[{"timestamp":1742391000000,"open":820.979,"high":821.479,"low":820.079,"close":820.079,"volume":0.8399999737739563},{"timestamp":1742391060000,"open":817.979,"high":819.589,"low":817.979,"close":818.979,"volume":1.2000000476837158},{"timestamp":1742391120000,"open":819.539,"high":821.209,"low":818.539,"close":818.539,"volume":2.1600000858306885},{"timestamp":1742391180000,"open":818.979,"high":820.019,"low":818.809,"close":818.809,"volume":0.7200000286102295},{"timestamp":1742391240000,"open":819.049,"high":821.419,"low":819.049,"close":820.889,"volume":2.640000104904175},{"timestamp":1742391300000,"open":820.889,"high":821.509,"low":820.889,"close":821.269,"volume":2.2799999713897705},{"timestamp":1742391360000,"open":821.539,"high":821.789,"low":820.499,"close":821.789,"volume":2.130000114440918},{"timestamp":1742391420000,"open":821.239,"high":822.979,"low":821.189,"close":822.979,"volume":4.53000020980835},{"timestamp":1742391480000,"open":822.979,"high":825.139,"low":822.979,"close":825.139,"volume":2.520900011062622},{"timestamp":1742391540000,"open":825.939,"high":826.929,"low":825.119,"close":826.469,"volume":2.5199999809265137},{"timestamp":1742391600000,"open":827.309,"high":828.329,"low":826.809,"close":828.329,"volume":2.759999990463257},{"timestamp":1742391660000,"open":828.629,"high":830.079,"low":828.629,"close":829.979,"volume":2.009999990463257},{"timestamp":1742391720000,"open":828.989,"high":828.989,"low":827.629,"close":827.839,"volume":4.829999923706055},{"timestamp":1742391780000,"open":827.659,"high":828.359,"low":827.659,"close":828.139,"volume":2.4000000953674316},{"timestamp":1742391840000,"open":828.139,"high":828.589,"low":827.839,"close":827.839,"volume":2.0399999618530273},{"timestamp":1742391900000,"open":828.379,"high":829.379,"low":827.639,"close":828.839,"volume":1.680899977684021},{"timestamp":1742391960000,"open":828.819,"high":829.729,"low":828.079,"close":829.539,"volume":5.610899925231934},{"timestamp":1742392020000,"open":829.539,"high":829.929,"low":828.239,"close":828.649,"volume":4.619999885559082},{"timestamp":1742392080000,"open":828.649,"high":831.019,"low":828.649,"close":829.979,"volume":4.740900039672852},{"timestamp":1742392140000,"open":829.979,"high":829.979,"low":828.239,"close":828.979,"volume":1.2899999618530273},{"timestamp":1742392200000,"open":828.979,"high":829.129,"low":828.979,"close":828.979,"volume":0.36000001430511475},{"timestamp":1742392260000,"open":828.979,"high":829.959,"low":828.979,"close":828.979,"volume":2.1308999061584473},{"timestamp":1742392320000,"open":829.179,"high":830.389,"low":829.179,"close":829.179,"volume":1.3200000524520874},{"timestamp":1742392380000,"open":829.669,"high":830.809,"low":829.669,"close":830.319,"volume":3.240000009536743},{"timestamp":1742392440000,"open":830.319,"high":832.119,"low":830.319,"close":831.979,"volume":6.210000038146973},{"timestamp":1742392500000,"open":831.989,"high":833.189,"low":831.979,"close":832.159,"volume":1.350000023841858},{"timestamp":1742392560000,"open":832.939,"high":834.369,"low":832.939,"close":833.689,"volume":2.280900001525879},{"timestamp":1742392620000,"open":834.009,"high":834.669,"low":833.679,"close":834.669,"volume":5.039999961853027},{"timestamp":1742392680000,"open":834.669,"high":834.669,"low":834.159,"close":834.159,"volume":1.3200000524520874},{"timestamp":1742392740000,"open":834.199,"high":834.239,"low":833.679,"close":833.809,"volume":1.530900001525879},{"timestamp":1742392800000,"open":833.809,"high":834.179,"low":832.859,"close":832.859,"volume":2.490000009536743},{"timestamp":1742392860000,"open":833.019,"high":833.489,"low":832.859,"close":832.859,"volume":1.3200000524520874},{"timestamp":1742392920000,"open":832.859,"high":832.869,"low":832.459,"close":832.459,"volume":1.2000000476837158},{"timestamp":1742392980000,"open":832.589,"high":832.589,"low":832.239,"close":832.239,"volume":0.47999998927116394},{"timestamp":1742393040000,"open":832.239,"high":833.079,"low":832.239,"close":832.279,"volume":1.3200000524520874},{"timestamp":1742393100000,"open":833.199,"high":833.499,"low":833.029,"close":833.029,"volume":1.7400000095367432},{"timestamp":1742393160000,"open":833.029,"high":833.029,"low":833.029,"close":833.029,"volume":0.36000001430511475},{"timestamp":1742393220000,"open":833.029,"high":834.669,"low":833.029,"close":833.449,"volume":2.130000114440918},{"timestamp":1742393280000,"open":833.009,"high":833.009,"low":833.009,"close":833.009,"volume":0.36000001430511475},{"timestamp":1742393340000,"open":833.279,"high":834.149,"low":833.279,"close":833.939,"volume":1.080899953842163},{"timestamp":1742393400000,"open":833.929,"high":834.709,"low":833.929,"close":834.709,"volume":2.1600000858306885},{"timestamp":1742393460000,"open":834.709,"high":835.409,"low":834.519,"close":834.519,"volume":2.8499999046325684},{"timestamp":1742393520000,"open":833.929,"high":834.209,"low":833.929,"close":833.929,"volume":0.9599999785423279},{"timestamp":1742393580000,"open":833.929,"high":834.489,"low":833.929,"close":834.179,"volume":0.7200000286102295},{"timestamp":1742393640000,"open":834.179,"high":834.179,"low":834.179,"close":834.179,"volume":0.23999999463558197},{"timestamp":1742393700000,"open":834.649,"high":836.279,"low":834.449,"close":835.969,"volume":1.6799999475479126},{"timestamp":1742393760000,"open":835.979,"high":835.979,"low":835.579,"close":835.579,"volume":1.7999