[{"timestamp":1742391000000,"open":933.606,"high":933.606,"low":933.606,"close":933.606,"volume":0.0012000000569969416},{"timestamp":1742391180000,"open":936.717,"high":936.777,"low":935.876,"close":935.877,"volume":0.012000000104308128},{"timestamp":1742391240000,"open":934.566,"high":935.327,"low":931.756,"close":931.756,"volume":0.015599999576807022},{"timestamp":1742391300000,"open":932.127,"high":934.626,"low":931.756,"close":934.137,"volume":0.01679999940097332},{"timestamp":1742391420000,"open":928.997,"high":929.727,"low":927.996,"close":927.996,"volume":0.035999998450279236},{"timestamp":1742391480000,"open":927.996,"high":927.997,"low":927.996,"close":927.996,"volume":0.007199999876320362},{"timestamp":1742391540000,"open":930.217,"high":930.217,"low":930.217,"close":930.217,"volume":0.0012000000569969416},{"timestamp":1742391600000,"open":930.236,"high":930.236,"low":928.166,"close":929.597,"volume":0.01080000028014183},{"timestamp":1742391660000,"open":928.167,"high":929.947,"low":927.996,"close":927.997,"volume":0.029999999329447746},{"timestamp":1742391720000,"open":927.996,"high":927.997,"low":924.216,"close":925.726,"volume":0.02280000038444996},{"timestamp":1742391780000,"open":924.996,"high":924.997,"low":923.996,"close":923.996,"volume":0.006000000052154064},{"timestamp":1742391840000,"open":923.927,"high":926.426,"low":923.916,"close":926.426,"volume":0.025200000032782555},{"timestamp":1742391900000,"open":926.567,"high":930.356,"low":926.567,"close":929.927,"volume":0.009600000455975533},{"timestamp":1742391960000,"open":930.457,"high":931.636,"low":930.366,"close":930.787,"volume":0.004800000227987766},{"timestamp":1742392020000,"open":931.997,"high":931.997,"low":930.497,"close":930.996,"volume":0.004800000227987766},{"timestamp":1742392080000,"open":932.646,"high":932.747,"low":931.686,"close":931.686,"volume":0.017999999225139618},{"timestamp":1742392140000,"open":932.247,"high":932.247,"low":930.497,"close":930.947,"volume":0.014399999752640724},{"timestamp":1742392200000,"open":932.116,"high":933.117,"low":932.116,"close":932.156,"volume":0.02160000056028366},{"timestamp":1742392260000,"open":932.136,"high":932.617,"low":932.116,"close":932.456,"volume":0.007199999876320362},{"timestamp":1742392320000,"open":932.456,"high":932.457,"low":932.456,"close":932.457,"volume":0.003599999938160181},{"timestamp":1742392380000,"open":933.077,"high":934.406,"low":933.016,"close":934.406,"volume":0.017999999225139618},{"timestamp":1742392440000,"open":936.106,"high":937.347,"low":936.106,"close":937.176,"volume":0.024000000208616257},{"timestamp":1742392500000,"open":937.977,"high":938.177,"low":936.866,"close":937.596,"volume":0.03240000084042549},{"timestamp":1742392560000,"open":937.597,"high":939.517,"low":937.597,"close":939.466,"volume":0.024000000208616257},{"timestamp":1742392620000,"open":939.467,"high":940.287,"low":938.946,"close":939.886,"volume":0.04560000076889992},{"timestamp":1742392680000,"open":939.466,"high":939.467,"low":936.996,"close":937.937,"volume":0.020400000736117363},{"timestamp":1742392740000,"open":938.237,"high":939.096,"low":937.496,"close":939.096,"volume":0.020400000736117363},{"timestamp":1742392800000,"open":939.307,"high":940.877,"low":939.006,"close":940.376,"volume":0.04560000076889992},{"timestamp":1742392860000,"open":940.367,"high":943.547,"low":940.367,"close":943.547,"volume":0.04320000112056732},{"timestamp":1742392920000,"open":943.547,"high":943.997,"low":942.166,"close":942.267,"volume":0.03959999978542328},{"timestamp":1742392980000,"open":942.266,"high":944.626,"low":942.266,"close":944.127,"volume":0.031199999153614044},{"timestamp":1742393040000,"open":944.137,"high":945.256,"low":943.857,"close":945.157,"volume":0.051600001752376556},{"timestamp":1742393100000,"open":944.737,"high":945.697,"low":944.086,"close":945.296,"volume":0.041999999433755875},{"timestamp":1742393160000,"open":945.297,"high":946.957,"low":945.297,"close":945.496,"volume":0.06960000097751617},{"timestamp":1742393220000,"open":945.726,"high":946.767,"low":945.726,"close":945.996,"volume":0.03359999880194664},{"timestamp":1742393280000,"open":945.497,"high":946.247,"low":945.306,"close":945.616,"volume":0.029999999329447746},{"timestamp":1742393340000,"open":946.116,"high":946.916,"low":945.656,"close":946.317,"volume":0.03720000013709068},{"timestamp":1742393400000,"open":946.456,"high":947.506,"low":945.986,"close":945.987,"volume":0.0575999990105629},{"timestamp":1742393460000,"open":946.476,"high":947.717,"low":945.986,"close":947.356,"volume":0.046799998730421066},{"timestamp":1742393520000,"open":947.357,"high":947.717,"low":946.196,"close":946.657,"volume":0.07199999690055847},{"timestamp":1742393580000,"open":946.657,"high":947.087,"low":946.656,"close":946.657,"volume":0.031199999153614044},{"timestamp":1742393640000,"open":946.656,"high":947.236,"low":945.727,"close":946.567,"volume":0.02280000038444996},{"timestamp":1742393700000,"open":947.086,"high":947.266,"low":945.727,"close":946.866,"volume":0.024000000208616257},{"timestamp":1742393760000,"open":947.246,"high":947.687,"low":946.316,"close":947.577,"volume":0.02879999950528145},{"timestamp":1742393820000,"open":947.236,"high":948.936,"low":947.006,"close":947.896,"volume":0.02879999950528145},{"timestamp":1742393880000,"open":948.066,"high":950.267,"low":947.896,"close":950.267,"volume":0.04560000076889992},{"timestamp":1742393940000,"open":950.266,"high":952.017,"low":950.266,"close":952.006,"volume":0.025200000032782555},{"timestamp":1742394000000,"open":951.536,"high":951.536,"low":951.177,"close":951.516,"volume":0.019200000911951065