[{"timestamp":1742371200000,"open":970.083,"high":973.599,"low":970.083,"close":972.883,"volume":0.746999979019165},{"timestamp":1742371260000,"open":972.95,"high":972.977,"low":972.053,"close":972.153,"volume":0.5130000114440918},{"timestamp":1742371320000,"open":972.071,"high":972.599,"low":971.659,"close":971.753,"volume":0.7559999823570251},{"timestamp":1742371380000,"open":971.668,"high":971.999,"low":970.462,"close":971.171,"volume":1.034999966621399},{"timestamp":1742371440000,"open":970.259,"high":970.383,"low":969.877,"close":969.956,"volume":0.3240000009536743},{"timestamp":1742371500000,"open":970.18,"high":971.183,"low":970.083,"close":971.053,"volume":1.0440000295639038},{"timestamp":1742371560000,"open":971.15,"high":971.171,"low":970.056,"close":970.177,"volume":0.5669999718666077},{"timestamp":1742371620000,"open":970.099,"high":970.38,"low":969.25,"close":969.256,"volume":0.7739999890327454},{"timestamp":1742371680000,"open":969.38,"high":969.38,"low":967.65,"close":967.756,"volume":1.2239999771118164},{"timestamp":1742371740000,"open":967.653,"high":968.183,"low":967.653,"close":967.953,"volume":0.9810000061988831},{"timestamp":1742371800000,"open":967.868,"high":968.383,"low":967.456,"close":967.856,"volume":0.9810000061988831},{"timestamp":1742371860000,"open":967.965,"high":968.199,"low":967.862,"close":967.977,"volume":0.7200000286102295},{"timestamp":1742371920000,"open":967.877,"high":967.999,"low":967.483,"close":967.483,"volume":0.7379999756813049},{"timestamp":1742371980000,"open":967.559,"high":967.58,"low":966.88,"close":967.459,"volume":0.9900000095367432},{"timestamp":1742372040000,"open":967.671,"high":967.771,"low":966.45,"close":966.45,"volume":1.1790000200271606},{"timestamp":1742372100000,"open":966.556,"high":967.383,"low":966.477,"close":967.299,"volume":0.6480000019073486},{"timestamp":1742372160000,"open":967.359,"high":968.183,"low":967.059,"close":967.883,"volume":0.9629999995231628},{"timestamp":1742372220000,"open":967.999,"high":968.383,"low":967.85,"close":968.353,"volume":1.1519999504089355},{"timestamp":1742372280000,"open":968.277,"high":968.562,"low":967.853,"close":968.453,"volume":0.9539999961853027},{"timestamp":1742372340000,"open":968.565,"high":968.583,"low":968.265,"close":968.356,"volume":0.4950000047683716},{"timestamp":1742372400000,"open":968.256,"high":968.983,"low":968.256,"close":968.653,"volume":0.8820000290870667},{"timestamp":1742372460000,"open":968.774,"high":969.383,"low":968.653,"close":969.35,"volume":1.1160000562667847},{"timestamp":1742372520000,"open":969.25,"high":969.399,"low":968.45,"close":968.459,"volume":1.0889999866485596},{"timestamp":1742372580000,"open":968.571,"high":968.783,"low":968.053,"close":968.374,"volume":0.8640000224113464},{"timestamp":1742372640000,"open":968.268,"high":968.377,"low":967.665,"close":968.265,"volume":0.5339999794960022},{"timestamp":1742372700000,"open":968.353,"high":968.583,"low":967.677,"close":967.862,"volume":0.9179999828338623},{"timestamp":1742372760000,"open":967.971,"high":967.971,"low":967.25,"close":967.38,"volume":1.2059999704360962},{"timestamp":1742372820000,"open":967.268,"high":967.98,"low":967.25,"close":967.98,"volume":1.0169999599456787},{"timestamp":1742372880000,"open":967.859,"high":968.199,"low":967.453,"close":967.465,"volume":0.6660000085830688},{"timestamp":1742372940000,"open":967.577,"high":967.799,"low":967.383,"close":967.383,"volume":0.531000018119812},{"timestamp":1742373000000,"open":967.253,"high":967.383,"low":966.45,"close":967.053,"volume":0.890999972820282},{"timestamp":1742373060000,"open":967.177,"high":967.674,"low":967.05,"close":967.48,"volume":0.972000002861023},{"timestamp":1742373120000,"open":967.568,"high":967.999,"low":967.45,"close":967.999,"volume":0.9089999794960022},{"timestamp":1742373180000,"open":967.965,"high":968.199,"low":967.853,"close":968.071,"volume":0.5669999718666077},{"timestamp":1742373240000,"open":968.153,"high":968.183,"low":967.85,"close":967.88,"volume":0.5040000081062317},{"timestamp":1742373300000,"open":967.999,"high":967.999,"low":966.459,"close":966.759,"volume":0.9900000095367432},{"timestamp":1742373360000,"open":966.656,"high":967.774,"low":966.656,"close":967.762,"volume":0.7919999957084656},{"timestamp":1742373420000,"open":967.683,"high":967.799,"low":967.253,"close":967.265,"volume":0.6389999985694885},{"timestamp":1742373480000,"open":967.399,"high":967.399,"low":967.25,"close":967.368,"volume":0.5849999785423279},{"timestamp":1742373540000,"open":967.253,"high":967.399,"low":966.671,"close":967.165,"volume":0.8640000224113464},{"timestamp":1742373600000,"open":967.083,"high":967.183,"low":967.05,"close":967.071,"volume":0.36899998784065247},{"timestamp":1742373660000,"open":967.162,"high":967.38,"low":967.05,"close":967.168,"volume":0.5220000147819519},{"timestamp":1742373720000,"open":967.065,"high":967.199,"low":966.656,"close":966.677,"volume":0.7649999856948853},{"timestamp":1742373780000,"open":966.75,"high":966.799,"low":966.456,"close":966.48,"volume":0.6840000152587891},{"timestamp":1742373840000,"open":966.559,"high":967.399,"low":966.48,"close":967.371,"volume":0.5669999718666077},{"timestamp":1742373900000,"open":967.265,"high":967.265,"low":966.656,"close":966.662,"volume":0.9990000128746033},{"timestamp":1742373960000,"open":966.68,"high":966.799,"low":966.253,"close":966.565,"volume":1.0889999866485596},{"timestamp":1742374020000,"open":966.459,"high":966.599,"low":966.45,"close":966.562,"volume":0.8820000290870667},{"timestamp":1742374080000,"open":966.499,"high":966.599,"low":966.45,"close":966.577,"volume":0.6119999885559082},{"timestamp":1742374140000,"open":966.483,"high":966.577,"low":966.45,"close":966.55,"volume":0.296999990940094},{"timestamp":1742374200000,"open":966.474,"high":967.271,"low":966.453,"close":967.056,"volume":0.9269999861717224},{"timestamp":1742374260000,"open":967.174,"high":967.58,"low":967.05,"close":967.465,"volume":0.45899999141693115},{"timestamp":1742374320000,"open":967.559,"high":967.559,"low":967.056,"close":967.177,"volume":0.4950000047683716},{"timestamp":1742374380000,"open":967.071,"high":967.18,"low":966.453,"close":966.762,"volume":0.7559999823570251},{"timestamp":1742374440000,"open":966.668,"high":966.78,"low":965.85,"close":965.865,"volume":0.5130000114440918},{"timestamp":1742374500000,"open":965.953,"high":965.999,"low":965.671,"close":965.95,"volume":0.8730000257492065},{"timestamp":1742374560000,"open":965.877,"high":965.999,"low":965.656,"close":965.859,"volume":0.828000009059906},{"timestamp":1742374620000,"open":965.959,"high":966.577,"low":965.85,"close":966.453,"volume":0.6209999918937683},{"timestamp":1742374680000,"open":966.574,"high":966.599,"low":966.05,"close":966.262,"volume":0.7379999756813049},{"timestamp":1742374740000,"open":966.359,"high":966.399,"low":966.25,"close":966.268,"volume":0.8009999990463257},{"timestamp":1742374800000,"open":966.362,"high":966.768,"low":965.653,"close":965.75,"volume":0.8100000023841858},{"timestamp":1742374860000,"open":965.671,"high":966.38,"low":965.671,"close":966.168,"volume":0.8640000224113464},{"timestamp":1742374920000,"open":966.159,"high":966.799,"low":966.053,"close":966.683,"volume":0.8460000157356262},{"timestamp":1742374980000,"open":966.799,"high":966.977,"low":966.456,"close":966.874