"high":896.786,"low":896.576,"close":896.579,"volume":0.5759999752044678},{"timestamp":1742387820000,"open":896.674,"high":896.686,"low":896.374,"close":896.382,"volume":0.5760059952735901},{"timestamp":1742387880000,"open":896.483,"high":896.786,"low":896.08,"close":896.179,"volume":0.9900000095367432},{"timestamp":1742387940000,"open":896.184,"high":896.188,"low":895.773,"close":895.873,"volume":0.46810999512672424},{"timestamp":1742388000000,"open":895.788,"high":895.988,"low":895.773,"close":895.982,"volume":0.7739999890327454},{"timestamp":1742388060000,"open":895.886,"high":896.099,"low":895.875,"close":896.085,"volume":0.7559999823570251},{"timestamp":1742388120000,"open":895.983,"high":896.188,"low":895.776,"close":895.776,"volume":1.0801160335540771},{"timestamp":1742388180000,"open":895.877,"high":896.088,"low":895.781,"close":896.074,"volume":1.0982320308685303},{"timestamp":1742388240000,"open":895.979,"high":896.287,"low":895.975,"close":896.189,"volume":0.5400000214576721},{"timestamp":1742388300000,"open":896.287,"high":896.287,"low":895.978,"close":896.181,"volume":0.8462200164794922},{"timestamp":1742388360000,"open":896.099,"high":896.481,"low":896.079,"close":896.386,"volume":0.9361100196838379},{"timestamp":1742388420000,"open":896.481,"high":896.483,"low":896.179,"close":896.179,"volume":0.7201160192489624},{"timestamp":1742388480000,"open":896.288,"high":896.288,"low":896.073,"close":896.186,"volume":0.37810999155044556},{"timestamp":1742388540000,"open":896.082,"high":896.189,"low":895.873,"close":895.982,"volume":0.5762199759483337},{"timestamp":1742388600000,"open":895.879,"high":896.082,"low":895.873,"close":895.982,"volume":0.7380120158195496},{"timestamp":1742388660000,"open":895.875,"high":896.189,"low":895.873,"close":896.085,"volume":0.8281099796295166},{"timestamp":1742388720000,"open":895.988,"high":896.187,"low":895.874,"close":896.073,"volume":0.7561159729957581},{"timestamp":1742388780000,"open":896.199,"high":896.199,"low":895.879,"close":895.987,"volume":0.7022380232810974},{"timestamp":1742388840000,"open":895.886,"high":896.189,"low":895.886,"close":895.987,"volume":0.8461220264434814},{"timestamp":1742388900000,"open":896.089,"high":896.299,"low":895.973,"close":896.275,"volume":0.9722260236740112},{"timestamp":1742388960000,"open":896.183,"high":897.088,"low":895.973,"close":896.778,"volume":1.3862320184707642},{"timestamp":1742389020000,"open":896.785,"high":896.982,"low":896.174,"close":896.285,"volume":1.728342056274414},{"timestamp":1742389080000,"open":896.183,"high":896.499,"low":896.076,"close":896.385,"volume":0.7021099925041199},{"timestamp":1742389140000,"open":896.274,"high":896.382,"low":895.979,"close":896.079,"volume":0.540116012096405},{"timestamp":1742389200000,"open":895.987,"high":896.399,"low":895.876,"close":896.286,"volume":0.8101339936256409},{"timestamp":1742389260000,"open":896.375,"high":896.489,"low":896.177,"close":896.387,"volume":0.9362260103225708},{"timestamp":1742389320000,"open":896.486,"high":896.889,"low":896.374,"close":896.484,"volume":0.7203419804573059},{"timestamp":1742389380000,"open":896.573,"high":896.587,"low":896.089,"close":896.183,"volume":1.0982199907302856},{"timestamp":1742389440000,"open":896.078,"high":896.187,"low":895.974,"close":896.081,"volume":0.7020000219345093},{"timestamp":1742389500000,"open":895.975,"high":896.099,"