},{"timestamp":1742394060000,"open":950.726,"high":951.166,"low":950.536,"close":950.707,"volume":0.03240000084042549},{"timestamp":1742394120000,"open":950.537,"high":951.486,"low":950.406,"close":950.696,"volume":0.04919999837875366},{"timestamp":1742394180000,"open":951.317,"high":951.337,"low":951.016,"close":951.327,"volume":0.009600000455975533},{"timestamp":1742394240000,"open":951.327,"high":952.566,"low":951.016,"close":951.997,"volume":0.041999999433755875},{"timestamp":1742394300000,"open":952.437,"high":953.827,"low":952.007,"close":953.107,"volume":0.07199999690055847},{"timestamp":1742394360000,"open":953.396,"high":954.247,"low":952.816,"close":952.816,"volume":0.03480000048875809},{"timestamp":1742394420000,"open":952.817,"high":953.847,"low":952.817,"close":952.827,"volume":0.02759999968111515},{"timestamp":1742394480000,"open":952.947,"high":953.997,"low":952.946,"close":953.997,"volume":0.031199999153614044},{"timestamp":1742394540000,"open":953.997,"high":954.317,"low":953.106,"close":953.106,"volume":0.040800001472234726},{"timestamp":1742394600000,"open":953.357,"high":954.287,"low":951.996,"close":952.997,"volume":0.03359999880194664},{"timestamp":1742394660000,"open":952.996,"high":954.787,"low":952.457,"close":954.587,"volume":0.02879999950528145},{"timestamp":1742394720000,"open":954.587,"high":956.107,"low":954.336,"close":956.107,"volume":0.03240000084042549},{"timestamp":1742394780000,"open":956.177,"high":957.067,"low":955.466,"close":956.146,"volume":0.0551999993622303},{"timestamp":1742394840000,"open":956.147,"high":956.637,"low":956.036,"close":956.426,"volume":0.05999999865889549},{"timestamp":1742394900000,"open":956.427,"high":956.706,"low":956.176,"close":956.597,"volume":0.04320000112056732},{"timestamp":1742394960000,"open":956.627,"high":957.937,"low":956.576,"close":956.997,"volume":0.06960000097751617},{"timestamp":1742395020000,"open":956.996,"high":958.576,"low":956.576,"close":957.767,"volume":0.04800000041723251},{"timestamp":1742395080000,"open":957.767,"high":958.166,"low":957.496,"close":958.126,"volume":0.03480000048875809},{"timestamp":1742395140000,"open":958.126,"high":959.777,"low":958.126,"close":959.297,"volume":0.09120000153779984},{"timestamp":1742395200000,"open":959.407,"high":960.996,"low":959.407,"close":960.297,"volume":0.04439999908208847},{"timestamp":1742395260000,"open":960.257,"high":960.547,"low":956.996,"close":956.996,"volume":0.05040000006556511},{"timestamp":1742395320000,"open":957.377,"high":957.497,"low":954.996,"close":955.497,"volume":0.06239999830722809},{"timestamp":1742395380000,"open":956.107,"high":956.207,"low":954.996,"close":955.676,"volume":0.06960000097751617},{"timestamp":1742395440000,"open":955.666,"high":955.666,"low":955.056,"close":955.506,"volume":0.031199999153614044},{"timestamp":1742395500000,"open":955.056,"high":955.497,"low":953.996,"close":954.067,"volume":0.02759999968111515},{"timestamp":1742395560000,"open":954.066,"high":954.087,"low":953.096,"close":953.596,"volume":0.040800001472234726},{"timestamp":1742395620000,"open":954.037,"high":954.977,"low":954.037,"close":954.977,"volume":0.029999999329447746},{"timestamp":1742395680000,"open":954.736,"high":955.496,"low":954.196,"close":954.196,"volume":0.031199999153614044},{"timestamp":1742395740000,"open":954.196,"high":955.297,"low":953.056,"close":953.996,"volume":0.03720000013709068},{"timestamp":1742395800000,"open":953.997,"high":954.497,"low":953.206,"close":953.736,"volume":0.035999998450279236},{"timestamp":1742395860000,"open":953.496,"high":953.517,"low":951.996,"close":951.996,"volume":0.019200000911951065},{"timestamp":1742395920000,"open":952.297,"high":952.496,"low":951.496,"close":951.607,"volume":0.025200000032782555},{"timestamp":1742395980000,"open":951.497,"high":951.997,"low":951.497,"close":951.997,"volume":0.004800000227987766},{"timestamp":1742396040000,"open":952.647,"high":953.946,"low":952.646,"close":953.946,"volume":0.013199999928474426},{"timestamp":1742396100000,"open":952.887,"high":953.246,"low":952.887,"close":952.997,"volume":0.012000000104308128},{"timestamp":1742396160000,"open":952.997,"high":953.877,"low":952.886,"close":953.086,"volume":0.025200000032782555},{"timestamp":1742396220000,"open":953.087,"high":954.197,"low":952.996,"close":953.497,"volume":0.029999999329447746},{"timestamp":1742396280000,"open":953.497,"high":954.837,"low":953.497,"close":954.837,"volume":0.020400000736117363},{"timestamp":1742396340000,"open":955.207,"high":955.207,"low":954.526,"close":954.526,"volume":0.03720000013709068},{"timestamp":1742396400000,"open":954.386,"high":954.387,"low":953.756,"close":953.756,"volume":0.020400000736117363},{"timestamp":1742396460000,"open":954.236,"high":954.627,"low":954.236,"close":954.627,"volume":0.006000000052154064},{"timestamp":1742396520000,"open":954.266,"high":954.267,"low":953.756,"close":953.756,"volume":0.007199999876320362},{"timestamp":1742396580000,"open":953.756,"high":954.887,"low":953.756,"close":954.887,"volume":0.007199999876320362},{"timestamp":1742396640000,"open":954.887,"high":956.427,"low":954.366,"close":956.427,"volume":0.040800001472234726},{"timestamp":1742396700000,"open":956.427,"high":957.837,"low":956.426,"close":957.636,"volume":0.035999998450279236},{"timestamp":1742396760000,"open":957.986,"high":958.397,"low":957.986,"close":958.256,"volume":0.05040000006556511},{"timestamp":1742396820000,"open":958.257,"high":959.996,"low":958.257,"close":959.996,"volume":0.03240000084042549},{"timestamp":1742396880000,"open":959.997,"high":961.096,"low":958.816,"close":958.816,"volume":0.029999999329447746},{"timestamp":1742396940000,"open":958.817,"high":960.377,"low":958.816,"close":959.707,"volume":0.031199999153614044},{"timestamp":1742397000000,"open":959.707,"high":960.677,"low":959.707,"close":960.366,"volume":0.015599999576807022},{"timestamp":1742397060000,"open":960.366,"high":961.547,"low":960.366,"close":961.526,"volume":0.035999998450279236},{"timestamp":1742397120000,"open":961.597,"high":961.896,"low":959.606,"close":959.607,"volume":0.02280000038444996},{"timestamp":1742397180000,"open":959.606,"high":960.297,"low":959.147,"close":959.707,"volume":0.01679999940097332},{"timestamp":1742397240000,"open":959.707,"high":959.897,"low":958.817,"close":959.057,"volume":0.02280000038444996},{"timestamp":1742397300000,"open":958.817,"high":959.496,"low":958.816,"close":958.816,"volume":0.007199999876320362},{"timestamp":1742397360000,"open":958.817,"high":958.817,"low":957.836,"close":957.876,"volume":0.015599999576807022},{"timestamp":1742397480000,"open":957.876,"high":958.667,"low":957.836,"close":958.097,"volume":0.025200000032782555},{"timestamp":1742397540000,"open":957.836,"high":958.187,"low":957.836,"close":957.836,"volume":0.02160000056028366},{"timestamp":1742397600000,"open":957.836,"high":958.037,"low":957.557,"close":958.037,"volume":0.020400000736117363},{"timestamp":1742397660000,"open":958.037,"high":959.196,"low":957.707,"close":959.066,"volume":0.029999999329447746},{"timestamp":1742397720000,"open":959.287,"high":960.867,"low":959.287,"close":960.157,"volume":0.03840000182390213},{"timestamp":1742397780000,"open":959.367,"high":960.156,"low":959.056,"close":959.446,"volume":0.04320000112056732},{"timestamp":1742397840000,"open":959.446,"high":959.446,"low":959.057,"close":959.057,"volume":0.002400000113993883},{"timestamp":1742397900000,"open":958.807,"high":958.807,"low":957.147,"close":957.966,"volume":0.00839999970048666},{"timestamp":1742397960000,"open":958.996,"high":959.436,"low":958.996,"close":959.327,"volume":0.006000000052154064},{"timestamp":1742398020000,"open":959.406,"high":959.996,"low":958.967,"close":959.337,"volume":0.017999999225139618},{"timestamp":1742398080000,"open":959.646,"high":959.646,"low":959.176,"close":959.176,"volume":0.017999999225139618},{"timestamp":1742398140000,"open":959.177,"high":959.177,"low":959.176,"close":959.176,"volume":0.015599999576807022},{"timestamp":1742398200000,"open":959.977,"high":959.977,"low":959.176,"close":959.337,"volume":0.014399999752640724},{"timestamp":1742398260000,"open":959.336,"high":959.336,"low":958.966,"close":958.967,"volume":0.007199999876320362},{"timestamp":1742398320000,"open":958.967,"high":959.496,"low":958.916,"close":958.916,"volume":0.00839999970048666},{"timestamp":1742398380000,"open":958.736,"high":959.496,"low":958.736,"close":959.496,"volume":0.004800000227987766},{"timestamp":1742398440000,"open":959.676,"high":960.107,"low":958.736,"close":960.106,"volume":0.009600000455975533},{"timestamp":1742398500000,"open":959.107,"high":960.216,"low":959.106,"close":959.107,"volume":0.01080000028014183},{"timestamp":1742398560000,"open":959.746,"high":959.746,"low":959.107,"close":959.536,"volume":0.01080000028014183},{"timestamp":1742398620000,"open":959.537,"high":960.876,"low":959.536,"close":959.866,"volume":0.025200000032782555},{"timestamp":1742398680000,"open":959.867,"high":960.997,"low":959.866,"close":960.847,"volume":0.026399999856948853},{"timestamp":1742398740000,"open":959.867,"high":960.567,"low":959.866,"close":959.997,"volume":0.009600000455975533},{"timestamp":1742398800000,"open":959.997,"high":960.027,"low":959.997,"close":960.017,"volume":0.01080000028014183},{"timestamp":1742398860000,"open":960.176,"high":960.176,"low":960.176,"close":960.176,"volume":0.002400000113993883},{"timestamp":1742398920000,"open":960.016,"high":960.016,"low":959.866,"close":959.867,"volume":0.01080000028014183},{"timestamp":1742398980000,"open":959.686,"high":959.816,"low":959.686,"close":959.816,"volume":0.003599999938160181},{"timestamp":1742399040000,"open":959.686,"high":960.907,"low":959.686,"close":960.547,"volume":0.03720000013709068},{"timestamp":1742399100000,"open":960.197,"high":960.197,"low":959.746,"close":960.056,"volume":0.015599999576807022},{"timestamp":1742399160000,"open":959.746,"high":960.197,"low":959.536,"close":959.537,"volume":0.012000000104308128},{"timestamp":1742399220000,"open":959.536,"high":959.537,"low":957.997,"close":957.997,"volume":0.024000000208616257},{"timestamp":1742399280000,"open":957.997,"high":957.997,"low":957.146,"close":957.877,"volume":0.009600000455975533},{"timestamp":1742399340000,"open":957.876,"high":958.827,"low":957.876,"close":958.417,"volume":0.02759999968111515},{"timestamp":1742399400000,"open":958.426,"high":959.327,"low":958.416,"close":959.327,"volume":0.020400000736117363},{"timestamp":1742399460000,"open":959.327,"high":960.777,"low":959.326,"close":959.756,"volume":0.019200000911951065},{"timestamp":1742399520000,"open":960.126,"high":960.647,"low":959.756,"close":960.346,"volume":0.017999999225139618},{"timestamp":1742399580000,"open":960.396,"high":960.806,"low":960.197,"close":960.336,"volume":0.02280000038444996},{"timestamp":1742399640000,"open":960.487,"high":960.487,"low":959.046,"close":959.046,"volume":0.014399999752640724},{"timestamp":1742399700000,"open":959.047,"high":959.047,"low":959.046,"close":959.047,"volume":0.01679999940097332},{"timestamp":1742399760000,"open":959.226,"high":959.226,"low":959.046,"close":959.216,"volume":0.00839999970048666},{"timestamp":1742399820000,"open":959.236,"high":959.236,"low":958.186,"close":958.227,"volume":0.012000000104308128},{