,"volume":0.7829999923706055},{"timestamp":1742375040000,"open":966.999,"high":967.199,"low":966.853,"close":966.959,"volume":0.5580000281333923},{"timestamp":1742375100000,"open":966.871,"high":967.174,"low":966.871,"close":967.165,"volume":0.27900001406669617},{"timestamp":1742375160000,"open":967.053,"high":967.199,"low":966.653,"close":966.777,"volume":0.5669999718666077},{"timestamp":1742375220000,"open":966.699,"high":966.799,"low":966.271,"close":966.359,"volume":0.8190000057220459},{"timestamp":1742375280000,"open":966.262,"high":966.262,"low":965.85,"close":965.85,"volume":0.6389999985694885},{"timestamp":1742375340000,"open":965.956,"high":965.977,"low":965.65,"close":965.765,"volume":0.675000011920929},{"timestamp":1742375400000,"open":965.659,"high":966.362,"low":965.656,"close":966.065,"volume":0.6840000152587891},{"timestamp":1742375460000,"open":966.15,"high":966.199,"low":965.456,"close":965.771,"volume":0.8100000023841858},{"timestamp":1742375520000,"open":965.683,"high":966.168,"low":965.459,"close":965.459,"volume":1.0080000162124634},{"timestamp":1742375580000,"open":965.571,"high":965.799,"low":965.45,"close":965.799,"volume":0.7379999756813049},{"timestamp":1742375640000,"open":965.699,"high":965.85,"low":965.453,"close":965.783,"volume":0.9089999794960022},{"timestamp":1742375700000,"open":965.571,"high":965.98,"low":965.453,"close":965.853,"volume":0.746999979019165},{"timestamp":1742375760000,"open":965.983,"high":966.183,"low":965.668,"close":965.853,"volume":0.8100000023841858},{"timestamp":1742375820000,"open":965.965,"high":966.183,"low":965.85,"close":966.053,"volume":1.1519999504089355},{"timestamp":1742375880000,"open":966.174,"high":966.38,"low":965.45,"close":965.45,"volume":1.656000018119812},{"timestamp":1742375940000,"open":965.559,"high":965.999,"low":965.45,"close":965.456,"volume":0.9539999961853027},{"timestamp":1742376000000,"open":965.556,"high":965.583,"low":964.665,"close":964.665,"volume":0.890999972820282},{"timestamp":1742376060000,"open":964.977,"high":965.199,"low":964.75,"close":965.162,"volume":0.890999972820282},{"timestamp":1742376120000,"open":965.071,"high":965.356,"low":964.65,"close":964.668,"volume":1.0169999599456787},{"timestamp":1742376180000,"open":964.759,"high":964.799,"low":964.65,"close":964.671,"volume":0.8999999761581421},{"timestamp":1742376240000,"open":964.75,"high":965.183,"low":964.653,"close":965.183,"volume":0.7379999756813049},{"timestamp":1742376300000,"open":965.074,"high":965.074,"low":964.462,"close":964.874,"volume":0.9629999995231628},{"timestamp":1742376360000,"open":964.971,"high":964.999,"low":964.859,"close":964.953,"volume":0.4410000145435333},{"timestamp":1742376420000,"open":964.983,"high":964.999,"low":964.85,"close":964.971,"volume":0.531000018119812},{"timestamp":1742376480000,"open":964.883,"high":965.38,"low":964.853,"close":965.156,"volume":0.5849999785423279},{"timestamp":1742376540000,"open":965.059,"high":965.183,"low":965.053,"close":965.159,"volume":0.593999981880188},{"timestamp":1742376600000,"open":965.062,"high":965.18,"low":965.05,"close":965.162,"volume":0.6930000185966492},{"timestamp":1742376660000,"open":965.074,"high":965.383,"low":965.053,"close":965.365,"volume":0.5849999785423279},{"timestamp":1742376720000,"open":965.268,"high":965.783,"low":965.25,"close":965.383,"volume":0.8370000123977661},{"timestamp":1742376780000,"open":965.253,"high":965.599,"low":965.253,"close":965.499,"volume":0.593999981880188},{"timestamp":1742376840000,"open":965.553,"high":966.183,"low":965.45,"close":966.053,"volume":0.7649999856948853},{"timestamp":1742376900000,"open":966.199,"high":966.399,"low":966.062,"close":966.38,"volume":0.890999972820282},{"timestamp":1742376960000,"open":966.274,"high":966.577,"low":966.077,"close":966.274,"volume":0.8370000123977661},{"timestamp":1742377020000,"open":966.362,"high":966.399,"low":966.05,"close":966.277,"volume":1.0080000162124634},{"timestamp":1742377080000,"open":966.377,"high":966.599,"low":966.259,"close":966.565,"volume":0.7649999856948853},{"timestamp":1742377140000,"open":966.471,"high":966.599,"low":966.262,"close":966.299,"volume":0.4860000014305115},{"timestamp":1742377200000,"open":966.362,"high":966.58,"low":966.25,"close":966.353,"volume":0.5849999785423279},{"timestamp":1742377260000,"open":966.25,"high":966.399,"low":966.08,"close":966.362,"volume":0.6480000019073486},{"timestamp":1742377320000,"open":966.28,"high":966.78,"low":966.25,"close":966.777,"volume":0.7379999756813049},{"timestamp":1742377380000,"open":966.699,"high":966.799,"low":966.456,"close":966.65,"volume":0.675000011920929},{"timestamp":1742377440000,"open":966.777,"high":966.799,"low":966.45,"close":966.765,"volume":0.7289999723434448},{"timestamp":1742377500000,"open":966.559,"high":966.999,"low":966.465,"close":966.953,"volume":0.9539999961853027},{"timestamp":1742377560000,"open":966.871,"high":967.38,"low":966.862,"close":967.362,"volume":0.593999981880188},{"timestamp":1742377620000,"open":967.253,"high":967.774,"low":967.253,"close":967.674,"volume":0.47699999809265137},{"timestamp":1742377680000,"open":967.765,"high":967.983,"low":967.55,"close":967.553,"volume":0.8100000023841858},{"timestamp":1742377740000,"open":967.468,"high":967.599,"low":967.253,"close":967.268,"volume":0.9359999895095825},{"timestamp":1742377800000,"open":967.371,"high":967.371,"low":966.453,"close":966.577,"volume":0.8550000190734863},{"timestamp":1742377860000,"open":966.465,"high":966.599,"low":966.053,"close":966.283,"volume":0.593999981880188},{"timestamp":1742377920000,"open":966.362,"high":966.968,"low":966.299,"close":966.765,"volume":0.6840000152587891},{"timestamp":1742377980000,"open":966.671,"high":966.783,"low":966.65,"close":966.753,"volume":0.4950000047683716},{"timestamp":1742378040000,"open":966.662,"high":966.768,"low":966.056,"close":966.368,"volume":0.7829999923706055},{"timestamp":1742378100000,"open":966.365,"high":966.383,"low":966.25,"close":966.35,"volume":0.5040000081062317},{"timestamp":1742378160000,"open":966.28,"high":966.383,"low":966.25,"close":966.259,"volume":0.34200000762939453},{"timestamp":1742378220000,"open":966.362,"high":966.777,"low":966.283,"close":966.662,"volume":0.6119999885559082},{"timestamp":1742378280000,"open":966.777,"high":966.983,"low":966.656,"close":966.983,"volume":0.4230000078678131},{"timestamp":1742378340000,"open":966.859,"high":966.98,"low":966.859,"close":966.883,"volume":0.12600000202655792},{"timestamp":1742378400000,"open":966.999,"high":966.999,"low":966.683,"close":966.683,"volume":0.18000000715255737},{"timestamp":1742378460000,"open":966.768,"high":966.799,"low":966.65,"close":966.665,"volume":0.4860000014305115},{"timestamp":1742378520000,"open":966.768,"high":967.399,"low":966.699,"close":967.062,"volume":1.0980000495910645},{"timestamp":1742378580000,"open":967.171,"high":967.583,"low":967.065,"close":967.259,"volume":0.675000011920929},{"timestamp":1742378640000,"open":967.365,"high":967.58,"low":967.253,"close":967.577,"volume":0.47699999809265137},{"timestamp":1742378700000,"open":967.474,"high":967.98,"low":967.474,"close":967.956,"volume":0.9359999895095825},{"timestamp":1742378760000,"open":967.999,"high":967.999,"low":967.656,"close":967.999,"volume":0.9359999895095825},{"timestamp":1742378820000,"open":967.874,"high":968