low":895.875,"close":895.98,"volume":0.9722319841384888},{"timestamp":1742389560000,"open":895.882,"high":896.382,"low":895.875,"close":896.176,"volume":0.7201219797134399},{"timestamp":1742389620000,"open":896.287,"high":896.489,"low":896.175,"close":896.379,"volume":0.6484580039978027},{"timestamp":1742389680000,"open":896.482,"high":896.885,"low":896.374,"close":896.675,"volume":0.9002320170402527},{"timestamp":1742389740000,"open":896.781,"high":896.787,"low":896.477,"close":896.781,"volume":0.8103299736976624},{"timestamp":1742389800000,"open":896.686,"high":896.799,"low":896.574,"close":896.681,"volume":1.0080000162124634},{"timestamp":1742389860000,"open":896.782,"high":896.787,"low":896.477,"close":896.575,"volume":0.5582500100135803},{"timestamp":1742389920000,"open":896.381,"high":896.489,"low":896.274,"close":896.38,"volume":1.0082260370254517},{"timestamp":1742389980000,"open":896.28,"high":896.399,"low":896.173,"close":896.173,"volume":0.8820059895515442},{"timestamp":1742390040000,"open":896.088,"high":896.185,"low":895.679,"close":895.773,"volume":0.6660060286521912},{"timestamp":1742390100000,"open":895.689,"high":895.788,"low":895.375,"close":895.58,"volume":0.5761160254478455},{"timestamp":1742390160000,"open":895.478,"high":895.588,"low":895.276,"close":895.474,"volume":0.7739999890327454},{"timestamp":1742390220000,"open":895.376,"high":895.499,"low":894.975,"close":895.186,"volume":1.026445984840393},{"timestamp":1742390280000,"open":895.099,"high":895.885,"low":894.777,"close":895.884,"volume":1.2603360414505005},{"timestamp":1742390340000,"open":895.782,"high":896.089,"low":895.782,"close":895.877,"volume":0.9545680284500122},{"timestamp":1742390400000,"open":895.986,"high":896.288,"low":895.873,"close":895.876,"volume":1.1160060167312622},{"timestamp":1742390460000,"open":895.983,"high":895.983,"low":895.574,"close":895.583,"volume":0.8103299736976624},{"timestamp":1742390520000,"open":895.683,"high":895.699,"low":895.278,"close":895.488,"volume":0.7201160192489624},{"timestamp":1742390580000,"open":895.586,"high":895.689,"low":894.678,"close":894.783,"volume":0.9903299808502197},{"timestamp":1742390640000,"open":894.873,"high":895.599,"low":894.873,"close":895.484,"volume":0.7741219997406006},{"timestamp":1742390700000,"open":895.378,"high":895.499,"low":895.174,"close":895.288,"volume":0.8999999761581421},{"timestamp":1742390760000,"open":895.181,"high":895.399,"low":895.174,"close":895.188,"volume":0.8281400203704834},{"timestamp":1742390820000,"open":895.279,"high":895.581,"low":895.173,"close":895.482,"volume":0.8102260231971741},{"timestamp":1742390880000,"open":895.577,"high":895.585,"low":895.273,"close":895.276,"volume":0.7201219797134399},{"timestamp":1742390940000,"open":895.378,"high":895.799,"low":895.085,"close":895.589,"volume":0.9183480143547058},{"timestamp":1742391000000,"open":895.673,"high":895.875,"low":895.073,"close":895.289,"volume":1.8543479442596436},{"timestamp":1742391060000,"open":895.388,"high":895.674,"low":894.176,"close":894.288,"volume":1.755336046218872},{"timestamp":1742391120000,"open":894.273,"high":894.588,"low":893.873,"close":893.984,"volume":1.4762320518493652},{"timestamp":1742391180000,"open":893.899,"high":894.299,"low":893.674,"close":894.078,"volume":1.6744580268859863},{"timestamp":1742391240000,"open":894.199,"high":894.476,"low":893.475,"close":