999523162842},{"timestamp":1742393820000,"open":835.559,"high":835.939,"low":835.559,"close":835.609,"volume":1.0800000429153442},{"timestamp":1742393880000,"open":835.609,"high":835.839,"low":835.609,"close":835.639,"volume":1.1699999570846558},{"timestamp":1742393940000,"open":836.199,"high":837.389,"low":835.639,"close":837.209,"volume":2.1600000858306885},{"timestamp":1742394000000,"open":837.209,"high":837.319,"low":836.179,"close":836.349,"volume":1.7699999809265137},{"timestamp":1742394060000,"open":836.349,"high":836.989,"low":836.349,"close":836.989,"volume":1.0800000429153442},{"timestamp":1742394120000,"open":836.799,"high":836.879,"low":836.799,"close":836.879,"volume":0.6000000238418579},{"timestamp":1742394180000,"open":837.499,"high":837.499,"low":836.879,"close":836.879,"volume":1.559999942779541},{"timestamp":1742394240000,"open":836.879,"high":837.089,"low":836.879,"close":836.879,"volume":0.8409000039100647},{"timestamp":1742394300000,"open":836.879,"high":836.879,"low":836.379,"close":836.489,"volume":1.8300000429153442},{"timestamp":1742394360000,"open":836.639,"high":836.639,"low":836.639,"close":836.639,"volume":0.36000001430511475},{"timestamp":1742394480000,"open":836.649,"high":836.929,"low":836.639,"close":836.639,"volume":0.6000000238418579},{"timestamp":1742394540000,"open":836.849,"high":836.849,"low":836.639,"close":836.639,"volume":0.47999998927116394},{"timestamp":1742394600000,"open":836.849,"high":836.849,"low":836.019,"close":836.019,"volume":0.9599999785423279},{"timestamp":1742394660000,"open":836.019,"high":836.019,"low":835.809,"close":835.809,"volume":0.6000000238418579},{"timestamp":1742394720000,"open":835.809,"high":836.369,"low":835.809,"close":836.369,"volume":0.6000000238418579},{"timestamp":1742394780000,"open":836.849,"high":836.849,"low":835.819,"close":836.459,"volume":0.9599999785423279},{"timestamp":1742394840000,"open":836.189,"high":837.119,"low":836.189,"close":836.419,"volume":1.2000000476837158},{"timestamp":1742394900000,"open":837.069,"high":837.069,"low":836.419,"close":836.589,"volume":1.6799999475479126},{"timestamp":1742394960000,"open":836.589,"high":837.099,"low":836.589,"close":837.099,"volume":0.7200000286102295},{"timestamp":1742395020000,"open":836.589,"high":836.599,"low":836.399,"close":836.399,"volume":0.7200000286102295},{"timestamp":1742395080000,"open":836.399,"high":836.399,"low":836.399,"close":836.399,"volume":0.36000001430511475},{"timestamp":1742395140000,"open":836.399,"high":836.399,"low":836.399,"close":836.399,"volume":0.6000000238418579},{"timestamp":1742395200000,"open":836.399,"high":837.159,"low":836.399,"close":836.479,"volume":0.8100000023841858},{"timestamp":1742395260000,"open":836.479,"high":836.479,"low":836.389,"close":836.389,"volume":0.8399999737739563},{"timestamp":1742395320000,"open":836.389,"high":836.639,"low":836.179,"close":836.639,"volume":1.2000000476837158},{"timestamp":1742395380000,"open":836.639,"high":836.869,"low":836.179,"close":836.479,"volume":3},{"timestamp":1742395440000,"open":836.179,"high":836.199,"low":835.259,"close":835.259,"volume":1.2908999919891357},{"timestamp":1742395500000,"open":835.269,"high":835.839,"low":835.259,"close":835.399,"volume":2.280900001525879},{"timestamp":1742395560000,"open":835.399,"high":835.959,"low":835.399,"close":835.399,"volume":0.9599999785423279},{"timestamp":1742395620000,"open":835.399,"high":835.899,"low":835.399,"close":835.899,"volume":0.8399999737739563},{"timestamp":1742395740000,"open":835.899,"high":836.349,"low":835.899,"close":835.899,"volume":0.7200000286102295},{"timestamp":1742395800000,"open":835.899,"high":836.049,"low":834.489,"close":834.489,"volume":1.7699999809265137},{"timestamp":1742395860000,"open":834.489,"high":834.899,"low":834.139,"close":834.139,"volume":0.6000000238418579},{"timestamp":1742395920000,"open":834.139,"high":834.139,"low":833.859,"close":833.859,"volume":1.6799999475479126},{"timestamp":1742395980000,"open":833.859,"high":834.289,"low":833.739,"close":833.739,"volume":2.0999999046325684},{"timestamp":1742396040000,"open":833.979,"high":834.009,"low":833.739,"close":833.809,"volume":2.2799999713897705},{"timestamp":1742396100000,"open":833.809,"high":833.809,"low":833.809,"close":833.809,"volume":0.7200000286102295},{"timestamp":1742396160000,"open":833.809,"high":834.239,"low":833.809,"close":833.809,"volume":1.440000057220459},{"timestamp":1742396220000,"open":833.869,"high":834.309,"low":833.809,"close":834.249,"volume":1.7999999523162842},{"timestamp":1742396280000,"open":834.249,"high":834.269,"low":834.159,"close":834.159,"volume":1.0800000429153442},{"timestamp":1742396340000,"open":834.119,"high":834.929,"low":834.119,"close":834.829,"volume":2.8499999046325684},{"timestamp":1742396400000,"open":834.829,"high":834.829,"low":832.139,"close":832.139,"volume":2.3399999141693115},{"timestamp":1742396460000,"open":832.139,"high":833.249,"low":832.139,"close":833.249,"volume":0.8399999737739563},{"timestamp":1742396520000,"open":833.249,"high":833.249,"low":833.249,"close":833.249,"volume":0.11999999731779099},{"timestamp":1742396580000,"open":833.249,"high":833.249,"low":833.249,"close":833.249,"volume":0.6000000238418579},{"timestamp":1742396640000,"open":832.819,"high":832.819,"low":832.819,"close":832.819,"volume":0.11999999731779099},{"timestamp":1742396700000,"open":832.819,"high":832.939,"low":832.819,"close":832.819