"timestamp":1742399880000,"open":958.236,"high":958.806,"low":958.226,"close":958.226,"volume":0.019200000911951065},{"timestamp":1742399940000,"open":958.227,"high":959.067,"low":958.226,"close":958.527,"volume":0.02759999968111515},{"timestamp":1742400000000,"open":958.387,"high":959.366,"low":958.387,"close":959.156,"volume":0.013199999928474426},{"timestamp":1742400060000,"open":959.157,"high":959.446,"low":959.156,"close":959.157,"volume":0.01080000028014183},{"timestamp":1742400120000,"open":959.157,"high":960.367,"low":959.156,"close":959.777,"volume":0.015599999576807022},{"timestamp":1742400180000,"open":959.156,"high":959.357,"low":959.156,"close":959.346,"volume":0.01080000028014183},{"timestamp":1742400240000,"open":959.917,"high":959.917,"low":959.346,"close":959.726,"volume":0.009600000455975533},{"timestamp":1742400300000,"open":959.726,"high":960.596,"low":959.346,"close":960.596,"volume":0.026399999856948853},{"timestamp":1742400360000,"open":959.996,"high":959.997,"low":959.426,"close":959.426,"volume":0.015599999576807022},{"timestamp":1742400420000,"open":959.426,"high":960.547,"low":959.426,"close":960.547,"volume":0.017999999225139618},{"timestamp":1742400480000,"open":960.546,"high":960.547,"low":959.886,"close":959.886,"volume":0.017999999225139618},{"timestamp":1742400540000,"open":959.887,"high":959.887,"low":958.696,"close":958.696,"volume":0.019200000911951065},{"timestamp":1742400600000,"open":958.697,"high":958.697,"low":957.806,"close":958.057,"volume":0.013199999928474426},{"timestamp":1742400660000,"open":958.057,"high":958.127,"low":958.056,"close":958.126,"volume":0.013199999928474426},{"timestamp":1742400720000,"open":958.127,"high":958.297,"low":957.996,"close":958.057,"volume":0.015599999576807022},{"timestamp":1742400780000,"open":958.057,"high":958.057,"low":958.056,"close":958.056,"volume":0.002400000113993883},{"timestamp":1742400840000,"open":957.807,"high":957.877,"low":957.506,"close":957.507,"volume":0.02759999968111515},{"timestamp":1742400900000,"open":957.506,"high":957.507,"low":956.346,"close":956.557,"volume":0.017999999225139618},{"timestamp":1742400960000,"open":956.397,"high":956.976,"low":955.817,"close":956.976,"volume":0.020400000736117363},{"timestamp":1742401020000,"open":956.427,"high":957.617,"low":956.426,"close":957.616,"volume":0.014399999752640724},{"timestamp":1742401080000,"open":958.397,"high":958.397,"low":957.297,"close":957.617,"volume":0.015599999576807022},{"timestamp":1742401140000,"open":957.616,"high":957.896,"low":957.296,"close":957.297,"volume":0.01080000028014183},{"timestamp":1742401200000,"open":956.996,"high":957.207,"low":956.996,"close":957.157,"volume":0.012000000104308128},{"timestamp":1742401260000,"open":957.146,"high":957.157,"low":957.146,"close":957.156,"volume":0.009600000455975533},{"timestamp":1742401320000,"open":957.157,"high":958.616,"low":957.157,"close":957.997,"volume":0.013199999928474426},{"timestamp":1742401380000,"open":957.996,"high":958.597,"low":957.996,"close":958.507,"volume":0.014399999752640724},{"timestamp":1742401440000,"open":958.507,"high":958.507,"low":958.507,"close":958.507,"volume":0.0012000000569969416},{"timestamp":1742401500000,"open":958.906,"high":958.906,"low":958.507,"close":958.507,"volume":0.00839999970048666},{"timestamp":1742401560000,"open":958.506,"high":958.506,"low":957.977,"close":958.077,"volume":0.01679999940097332},{"timestamp":1742401620000,"open":958.307,"high":958.856,"low":957.976,"close":958.247,"volume":0.017999999225139618},{"timestamp":1742401680000,"open":958.187,"high":958.187,"low":957.507,"close":957.507,"volume":0.014399999752640724},{"timestamp":1742401740000,"open":957.506,"high":958.456,"low":957.506,"close":957.507,"volume":0.020400000736117363},{"timestamp":1742401800000,"open":958.006,"high":958.036,"low":956.896,"close":956.996,"volume":0.014399999752640724},{"timestamp":1742401860000,"open":956.896,"high":956.896,"low":956.266,"close":956.296,"volume":0.017999999225139618},{"timestamp":1742401920000,"open":956.297,"high":956.297,"low":954.997,"close":955.537,"volume":0.009600000455975533},{"timestamp":1742401980000,"open":956.246,"high":956.267,"low":955.536,"close":956.016,"volume":0.01679999940097332},{"timestamp":1742402040000,"open":956.146,"high":956.526,"low":954.996,"close":955.586,"volume":0.07079999893903732},{"timestamp":1742402100000,"open":955.436,"high":956.467,"low":954.996,"close":954.997,"volume":0.03720000013709068},{"timestamp":1742402160000,"open":955.196,"high":956.027,"low":954.996,"close":954.996,"volume":0.04320000112056732},{"timestamp":1742402220000,"open":955.617,"high":955.617,"low":954.996,"close":955.247,"volume":0.026399999856948853},{"timestamp":1742402280000,"open":955.266,"high":955.786,"low":955.216,"close":955.216,"volume":0.01080000028014183},{"timestamp":1742402340000,"open":955.216,"high":955.406,"low":955.216,"close":955.217,"volume":0.012000000104308128},{"timestamp":1742402400000,"open":955.106,"high":955.106,"low":953.976,"close":954.667,"volume":0.015599999576807022},{"timestamp":1742402460000,"open":954.667,"high":954.667,"low":954.666,"close":954.667,"volume":0.00839999970048666},{"timestamp":1742402520000,"open":954.667,"high":954.756,"low":954.647,"close":954.756,"volume":0.007199999876320362},{"timestamp":1742402580000,"open":954.767,"high":954.807,"low":954.647,"close":954.647,"volume":0.012000000104308128},{"timestamp":1742402640000,"open":954.646,"high":955.136,"low":954.646,"close":955.067,"volume":0.02879999950528145},{"timestamp":1742402700000,"open":954.936,"high":954.937,"low":954.496,"close":954.496,"volume":0.009600000455975