893.682,"volume":1.7104400396347046},{"timestamp":1742391300000,"open":893.787,"high":893.787,"low":892.582,"close":892.879,"volume":1.3860000371932983},{"timestamp":1742391360000,"open":892.973,"high":892.989,"low":891.976,"close":892.473,"volume":1.584678053855896},{"timestamp":1742391420000,"open":892.387,"high":893.487,"low":892.381,"close":893.375,"volume":0.9721159934997559},{"timestamp":1742391480000,"open":893.577,"high":894.487,"low":893.382,"close":894.473,"volume":1.1881099939346313},{"timestamp":1742391540000,"open":894.389,"high":894.389,"low":893.674,"close":893.785,"volume":1.386348009109497},{"timestamp":1742391600000,"open":893.887,"high":893.887,"low":893.074,"close":893.479,"volume":1.7642199993133545},{"timestamp":1742391660000,"open":893.382,"high":893.699,"low":893.174,"close":893.681,"volume":1.5840239524841309},{"timestamp":1742391720000,"open":893.577,"high":893.799,"low":893.475,"close":893.778,"volume":1.1700119972229004},{"timestamp":1742391780000,"open":893.689,"high":894.087,"low":893.675,"close":893.773,"volume":1.3142319917678833},{"timestamp":1742391840000,"open":893.884,"high":894.788,"low":893.577,"close":894.788,"volume":1.2782200574874878},{"timestamp":1742391900000,"open":894.783,"high":894.985,"low":894.673,"close":894.873,"volume":0.9723659753799438},{"timestamp":1742391960000,"open":894.785,"high":894.984,"low":894.073,"close":894.387,"volume":1.8000119924545288},{"timestamp":1742392020000,"open":894.283,"high":894.686,"low":894.283,"close":894.574,"volume":1.080024003982544},{"timestamp":1742392080000,"open":894.487,"high":894.599,"low":893.873,"close":893.873,"volume":1.3774579763412476},{"timestamp":1742392140000,"open":893.979,"high":893.989,"low":893.575,"close":893.687,"volume":1.3320180177688599},{"timestamp":1742392200000,"open":893.788,"high":893.799,"low":893.284,"close":893.488,"volume":1.7283480167388916},{"timestamp":1742392260000,"open":893.587,"high":894.899,"low":893.374,"close":894.899,"volume":1.4041279554367065},{"timestamp":1742392320000,"open":894.788,"high":894.887,"low":893.974,"close":894.073,"volume":1.4402259588241577},{"timestamp":1742392380000,"open":894.18,"high":894.388,"low":893.977,"close":894.275,"volume":1.0441279411315918},{"timestamp":1742392440000,"open":894.373,"high":894.789,"low":894.279,"close":894.499,"volume":1.1701159477233887},{"timestamp":1742392500000,"open":894.575,"high":894.699,"low":894.385,"close":894.589,"volume":0.9363359808921814},{"timestamp":1742392560000,"open":894.481,"high":894.789,"low":894.481,"close":894.587,"volume":1.0981160402297974},{"timestamp":1742392620000,"open":894.681,"high":894.689,"low":894.373,"close":894.68,"volume":1.27823805809021},{"timestamp":1742392680000,"open":894.674,"high":894.699,"low":894.373,"close":894.483,"volume":0.9002259969711304},{"timestamp":1742392740000,"open":894.377,"high":894.599,"low":894.076,"close":894.375,"volume":0.8823419809341431},{"timestamp":1742392800000,"open":894.499,"high":895.084,"low":894.376,"close":894.881,"volume":1.4581220149993896},{"timestamp":1742392860000,"open":894.978,"high":894.988,"low":894.677,"close":894.784,"volume":1.0802379846572876},{"timestamp":1742392920000,"open":894.681,"high":895.086,"low":894.577,"close":894.873,"volume":1.0982500314712524},{"timestamp":1742392980000,"open":894.989,"high":894.989,"low":894.573,"close":894.787,"volume":1.1880