.171,"low":967.85,"close":968.065,"volume":0.675000011920929},{"timestamp":1742378880000,"open":968.15,"high":968.199,"low":967.85,"close":967.85,"volume":0.7200000286102295},{"timestamp":1742378940000,"open":967.959,"high":967.999,"low":967.85,"close":967.874,"volume":0.27000001072883606},{"timestamp":1742379000000,"open":967.956,"high":967.983,"low":967.853,"close":967.965,"volume":0.6660000085830688},{"timestamp":1742379060000,"open":967.859,"high":967.983,"low":967.85,"close":967.868,"volume":0.6660000085830688},{"timestamp":1742379120000,"open":967.971,"high":967.999,"low":967.65,"close":967.983,"volume":0.6119999885559082},{"timestamp":1742379180000,"open":967.856,"high":968.377,"low":967.856,"close":968.074,"volume":0.5759999752044678},{"timestamp":1742379240000,"open":968.168,"high":968.371,"low":968.053,"close":968.283,"volume":0.7919999957084656},{"timestamp":1742379300000,"open":968.168,"high":968.583,"low":968.059,"close":968.28,"volume":0.6660000085830688},{"timestamp":1742379360000,"open":968.371,"high":968.399,"low":968.256,"close":968.399,"volume":0.5759999752044678},{"timestamp":1742379420000,"open":968.253,"high":968.78,"low":968.253,"close":968.556,"volume":0.5400000214576721},{"timestamp":1742379480000,"open":968.499,"high":968.999,"low":968.465,"close":968.962,"volume":0.5490000247955322},{"timestamp":1742379540000,"open":968.956,"high":969.374,"low":968.853,"close":969.368,"volume":0.6480000019073486},{"timestamp":1742379600000,"open":969.253,"high":969.762,"low":969.25,"close":969.762,"volume":0.5400000214576721},{"timestamp":1742379660000,"open":969.68,"high":969.799,"low":969.25,"close":969.268,"volume":0.3149999976158142},{"timestamp":1742379720000,"open":969.359,"high":969.574,"low":969.25,"close":969.562,"volume":0.5220000147819519},{"timestamp":1742379780000,"open":969.453,"high":969.574,"low":969.059,"close":969.28,"volume":0.7559999823570251},{"timestamp":1742379840000,"open":969.383,"high":969.756,"low":969.256,"close":969.677,"volume":0.5130000114440918},{"timestamp":1742379900000,"open":969.599,"high":969.983,"low":969.45,"close":969.68,"volume":0.5580000281333923},{"timestamp":1742379960000,"open":969.756,"high":969.799,"low":969.483,"close":969.777,"volume":0.3959999978542328},{"timestamp":1742380020000,"open":969.671,"high":969.999,"low":969.65,"close":969.865,"volume":0.46799999475479126},{"timestamp":1742380080000,"open":969.777,"high":969.865,"low":969.453,"close":969.453,"volume":0.3779999911785126},{"timestamp":1742380140000,"open":969.571,"high":969.599,"low":969.259,"close":969.274,"volume":0.6029999852180481},{"timestamp":1742380200000,"open":969.359,"high":969.599,"low":969.059,"close":969.459,"volume":0.828000009059906},{"timestamp":1742380260000,"open":969.58,"high":969.583,"low":969.25,"close":969.35,"volume":0.6480000019073486},{"timestamp":1742380320000,"open":969.271,"high":969.399,"low":968.85,"close":969.062,"volume":0.7739999890327454},{"timestamp":1742380380000,"open":969.168,"high":969.199,"low":968.856,"close":968.899,"volume":0.46799999475479126},{"timestamp":1742380440000,"open":968.98,"high":969.168,"low":968.762,"close":968.968,"volume":0.6930000185966492},{"timestamp":1742380500000,"open":968.999,"high":968.999,"low":968.653,"close":968.671,"volume":0.7289999723434448},{"timestamp":1742380560000,"open":968.783,"high":968.983,"low":968.65,"close":968.756,"volume":0.7919999957084656},{"timestamp":1742380620000,"open":968.65,"high":969.38,"low":968.459,"close":969.256,"volume":0.6389999985694885},{"timestamp":1742380680000,"open":969.371,"high":969.599,"low":969.25,"close":969.462,"volume":0.8640000224113464},{"timestamp":1742380740000,"open":969.568,"high":969.599,"low":969.453,"close":969.477,"volume":0.47699999809265137},{"timestamp":1742380800000,"open":969.55,"high":970.199,"low":969.45,"close":970.162,"volume":0.5220000147819519},{"timestamp":1742380860000,"open":970.056,"high":970.199,"low":970.05,"close":970.053,"volume":0.6660000085830688},{"timestamp":1742380920000,"open":970.153,"high":970.199,"low":969.853,"close":969.965,"volume":0.593999981880188},{"timestamp":1742380980000,"open":969.877,"high":970.399,"low":969.877,"close":969.965,"volume":0.6029999852180481},{"timestamp":1742381040000,"open":969.899,"high":970.199,"low":969.874,"close":970.068,"volume":0.6930000185966492},{"timestamp":1742381100000,"open":970.18,"high":970.371,"low":970.059,"close":970.28,"volume":0.6119999885559082},{"timestamp":1742381160000,"open":970.383,"high":970.383,"low":969.899,"close":970.177,"volume":0.5580000281333923},{"timestamp":1742381220000,"open":970.053,"high":970.162,"low":969.677,"close":969.974,"volume":0.5490000247955322},{"timestamp":1742381280000,"open":969.865,"high":969.971,"low":969.653,"close":969.959,"volume":0.27000001072883606},{"timestamp":1742381340000,"open":969.899,"high":969.968,"low":969.256,"close":969.374,"volume":0.5669999718666077},{"timestamp":1742381400000,"open":969.28,"high":969.399,"low":969.056,"close":969.168,"volume":0.593999981880188},{"timestamp":1742381460000,"open":969.068,"high":969.18,"low":969.062,"close":969.083,"volume":0.25200000405311584},{"timestamp":1742381520000,"open":969.153,"high":969.199,"low":968.85,"close":968.856,"volume":0.44999998807907104},{"timestamp":1742381580000,"open":968.977,"high":968.977,"low":968.459,"close":968.459,"volume":0.4860000014305115},{"timestamp":1742381640000,"open":968.577,"high":968.974,"low":968.453,"close":968.856,"volume":0.25200000405311584},{"timestamp":1742381700000,"open":968.968,"high":968.968,"low":968.45,"close":968.45,"volume":0.6299999952316284},{"timestamp":1742381760000,"open":968.55,"high":968.577,"low":967.465,"close":967.677,"volume":0.7379999756813049},{"timestamp":1742381820000,"open":967.762,"high":967.983,"low":967.65,"close":967.853,"volume":0.8100000023841858},{"timestamp":1742381880000,"open":967.974,"high":968.583,"low":967.85,"close":968.474,"volume":0.5759999752044678},{"timestamp":1742381940000,"open":968.599,"high":969.183,"low":968.299,"close":968.474,"volume":0.6660000085830688},{"timestamp":1742382000000,"open":968.577,"high":968.577,"low":968.25,"close":968.383,"volume":0.8009999990463257},{"timestamp":1742382060000,"open":968.253,"high":968.999,"low":968.253,"close":968.699,"volume":0.6389999985694885},{"timestamp":1742382120000,"open":968.559,"high":968.583,"low":968.45,"close":968.499,"volume":0.7289999723434448},{"timestamp":1742382180000,"open":968.568,"high":968.583,"low":968.253,"close":968.253,"volume":0.7200000286102295},{"timestamp":1742382240000,"open":968.365,"high":968.468,"low":968.05,"close":968.462,"volume":1.0169999599456787},{"timestamp":1742382300000,"open":968.583,"high":968.799,"low":968.468,"close":968.662,"volume":0.5220000147819519},{"timestamp":1742382360000,"open":968.777,"high":969.199,"low":968.659,"close":969.177,"volume":0.6299999952316284},{"timestamp":1742382420000,"open":969.062,"high":969.183,"low":969.053,"close":969.053,"volume":0.593999981880188},{"timestamp":1742382480000,"open":969.171,"high":969.183,"low":969.053,"close":969.065,"volume":0.4410000145435333},{"timestamp":1742382540000,"open":969.159,"high":969.371,"low":968.668,"close":968.88,"volume":0.6029999852180481},{"timestamp":1742382600000,"open":968.965,"high":969.399,"low":968.85,"close":969.259,"volume":0.7919999957084656},{"timestamp":1742382660000,"open":969.08,"high":969.183,"low":969.05,"close":969.071,"volume":0.5490000247955322},{"timestamp":1742382720000,"open":969.165,"high":969.199,"low":969.071,"close":969.08,"volume":0.1080000028014183},{"timestamp":1742382780000,"open":969.199,"high":969.599,"low":969.053,"close":969.565,"volume":0.4410000145435333},{"timestamp":1742382840000,"open":969.359,"high":969.553,"low":969.08,"close":969.08,"volume":0.7110000252723694},{"timestamp":1742382900000,"open":969.162,"high":969.265,"low":968.88,"close":969.174,"volume":0.6840000152587891},{"timestamp":1742382960000,"open":969.053,"high":969.18,"low":968.85,"close":969.153,"volume":0.5400000214576721},{"timestamp":1742383020000,"open":969.05,"high":969.177,"low":969.05,"close":969.074,"volume":0.34200000762939453},{"timestamp":1742383080000,"open":969.183,"high":969.574,"low":969.05,"close":969.562,"volume":0.3240000009536743},{"timestamp":1742383140000,"open":969.459,"high":969.58,"low":969.25,"close":969.374,"volume":0.46799999475479126},{"timestamp":1742383200000,"open":969.253,"high":969.599,"low":969.25,"close":969.48,"volume":0.4860000014305115},{"timestamp":1742383260000,"open":969.565,"high":969.583,"low":969.453,"close":969.453,"volume":0.47699999809265137},{"timestamp":1742383320000,"open":969.556,"high":969.583,"low":969.456,"close":969.562,"volume":0.18000000715255737},{"timestamp":1742383380000,"open":969.465,"high":969.599,"low":969.353,"close":969.462,"volume":0.593999981880188},{"timestamp":1742383440000,"open":969.559,"high":969.58,"low":969.456,"close":969.474,"volume":0.22499999403953552},{"timestamp":1742383500000,"open":969.574,"high":969.577,"low":969.45,"close":969.462,"volume":0.18000000715255737},{"timestamp":1742383560000,"open":969.571,"high":969.583,"low":969.45,"close":969.483,"volume":0.27000001072883606},{"timestamp":1742383620000,"open":969.599,"high":969.599,"low":969.256,"close":969.268,"volume":0.27000001072883606},{"timestamp":1742383680000,"open":969.356,"high":969.577,"low":969.256,"close":969.362,"volume":0.3059999942779541},{"timestamp":1742383740000,"open":969.271,"high":969.399,"low":969.25,"close":969.274,"volume":0.3779999911785126},{"timestamp":1742383800000,"open":969.399,"high":969.565,"low":969.25,"close":969.565,"volume":0.2879999876022339},{"timestamp":1742383860000,"open":969.462,"high":969.583,"low":969.25,"close":969.38,"volume":0.6840000152587891},{"timestamp":1742383920000,"open":969.259,"high":969.399,"low":969.053,"close":969.183,"volume":0.531000018119812},{"timestamp":1742383980000,"open":969.068,"high":969.199,"low":969.053,"close":969.053,"volume":0.44999998807907104},{"timestamp":1742384040000,"open":969.156,"high":969.183,"low":968.874,"close":968.874,"volume":0.7559999823570251},{"timestamp":1742384100000,"open":968.965,"high":968.999,"low":968.85,"close":968.874,"volume":0.4860000014305115},{"timestamp":1742384160000,"open":968.965,"high":968.965,"low":968.659,"close":968.765,"volume":0.12600000202655792},{"timestamp":1742384220000,"open":968.671,"high":968.959,"low":968.656,"close":968.959,"volume":0.5040000081062317},{"timestamp":1742384280000,"open":968.85,"high":969.199,"low":968.85,"close":969.159,"volume":0.4860000014305115},{"timestamp":1742384340000,"open":969.053,"high":969.383,"low":968.865,"close":969.383,"volume":0.3959999978542328},{"timestamp":1742384400000,"open":969.259,"high":969.38,"low":969.256,"close":969.365,"volume":0.3779999911785126},{"timestamp":1742384460000,"open":969.271,"high":969.583,"low":969.262,"close":969.574,"volume":0.4230000078678131},{"timestamp":1742384520000,"open":969.471,"high":969.983,"low":969.468,"close":969.853,"volume":0.6209999918937683},{"timestamp":1742384580000,"open":969.999,"high":969.999,"low":968.459,"close":968.65,"volume":0.8370000123977661},{"timestamp":1742384640000,"open":968.777,"high":968.78,"low":967.95,"close":968.168,"volume":1.0080000162124634},{"timestamp":1742384700000,"open":968.08,"high":968.199,"low":967.65,"close":967.871,"volume":0.5759999752044678},{"timestamp":1742384760000,"open":967.956,"high":968.199,"low":967.853,"close":968.199,"volume":0.4410000145435333},{"timestamp":1742384820000,"open":968.068,"high":968.399,"low":968.05,"close":968.371,"volume":0.3779999911785126},{"timestamp":1742384880000,"open":968.265,"high":968.583,"low":968.253,"close":968.474,"volume":0.35100001096725464},{"timestamp":1742384940000,"open":968.577,"high":968.58,"low":968.456,"close":968.562,"volume":0.4230000078678131},{"timestamp":1742385000000,"open":968.565,"high":968.999,"low":968.45,"close":968.899,"volume":0.7110000252723694},{"timestamp":1742385060000,"open":968.95,"high":968.98,"low":968.853,"close":968.965,"volume":0.34200000762939453},{"timestamp":1742385120000,"open":968.865,"high":968.974,"low":968.853,"close":968.899,"volume":0.35100001096725464},{"timestamp":1742385180000,"open":968.962,"high":968.999,"low":968.459,"close":968.483,"volume":0.5759999752044678},{"timestamp":1742385240000,"open":968.55,"high":968.777,"low":968.462,"close":968.656,"volume":0.4410000145435333},{"timestamp":1742385300000,"open":968.756,"high":968.974,"low":968.256,"close":968.377,"volume":0.5669999718666077},{"timestamp":1742385360000,"open":968.265,"high":968.999,"low":968.056,"close":968.999,"volume":1.2690000534057617},{"timestamp":1742385420000,"open":968.85,"high":968.983,"low":968.653,"close":968.68,"volume":0.890999972820282},{"timestamp":1742385480000,"open":968.75,"high":969.18,"low":968.65,"close":968.868,"volume":0.8370000123977661},{"timestamp":1742385540000,"open":968.956,"high":969.177,"low":968.85,"close":969.062,"volume":0.5849999785423279},{"timestamp":1742385600000,"open":969.18,"high":969.383,"low":969.05,"close":969.071,"volume":1.3229999542236328},{"timestamp":1742385660000,"open":969.068,"high":969.377,"low":968.465,"close":968.48,"volume":0.7110000252723694},{"timestamp":1742385720000,"open":968.777,"high":968.799,"low":968.25,"close":968.38,"volume":1.3140000104904175},{"timestamp":1742385780000,"open":968.299,"high":968.971,"low":968.299,"close":968.899,"volume":0.9900000095367432},{"timestamp":1742385840000,"open":968.968,"high":968.999,"low":968.65,"close":968.883,"volume":0.6299999952316284},{"timestamp":1742385900000,"open":968.971,"high":968.971,"low":968.65,"close":968.662,"volume":0.414000004529953},{"timestamp":1742385960000,"open":968.771,"high":969.15,"low":968.65,"close":968.756,"volume":0.9810000061988831},{"timestamp":1742386020000,"open":968.662,"high":968.799,"low":968.653,"close":968.768,"volume":0.531000018119812},{"timestamp":1742386080000,"open":968.753,"high":968.971,"low":968.656,"close":968.656,"volume":0.5580000281333923},{"timestamp":1742386140000,"open":968.771,"high":969.199,"low":968.653,"close":969.153,"volume":0.828000009059906},{"timestamp":1742386200000,"open":969.074,"high":969.399,"low":969.05,"close":969.062,"volume":0.6840000152587891},{"timestamp":1742386260000,"open":969.162,"high":969.399,"low":969.059,"close":969.277,"volume":0.8370000123977661},{"timestamp":1742386320000,"open":969.359,"high":969.399,"low":969.25,"close":969.262,"volume":0.5400000214576721},{"timestamp":1742386380000,"open":969.399,"high":969.399,"low":969.25,"close":969.253,"volume":0.3779999911785126},{"timestamp":1742386440000,"open":969.374,"high":969.377,"low":969.05,"close":969.162