,"volume":0.47999998927116394},{"timestamp":1742396760000,"open":832.819,"high":832.819,"low":832.819,"close":832.819,"volume":0.11999999731779099},{"timestamp":1742396820000,"open":833.059,"high":833.059,"low":833.059,"close":833.059,"volume":0.11999999731779099},{"timestamp":1742396880000,"open":833.059,"high":833.359,"low":832.479,"close":832.479,"volume":1.0499999523162842},{"timestamp":1742396940000,"open":832.479,"high":833.279,"low":832.419,"close":832.609,"volume":1.7699999809265137},{"timestamp":1742397000000,"open":832.719,"high":832.929,"low":832.719,"close":832.719,"volume":1.3200000524520874},{"timestamp":1742397060000,"open":832.609,"high":833.269,"low":832.609,"close":833.069,"volume":0.7200000286102295},{"timestamp":1742397120000,"open":833.259,"high":833.259,"low":833.069,"close":833.069,"volume":0.23999999463558197},{"timestamp":1742397240000,"open":833.069,"high":833.559,"low":833.069,"close":833.289,"volume":0.7200000286102295},{"timestamp":1742397300000,"open":833.299,"high":833.299,"low":833.299,"close":833.299,"volume":0.23999999463558197},{"timestamp":1742397360000,"open":833.159,"high":833.199,"low":833.159,"close":833.199,"volume":0.8399999737739563},{"timestamp":1742397420000,"open":833.159,"high":833.159,"low":833.159,"close":833.159,"volume":0.11999999731779099},{"timestamp":1742397480000,"open":833.159,"high":833.529,"low":833.159,"close":833.159,"volume":1.440000057220459},{"timestamp":1742397540000,"open":833.159,"high":833.159,"low":833.159,"close":833.159,"volume":0.23999999463558197},{"timestamp":1742397600000,"open":833.239,"high":833.239,"low":833.239,"close":833.239,"volume":0.36000001430511475},{"timestamp":1742397660000,"open":833.239,"high":833.589,"low":833.239,"close":833.589,"volume":0.47999998927116394},{"timestamp":1742397720000,"open":833.589,"high":834.079,"low":833.589,"close":833.779,"volume":0.8399999737739563},{"timestamp":1742397900000,"open":833.779,"high":833.979,"low":833.779,"close":833.979,"volume":0.7200000286102295},{"timestamp":1742397960000,"open":833.999,"high":833.999,"low":833.999,"close":833.999,"volume":0.36000001430511475},{"timestamp":1742398020000,"open":834.379,"high":834.389,"low":834.379,"close":834.379,"volume":0.5699999928474426},{"timestamp":1742398080000,"open":834.489,"high":834.519,"low":834.339,"close":834.339,"volume":0.7200000286102295},{"timestamp":1742398140000,"open":834.269,"high":834.269,"low":834.259,"close":834.259,"volume":0.23999999463558197},{"timestamp":1742398200000,"open":834.269,"high":834.269,"low":834.269,"close":834.269,"volume":0.23999999463558197},{"timestamp":1742398260000,"open":834.269,"high":834.719,"low":834.269,"close":834.719,"volume":0.7200000286102295},{"timestamp":1742398320000,"open":834.979,"high":834.979,"low":834.269,"close":834.269,"volume":0.8399999737739563},{"timestamp":1742398380000,"open":834.269,"high":834.269,"low":834.269,"close":834.269,"volume":0.11999999731779099},{"timestamp":1742398440000,"open":834.269,"high":834.269,"low":834.269,"close":834.269,"volume":0.23999999463558197},{"timestamp":1742398500000,"open":834.269,"high":834.269,"low":834.189,"close":834.189,"volume":0.8399999737739563},{"timestamp":1742398560000,"open":833.999,"high":833.999,"low":833.479,"close":833.479,"volume":1.0800000429153442},{"timestamp":1742398620000,"open":833.429,"high":833.479,"low":833.429,"close":833.429,"volume":0.6000000238418579},{"timestamp":1742398680000,"open":833.479,"high":833.649,"low":833.479,"close":833.479,"volume":1.0800000429153442},{"timestamp":1742398740000,"open":834.249,"high":834.249,"low":833.819,"close":833.819,"volume":0.44999998807907104},{"timestamp":1742398800000,"open":833.819,"high":833.819,"low":833.819,"close":833.819,"volume":0.23999999463558197},{"timestamp":1742398860000,"open":833.819,"high":833.819,"low":833.819,"close":833.819,"volume":0.11999999731779099},{"timestamp":1742398920000,"open":833.819,"high":834.299,"low":833.789,"close":834.079,"volume":1.2000000476837158},{"timestamp":1742398980000,"open":834.269,"high":834.269,"low":834.269,"close":834.269,"volume":0.11999999731779099},{"timestamp":1742399100000,"open":834.269,"high":834.479,"low":834.269,"close":834.269,"volume":0.44999998807907104},{"timestamp":1742399160000,"open":834.269,"high":834.269,"low":834.269,"close":834.269,"volume":0.11999999731779099},{"timestamp":1742399220000,"open":834.269,"high":834.269,"low":834.269,"close":834.269,"volume":0.11999999731779099},{"timestamp":1742399280000,"open":834.269,"high":834.269,"low":834.269,"close":834.269,"volume":0.11999999731779099},{"timestamp":1742399340000,"open":834.269,"high":834.269,"low":834.269,"close":834.269,"volume":0.23999999463558197},{"timestamp":1742399400000,"open":834.279,"high":834.719,"low":834.279,"close":834.539,"volume":0.47999998927116394},{"timestamp":1742399460000,"open":834.549,"high":835.369,"low":834.549,"close":835.369,"volume":0.8409000039100647},{"timestamp":1742399520000,"open":835.369,"high":835.829,"low":835.229,"close":835.299,"volume":2.009999990463257},{"timestamp":1742399580000,"open":835.429,"high":836.219,"low":835.429,"close":836.219,"volume":1.0800000429153442},{"timestamp":1742399640000,"open":836.219,"high":836.449,"low":836.219,"close":836.219,"volume":1.0800000429153442},{"timestamp":1742399700000,"open":836.229,"high":836.489,"low":836.229,"close":836.369,"volume":0.36000001430511475},{"timestamp":1742399760000,"open