240440368652},{"timestamp":1742393040000,"open":894.687,"high":895.199,"low":894.673,"close":895.086,"volume":1.2783479690551758},{"timestamp":1742393100000,"open":895.088,"high":895.088,"low":894.675,"close":894.676,"volume":1.4763599634170532},{"timestamp":1742393160000,"open":894.777,"high":895.186,"low":894.579,"close":895.186,"volume":1.296347975730896},{"timestamp":1742393220000,"open":895.087,"high":895.699,"low":894.876,"close":894.976,"volume":1.4220479726791382},{"timestamp":1742393280000,"open":894.979,"high":895.087,"low":894.576,"close":894.677,"volume":1.6201159954071045},{"timestamp":1742393340000,"open":894.799,"high":894.987,"low":894.576,"close":894.879,"volume":1.224128007888794},{"timestamp":1742393400000,"open":894.899,"high":895.085,"low":894.774,"close":894.78,"volume":1.2603360414505005},{"timestamp":1742393460000,"open":894.88,"high":895.586,"low":894.678,"close":895.586,"volume":1.170225977897644},{"timestamp":1742393520000,"open":895.488,"high":895.599,"low":895.178,"close":895.286,"volume":1.3323479890823364},{"timestamp":1742393580000,"open":895.385,"high":895.387,"low":894.982,"close":895.174,"volume":1.1702320575714111},{"timestamp":1742393640000,"open":895.085,"high":895.286,"low":894.973,"close":894.977,"volume":0.9722440242767334},{"timestamp":1742393700000,"open":894.999,"high":895.587,"low":894.973,"close":895.484,"volume":1.0805619955062866},{"timestamp":1742393760000,"open":895.38,"high":895.387,"low":895.073,"close":895.299,"volume":1.062000036239624},{"timestamp":1742393820000,"open":895.173,"high":895.285,"low":894.973,"close":894.983,"volume":1.0440000295639038},{"timestamp":1742393880000,"open":895.183,"high":895.388,"low":894.975,"close":895.084,"volume":1.368116021156311},{"timestamp":1742393940000,"open":894.98,"high":895.587,"low":894.978,"close":895.375,"volume":1.2420120239257812},{"timestamp":1742394000000,"open":895.474,"high":895.499,"low":895.279,"close":895.382,"volume":0.9362379908561707},{"timestamp":1742394060000,"open":895.284,"high":895.499,"low":894.975,"close":895.273,"volume":1.1701159477233887},{"timestamp":1742394120000,"open":895.375,"high":895.488,"low":895.173,"close":895.373,"volume":1.1164580583572388},{"timestamp":1742394180000,"open":895.483,"high":895.488,"low":895.174,"close":895.399,"volume":0.7021219730377197},{"timestamp":1742394240000,"open":895.385,"high":895.499,"low":895.173,"close":895.273,"volume":0.9001100063323975},{"timestamp":1742394300000,"open":895.18,"high":895.287,"low":894.874,"close":894.874,"volume":0.9182320237159729},{"timestamp":1742394360000,"open":894.985,"high":895.089,"low":894.78,"close":894.885,"volume":0.8820000290870667},{"timestamp":1742394420000,"open":894.799,"high":894.799,"low":894.673,"close":894.779,"volume":0.3780060112476349},{"timestamp":1742394480000,"open":894.686,"high":895.186,"low":894.487,"close":895.173,"volume":1.1882439851760864},{"timestamp":1742394540000,"open":895.084,"high":895.189,"low":894.774,"close":894.789,"volume":0.576121985912323},{"timestamp":1742394600000,"open":894.889,"high":895.584,"low":894.875,"close":895.475,"volume":1.5661280155181885},{"timestamp":1742394660000,"open":895.376,"high":895.582,"low":895.182,"close":895.389,"volume":1.260133981704712},{"timestamp":1742394720000,"open":895.482,"high":895.986,"low":895.273,"close":895.88,"volume":1.134220004081726},{"timestamp":1742