533},{"timestamp":1742402760000,"open":953.977,"high":954.567,"low":953.976,"close":954.096,"volume":0.019200000911951065},{"timestamp":1742402820000,"open":954.097,"high":955.427,"low":953.977,"close":955.116,"volume":0.024000000208616257},{"timestamp":1742402880000,"open":954.956,"high":954.957,"low":953.976,"close":953.977,"volume":0.01080000028014183},{"timestamp":1742402940000,"open":954.826,"high":954.846,"low":953.976,"close":954.377,"volume":0.006000000052154064},{"timestamp":1742403000000,"open":954.437,"high":955.187,"low":954.376,"close":954.377,"volume":0.025200000032782555},{"timestamp":1742403060000,"open":954.376,"high":954.377,"low":953.976,"close":954.067,"volume":0.026399999856948853},{"timestamp":1742403120000,"open":954.067,"high":954.427,"low":953.556,"close":953.556,"volume":0.025200000032782555},{"timestamp":1742403180000,"open":953.556,"high":955.037,"low":953.556,"close":955.037,"volume":0.014399999752640724},{"timestamp":1742403240000,"open":955.036,"high":955.127,"low":954.936,"close":954.936,"volume":0.009600000455975533},{"timestamp":1742403360000,"open":954.936,"high":955.127,"low":954.936,"close":955.127,"volume":0.004800000227987766},{"timestamp":1742403420000,"open":955.276,"high":955.276,"low":954.237,"close":954.747,"volume":0.01679999940097332},{"timestamp":1742403480000,"open":954.826,"high":954.826,"low":954.236,"close":954.747,"volume":0.015599999576807022},{"timestamp":1742403540000,"open":955.056,"high":955.057,"low":954.496,"close":954.497,"volume":0.00839999970048666},{"timestamp":1742403600000,"open":954.497,"high":954.997,"low":954.236,"close":954.997,"volume":0.024000000208616257},{"timestamp":1742403660000,"open":954.507,"high":955.346,"low":954.396,"close":954.656,"volume":0.01679999940097332},{"timestamp":1742403720000,"open":954.317,"high":954.496,"low":953.487,"close":953.487,"volume":0.020400000736117363},{"timestamp":1742403780000,"open":952.996,"high":953.306,"low":952.406,"close":952.407,"volume":0.024000000208616257},{"timestamp":1742403840000,"open":952.407,"high":953.037,"low":952.406,"close":952.406,"volume":0.020400000736117363},{"timestamp":1742403900000,"open":953.207,"high":953.347,"low":952.406,"close":952.407,"volume":0.020400000736117363},{"timestamp":1742403960000,"open":951.997,"high":951.997,"low":951.496,"close":951.496,"volume":0.025200000032782555},{"timestamp":1742404020000,"open":951.566,"high":951.647,"low":951.496,"close":951.587,"volume":0.026399999856948853},{"timestamp":1742404080000,"open":951.497,"high":951.586,"low":950.996,"close":951.047,"volume":0.015599999576807022},{"timestamp":1742404140000,"open":951.046,"high":951.047,"low":950.386,"close":950.386,"volume":0.031199999153614044},{"timestamp":1742404200000,"open":950.387,"high":950.897,"low":950.386,"close":950.796,"volume":0.017999999225139618},{"timestamp":1742404260000,"open":950.487,"high":950.847,"low":950.386,"close":950.386,"volume":0.02879999950528145},{"timestamp":1742404320000,"open":950.537,"high":950.966,"low":948.596,"close":948.597,"volume":0.026399999856948853},{"timestamp":1742404380000,"open":948.597,"high":948.997,"low":948.596,"close":948.597,"volume":0.029999999329447746},{"timestamp":1742404440000,"open":948.596,"high":948.596,"low":946.497,"close":947.496,"volume":0.041999999433755875},{"timestamp":1742404500000,"open":947.817,"high":948.396,"low":947.496,"close":948.346,"volume":0.029999999329447746},{"timestamp":1742404560000,"open":948.337,"high":949.176,"low":947.646,"close":949.176,"volume":0.05640000104904175},{"timestamp":1742404620000,"open":949.266,"high":949.737,"low":948.496,"close":949.266,"volume":0.01679999940097332},{"timestamp":1742404680000,"open":949.266,"high":949.267,"low":948.496,"close":948.846,"volume":0.03240000084042549},{"timestamp":1742404740000,"open":948.857,"high":949.687,"low":948.857,"close":949.676,"volume":0.019200000911951065},{"timestamp":1742404800000,"open":949.677,"high":949.756,"low":949.266,"close":949.266,"volume":0.009600000455975533},{"timestamp":1742404860000,"open":949.266,"high":950.037,"low":949.266,"close":949.267,"volume":0.012000000104308128},{"timestamp":1742404920000,"open":949.347,"high":950.056,"low":949.346,"close":949.346,"volume":0.006000000052154064},{"timestamp":1742404980000,"open":949.926,"high":949.986,"low":949.346,"close":949.986,"volume":0.019200000911951065},{"timestamp":1742405040000,"open":949.876,"high":949.876,"low":949.346,"close":949.347,"volume":0.007199999876320362},{"timestamp":1742405100000,"open":949.396,"high":949.997,"low":949.346,"close":949.997,"volume":0.013199999928474426},{"timestamp":1742405160000,"open":949.997,"high":949.997,"low":949.346,"close":949.346,"volume":0.026399999856948853},{"timestamp":1742405220000,"open":949.366,"high":949.376,"low":949.346,"close":949.347,"volume":0.007199999876320362},{"timestamp":1742405280000,"open":949.366,"high":949.967,"low":949.366,"close":949.577,"volume":0.006000000052154064},{"timestamp":1742405340000,"open":949.576,"high":949.576,"low":949.576,"close":949.576,"volume":0.0012000000569969416},{"timestamp":1742405400000,"open":949.576,"high":950.126,"low":949.576,"close":949.576,"volume":0.017999999225139618},{"timestamp":1742405460000,"open":949.816,"high":949.816,"low":949.577,"close":949.577,"volume":0.004800000227987766},{"timestamp":1742405520000,"open":949.576,"high":949.817,"low":949.576,"close":949.817,"volume":0.012000000104308128},{"timestamp":1742405580000,"open":949.667,"high":950.487,"low":949.666,"close":950.486,"volume":0.012000000104308128},{"timestamp":1742405640000,"open":950.487,"high":950.487,"low":949.637,"close":950.117,"volume":0.003