":836.409,"high":836.449,"low":835.389,"close":835.389,"volume":1.2000000476837158},{"timestamp":1742399820000,"open":835.009,"high":835.009,"low":834.849,"close":834.869,"volume":0.47999998927116394},{"timestamp":1742399880000,"open":834.919,"high":835.269,"low":834.849,"close":834.849,"volume":0.8399999737739563},{"timestamp":1742399940000,"open":834.849,"high":835.219,"low":834.849,"close":834.849,"volume":0.47999998927116394},{"timestamp":1742400060000,"open":834.849,"high":834.849,"low":834.279,"close":834.359,"volume":2.369999885559082},{"timestamp":1742400120000,"open":834.359,"high":834.459,"low":832.959,"close":832.959,"volume":1.7999999523162842},{"timestamp":1742400180000,"open":833.479,"high":833.479,"low":833.479,"close":833.479,"volume":0.47999998927116394},{"timestamp":1742400240000,"open":832.999,"high":833.479,"low":832.999,"close":833.479,"volume":1.0800000429153442},{"timestamp":1742400300000,"open":833.479,"high":834.429,"low":833.479,"close":834.429,"volume":1.7699999809265137},{"timestamp":1742400360000,"open":834.419,"high":834.419,"low":834.259,"close":834.269,"volume":0.47999998927116394},{"timestamp":1742400420000,"open":834.269,"high":834.299,"low":834.269,"close":834.299,"volume":0.23999999463558197},{"timestamp":1742400540000,"open":834.269,"high":834.269,"low":833.769,"close":834.139,"volume":0.47999998927116394},{"timestamp":1742400600000,"open":834.089,"high":834.089,"low":832.949,"close":832.949,"volume":1.2599999904632568},{"timestamp":1742400660000,"open":832.809,"high":833.149,"low":832.809,"close":832.809,"volume":0.36000001430511475},{"timestamp":1742400720000,"open":832.999,"high":832.999,"low":832.999,"close":832.999,"volume":0.11999999731779099},{"timestamp":1742400780000,"open":832.999,"high":832.999,"low":832.749,"close":832.749,"volume":0.6000000238418579},{"timestamp":1742400840000,"open":832.749,"high":832.749,"low":832.749,"close":832.749,"volume":0.23999999463558197},{"timestamp":1742400900000,"open":832.309,"high":832.309,"low":831.479,"close":831.479,"volume":1.559999942779541},{"timestamp":1742400960000,"open":831.419,"high":831.419,"low":830.979,"close":830.979,"volume":1.6799999475479126},{"timestamp":1742401020000,"open":830.979,"high":831.079,"low":830.979,"close":831.079,"volume":0.7200000286102295},{"timestamp":1742401080000,"open":831.099,"high":831.099,"low":831.079,"close":831.079,"volume":0.36090001463890076},{"timestamp":1742401140000,"open":831.079,"high":831.079,"low":831.079,"close":831.079,"volume":0.23999999463558197},{"timestamp":1742401200000,"open":831.819,"high":831.819,"low":831.659,"close":831.659,"volume":0.23999999463558197},{"timestamp":1742401260000,"open":832.059,"high":832.619,"low":832.059,"close":832.269,"volume":0.8399999737739563},{"timestamp":1742401320000,"open":832.269,"high":832.379,"low":832.269,"close":832.299,"volume":1.440000057220459},{"timestamp":1742401380000,"open":832.849,"high":832.849,"low":832.299,"close":832.699,"volume":1.2000000476837158},{"timestamp":1742401440000,"open":832.979,"high":832.979,"low":832.979,"close":832.979,"volume":0.23999999463558197},{"timestamp":1742401500000,"open":833.149,"high":833.169,"low":833.149,"close":833.159,"volume":0.6008999943733215},{"timestamp":1742401560000,"open":833.159,"high":833.169,"low":833.159,"close":833.169,"volume":0.23999999463558197},{"timestamp":1742401620000,"open":833.219,"high":833.229,"low":833.169,"close":833.229,"volume":0.9599999785423279},{"timestamp":1742401680000,"open":833.229,"high":833.429,"low":833.229,"close":833.429,"volume":0.47999998927116394},{"timestamp":1742401740000,"open":833.569,"high":834.499,"low":833.569,"close":834.049,"volume":1.409999966621399},{"timestamp":1742401800000,"open":834.049,"high":834.179,"low":834.049,"close":834.179,"volume":1.440000057220459},{"timestamp":1742401860000,"open":834.189,"high":834.219,"low":834.169,"close":834.169,"volume":1.6509000062942505},{"timestamp":1742401920000,"open":834.169,"high":834.169,"low":832.979,"close":832.979,"volume":1.7699999809265137},{"timestamp":1742401980000,"open":832.979,"high":832.979,"low":832.749,"close":832.749,"volume":0.36000001430511475},{"timestamp":1742402160000,"open":832.749,"high":832.749,"low":832.749,"close":832.749,"volume":0.11999999731779099},{"timestamp":1742402220000,"open":833.009,"high":833.009,"low":832.749,"close":832.779,"volume":0.47999998927116394},{"timestamp":1742402280000,"open":832.749,"high":832.949,"low":832.749,"close":832.949,"volume":0.47999998927116394},{"timestamp":1742402340000,"open":832.749,"high":832.749,"low":832.589,"close":832.659,"volume":0.9599999785423279},{"timestamp":1742402400000,"open":832.439,"high":832.499,"low":832.419,"close":832.419,"volume":0.8399999737739563},{"timestamp":1742402460000,"open":832.499,"high":832.499,"low":832.419,"close":832.499,"volume":0.8399999737739563},{"timestamp":1742402520000,"open":832.419,"high":832.499,"low":832.119,"close":832.119,"volume":0.7200000286102295},{"timestamp":1742402700000,"open":832.119,"high":832.119,"low":832.119,"close":832.119,"volume":0.11999999731779099},{"timestamp":1742402820000,"open":832.119,"high":832.119,"low":832.119,"close":832.119,"volume":0.36000001430511475},{"timestamp":1742402880000,"open":832.119,"high":832.379,"low":832.119,"close":832.269,"volume":0.6000000238418579},{"timestamp":1742402940000,"open":832.269,"high":832.269,"low":832.269,"close":832.269,"volume":0.36