394780000,"open":895.973,"high":895.999,"low":895.575,"close":895.875,"volume":1.2964760065078735},{"timestamp":1742394840000,"open":895.779,"high":895.889,"low":895.373,"close":895.475,"volume":1.134335994720459},{"timestamp":1742394900000,"open":895.384,"high":895.584,"low":895.273,"close":895.485,"volume":1.0620059967041016},{"timestamp":1742394960000,"open":895.378,"high":895.485,"low":894.98,"close":895.175,"volume":1.2602319717407227},{"timestamp":1742395020000,"open":895.281,"high":896.088,"low":895.073,"close":896.084,"volume":1.368567943572998},{"timestamp":1742395080000,"open":895.987,"high":896.299,"low":895.873,"close":895.879,"volume":1.1880120038986206},{"timestamp":1742395140000,"open":895.981,"high":895.999,"low":895.174,"close":895.478,"volume":1.3500059843063354},{"timestamp":1742395200000,"open":895.383,"high":895.789,"low":895.374,"close":895.685,"volume":1.3142260313034058},{"timestamp":1742395260000,"open":895.599,"high":895.885,"low":895.273,"close":895.279,"volume":1.2061100006103516},{"timestamp":1742395320000,"open":895.389,"high":895.599,"low":895.176,"close":895.38,"volume":1.1523480415344238},{"timestamp":1742395380000,"open":895.478,"high":895.789,"low":895.473,"close":895.686,"volume":0.9361100196838379},{"timestamp":1742395440000,"open":895.783,"high":895.881,"low":895.373,"close":895.389,"volume":1.2780059576034546},{"timestamp":1742395500000,"open":895.28,"high":895.387,"low":895.073,"close":895.082,"volume":1.0441399812698364},{"timestamp":1742395560000,"open":895.184,"high":895.289,"low":894.876,"close":895.176,"volume":1.170225977897644},{"timestamp":1742395620000,"open":895.288,"high":895.789,"low":895.178,"close":895.775,"volume":1.1702320575714111},{"timestamp":1742395680000,"open":895.683,"high":896.081,"low":895.683,"close":895.981,"volume":1.044219970703125},{"timestamp":1742395740000,"open":896.087,"high":896.179,"low":895.875,"close":896.176,"volume":0.8461160063743591},{"timestamp":1742395800000,"open":896.075,"high":896.199,"low":895.974,"close":896.074,"volume":0.9902259707450867},{"timestamp":1742395860000,"open":896.179,"high":896.186,"low":895.975,"close":896.075,"volume":0.972000002861023},{"timestamp":1742395920000,"open":896.179,"high":896.299,"low":896.073,"close":896.078,"volume":1.152127981185913},{"timestamp":1742395980000,"open":896.185,"high":896.699,"low":896.074,"close":896.475,"volume":1.2782200574874878},{"timestamp":1742396040000,"open":896.58,"high":896.788,"low":896.473,"close":896.586,"volume":1.0622440576553345},{"timestamp":1742396100000,"open":896.58,"high":896.699,"low":896.177,"close":896.299,"volume":1.170225977897644},{"timestamp":1742396160000,"open":896.184,"high":896.881,"low":896.174,"close":896.784,"volume":1.1882259845733643},{"timestamp":1742396220000,"open":896.682,"high":897.399,"low":896.676,"close":897.083,"volume":1.3502320051193237},{"timestamp":1742396280000,"open":897.177,"high":897.188,"low":896.873,"close":896.881,"volume":1.3324520587921143},{"timestamp":1742396340000,"open":896.978,"high":897.074,"low":896.677,"close":896.689,"volume":1.440000057220459},{"timestamp":1742396400000,"open":896.799,"high":896.982,"low":896.175,"close":896.499,"volume":1.4042320251464844},{"timestamp":1742396460000,"open":896.587,"high":896.699,"low":896.274,"close":896.387,"volume":1.1702320575714111},{"timestamp":1742396520000,"open":896.284,"