,"volume":0.4950000047683716},{"timestamp":1742386500000,"open":969.165,"high":969.38,"low":969.065,"close":969.071,"volume":0.7289999723434448},{"timestamp":1742386560000,"open":969.165,"high":969.199,"low":969.053,"close":969.171,"volume":0.3059999942779541},{"timestamp":1742386620000,"open":969.074,"high":969.199,"low":969.056,"close":969.199,"volume":0.25200000405311584},{"timestamp":1742386680000,"open":969.059,"high":969.199,"low":969.053,"close":969.099,"volume":0.6029999852180481},{"timestamp":1742386740000,"open":969.18,"high":969.199,"low":968.853,"close":969.18,"volume":0.5400000214576721},{"timestamp":1742386800000,"open":969.168,"high":969.199,"low":969.05,"close":969.056,"volume":0.5220000147819519},{"timestamp":1742386860000,"open":969.174,"high":969.78,"low":969.062,"close":969.574,"volume":0.890999972820282},{"timestamp":1742386920000,"open":969.474,"high":969.599,"low":969.453,"close":969.556,"volume":0.4050000011920929},{"timestamp":1742386980000,"open":969.483,"high":969.58,"low":969.459,"close":969.459,"volume":0.4410000145435333},{"timestamp":1742387040000,"open":969.577,"high":969.599,"low":969.456,"close":969.462,"volume":0.3330000042915344},{"timestamp":1742387100000,"open":969.565,"high":969.999,"low":969.483,"close":969.98,"volume":0.972000002861023},{"timestamp":1742387160000,"open":969.874,"high":969.999,"low":969.85,"close":969.974,"volume":0.44999998807907104},{"timestamp":1742387220000,"open":969.853,"high":970.183,"low":969.853,"close":970.18,"volume":0.414000004529953},{"timestamp":1742387280000,"open":970.059,"high":970.199,"low":970.05,"close":970.065,"volume":0.5400000214576721},{"timestamp":1742387340000,"open":970.153,"high":970.183,"low":970.05,"close":970.183,"volume":0.27900001406669617},{"timestamp":1742387400000,"open":970.059,"high":970.18,"low":969.653,"close":969.765,"volume":0.6209999918937683},{"timestamp":1742387460000,"open":969.671,"high":969.799,"low":969.65,"close":969.674,"volume":0.6389999985694885},{"timestamp":1742387520000,"open":969.774,"high":969.999,"low":969.662,"close":969.971,"volume":0.6029999852180481},{"timestamp":1742387580000,"open":969.853,"high":969.999,"low":969.85,"close":969.968,"volume":0.7919999957084656},{"timestamp":1742387640000,"open":969.856,"high":969.999,"low":969.759,"close":969.759,"volume":0.4950000047683716},{"timestamp":1742387700000,"open":969.665,"high":969.999,"low":969.665,"close":969.953,"volume":0.5400000214576721},{"timestamp":1742387760000,"open":969.959,"high":969.962,"low":969.853,"close":969.874,"volume":0.17100000381469727},{"timestamp":1742387820000,"open":969.968,"high":969.983,"low":969.85,"close":969.974,"volume":0.3059999942779541},{"timestamp":1742387880000,"open":969.95,"high":970.383,"low":969.859,"close":970.262,"volume":0.5849999785423279},{"timestamp":1742387940000,"open":970.377,"high":970.399,"low":970.25,"close":970.25,"volume":1.0889999866485596},{"timestamp":1742388000000,"open":970.38,"high":970.599,"low":970.25,"close":970.599,"volume":0.828000009059906},{"timestamp":1742388060000,"open":970.499,"high":970.78,"low":970.45,"close":970.568,"volume":0.9900000095367432},{"timestamp":1742388120000,"open":970.456,"high":970.783,"low":970.453,"close":970.565,"volume":0.972000002861023},{"timestamp":1742388180000,"open":970.499,"high":970.799,"low":970.45,"close":970.553,"volume":0.7020000219345093},{"timestamp":1742388240000,"open":970.565,"high":970.78,"low":970.45,"close":970.759,"volume":1.0260000228881836},{"timestamp":1742388300000,"open":970.671,"high":970.999,"low":970.653,"close":970.974,"volume":0.6930000185966492},{"timestamp":1742388360000,"open":970.899,"high":970.999,"low":970.85,"close":970.971,"volume":0.5849999785423279},{"timestamp":1742388420000,"open":970.871,"high":970.999,"low":970.65,"close":970.777,"volume":1.034999966621399},{"timestamp":1742388480000,"open":970.668,"high":970.974,"low":970.65,"close":970.95,"volume":0.8009999990463257},{"timestamp":1742388540000,"open":970.865,"high":970.983,"low":970.668,"close":970.768,"volume":0.7020000219345093},{"timestamp":1742388600000,"open":970.668,"high":971.199,"low":970.656,"close":971.171,"volume":0.8370000123977661},{"timestamp":1742388660000,"open":971.068,"high":971.599,"low":971.068,"close":971.499,"volume":0.6389999985694885},{"timestamp":1742388720000,"open":971.562,"high":971.759,"low":971.45,"close":971.58,"volume":0.5849999785423279},{"timestamp":1742388780000,"open":971.453,"high":971.983,"low":971.453,"close":971.859,"volume":0.6029999852180481},{"timestamp":1742388840000,"open":971.956,"high":971.956,"low":971.653,"close":971.68,"volume":0.4410000145435333},{"timestamp":1742388900000,"open":971.799,"high":972.171,"low":971.453,"close":972.171,"volume":0.7739999890327454},{"timestamp":1742388960000,"open":972.099,"high":972.383,"low":972.053,"close":972.374,"volume":0.7829999923706055},{"timestamp":1742389020000,"open":972.299,"high":972.383,"low":972.053,"close":972.156,"volume":0.6299999952316284},{"timestamp":1742389080000,"open":972.153,"high":972.399,"low":972.056,"close":972.253,"volume":0.7200000286102295},{"timestamp":1742389140000,"open":972.356,"high":972.58,"low":972.25,"close":972.371,"volume":0.4950000047683716},{"timestamp":1742389200000,"open":972.277,"high":972.583,"low":972.253,"close":972.262,"volume":0.9900000095367432},{"timestamp":1742389260000,"open":972.359,"high":972.399,"low":971.656,"close":971.659,"volume":1.0980000495910645},{"timestamp":1742389320000,"open":971.78,"high":972.383,"low":971.656,"close":972.383,"volume":1.1699999570846558},{"timestamp":1742389380000,"open":972.268,"high":972.383,"low":972.056,"close":972.153,"volume":0.4410000145435333},{"timestamp":1742389440000,"open":972.071,"high":972.183,"low":972.053,"close":972.077,"volume":0.5400000214576721},{"timestamp":1742389500000,"open":971.977,"high":971.999,"low":971.659,"close":971.78,"volume":0.4050000011920929},{"timestamp":1742389560000,"open":971.653,"high":971.783,"low":971.65,"close":971.68,"volume":0.3869999945163727},{"timestamp":1742389620000,"open":971.759,"high":971.799,"low":971.65,"close":971.774,"volume":0.5490000247955322},{"timestamp":1742389680000,"open":971.674,"high":971.783,"low":971.25,"close":971.256,"volume":0.5490000247955322},{"timestamp":1742389740000,"open":971.353,"high":971.783,"low":971.25,"close":971.671,"volume":0.6660000085830688},{"timestamp":1742389800000,"open":971.771,"high":971.799,"low":971.653,"close":971.683,"volume":0.4950000047683716},{"timestamp":1742389860000,"open":971.783,"high":971.799,"low":971.45,"close":971.471,"volume":0.5849999785423279},{"timestamp":1742389920000,"open":971.459,"high":971.459,"low":971.08,"close":971.08,"volume":0.7200000286102295},{"timestamp":1742389980000,"open":971.18,"high":971.18,"low":970.853,"close":970.98,"volume":0.5490000247955322},{"timestamp":1742390040000,"open":970.868,"high":970.956,"low":970.65,"close":970.665,"volume":0.6209999918937683},{"timestamp":1742390100000,"open":970.759,"high":970.799,"low":970.653,"close":970.674,"volume":0.46799999475479126},{"timestamp":1742390160000,"open":970.799,"high":970.799,"low":970.053,"close":970.053,"volume":0.8730000257492065},{"timestamp":1742390220000,"open":970.168,"high":970.383,"low":969.85,"close":969.85,"volume":1.0080000162124634},{"timestamp":1742390280000,"open":969.956,"high":969