000001430511475},{"timestamp":1742403000000,"open":832.269,"high":832.269,"low":832.269,"close":832.269,"volume":0.11999999731779099},{"timestamp":1742403060000,"open":832.269,"high":832.269,"low":832.119,"close":832.119,"volume":0.36000001430511475},{"timestamp":1742403120000,"open":831.959,"high":831.959,"low":831.959,"close":831.959,"volume":0.23999999463558197},{"timestamp":1742403240000,"open":831.969,"high":832.529,"low":831.969,"close":832.529,"volume":0.47999998927116394},{"timestamp":1742403300000,"open":832.089,"high":832.189,"low":832.089,"close":832.189,"volume":0.23999999463558197},{"timestamp":1742403360000,"open":832.089,"high":832.209,"low":832.089,"close":832.149,"volume":0.6000000238418579},{"timestamp":1742403420000,"open":832.219,"high":832.219,"low":831.979,"close":831.979,"volume":0.7200000286102295},{"timestamp":1742403480000,"open":832.019,"high":832.019,"low":832.019,"close":832.019,"volume":0.47999998927116394},{"timestamp":1742403540000,"open":832.019,"high":832.109,"low":832.019,"close":832.019,"volume":0.9599999785423279},{"timestamp":1742403600000,"open":832.029,"high":832.609,"low":832.029,"close":832.609,"volume":0.6008999943733215},{"timestamp":1742403660000,"open":832.609,"high":832.959,"low":832.609,"close":832.959,"volume":1.3200000524520874},{"timestamp":1742403720000,"open":832.599,"high":832.599,"low":832.599,"close":832.599,"volume":0.23999999463558197},{"timestamp":1742403780000,"open":832.349,"high":832.349,"low":832.189,"close":832.189,"volume":0.5699999928474426},{"timestamp":1742403840000,"open":832.259,"high":832.259,"low":831.689,"close":831.739,"volume":0.9599999785423279},{"timestamp":1742403900000,"open":831.739,"high":831.739,"low":831.569,"close":831.569,"volume":0.9599999785423279},{"timestamp":1742403960000,"open":831.339,"high":831.399,"low":830.679,"close":830.949,"volume":1.7699999809265137},{"timestamp":1742404020000,"open":830.939,"high":830.939,"low":830.939,"close":830.939,"volume":0.11999999731779099},{"timestamp":1742404080000,"open":831.429,"high":831.429,"low":830.649,"close":831.139,"volume":0.6000000238418579},{"timestamp":1742404140000,"open":831.179,"high":831.179,"low":831.139,"close":831.139,"volume":0.23999999463558197},{"timestamp":1742404200000,"open":831.379,"high":831.379,"low":830.559,"close":830.939,"volume":0.44999998807907104},{"timestamp":1742404320000,"open":830.939,"high":830.939,"low":830.559,"close":830.899,"volume":0.8399999737739563},{"timestamp":1742404380000,"open":830.559,"high":830.739,"low":830.369,"close":830.369,"volume":0.7200000286102295},{"timestamp":1742404440000,"open":830.339,"high":830.339,"low":829.979,"close":829.979,"volume":1.559999942779541},{"timestamp":1742404500000,"open":829.979,"high":829.979,"low":829.499,"close":829.499,"volume":0.20999999344348907},{"timestamp":1742404560000,"open":829.229,"high":829.229,"low":829.229,"close":829.229,"volume":0.6000000238418579},{"timestamp":1742404620000,"open":829.189,"high":829.629,"low":829.189,"close":829.229,"volume":0.47999998927116394},{"timestamp":1742404680000,"open":829.229,"high":829.239,"low":829.229,"close":829.239,"volume":0.23999999463558197},{"timestamp":1742404740000,"open":829.289,"high":829.839,"low":829.289,"close":829.379,"volume":1.7999999523162842},{"timestamp":1742404800000,"open":829.399,"high":829.399,"low":829.379,"close":829.379,"volume":0.23999999463558197},{"timestamp":1742404860000,"open":829.369,"high":829.489,"low":829.319,"close":829.489,"volume":0.36000001430511475},{"timestamp":1742404920000,"open":829.539,"high":830.419,"low":829.539,"close":829.729,"volume":0.8108999729156494},{"timestamp":1742404980000,"open":829.659,"high":829.739,"low":829.659,"close":829.739,"volume":0.47999998927116394},{"timestamp":1742405040000,"open":829.859,"high":830.319,"low":829.859,"close":830.319,"volume":0.7200000286102295},{"timestamp":1742405100000,"open":830.389,"high":830.389,"low":830.129,"close":830.129,"volume":0.6000000238418579},{"timestamp":1742405160000,"open":829.889,"high":830.309,"low":829.889,"close":830.309,"volume":0.6000000238418579},{"timestamp":1742405220000,"open":830.309,"high":830.679,"low":830.309,"close":830.679,"volume":0.47999998927116394},{"timestamp":1742405280000,"open":830.669,"high":830.839,"low":830.669,"close":830.839,"volume":0.47999998927116394},{"timestamp":1742405340000,"open":831.069,"high":831.569,"low":830.719,"close":830.899,"volume":2.1008999347686768},{"timestamp":1742405400000,"open":830.899,"high":830.899,"low":829.889,"close":830.029,"volume":1.440000057220459},{"timestamp":1742405460000,"open":830.029,"high":830.029,"low":829.889,"close":829.889,"volume":1.2000000476837158},{"timestamp":1742405520000,"open":829.889,"high":829.889,"low":829.889,"close":829.889,"volume":0.36000001430511475},{"timestamp":1742405580000,"open":829.899,"high":829.899,"low":829.899,"close":829.899,"volume":0.11999999731779099},{"timestamp":1742405640000,"open":829.889,"high":829.959,"low":829.889,"close":829.889,"volume":1.0800000429153442},{"timestamp":1742405700000,"open":830.639,"high":830.639,"low":829.869,"close":830.529,"volume":1.1699999570846558},{"timestamp":1742405760000,"open":830.529,"high":830.839,"low":830.529,"close":830.839,"volume":0.8399999737739563},{"timestamp":1742405820000,"open":830.839,"high":831.259,"low":830.839,"close":831.259,"volume":1.0800000429153442},{"timestamp":1742405880000,"open":831.259,"high":