high":896.499,"low":895.976,"close":896.384,"volume":1.332360029220581},{"timestamp":1742396580000,"open":896.487,"high":896.489,"low":895.78,"close":895.982,"volume":1.2960059642791748},{"timestamp":1742396640000,"open":895.975,"high":896.183,"low":895.777,"close":896.089,"volume":1.1701099872589111},{"timestamp":1742396700000,"open":895.981,"high":896.273,"low":895.874,"close":896.074,"volume":1.026237964630127},{"timestamp":1742396760000,"open":895.999,"high":896.499,"low":895.874,"close":896.499,"volume":1.5121279954910278},{"timestamp":1742396820000,"open":896.382,"high":896.789,"low":896.277,"close":896.699,"volume":1.4401099681854248},{"timestamp":1742396880000,"open":896.582,"high":896.788,"low":896.573,"close":896.781,"volume":1.1881279945373535},{"timestamp":1742396940000,"open":896.674,"high":896.799,"low":896.473,"close":896.674,"volume":1.0265560150146484},{"timestamp":1742397000000,"open":896.577,"high":896.886,"low":896.375,"close":896.689,"volume":1.2602499723434448},{"timestamp":1742397060000,"open":896.789,"high":896.987,"low":896.581,"close":896.699,"volume":1.1161340475082397},{"timestamp":1742397120000,"open":896.576,"high":896.78,"low":896.276,"close":896.68,"volume":1.188562035560608},{"timestamp":1742397180000,"open":896.781,"high":897.289,"low":896.673,"close":897.074,"volume":1.0621099472045898},{"timestamp":1742397240000,"open":897.181,"high":897.181,"low":896.775,"close":896.882,"volume":0.954446017742157},{"timestamp":1742397300000,"open":896.784,"high":897.288,"low":896.784,"close":897.186,"volume":0.9363420009613037},{"timestamp":1742397360000,"open":896.977,"high":897.388,"low":896.874,"close":897.284,"volume":1.0082379579544067},{"timestamp":1742397420000,"open":897.375,"high":897.489,"low":897.181,"close":897.285,"volume":1.08023202419281},{"timestamp":1742397480000,"open":897.399,"high":897.484,"low":896.978,"close":897.089,"volume":0.9722319841384888},{"timestamp":1742397540000,"open":896.985,"high":896.988,"low":896.773,"close":896.881,"volume":0.8461160063743591},{"timestamp":1742397600000,"open":896.882,"high":897.189,"low":896.684,"close":897.181,"volume":1.1160180568695068},{"timestamp":1742397660000,"open":897.287,"high":897.587,"low":897.176,"close":897.484,"volume":1.0084400177001953},{"timestamp":1742397720000,"open":897.375,"high":897.589,"low":897.275,"close":897.485,"volume":0.9721159934997559},{"timestamp":1742397780000,"open":897.387,"high":897.599,"low":897.178,"close":897.383,"volume":0.9361220002174377},{"timestamp":1742397840000,"open":897.473,"high":897.599,"low":897.374,"close":897.475,"volume":0.954122006893158},{"timestamp":1742397900000,"open":897.389,"high":897.574,"low":897.281,"close":897.389,"volume":0.8282319903373718},{"timestamp":1742397960000,"open":897.279,"high":897.599,"low":897.175,"close":897.28,"volume":1.2961159944534302},{"timestamp":1742398020000,"open":897.187,"high":897.299,"low":896.981,"close":897.174,"volume":0.8821399807929993},{"timestamp":1742398080000,"open":897.299,"high":897.299,"low":896.974,"close":897.083,"volume":0.7200120091438293},{"timestamp":1742398140000,"open":896.976,"high":897.181,"low":896.875,"close":896.986,"volume":0.7382199764251709},{"timestamp":1742398200000,"open":896.877,"high":897.178,"low":896.877,"close":896.988,"volume":1.1160180568695068},{"timestamp":1742398260000,"open":896.975,"high":897.286,"low":896.776