.983,"low":969.65,"close":969.771,"volume":0.7110000252723694},{"timestamp":1742390340000,"open":969.659,"high":970.156,"low":969.653,"close":969.853,"volume":0.5580000281333923},{"timestamp":1742390400000,"open":969.977,"high":970.383,"low":969.853,"close":970.183,"volume":0.8550000190734863},{"timestamp":1742390460000,"open":970.059,"high":970.377,"low":970.05,"close":970.377,"volume":0.890999972820282},{"timestamp":1742390520000,"open":970.265,"high":970.599,"low":970.25,"close":970.477,"volume":0.9269999861717224},{"timestamp":1742390580000,"open":970.58,"high":970.58,"low":970.25,"close":970.299,"volume":0.8009999990463257},{"timestamp":1742390640000,"open":970.353,"high":970.399,"low":970.056,"close":970.256,"volume":1.1160000562667847},{"timestamp":1742390700000,"open":970.383,"high":970.771,"low":970.25,"close":970.556,"volume":0.5490000247955322},{"timestamp":1742390760000,"open":970.459,"high":970.577,"low":970.25,"close":970.274,"volume":0.3959999978542328},{"timestamp":1742390820000,"open":970.38,"high":970.599,"low":970.25,"close":970.262,"volume":0.7829999923706055},{"timestamp":1742390880000,"open":970.383,"high":970.55,"low":970.25,"close":970.55,"volume":0.4860000014305115},{"timestamp":1742390940000,"open":970.477,"high":970.583,"low":970.253,"close":970.265,"volume":0.44999998807907104},{"timestamp":1742391000000,"open":970.162,"high":970.177,"low":969.265,"close":969.953,"volume":1.7910000085830688},{"timestamp":1742391060000,"open":969.971,"high":970.399,"low":969.468,"close":969.671,"volume":1.1970000267028809},{"timestamp":1742391120000,"open":969.765,"high":969.799,"low":969.053,"close":969.571,"volume":1.0709999799728394},{"timestamp":1742391180000,"open":969.465,"high":970.38,"low":969.068,"close":970.374,"volume":1.062000036239624},{"timestamp":1742391240000,"open":970.274,"high":970.399,"low":969.253,"close":969.359,"volume":0.828000009059906},{"timestamp":1742391300000,"open":969.399,"high":969.78,"low":969.05,"close":969.271,"volume":1.3769999742507935},{"timestamp":1742391360000,"open":969.368,"high":969.999,"low":969.274,"close":969.95,"volume":1.0260000228881836},{"timestamp":1742391420000,"open":969.75,"high":969.799,"low":969.45,"close":969.65,"volume":1.125},{"timestamp":1742391480000,"open":969.75,"high":970.168,"low":969.65,"close":969.962,"volume":0.9359999895095825},{"timestamp":1742391540000,"open":969.899,"high":970.58,"low":969.859,"close":970.474,"volume":0.8370000123977661},{"timestamp":1742391600000,"open":970.599,"high":970.599,"low":969.862,"close":969.874,"volume":0.8100000023841858},{"timestamp":1742391660000,"open":969.977,"high":970.171,"low":969.853,"close":969.98,"volume":0.8370000123977661},{"timestamp":1742391720000,"open":969.868,"high":970.599,"low":969.859,"close":970.468,"volume":1.187999963760376},{"timestamp":1742391780000,"open":970.553,"high":970.999,"low":970.453,"close":970.662,"volume":1.1790000200271606},{"timestamp":1742391840000,"open":970.765,"high":970.765,"low":970.253,"close":970.283,"volume":0.9449999928474426},{"timestamp":1742391900000,"open":970.356,"high":970.362,"low":970.053,"close":970.099,"volume":0.675000011920929},{"timestamp":1742391960000,"open":970.168,"high":970.368,"low":969.853,"close":969.971,"volume":0.8640000224113464},{"timestamp":1742392020000,"open":969.883,"high":970.199,"low":969.85,"close":969.862,"volume":0.6840000152587891},{"timestamp":1742392080000,"open":969.959,"high":969.999,"low":969.85,"close":969.862,"volume":0.6570000052452087},{"timestamp":1742392140000,"open":969.965,"high":970.183,"low":969.65,"close":969.65,"volume":1.0980000495910645},{"timestamp":1742392200000,"open":969.771,"high":970.083,"low":969.653,"close":969.88,"volume":0.7379999756813049},{"timestamp":1742392260000,"open":969.968,"high":970.162,"low":969.85,"close":970.162,"volume":0.6840000152587891},{"timestamp":1742392320000,"open":970.099,"high":970.571,"low":969.85,"close":970.256,"volume":0.7559999823570251},{"timestamp":1742392380000,"open":970.371,"high":970.599,"low":970.25,"close":970.556,"volume":0.6660000085830688},{"timestamp":1742392440000,"open":970.459,"high":970.599,"low":970.453,"close":970.462,"volume":0.675000011920929},{"timestamp":1742392500000,"open":970.562,"high":970.999,"low":970.45,"close":970.959,"volume":0.828000009059906},{"timestamp":1742392560000,"open":970.865,"high":970.999,"low":970.656,"close":970.88,"volume":0.8100000023841858},{"timestamp":1742392620000,"open":970.95,"high":970.999,"low":970.653,"close":970.856,"volume":1.1160000562667847},{"timestamp":1742392680000,"open":970.953,"high":970.983,"low":970.65,"close":970.874,"volume":0.9810000061988831},{"timestamp":1742392740000,"open":970.677,"high":970.95,"low":970.65,"close":970.65,"volume":0.5580000281333923},{"timestamp":1742392800000,"open":970.583,"high":970.768,"low":970.253,"close":970.753,"volume":1.187999963760376},{"timestamp":1742392860000,"open":970.662,"high":970.783,"low":970.653,"close":970.683,"volume":0.593999981880188},{"timestamp":1742392920000,"open":970.756,"high":970.983,"low":970.65,"close":970.85,"volume":1.062000036239624},{"timestamp":1742392980000,"open":970.959,"high":971.199,"low":970.856,"close":971.15,"volume":0.7829999923706055},{"timestamp":1742393040000,"open":971.056,"high":971.399,"low":971.05,"close":971.356,"volume":0.9179999828338623},{"timestamp":1742393100000,"open":971.265,"high":971.98,"low":971.253,"close":971.871,"volume":1.1160000562667847},{"timestamp":1742393160000,"open":971.956,"high":971.999,"low":971.456,"close":971.556,"volume":0.8009999990463257},{"timestamp":1742393220000,"open":971.465,"high":971.577,"low":970.856,"close":971.071,"volume":0.9990000128746033},{"timestamp":1742393280000,"open":971.165,"high":971.183,"low":970.65,"close":970.674,"volume":0.9359999895095825},{"timestamp":1742393340000,"open":970.783,"high":970.999,"low":970.65,"close":970.95,"volume":1.0260000228881836},{"timestamp":1742393400000,"open":970.856,"high":970.999,"low":970.85,"close":970.977,"volume":1.0980000495910645},{"timestamp":1742393460000,"open":970.868,"high":970.98,"low":970.653,"close":970.799,"volume":0.5130000114440918},{"timestamp":1742393520000,"open":970.765,"high":970.799,"low":970.25,"close":970.374,"volume":1.0440000295639038},{"timestamp":1742393580000,"open":970.28,"high":970.759,"low":970.262,"close":970.756,"volume":0.593999981880188},{"timestamp":1742393640000,"open":970.862,"high":970.999,"low":970.85,"close":970.88,"volume":0.9089999794960022},{"timestamp":1742393700000,"open":970.971,"high":971.183,"low":970.856,"close":971.065,"volume":0.5849999785423279},{"timestamp":1742393760000,"open":971.174,"high":971.183,"low":970.25,"close":970.362,"volume":1.2510000467300415},{"timestamp":1742393820000,"open":970.268,"high":970.571,"low":970.253,"close":970.353,"volume":0.5400000214576721},{"timestamp":1742393880000,"open":970.299,"high":970.999,"low":970.283,"close":970.965,"volume":0.5759999752044678},{"timestamp":1742393940000,"open":970.853,"high":971.383,"low":970.65,"close":971.28,"volume":0.6029999852180481},{"timestamp":1742394000000,"open":971.362,"high":971.399,"low":971.25,"close":971.274,"volume":0.5580000281333923},{"timestamp":1742394060000,"open":971.362,"high":971.577,"low":971.253,"close":971.271,"volume":0.6480000019073486},{"timestamp":1742394120000,"open":971.353,"high