599999938160181},{"timestamp":1742405700000,"open":950.657,"high":950.657,"low":950.116,"close":950.116,"volume":0.017999999225139618},{"timestamp":1742405760000,"open":950.117,"high":950.716,"low":950.116,"close":950.456,"volume":0.00839999970048666},{"timestamp":1742405820000,"open":951.697,"high":951.697,"low":950.396,"close":950.396,"volume":0.014399999752640724},{"timestamp":1742405880000,"open":950.396,"high":950.756,"low":950.396,"close":950.756,"volume":0.007199999876320362},{"timestamp":1742405940000,"open":950.757,"high":951.017,"low":950.757,"close":950.766,"volume":0.004800000227987766},{"timestamp":1742406000000,"open":951.317,"high":951.557,"low":951.316,"close":951.556,"volume":0.01080000028014183},{"timestamp":1742406060000,"open":951.557,"high":952.217,"low":951.317,"close":951.546,"volume":0.009600000455975533},{"timestamp":1742406120000,"open":951.547,"high":951.937,"low":951.546,"close":951.557,"volume":0.019200000911951065},{"timestamp":1742406180000,"open":951.556,"high":951.556,"low":950.807,"close":950.807,"volume":0.03720000013709068},{"timestamp":1742406240000,"open":951.156,"high":951.156,"low":950.396,"close":950.396,"volume":0.015599999576807022},{"timestamp":1742406300000,"open":950.396,"high":950.397,"low":950.396,"close":950.396,"volume":0.009600000455975533},{"timestamp":1742406360000,"open":950.396,"high":950.397,"low":950.167,"close":950.167,"volume":0.014399999752640724},{"timestamp":1742406420000,"open":950.116,"high":950.397,"low":949.756,"close":950.397,"volume":0.03480000048875809},{"timestamp":1742406480000,"open":949.997,"high":950.177,"low":949.756,"close":949.757,"volume":0.01679999940097332},{"timestamp":1742406540000,"open":949.756,"high":949.857,"low":949.506,"close":949.506,"volume":0.013199999928474426},{"timestamp":1742406600000,"open":949.507,"high":951.226,"low":949.507,"close":950.496,"volume":0.01080000028014183},{"timestamp":1742406660000,"open":950.306,"high":951.256,"low":950.306,"close":951.256,"volume":0.014399999752640724},{"timestamp":1742406720000,"open":951.256,"high":951.257,"low":950.996,"close":950.996,"volume":0.006000000052154064},{"timestamp":1742406780000,"open":950.806,"high":950.996,"low":949.996,"close":949.996,"volume":0.025200000032782555},{"timestamp":1742406840000,"open":949.996,"high":950.297,"low":949.996,"close":949.996,"volume":0.007199999876320362},{"timestamp":1742406900000,"open":950.886,"high":950.886,"low":950.077,"close":950.556,"volume":0.003599999938160181},{"timestamp":1742406960000,"open":950.737,"high":951.006,"low":950.556,"close":950.557,"volume":0.004800000227987766},{"timestamp":1742407020000,"open":950.557,"high":950.676,"low":950.556,"close":950.676,"volume":0.004800000227987766},{"timestamp":1742407080000,"open":950.556,"high":950.716,"low":950.556,"close":950.557,"volume":0.004800000227987766},{"timestamp":1742407140000,"open":950.557,"high":950.557,"low":950.176,"close":950.327,"volume":0.02879999950528145},{"timestamp":1742407200000,"open":949.596,"high":954.666,"low":947.976,"close":954.467,"volume":0.02759999968111515},{"timestamp":1742407260000,"open":956.116,"high":956.116,"low":953.716,"close":953.716,"volume":0.03240000084042549},{"timestamp":1742407320000,"open":953.716,"high":953.717,"low":951.276,"close":952.046,"volume":0.02160000056028366},{"timestamp":1742407380000,"open":952.047,"high":953.696,"low":952.047,"close":952.286,"volume":0.02160000056028366},{"timestamp":1742407440000,"open":952.607,"high":952.607,"low":951.086,"close":951.576,"volume":0.04800000041723251},{"timestamp":1742407500000,"open":952.167,"high":952.167,"low":950.397,"close":950.776,"volume":0.015599999576807022},{"timestamp":1742407560000,"open":950.776,"high":950.877,"low":949.526,"close":949.526,"volume":0.019200000911951065},{"timestamp":1742407620000,"open":950.797,"high":952.806,"low":950.496,"close":952.806,"volume":0.007199999876320362},{"timestamp":1742407680000,"open":952.966,"high":953.817,"low":952.786,"close":952.996,"volume":0.01679999940097332},{"timestamp":1742407740000,"open":953.207,"high":953.976,"low":952.997,"close":953.437,"volume":0.02160000056028366},{"timestamp":1742407800000,"open":953.687,"high":955.967,"low":953.687,"close":955.967,"volume":0.035999998450279236},{"timestamp":1742407860000,"open":955.966,"high":956.877,"low":955.966,"close":956.407,"volume":0.01080000028014183},{"timestamp":1742407920000,"open":956.046,"high":956.816,"low":955.726,"close":956.816,"volume":0.02759999968111515},{"timestamp":1742407980000,"open":956.817,"high":957.797,"low":955.727,"close":955.727,"volume":0.02759999968111515},{"timestamp":1742408040000,"open":955.727,"high":956.057,"low":955.726,"close":956.056,"volume":0.013199999928474426},{"timestamp":1742408100000,"open":956.046,"high":957.146,"low":956.046,"close":956.406,"volume":0.03720000013709068},{"timestamp":1742408160000,"open":956.646,"high":957.997,"low":956.646,"close":957.707,"volume":0.024000000208616257},{"timestamp":1742408220000,"open":957.706,"high":957.707,"low":956.406,"close":957.057,"volume":0.025200000032782555},{"timestamp":1742408280000,"open":956.646,"high":957.597,"low":956.257,"close":956.496,"volume":0.01679999940097332},{"timestamp":1742408340000,"open":957.016,"high":957.016,"low":956.496,"close":956.496,"volume":0.006000000052154064},{"timestamp":1742408400000,"open":956.496,"high":956.497,"low":956.046,"close":956.046,"volume":0.009600000455975533},{"timestamp":1742408460000,"open":955.547,"high":955.547,"low":955.267,"close":955.336,"volume":0.009600000455975533},{"timestamp":1742408520000,"open":955.266,"high":956.226,"low":955.266,"close":956.226,"volume":0.012