831.259,"low":831.259,"close":831.259,"volume":0.36000001430511475},{"timestamp":1742405940000,"open":831.259,"high":832.329,"low":831.159,"close":832.239,"volume":1.440000057220459},{"timestamp":1742406000000,"open":832.239,"high":832.239,"low":832.239,"close":832.239,"volume":0.8399999737739563},{"timestamp":1742406120000,"open":832.239,"high":832.329,"low":832.239,"close":832.329,"volume":2.0399999618530273},{"timestamp":1742406180000,"open":832.449,"high":832.619,"low":832.449,"close":832.449,"volume":0.6000000238418579},{"timestamp":1742406240000,"open":832.449,"high":832.449,"low":831.519,"close":831.779,"volume":2.369999885559082},{"timestamp":1742406300000,"open":831.599,"high":831.619,"low":831.519,"close":831.519,"volume":1.3200000524520874},{"timestamp":1742406360000,"open":831.519,"high":832.039,"low":831.519,"close":831.519,"volume":1.7999999523162842},{"timestamp":1742406420000,"open":831.839,"high":831.839,"low":831.319,"close":831.319,"volume":0.8399999737739563},{"timestamp":1742406480000,"open":831.179,"high":831.179,"low":830.839,"close":830.839,"volume":1.0800000429153442},{"timestamp":1742406540000,"open":830.839,"high":830.839,"low":830.759,"close":830.759,"volume":0.36000001430511475},{"timestamp":1742406600000,"open":830.759,"high":831.229,"low":830.759,"close":831.229,"volume":0.6000000238418579},{"timestamp":1742406660000,"open":831.229,"high":831.229,"low":831.229,"close":831.229,"volume":0.47999998927116394},{"timestamp":1742406720000,"open":831.229,"high":831.229,"low":830.779,"close":830.779,"volume":1.2000000476837158},{"timestamp":1742406780000,"open":830.779,"high":830.779,"low":830.779,"close":830.779,"volume":0.36000001430511475},{"timestamp":1742406840000,"open":830.779,"high":830.939,"low":830.759,"close":830.939,"volume":1.559999942779541},{"timestamp":1742406900000,"open":830.939,"high":830.939,"low":830.939,"close":830.939,"volume":0.47999998927116394},{"timestamp":1742406960000,"open":830.939,"high":831.209,"low":830.939,"close":831.019,"volume":1.0800000429153442},{"timestamp":1742407020000,"open":831.019,"high":831.229,"low":831.019,"close":831.229,"volume":1.3208999633789062},{"timestamp":1742407080000,"open":831.249,"high":831.649,"low":831.169,"close":831.649,"volume":0.8399999737739563},{"timestamp":1742407140000,"open":831.649,"high":831.729,"low":831.149,"close":831.149,"volume":1.2000000476837158},{"timestamp":1742407200000,"open":831.149,"high":832.189,"low":830.759,"close":832.189,"volume":1.861799955368042},{"timestamp":1742407260000,"open":832.769,"high":833.469,"low":832.769,"close":833.469,"volume":0.6008999943733215},{"timestamp":1742407320000,"open":833.469,"high":833.469,"low":833.309,"close":833.309,"volume":1.0800000429153442},{"timestamp":1742407380000,"open":833.309,"high":833.309,"low":833.309,"close":833.309,"volume":0.36000001430511475},{"timestamp":1742407440000,"open":833.309,"high":833.309,"low":833.309,"close":833.309,"volume":0.23999999463558197},{"timestamp":1742407500000,"open":833.309,"high":833.309,"low":832.269,"close":832.269,"volume":1.2899999618530273},{"timestamp":1742407560000,"open":832.269,"high":832.469,"low":832.029,"close":832.259,"volume":1.080899953842163},{"timestamp":1742407620000,"open":832.259,"high":832.819,"low":832.039,"close":832.609,"volume":2.009999990463257},{"timestamp":1742407680000,"open":832.769,"high":832.819,"low":832.769,"close":832.819,"volume":0.23999999463558197},{"timestamp":1742407740000,"open":832.819,"high":833.039,"low":832.599,"close":832.649,"volume":1.2000000476837158},{"timestamp":1742407800000,"open":832.649,"high":833.409,"low":832.649,"close":833.409,"volume":1.2000000476837158},{"timestamp":1742407860000,"open":833.409,"high":833.559,"low":833.409,"close":833.559,"volume":0.36000001430511475},{"timestamp":1742407920000,"open":833.559,"high":834.289,"low":833.559,"close":834.019,"volume":0.47999998927116394},{"timestamp":1742407980000,"open":834.019,"high":834.809,"low":833.419,"close":833.419,"volume":1.770900011062622},{"timestamp":1742408040000,"open":833.569,"high":833.989,"low":833.569,"close":833.789,"volume":1.0508999824523926},{"timestamp":1742408100000,"open":834.099,"high":834.099,"low":834.099,"close":834.099,"volume":0.11999999731779099},{"timestamp":1742408160000,"open":834.229,"high":834.659,"low":834.229,"close":834.659,"volume":1.3200000524520874},{"timestamp":1742408220000,"open":834.859,"high":834.859,"low":834.499,"close":834.539,"volume":1.6799999475479126},{"timestamp":1742408280000,"open":834.359,"high":834.359,"low":833.929,"close":833.929,"volume":3},{"timestamp":1742408340000,"open":833.829,"high":833.829,"low":833.159,"close":833.259,"volume":2.130000114440918},{"timestamp":1742408400000,"open":832.949,"high":832.949,"low":831.709,"close":831.709,"volume":2.7899999618530273},{"timestamp":1742408460000,"open":831.529,"high":831.549,"low":831.529,"close":831.529,"volume":0.24089999496936798},{"timestamp":1742408520000,"open":831.849,"high":832.229,"low":831.669,"close":832.229,"volume":1.440000057220459},{"timestamp":1742408580000,"open":832.239,"high":832.239,"low":832.239,"close":832.239,"volume":0.120899997651577},{"timestamp":1742408640000,"open":832.939,"high":833.139,"low":832.939,"close":833.139,"volume":1.0800000429153442},{"timestamp":1742408700000,"open":833.139,"high":833.789,"low":833.139,"close":833.709,"volume":1.3200000524520874},{"timestamp":1742408760000,"open