":971.583,"low":971.25,"close":971.362,"volume":0.7289999723434448},{"timestamp":1742394180000,"open":971.283,"high":971.574,"low":971.256,"close":971.568,"volume":0.1979999989271164},{"timestamp":1742394240000,"open":971.471,"high":971.999,"low":971.256,"close":971.962,"volume":1.1519999504089355},{"timestamp":1742394300000,"open":971.883,"high":971.999,"low":971.262,"close":971.262,"volume":0.9179999828338623},{"timestamp":1742394360000,"open":971.399,"high":971.559,"low":971.25,"close":971.274,"volume":0.5220000147819519},{"timestamp":1742394420000,"open":971.359,"high":971.399,"low":971.25,"close":971.25,"volume":0.4950000047683716},{"timestamp":1742394480000,"open":971.383,"high":971.383,"low":971.053,"close":971.277,"volume":0.8730000257492065},{"timestamp":1742394540000,"open":971.383,"high":971.58,"low":971.25,"close":971.374,"volume":0.6209999918937683},{"timestamp":1742394600000,"open":971.38,"high":972.177,"low":971.253,"close":971.88,"volume":1.2419999837875366},{"timestamp":1742394660000,"open":971.953,"high":971.953,"low":970.865,"close":970.868,"volume":1.1790000200271606},{"timestamp":1742394720000,"open":970.968,"high":971.183,"low":970.65,"close":970.78,"volume":1.8899999856948853},{"timestamp":1742394780000,"open":970.674,"high":970.977,"low":970.25,"close":970.283,"volume":0.7200000286102295},{"timestamp":1742394840000,"open":970.362,"high":971.159,"low":970.253,"close":970.999,"volume":0.890999972820282},{"timestamp":1742394900000,"open":970.871,"high":970.983,"low":970.65,"close":970.683,"volume":1.0080000162124634},{"timestamp":1742394960000,"open":970.783,"high":970.98,"low":970.45,"close":970.783,"volume":0.8550000190734863},{"timestamp":1742395020000,"open":970.674,"high":970.799,"low":970.256,"close":970.765,"volume":1.0169999599456787},{"timestamp":1742395080000,"open":970.662,"high":970.999,"low":970.662,"close":970.956,"volume":0.7020000219345093},{"timestamp":1742395140000,"open":970.899,"high":971.362,"low":970.85,"close":971.274,"volume":0.593999981880188},{"timestamp":1742395200000,"open":971.38,"high":971.399,"low":971.08,"close":971.153,"volume":0.746999979019165},{"timestamp":1742395260000,"open":971.168,"high":971.38,"low":970.653,"close":970.771,"volume":1.034999966621399},{"timestamp":1742395320000,"open":970.677,"high":970.999,"low":970.668,"close":970.853,"volume":0.6570000052452087},{"timestamp":1742395380000,"open":970.999,"high":971.199,"low":970.883,"close":971.071,"volume":0.5220000147819519},{"timestamp":1742395440000,"open":971.159,"high":971.377,"low":971.05,"close":971.059,"volume":0.6029999852180481},{"timestamp":1742395500000,"open":971.153,"high":971.399,"low":971.05,"close":971.05,"volume":1.0440000295639038},{"timestamp":1742395560000,"open":971.162,"high":971.199,"low":971.05,"close":971.056,"volume":0.4950000047683716},{"timestamp":1742395620000,"open":971.174,"high":971.38,"low":970.856,"close":970.959,"volume":1.0080000162124634},{"timestamp":1742395680000,"open":970.962,"high":971.399,"low":970.85,"close":971.399,"volume":0.890999972820282},{"timestamp":1742395740000,"open":971.299,"high":971.399,"low":971.05,"close":971.362,"volume":0.7020000219345093},{"timestamp":1742395800000,"open":971.25,"high":971.977,"low":971.25,"close":971.68,"volume":0.9359999895095825},{"timestamp":1742395860000,"open":971.753,"high":971.999,"low":971.65,"close":971.877,"volume":0.46799999475479126},{"timestamp":1742395920000,"open":971.971,"high":972.783,"low":971.874,"close":972.559,"volume":0.9359999895095825},{"timestamp":1742395980000,"open":972.474,"high":972.768,"low":971.871,"close":971.965,"volume":0.7559999823570251},{"timestamp":1742396040000,"open":971.859,"high":972.399,"low":971.85,"close":972.28,"volume":0.6840000152587891},{"timestamp":1742396100000,"open":972.365,"high":972.383,"low":972.062,"close":972.08,"volume":0.531000018119812},{"timestamp":1742396160000,"open":972.156,"high":972.183,"low":971.85,"close":972.065,"volume":0.8460000157356262},{"timestamp":1742396220000,"open":972.171,"high":972.183,"low":971.665,"close":971.874,"volume":0.7739999890327454},{"timestamp":1742396280000,"open":971.965,"high":972.383,"low":971.671,"close":972.074,"volume":1.1970000267028809},{"timestamp":1742396340000,"open":972.156,"high":972.38,"low":971.85,"close":972.171,"volume":0.9269999861717224},{"timestamp":1742396400000,"open":972.08,"high":972.383,"low":971.85,"close":971.871,"volume":1.0889999866485596},{"timestamp":1742396460000,"open":971.683,"high":971.799,"low":971.45,"close":971.65,"volume":1.0440000295639038},{"timestamp":1742396520000,"open":971.768,"high":971.999,"low":971.45,"close":971.777,"volume":0.7649999856948853},{"timestamp":1742396580000,"open":971.662,"high":971.799,"low":971.25,"close":971.656,"volume":1.1970000267028809},{"timestamp":1742396640000,"open":971.799,"high":971.799,"low":971.256,"close":971.38,"volume":0.8820000290870667},{"timestamp":1742396700000,"open":971.256,"high":971.377,"low":970.85,"close":970.874,"volume":0.7110000252723694},{"timestamp":1742396760000,"open":970.977,"high":971.199,"low":970.668,"close":970.753,"volume":0.8100000023841858},{"timestamp":1742396820000,"open":970.665,"high":970.983,"low":970.65,"close":970.665,"volume":0.8730000257492065},{"timestamp":1742396880000,"open":970.662,"high":970.799,"low":970.65,"close":970.799,"volume":0.8730000257492065},{"timestamp":1742396940000,"open":970.699,"high":970.999,"low":970.65,"close":970.753,"volume":0.9359999895095825},{"timestamp":1742397000000,"open":970.671,"high":970.999,"low":970.656,"close":970.677,"volume":0.7020000219345093},{"timestamp":1742397060000,"open":970.799,"high":970.968,"low":970.65,"close":970.683,"volume":0.7739999890327454},{"timestamp":1742397120000,"open":970.765,"high":970.799,"low":970.45,"close":970.483,"volume":0.8550000190734863},{"timestamp":1742397180000,"open":970.599,"high":970.799,"low":970.453,"close":970.771,"volume":0.9179999828338623},{"timestamp":1742397240000,"open":970.671,"high":970.98,"low":970.653,"close":970.899,"volume":0.8730000257492065},{"timestamp":1742397300000,"open":970.968,"high":971.183,"low":970.856,"close":971.099,"volume":0.7919999957084656},{"timestamp":1742397360000,"open":971.153,"high":971.183,"low":970.862,"close":970.862,"volume":0.6389999985694885},{"timestamp":1742397420000,"open":970.999,"high":970.999,"low":970.653,"close":970.899,"volume":0.9359999895095825},{"timestamp":1742397480000,"open":970.977,"high":970.977,"low":970.45,"close":970.45,"volume":0.6660000085830688},{"timestamp":1742397540000,"open":970.58,"high":970.977,"low":970.45,"close":970.977,"volume":0.5580000281333923},{"timestamp":1742397600000,"open":970.862,"high":970.999,"low":970.662,"close":970.859,"volume":0.6930000185966492},{"timestamp":1742397660000,"open":970.962,"high":971.199,"low":970.85,"close":971.159,"volume":0.4860000014305115},{"timestamp":1742397720000,"open":971.068,"high":971.199,"low":970.853,"close":970.899,"volume":0.3959999978542328},{"timestamp":1742397780000,"open":970.983,"high":971.399,"low":970.853,"close":971.056,"volume":1.0260000228881836},{"timestamp":1742397840000,"open":971.162,"high":971.18,"low":971.05,"close":971.056,"volume":0.6660000085830688},{"timestamp":1742397900000,"open":971.174,"high":971.199,"low":970.85,"close":971.174,"volume":0.8550000190734863},{"timestamp":1742397960