000000104308128},{"timestamp":1742408580000,"open":956.236,"high":956.246,"low":955.517,"close":955.897,"volume":0.015599999576807022},{"timestamp":1742408640000,"open":955.517,"high":955.916,"low":955.517,"close":955.537,"volume":0.01080000028014183},{"timestamp":1742408700000,"open":955.766,"high":955.787,"low":955.536,"close":955.537,"volume":0.00839999970048666},{"timestamp":1742408760000,"open":955.996,"high":956.087,"low":955.516,"close":955.516,"volume":0.01679999940097332},{"timestamp":1742408820000,"open":955.547,"high":956.566,"low":955.547,"close":955.957,"volume":0.014399999752640724},{"timestamp":1742408880000,"open":955.956,"high":955.997,"low":953.797,"close":953.816,"volume":0.025200000032782555},{"timestamp":1742408940000,"open":953.816,"high":954.156,"low":953.816,"close":954.106,"volume":0.004800000227987766},{"timestamp":1742409000000,"open":954.787,"high":957.577,"low":954.787,"close":957.577,"volume":0.02879999950528145},{"timestamp":1742409060000,"open":957.846,"high":958.647,"low":957.117,"close":958.647,"volume":0.031199999153614044},{"timestamp":1742409120000,"open":958.327,"high":960.027,"low":958.327,"close":960.026,"volume":0.05640000104904175},{"timestamp":1742409180000,"open":960.026,"high":960.167,"low":957.686,"close":957.686,"volume":0.03959999978542328},{"timestamp":1742409240000,"open":957.686,"high":958.857,"low":957.286,"close":957.597,"volume":0.01679999940097332},{"timestamp":1742409300000,"open":957.607,"high":959.007,"low":957.557,"close":957.557,"volume":0.04560000076889992},{"timestamp":1742409360000,"open":957.556,"high":958.776,"low":957.556,"close":957.577,"volume":0.03480000048875809},{"timestamp":1742409420000,"open":957.576,"high":958.967,"low":957.336,"close":957.897,"volume":0.01080000028014183},{"timestamp":1742409480000,"open":958.227,"high":958.227,"low":955.756,"close":955.996,"volume":0.014399999752640724},{"timestamp":1742409540000,"open":955.997,"high":956.017,"low":955.296,"close":955.297,"volume":0.031199999153614044},{"timestamp":1742409600000,"open":955.357,"high":955.937,"low":955.296,"close":955.296,"volume":0.013199999928474426},{"timestamp":1742409660000,"open":955.297,"high":956.547,"low":955.297,"close":956.546,"volume":0.017999999225139618},{"timestamp":1742409720000,"open":955.996,"high":957.667,"low":955.996,"close":957.667,"volume":0.04320000112056732},{"timestamp":1742409780000,"open":957.666,"high":958.497,"low":957.666,"close":957.856,"volume":0.015599999576807022},{"timestamp":1742409840000,"open":957.946,"high":959.187,"low":957.937,"close":958.537,"volume":0.051600001752376556},{"timestamp":1742409900000,"open":958.777,"high":959.336,"low":958.536,"close":958.906,"volume":0.02160000056028366},{"timestamp":1742409960000,"open":959.196,"high":959.196,"low":957.667,"close":957.667,"volume":0.017999999225139618},{"timestamp":1742410020000,"open":957.666,"high":958.987,"low":957.666,"close":958.987,"volume":0.014399999752640724},{"timestamp":1742410080000,"open":958.987,"high":959.357,"low":958.656,"close":958.656,"volume":0.015599999576807022},{"timestamp":1742410140000,"open":958.656,"high":959.217,"low":957.746,"close":957.746,"volume":0.020400000736117363},{"timestamp":1742410200000,"open":958.437,"high":958.437,"low":957.747,"close":957.896,"volume":0.01080000028014183},{"timestamp":1742410260000,"open":958.307,"high":958.987,"low":957.896,"close":958.506,"volume":0.012000000104308128},{"timestamp":1742410320000,"open":959.037,"high":960.267,"low":958.507,"close":959.917,"volume":0.03840000182390213},{"timestamp":1742410380000,"open":959.956,"high":960.996,"low":959.646,"close":960.467,"volume":0.046799998730421066},{"timestamp":1742410440000,"open":960.466,"high":960.466,"low":959.997,"close":960.036,"volume":0.041999999433755875},{"timestamp":1742410500000,"open":960.067,"high":961.117,"low":959.716,"close":960.247,"volume":0.03359999880194664},{"timestamp":1742410560000,"open":960.247,"high":961.997,"low":960.246,"close":961.297,"volume":0.06480000168085098},{"timestamp":1742410620000,"open":961.296,"high":962.916,"low":961.296,"close":962.017,"volume":0.06480000168085098},{"timestamp":1742410680000,"open":962.027,"high":963.146,"low":961.856,"close":961.857,"volume":0.04919999837875366},{"timestamp":1742410740000,"open":962.297,"high":963.897,"low":962.296,"close":963.636,"volume":0.051600001752376556},{"timestamp":1742410800000,"open":963.876,"high":965.077,"low":963.636,"close":964.487,"volume":0.0575999990105629},{"timestamp":1742410860000,"open":964.527,"high":965.017,"low":964.476,"close":964.536,"volume":0.024000000208616257},{"timestamp":1742410920000,"open":964.637,"high":965.317,"low":964.476,"close":964.997,"volume":0.041999999433755875},{"timestamp":1742410980000,"open":964.996,"high":964.996,"low":963.646,"close":963.756,"volume":0.02160000056028366},{"timestamp":1742411040000,"open":963.757,"high":964.366,"low":963.756,"close":963.837,"volume":0.01679999940097332},{"timestamp":1742411100000,"open":963.837,"high":964.887,"low":963.436,"close":963.657,"volume":0.02879999950528145},{"timestamp":1742411160000,"open":963.656,"high":964.897,"low":963.656,"close":963.996,"volume":0.031199999153614044},{"timestamp":1742411220000,"open":963.996,"high":965.536,"low":963.936,"close":964.847,"volume":0.03240000084042549},{"timestamp":1742411280000,"open":964.846,"high":966.967,"low":964.846,"close":966.306,"volume":0.06719999760389328},{"timestamp":1742411340000,"open":966.307,"high":966.906,"low":966.216,"close":966.497,"volume":0.03240000084042549},{"timestamp":1742411400000,"open":966.507,"high":967.237,"low":966.217,"close":966.337,"volume":0.041999999433