,"close":897.185,"volume":0.9362260103225708},{"timestamp":1742398320000,"open":897.076,"high":897.299,"low":896.974,"close":897.283,"volume":1.026121973991394},{"timestamp":1742398380000,"open":897.188,"high":897.384,"low":897.073,"close":897.288,"volume":0.9001160264015198},{"timestamp":1742398440000,"open":897.378,"high":897.387,"low":897.075,"close":897.178,"volume":1.1161220073699951},{"timestamp":1742398500000,"open":897.288,"high":897.288,"low":896.574,"close":896.681,"volume":0.8642259836196899},{"timestamp":1742398560000,"open":896.58,"high":896.988,"low":896.373,"close":896.886,"volume":1.0080000162124634},{"timestamp":1742398620000,"open":896.989,"high":897.499,"low":896.774,"close":897.281,"volume":1.0621219873428345},{"timestamp":1742398680000,"open":897.185,"high":897.587,"low":897.075,"close":897.388,"volume":1.4761099815368652},{"timestamp":1742398740000,"open":897.299,"high":897.387,"low":896.973,"close":897.175,"volume":1.2239999771118164},{"timestamp":1742398800000,"open":897.175,"high":897.488,"low":897.074,"close":897.287,"volume":1.4944759607315063},{"timestamp":1742398860000,"open":897.173,"high":897.399,"low":897.073,"close":897.085,"volume":1.638458013534546},{"timestamp":1742398920000,"open":897.185,"high":897.499,"low":896.874,"close":897.482,"volume":0.9180120229721069},{"timestamp":1742398980000,"open":897.385,"high":898.299,"low":897.373,"close":898.284,"volume":1.4221160411834717},{"timestamp":1742399040000,"open":898.381,"high":898.381,"low":897.577,"close":897.675,"volume":1.566122055053711},{"timestamp":1742399100000,"open":897.684,"high":898.085,"low":897.576,"close":897.786,"volume":1.1881279945373535},{"timestamp":1742399160000,"open":897.885,"high":898.086,"low":897.474,"close":897.973,"volume":1.2780059576034546},{"timestamp":1742399220000,"open":897.889,"high":898.075,"low":897.587,"close":897.587,"volume":1.1520119905471802},{"timestamp":1742399280000,"open":897.687,"high":897.899,"low":897.384,"close":897.586,"volume":1.1161220073699951},{"timestamp":1742399340000,"open":897.586,"high":897.986,"low":897.375,"close":897.875,"volume":1.5124520063400269},{"timestamp":1742399400000,"open":897.978,"high":897.988,"low":897.776,"close":897.886,"volume":1.1521159410476685},{"timestamp":1742399460000,"open":897.789,"high":897.982,"low":897.475,"close":897.579,"volume":1.2781100273132324},{"timestamp":1742399520000,"open":897.685,"high":897.983,"low":897.575,"close":897.581,"volume":1.0800060033798218},{"timestamp":1742399580000,"open":897.686,"high":897.786,"low":897.474,"close":897.589,"volume":1.1520119905471802},{"timestamp":1742399640000,"open":897.68,"high":897.799,"low":897.374,"close":897.399,"volume":1.3144580125808716},{"timestamp":1742399700000,"open":897.279,"high":897.386,"low":896.779,"close":897.179,"volume":1.440011978149414},{"timestamp":1742399760000,"open":897.079,"high":897.286,"low":896.68,"close":896.88,"volume":1.224128007888794},{"timestamp":1742399820000,"open":896.989,"high":896.999,"low":896.678,"close":896.986,"volume":1.0263479948043823},{"timestamp":1742399880000,"open":896.882,"high":896.889,"low":896.375,"close":896.599,"volume":1.3680119514465332},{"timestamp":1742399940000,"open":896.677,"high":896.687,"low":896.275,"close":896.399,"volume":0.7923300266265869},{"timestamp":1742400000000,"open":896.489,"high":897.387,"low":896.279,"close":897.286,"volume