000,"open":971.183,"high":971.38,"low":971.056,"close":971.065,"volume":0.6029999852180481},{"timestamp":1742398020000,"open":971.18,"high":971.199,"low":970.65,"close":970.759,"volume":0.593999981880188},{"timestamp":1742398080000,"open":970.662,"high":970.983,"low":970.65,"close":970.859,"volume":0.44999998807907104},{"timestamp":1742398140000,"open":970.999,"high":970.999,"low":970.85,"close":970.874,"volume":0.5580000281333923},{"timestamp":1742398200000,"open":970.98,"high":971.383,"low":970.853,"close":971.271,"volume":0.7020000219345093},{"timestamp":1742398260000,"open":971.356,"high":971.399,"low":971.05,"close":971.156,"volume":0.6930000185966492},{"timestamp":1742398320000,"open":971.083,"high":971.199,"low":971.05,"close":971.199,"volume":0.3240000009536743},{"timestamp":1742398380000,"open":971.062,"high":971.153,"low":970.65,"close":970.98,"volume":0.8640000224113464},{"timestamp":1742398440000,"open":970.856,"high":971.18,"low":970.659,"close":971.174,"volume":0.5490000247955322},{"timestamp":1742398500000,"open":971.156,"high":971.199,"low":970.853,"close":971.174,"volume":0.9269999861717224},{"timestamp":1742398560000,"open":970.983,"high":971.199,"low":970.85,"close":971.099,"volume":0.5759999752044678},{"timestamp":1742398620000,"open":971.183,"high":971.599,"low":971.056,"close":971.35,"volume":0.7559999823570251},{"timestamp":1742398680000,"open":971.253,"high":971.58,"low":971.25,"close":971.474,"volume":0.7829999923706055},{"timestamp":1742398740000,"open":971.574,"high":971.58,"low":971.45,"close":971.477,"volume":0.6570000052452087},{"timestamp":1742398800000,"open":971.574,"high":971.78,"low":971.259,"close":971.259,"volume":0.6119999885559082},{"timestamp":1742398860000,"open":971.38,"high":971.38,"low":970.871,"close":970.899,"volume":0.5130000114440918},{"timestamp":1742398920000,"open":970.953,"high":971.199,"low":970.868,"close":971.156,"volume":0.3869999945163727},{"timestamp":1742398980000,"open":971.083,"high":971.199,"low":971.05,"close":971.168,"volume":0.4050000011920929},{"timestamp":1742399040000,"open":971.077,"high":971.399,"low":971.05,"close":971.368,"volume":0.5759999752044678},{"timestamp":1742399100000,"open":971.262,"high":971.599,"low":971.25,"close":971.574,"volume":0.8820000290870667},{"timestamp":1742399160000,"open":971.45,"high":971.971,"low":971.274,"close":971.971,"volume":0.6029999852180481},{"timestamp":1742399220000,"open":971.85,"high":972.183,"low":971.65,"close":971.859,"volume":1.1069999933242798},{"timestamp":1742399280000,"open":971.968,"high":972.199,"low":971.859,"close":971.877,"volume":0.7020000219345093},{"timestamp":1742399340000,"open":971.983,"high":971.999,"low":971.85,"close":971.85,"volume":0.7649999856948853},{"timestamp":1742399400000,"open":971.962,"high":972.177,"low":971.85,"close":971.968,"volume":0.6660000085830688},{"timestamp":1742399460000,"open":971.862,"high":972.199,"low":971.85,"close":971.983,"volume":0.7200000286102295},{"timestamp":1742399520000,"open":971.862,"high":972.199,"low":971.856,"close":971.959,"volume":0.7379999756813049},{"timestamp":1742399580000,"open":971.856,"high":971.983,"low":971.65,"close":971.653,"volume":0.7110000252723694},{"timestamp":1742399640000,"open":971.768,"high":972.574,"low":971.653,"close":972.362,"volume":0.6389999985694885},{"timestamp":1742399700000,"open":972.268,"high":972.583,"low":972.05,"close":972.474,"volume":0.890999972820282},{"timestamp":1742399760000,"open":972.583,"high":972.762,"low":972.268,"close":972.762,"volume":1.3229999542236328},{"timestamp":1742399820000,"open":972.677,"high":972.974,"low":972.653,"close":972.777,"volume":0.5400000214576721},{"timestamp":1742399880000,"open":972.665,"high":972.768,"low":972.05,"close":972.083,"volume":0.47699999809265137},{"timestamp":1742399940000,"open":972.162,"high":972.583,"low":972.077,"close":972.268,"volume":0.7739999890327454},{"timestamp":1742400000000,"open":972.362,"high":972.383,"low":971.856,"close":971.953,"volume":0.6209999918937683},{"timestamp":1742400060000,"open":971.85,"high":971.98,"low":971.453,"close":971.799,"volume":0.5849999785423279},{"timestamp":1742400120000,"open":971.674,"high":971.983,"low":971.456,"close":971.665,"volume":0.8999999761581421},{"timestamp":1742400180000,"open":971.799,"high":971.983,"low":971.65,"close":971.799,"volume":0.828000009059906},{"timestamp":1742400240000,"open":971.656,"high":972.183,"low":971.65,"close":971.853,"volume":0.8999999761581421},{"timestamp":1742400300000,"open":971.968,"high":972.183,"low":971.65,"close":971.65,"volume":0.9449999928474426},{"timestamp":1742400360000,"open":971.774,"high":972.183,"low":971.659,"close":971.85,"volume":0.9900000095367432},{"timestamp":1742400420000,"open":971.977,"high":971.98,"low":971.05,"close":971.18,"volume":1.1610000133514404},{"timestamp":1742400480000,"open":971.068,"high":972.199,"low":970.856,"close":972.065,"volume":0.8370000123977661},{"timestamp":1742400540000,"open":972.159,"high":972.168,"low":971.253,"close":971.468,"volume":1.0260000228881836},{"timestamp":1742400600000,"open":971.483,"high":972.399,"low":971.483,"close":972.18,"volume":1.2239999771118164},{"timestamp":1742400660000,"open":972.053,"high":972.368,"low":972.05,"close":972.277,"volume":0.46799999475479126},{"timestamp":1742400720000,"open":972.399,"high":972.399,"low":972.05,"close":972.162,"volume":0.675000011920929},{"timestamp":1742400780000,"open":972.053,"high":972.399,"low":972.05,"close":972.362,"volume":0.8460000157356262},{"timestamp":1742400840000,"open":972.268,"high":972.577,"low":972.05,"close":972.168,"volume":0.9449999928474426},{"timestamp":1742400900000,"open":972.083,"high":972.156,"low":971.456,"close":971.85,"volume":1.4490000009536743},{"timestamp":1742400960000,"open":971.959,"high":971.999,"low":971.85,"close":971.971,"volume":0.746999979019165},{"timestamp":1742401020000,"open":971.871,"high":972.399,"low":971.674,"close":972.271,"volume":1.187999963760376},{"timestamp":1742401080000,"open":972.35,"high":972.583,"low":972.259,"close":972.477,"volume":0.890999972820282},{"timestamp":1742401140000,"open":972.574,"high":972.783,"low":972.25,"close":972.559,"volume":1.1430000066757202},{"timestamp":1742401200000,"open":972.459,"high":972.599,"low":972.25,"close":972.28,"volume":0.7649999856948853},{"timestamp":1742401260000,"open":972.371,"high":972.583,"low":972.253,"close":972.477,"volume":1.0529999732971191},{"timestamp":1742401320000,"open":972.583,"high":972.583,"low":972.25,"close":972.462,"volume":0.7110000252723694},{"timestamp":1742401380000,"open":972.574,"high":972.574,"low":971.899,"close":971.899,"volume":0.8009999990463257},{"timestamp":1742401440000,"open":971.968,"high":971.983,"low":971.462,"close":971.559,"volume":0.8009999990463257},{"timestamp":1742401500000,"open":971.465,"high":971.983,"low":971.459,"close":971.677,"volume":0.7379999756813049},{"timestamp":1742401560000,"open":971.799,"high":971.799,"low":971.45,"close":971.45,"volume":0.593999981880188},{"timestamp":1742401620000,"open":971.783,"high":971.962,"low":971.453,"close":971.953,"volume":0.9179999828338623},{"timestamp":1742401680000,"open":971.865,"high":971.999,"low":971.453,"close":971.75,"volume":1.340999960899353},{"timestamp":1742401740000,"open":971.699,"high":971.999,"low":971.474,"close":971.799,"volume":1.1339999437332153}]