755875},{"timestamp":1742411460000,"open":966.336,"high":966.667,"low":964.426,"close":964.547,"volume":0.0851999968290329},{"timestamp":1742411520000,"open":964.966,"high":965.066,"low":963.807,"close":964.817,"volume":0.03240000084042549},{"timestamp":1742411580000,"open":964.817,"high":964.817,"low":963.716,"close":964.036,"volume":0.040800001472234726},{"timestamp":1742411640000,"open":964.036,"high":964.747,"low":963.716,"close":964.746,"volume":0.03840000182390213},{"timestamp":1742411700000,"open":964.956,"high":965.297,"low":964.746,"close":965.086,"volume":0.02879999950528145},{"timestamp":1742411760000,"open":965.086,"high":966.177,"low":965.086,"close":965.377,"volume":0.04560000076889992},{"timestamp":1742411820000,"open":965.376,"high":966.026,"low":965.186,"close":965.186,"volume":0.07680000364780426},{"timestamp":1742411880000,"open":965.167,"high":965.667,"low":963.816,"close":964.036,"volume":0.058800000697374344},{"timestamp":1742411940000,"open":964.277,"high":964.637,"low":963.816,"close":964.187,"volume":0.02759999968111515},{"timestamp":1742412000000,"open":963.817,"high":963.817,"low":961.626,"close":962.277,"volume":0.03720000013709068},{"timestamp":1742412060000,"open":962.286,"high":962.567,"low":961.626,"close":961.626,"volume":0.015599999576807022},{"timestamp":1742412120000,"open":961.626,"high":961.627,"low":960.306,"close":960.306,"volume":0.04439999908208847},{"timestamp":1742412180000,"open":960.307,"high":960.477,"low":958.836,"close":959.137,"volume":0.05040000006556511},{"timestamp":1742412240000,"open":959.147,"high":961.057,"low":959.147,"close":961.057,"volume":0.041999999433755875},{"timestamp":1742412300000,"open":960.497,"high":961.807,"low":960.496,"close":960.966,"volume":0.02280000038444996},{"timestamp":1742412360000,"open":961.266,"high":961.266,"low":959.816,"close":960.166,"volume":0.04560000076889992},{"timestamp":1742412420000,"open":960.167,"high":960.167,"low":958.507,"close":958.536,"volume":0.06239999830722809},{"timestamp":1742412480000,"open":959.057,"high":960.206,"low":959.056,"close":959.567,"volume":0.017999999225139618},{"timestamp":1742412540000,"open":958.986,"high":958.986,"low":958.076,"close":958.076,"volume":0.004800000227987766},{"timestamp":1742412600000,"open":958.077,"high":959.816,"low":958.076,"close":959.216,"volume":0.01080000028014183},{"timestamp":1742412660000,"open":959.867,"high":960.097,"low":959.606,"close":959.607,"volume":0.029999999329447746},{"timestamp":1742412720000,"open":958.967,"high":959.617,"low":958.966,"close":959.617,"volume":0.006000000052154064},{"timestamp":1742412780000,"open":961.696,"high":961.696,"low":961.326,"close":961.326,"volume":0.002400000113993883},{"timestamp":1742412900000,"open":959.706,"high":959.706,"low":958.376,"close":958.377,"volume":0.04320000112056732},{"timestamp":1742412960000,"open":958.377,"high":959.757,"low":958.376,"close":959.336,"volume":0.031199999153614044},{"timestamp":1742413020000,"open":959.337,"high":960.137,"low":959.337,"close":959.676,"volume":0.02759999968111515},{"timestamp":1742413080000,"open":959.597,"high":960.997,"low":959.597,"close":960.997,"volume":0.03240000084042549},{"timestamp":1742413140000,"open":960.917,"high":961.147,"low":960.917,"close":961.147,"volume":0.014399999752640724},{"timestamp":1742413200000,"open":961.147,"high":962.496,"low":961.146,"close":962.496,"volume":0.026399999856948853},{"timestamp":1742413260000,"open":962.766,"high":963.647,"low":962.216,"close":963.157,"volume":0.046799998730421066},{"timestamp":1742413320000,"open":963.157,"high":963.166,"low":962.086,"close":962.256,"volume":0.025200000032782555},{"timestamp":1742413380000,"open":962.086,"high":962.996,"low":962.086,"close":962.996,"volume":0.013199999928474426},{"timestamp":1742413440000,"open":962.596,"high":964.447,"low":962.596,"close":962.977,"volume":0.06960000097751617},{"timestamp":1742413500000,"open":962.946,"high":962.997,"low":961.806,"close":962.026,"volume":0.035999998450279236},{"timestamp":1742413560000,"open":962.017,"high":962.027,"low":961.376,"close":961.647,"volume":0.019200000911951065},{"timestamp":1742413620000,"open":961.377,"high":961.697,"low":961.376,"close":961.697,"volume":0.02160000056028366},{"timestamp":1742413680000,"open":961.567,"high":961.567,"low":960.146,"close":960.717,"volume":0.03359999880194664},{"timestamp":1742413740000,"open":960.977,"high":961.066,"low":960.277,"close":961.066,"volume":0.01679999940097332},{"timestamp":1742413800000,"open":960.927,"high":961.016,"low":959.536,"close":959.536,"volume":0.07680000364780426},{"timestamp":1742413860000,"open":959.537,"high":960.347,"low":959.537,"close":960.147,"volume":0.02879999950528145},{"timestamp":1742413920000,"open":960.316,"high":960.367,"low":959.746,"close":959.807,"volume":0.052799999713897705},{"timestamp":1742413980000,"open":959.807,"high":961.086,"low":959.747,"close":960.636,"volume":0.05640000104904175},{"timestamp":1742414040000,"open":960.636,"high":961.327,"low":959.546,"close":961.327,"volume":0.06360000371932983},{"timestamp":1742414100000,"open":961.196,"high":961.196,"low":958.316,"close":959.177,"volume":0.07800000160932541},{"timestamp":1742414160000,"open":959.246,"high":959.817,"low":958.316,"close":959.667,"volume":0.09120000153779984},{"timestamp":1742414220000,"open":959.677,"high":959.696,"low":959.066,"close":959.137,"volume":0.052799999713897705},{"timestamp":1742414280000,"open":959.256,"high":959.516,"low":958.947,"close":958.996,"volume":0.052799999713897705},{"timestamp":1742414340000,"open":959.166,"high":959.687,"low":958.946,"close":959.496,"volume":0.07440000027418137}]