":833.719,"high":833.719,"low":832.939,"close":832.939,"volume":1.1708999872207642},{"timestamp":1742408820000,"open":832.939,"high":833.149,"low":832.939,"close":832.969,"volume":1.9199999570846558},{"timestamp":1742408880000,"open":832.969,"high":832.969,"low":832.769,"close":832.769,"volume":0.36000001430511475},{"timestamp":1742408940000,"open":832.809,"high":832.809,"low":832.119,"close":832.119,"volume":1.440000057220459},{"timestamp":1742409000000,"open":832.119,"high":833.069,"low":832.119,"close":832.809,"volume":2.130000114440918},{"timestamp":1742409060000,"open":832.809,"high":833.489,"low":832.809,"close":833.489,"volume":1.2000000476837158},{"timestamp":1742409120000,"open":833.489,"high":834.659,"low":833.339,"close":834.659,"volume":1.6799999475479126},{"timestamp":1742409180000,"open":834.679,"high":834.779,"low":833.789,"close":833.789,"volume":3.5717999935150146},{"timestamp":1742409240000,"open":833.789,"high":833.959,"low":833.739,"close":833.959,"volume":1.9199999570846558},{"timestamp":1742409300000,"open":833.959,"high":833.959,"low":833.959,"close":833.959,"volume":0.23999999463558197},{"timestamp":1742409360000,"open":833.959,"high":834.959,"low":833.959,"close":833.959,"volume":1.0800000429153442},{"timestamp":1742409420000,"open":833.959,"high":834.349,"low":833.959,"close":834.299,"volume":0.6008999943733215},{"timestamp":1742409480000,"open":834.309,"high":834.309,"low":834.299,"close":834.299,"volume":0.36000001430511475},{"timestamp":1742409540000,"open":834.469,"high":835.089,"low":834.299,"close":834.309,"volume":1.7726999521255493},{"timestamp":1742409600000,"open":834.309,"high":834.309,"low":833.549,"close":833.549,"volume":1.559999942779541},{"timestamp":1742409660000,"open":833.869,"high":834.599,"low":833.519,"close":833.949,"volume":1.051800012588501},{"timestamp":1742409720000,"open":833.519,"high":834.389,"low":833.519,"close":834.389,"volume":1.559999942779541},{"timestamp":1742409780000,"open":834.399,"high":834.699,"low":834.399,"close":834.699,"volume":1.2000000476837158},{"timestamp":1742409840000,"open":834.699,"high":835.199,"low":834.699,"close":835.199,"volume":1.0800000429153442},{"timestamp":1742409900000,"open":835.199,"high":835.249,"low":835.199,"close":835.249,"volume":0.6000000238418579},{"timestamp":1742409960000,"open":835.249,"high":835.249,"low":834.869,"close":834.869,"volume":1.7400000095367432},{"timestamp":1742410020000,"open":834.869,"high":834.869,"low":834.669,"close":834.669,"volume":0.5699999928474426},{"timestamp":1742410080000,"open":834.719,"high":835.449,"low":834.719,"close":835.449,"volume":1.0800000429153442},{"timestamp":1742410140000,"open":835.449,"high":835.939,"low":835.449,"close":835.679,"volume":2.2200000286102295},{"timestamp":1742410200000,"open":835.679,"high":835.979,"low":835.679,"close":835.949,"volume":1.2000000476837158},{"timestamp":1742410260000,"open":835.839,"high":836.609,"low":835.839,"close":836.559,"volume":2.520900011062622},{"timestamp":1742410320000,"open":836.569,"high":837.019,"low":836.449,"close":836.879,"volume":3.424499988555908},{"timestamp":1742410380000,"open":836.879,"high":838.149,"low":836.879,"close":837.989,"volume":3.663599967956543},{"timestamp":1742410440000,"open":837.747,"high":837.747,"low":836.959,"close":836.979,"volume":1.9809000492095947},{"timestamp":1742410500000,"open":836.979,"high":837.109,"low":836.979,"close":837.109,"volume":1.3200000524520874},{"timestamp":1742410560000,"open":837.109,"high":838.779,"low":837.109,"close":838.779,"volume":1.4417999982833862},{"timestamp":1742410620000,"open":838.779,"high":839.259,"low":838.779,"close":839.239,"volume":1.6827000379562378},{"timestamp":1742410680000,"open":839.239,"high":839.239,"low":838.859,"close":838.899,"volume":2.7618000507354736},{"timestamp":1742410740000,"open":839.109,"high":839.189,"low":838.899,"close":838.919,"volume":1.440000057220459},{"timestamp":1742410800000,"open":838.919,"high":839.249,"low":838.919,"close":838.919,"volume":0.33000001311302185},{"timestamp":1742410860000,"open":838.919,"high":839.009,"low":838.919,"close":838.919,"volume":0.36000001430511475},{"timestamp":1742410920000,"open":838.819,"high":838.899,"low":838.539,"close":838.679,"volume":1.3200000524520874},{"timestamp":1742410980000,"open":838.679,"high":838.939,"low":838.679,"close":838.679,"volume":0.8999999761581421},{"timestamp":1742411040000,"open":838.679,"high":839.109,"low":838.679,"close":838.919,"volume":0.7200000286102295},{"timestamp":1742411100000,"open":838.919,"high":839.719,"low":838.919,"close":839.719,"volume":1.6818000078201294},{"timestamp":1742411160000,"open":839.719,"high":840.249,"low":839.699,"close":839.699,"volume":1.440000057220459},{"timestamp":1742411220000,"open":839.699,"high":840.439,"low":839.479,"close":840.219,"volume":1.3200000524520874},{"timestamp":1742411280000,"open":839.659,"high":840.869,"low":839.659,"close":840.549,"volume":1.3208999633789062},{"timestamp":1742411340000,"open":840.859,"high":841.419,"low":840.859,"close":841.089,"volume":1.080899953842163},{"timestamp":1742411400000,"open":841.089,"high":841.459,"low":841.079,"close":841.079,"volume":1.8626999855041504},{"timestamp":1742411460000,"open":841.079,"high":841.089,"low":840.639,"close":840.639,"volume":1.9809000492095947},{"timestamp":1742411520000,"open":840.639,"high":840.639,"low":839.749,"close":839.749,"volume":1.9199999570846558},{"timestamp":1742411580000,"open":839.749,"high":840.229,"low":839.339,"close":839.349,"volume":1.8300000429153442},{"timestamp":1742411640000,"open":839.499,"high":840.399,"low":839.499,"close":840.169,"volume":2.7609000205993652},{"timestamp":1742411700000,"open":840.169,"high":840.699,"low":840.029,"close":840.029,"volume":2.1308999061584473},{"timestamp":1742411760000,"open":840.009,"high":840.239,"low":839.719,"close":839.719,"volume":2.7309000492095947},{"timestamp":1742411820000,"open":839.539,"high":839.539,"low":839.349,"close":839.349,"volume":1.2008999586105347},{"timestamp":1742411880000,"open":839.829,"high":840.599,"low":839.479,"close":840.359,"volume":4.440000057220459},{"timestamp":1742411940000,"open":840.359,"high":840.639,"low":839.969,"close":839.969,"volume":3.632699966430664},{"timestamp":1742412000000,"open":839.969,"high":839.969,"low":839.349,"close":839.349,"volume":2.4600000381469727},{"timestamp":1742412060000,"open":839.339,"high":839.379,"low":839.039,"close":839.039,"volume":2.1600000858306885},{"timestamp":1742412120000,"open":839.039,"high":839.039,"low":838.999,"close":839.029,"volume":0.7200000286102295},{"timestamp":1742412180000,"open":838.999,"high":839.029,"low":838.069,"close":838.099,"volume":2.190000057220459},{"timestamp":1742412240000,"open":838.099,"high":838.419,"low":838.099,"close":838.419,"volume":1.440000057220459},{"timestamp":1742412300000,"open":838.489,"high":838.489,"low":837.969,"close":837.979,"volume":1.6509000062942505},{"timestamp":1742412360000,"open":837.979,"high":837.979,"low":837.919,"close":837.919,"volume":0.33000001311302185},{"timestamp":1742412420000,"open":837.979,"high":837.979,"low":836.709,"close":836.719,"volume":3.2699999809265137},{"timestamp":1742412480000,"open":836.719,"high":837.779,"low":836.589,"close":837.119,"volume":3.811800003051758},{"timestamp":1742412540000,"open":837.569,"high":838.399,"low":837.149,"close":838.119,"volume":1.440000057220459},{"timestamp":1742412600000,"open":838.119,"high":839.719,"low":838.119,"close":839.719,"volume":3.359999895095825},{"timestamp":1742412660000,"open":839.409,"high":839.799,"low":838.959,"close":838.959,"volume":2.1600000858306885},{"timestamp":1742412720000,"open":838.969,"high":839.809,"low":838.959,"close":839.809,"volume":2.280900001525879},{"timestamp":1742412780000,"open":840.269,"high":840.269,"low":839.879,"close":840.059,"volume":2.640000104904175},{"timestamp":1742412840000,"open":840.059,"high":840.189,"low":839.419,"close":839.419,"volume":3.6600000858306885},{"timestamp":1742412900000,"open":839.419,"high":839.419,"low":838.259,"close":838.259,"volume":3.2100000381469727},{"timestamp":1742412960000,"open":838.259,"high":838.749,"low":838.259,"close":838.589,"volume":1.559999942779541},{"timestamp":1742413020000,"open":838.679,"high":839.579,"low":838.589,"close":839.449,"volume":3.5999999046325684},{"timestamp":1742413080000,"open":839.589,"high":840.049,"low":839.589,"close":839.699,"volume":1.6799999475479126},{"timestamp":1742413140000,"open":839.699,"high":839.699,"low":838.839,"close":838.839,"volume":1.2899999618530273},{"timestamp":1742413200000,"open":838.839,"high":839.369,"low":838.839,"close":839.319,"volume":2.130000114440918},{"timestamp":1742413260000,"open":839.599,"high":840.479,"low":839.319,"close":840.359,"volume":3.874500036239624},{"timestamp":1742413320000,"open":840.359,"high":840.359,"low":839.709,"close":839.709,"volume":2.640000104904175},{"timestamp":1742413380000,"open":839.709,"high":840.339,"low":839.709,"close":840.039,"volume":1.6200000047683716},{"timestamp":1742413440000,"open":840.039,"high":840.879,"low":840.039,"close":840.589,"volume":2.2509000301361084},{"timestamp":1742413500000,"open":840.769,"high":840.769,"low":840.569,"close":840.569,"volume":1.440000057220459},{"timestamp":1742413560000,"open":840.569,"high":840.569,"low":840.179,"close":840.179,"volume":3.09089994430542},{"timestamp":1742413620000,"open":840.179,"high":840.179,"low":839.659,"close":839.709,"volume":3.059999942779541},{"timestamp":1742413680000,"open":839.709,"high":839.859,"low":839.409,"close":839.409,"volume":1.6799999475479126},{"timestamp":1742413740000,"open":839.409,"high":839.409,"low":838.989,"close":839.069,"volume":2.700000047683716},{"timestamp":1742413800000,"open":838.749,"high":838.749,"low":837.069,"close":837.069,"volume":3.9600000381469727},{"timestamp":1742413860000,"open":837.069,"high":838.159,"low":836.449,"close":837.349,"volume":3.4200000762939453},{"timestamp":1742413920000,"open":837.779,"high":837.949,"low":837.319,"close":837.349,"volume":3.4209001064300537},{"timestamp":1742413980000,"open":837.349,"high":837.779,"low":837.199,"close":837.219,"volume":2.940000057220459},{"timestamp":1742414040000,"open":837.299,"high":837.479,"low":837.199,"close":837.379,"volume":2.942699909210205},{"timestamp":1742414100000,"open":837.379,"high":838.129,"low":837.219,"close":837.589,"volume":4.830900192260742},{"timestamp":1742414160000,"open":837.589,"high":838.019,"low":837.229,"close":837.719,"volume":3.5717999935150146},{"timestamp":1742414220000,"open":837.719,"high":837.719,"low":836.949,"close":836.949,"volume":4.53000020980835},{"timestamp":1742414280000,"open":837.079,"high":837.089,"low":836.839,"close":836.919,"volume":5.403600215911865},{"timestamp":1742414340000,"open":836.919,"high":837.469,"low":835.079,"close":835.079,"volume":4.440899848937988}]