":1.6385680437088013},{"timestamp":1742400060000,"open":897.387,"high":897.788,"low":897.175,"close":897.783,"volume":1.4762380123138428},{"timestamp":1742400120000,"open":897.899,"high":897.985,"low":897.275,"close":897.279,"volume":1.0082260370254517},{"timestamp":1742400180000,"open":897.375,"high":897.486,"low":897.081,"close":897.18,"volume":0.9184460043907166},{"timestamp":1742400240000,"open":897.077,"high":897.287,"low":897.073,"close":897.073,"volume":1.062116026878357},{"timestamp":1742400300000,"open":897.178,"high":897.289,"low":896.673,"close":897.186,"volume":1.277999997138977},{"timestamp":1742400360000,"open":897.074,"high":897.299,"low":896.873,"close":897.088,"volume":0.8461099863052368},{"timestamp":1742400420000,"open":896.989,"high":897.382,"low":896.874,"close":897.188,"volume":1.4941099882125854},{"timestamp":1742400480000,"open":897.278,"high":897.687,"low":897.073,"close":897.486,"volume":1.5482380390167236},{"timestamp":1742400540000,"open":897.575,"high":897.589,"low":897.099,"close":897.182,"volume":1.3320059776306152},{"timestamp":1742400600000,"open":897.282,"high":897.285,"low":896.973,"close":897.083,"volume":1.3320180177688599},{"timestamp":1742400660000,"open":896.977,"high":897.182,"low":896.78,"close":896.787,"volume":1.0983359813690186},{"timestamp":1742400720000,"open":896.899,"high":897.186,"low":896.674,"close":896.886,"volume":1.2243540287017822},{"timestamp":1742400780000,"open":896.799,"high":896.988,"low":896.576,"close":896.686,"volume":0.9360179901123047},{"timestamp":1742400840000,"open":896.574,"high":896.699,"low":896.382,"close":896.473,"volume":1.0260180234909058},{"timestamp":1742400900000,"open":896.577,"high":896.989,"low":896.375,"close":896.989,"volume":1.2242380380630493},{"timestamp":1742400960000,"open":896.873,"high":897.086,"low":896.677,"close":896.783,"volume":1.1342439651489258},{"timestamp":1742401020000,"open":896.679,"high":896.987,"low":896.673,"close":896.888,"volume":1.3505680561065674},{"timestamp":1742401080000,"open":896.783,"high":896.899,"low":896.673,"close":896.686,"volume":1.3861219882965088},{"timestamp":1742401140000,"open":896.787,"high":897.182,"low":896.579,"close":896.984,"volume":1.4759999513626099},{"timestamp":1742401200000,"open":897.086,"high":897.088,"low":896.481,"close":896.873,"volume":1.3682199716567993},{"timestamp":1742401260000,"open":896.976,"high":897.176,"low":896.773,"close":896.884,"volume":1.1701099872589111},{"timestamp":1742401320000,"open":896.78,"high":897.182,"low":896.774,"close":897.079,"volume":1.3323479890823364},{"timestamp":1742401380000,"open":897.183,"high":897.388,"low":896.973,"close":896.973,"volume":1.5662260055541992},{"timestamp":1742401440000,"open":897.073,"high":897.086,"low":896.777,"close":896.882,"volume":1.0621219873428345},{"timestamp":1742401500000,"open":896.785,"high":897.499,"low":896.785,"close":896.974,"volume":1.7640060186386108},{"timestamp":1742401560000,"open":896.881,"high":897.087,"low":896.573,"close":896.574,"volume":1.0081160068511963},{"timestamp":1742401620000,"open":896.68,"high":896.989,"low":896.48,"close":896.782,"volume":1.0621099472045898},{"timestamp":1742401680000,"open":896.689,"high":896.984,"low":896.573,"close":896.783,"volume":1.187999963760376},{"timestamp":1742401740000,"open":896.585,"high":897.188,"low":896.585,"close":896.988,"volume":1.3140239715576172}]