[{"timestamp":1742367600000,"open":913.861,"high":914.323,"low":913.861,"close":914.076,"volume":0.014639999717473984},{"timestamp":1742367660000,"open":914.039,"high":914.039,"low":912.655,"close":912.714,"volume":0.024000000208616257},{"timestamp":1742367720000,"open":912.52,"high":913.27,"low":912.361,"close":913.27,"volume":0.015599999576807022},{"timestamp":1742367780000,"open":913.134,"high":913.161,"low":912.884,"close":913.14,"volume":0.012000000104308128},{"timestamp":1742367840000,"open":913.208,"high":913.526,"low":913.17,"close":913.279,"volume":0.013199999928474426},{"timestamp":1742367900000,"open":913.323,"high":913.329,"low":913.317,"close":913.323,"volume":0.004800000227987766},{"timestamp":1742367960000,"open":913.305,"high":913.389,"low":913.305,"close":913.308,"volume":0.006000000052154064},{"timestamp":1742368020000,"open":913.305,"high":913.32,"low":913.305,"close":913.32,"volume":0.002400000113993883},{"timestamp":1742368080000,"open":913.311,"high":913.314,"low":913.311,"close":913.314,"volume":0.002400000113993883},{"timestamp":1742368140000,"open":913.326,"high":913.326,"low":913.276,"close":913.276,"volume":0.003599999938160181},{"timestamp":1742368200000,"open":913.32,"high":913.32,"low":913.261,"close":913.27,"volume":0.003599999938160181},{"timestamp":1742368260000,"open":913.411,"high":913.673,"low":913.411,"close":913.673,"volume":0.003599999938160181},{"timestamp":1742368320000,"open":913.661,"high":913.661,"low":913.408,"close":913.408,"volume":0.004800000227987766},{"timestamp":1742368380000,"open":913.408,"high":913.439,"low":912.676,"close":912.676,"volume":0.00839999970048666},{"timestamp":1742368440000,"open":912.705,"high":912.705,"low":912.489,"close":912.661,"volume":0.012000000104308128},{"timestamp":1742368500000,"open":912.939,"high":913.123,"low":912.708,"close":912.72,"volume":0.012000000104308128},{"timestamp":1742368560000,"open":912.673,"high":913.089,"low":912.673,"close":913.02,"volume":0.01080000028014183},{"timestamp":1742368620000,"open":913.058,"high":913.429,"low":913.058,"close":913.429,"volume":0.012000000104308128},{"timestamp":1742368680000,"open":913.076,"high":913.111,"low":912.664,"close":912.664,"volume":0.01080000028014183},{"timestamp":1742368740000,"open":912.823,"high":913.179,"low":912.823,"close":913.179,"volume":0.01080000028014183},{"timestamp":1742368800000,"open":913.208,"high":913.305,"low":913.064,"close":913.064,"volume":0.007199999876320362},{"timestamp":1742368860000,"open":913.005,"high":913.158,"low":912.911,"close":912.911,"volume":0.00839999970048666},{"timestamp":1742368920000,"open":912.826,"high":912.826,"low":912.558,"close":912.708,"volume":0.01080000028014183},{"timestamp":1742368980000,"open":912.667,"high":912.739,"low":912.508,"close":912.739,"volume":0.013199999928474426},{"timestamp":1742369040000,"open":912.614,"high":912.658,"low":912.605,"close":912.605,"volume":0.004800000227987766},{"timestamp":1742369100000,"open":912.614,"high":912.739,"low":912.614,"close":912.689,"volume":0.009600000455975533},{"timestamp":1742369160000,"open":912.705,"high":912.705,"low":912.705,"close":912.705,"volume":0.0012000000569969416},{"timestamp":1742369220000,"open":912.764,"high":912.764,"low":912.564,"close":912.564,"volume":0.002400000113993883},{"timestamp":1742369280000,"open":912.611,"high":912.679,"low":912.561,"close":912.561,"volume":0.009600000455975533},{"timestamp":1742369340000,"open":912.523,"high":912.526,"low":911.905,"close":912.137,"volume":0.013199999928474426},{"timestamp":1742369400000,"open":912.179,"high":912.514,"low":911.917,"close":912.105,"volume":0.020400000736117363},{"timestamp":1742369460000,"open":912.139,"high":912.32,"low":912.111,"close":912.12,"volume":0.007199999876320362},{"timestamp":1742369520000,"open":912.173,"high":912.373,"low":912.076,"close":912.114,"volume":0.013199999928474426},{"timestamp":1742369580000,"open":912.07,"high":912.158,"low":911.867,"close":912.117,"volume":0.012000000104308128},{"timestamp":1742369640000,"open":912.176,"high":912.176,"low":911.855,"close":911.855,"volume":0.009600000455975533},{"timestamp":1742369700000,"open":911.864,"high":911.955,"low":911.864,"close":911.914,"volume":0.004800000227987766},{"timestamp":1742369760000,"open":911.905,"high":911.94,"low":911.861,"close":911.87,"volume":0.007199999876320362},{"timestamp":1742369820000,"open":911.873,"high":911.873,"low":910.526,"close":910.664,"volume":0.03240000084042549},{"timestamp":1742369880000,"open":910.714,"high":911.264,"low":910.714,"close":911.264,"volume":0.026399999856948853},{"timestamp":1742369940000,"open":911.29,"high":911.326,"low":910.676,"close":910.789,"volume":0.019200000911951065},{"timestamp":1742370000000,"open":910.826,"high":911.481,"low":910.826,"close":911.276,"volume":0.025200000032782555},{"timestamp":1742370060000,"open":911.231,"high":911.234,"low":910.964,"close":911.178,"volume":0.02160000056028366},{"timestamp":1742370120000,"open":911.189,"high":911.389,"low":911.089,"close":911.264,"volume":0.019200000911951065},{"timestamp":1742370180000,"open":911.246,"high":911.314,"low":910.673,"close":910.939,"volume":0.03240000084042549},{"timestamp":1742370240000,"open":910.964,"high":911.137,"low":910.749,"close":911.137,"volume":0.031199999153614044},{"timestamp":1742370300000,"open":911.196,"high":911.467,"low":911.196,"close":911.467,"volume":0.013199999928474426},{"timestamp":1742370360000,"open":911.508,"high":911.858,"low":911.373,"close":911.549,"volume":0.035999998450279236},{"timestamp":1742370420000,"open":911.539,"high":911.658,"low":911.428,"close":911.6,"volume":0.017999999225139618},{"timestamp":1742370480000,"open":911.556,"high":911.82,"low":911.385,"close":911.779,"volume":0.01679999940097332},{"timestamp":1742370540000,"open":911.8,"high":912.176,"low":911.8,"close":912.008,"volume":0.02280000038444996},{"timestamp":1742370600000,"open":912.058,"high":912.473,"low":912.058,"close":912.241,"volume":0.017999999225139618},{"timestamp":1742370660000,"open":912.273,"high":912.517,"low":912.02,"close":912.02,"volume":0.013199999928474426},{"timestamp":1742370720000,"open":912.05,"high":912.05,"low":911.758,"close":911.764,"volume":0.012000000104308128},{"timestamp":1742370780000,"open":911.808,"high":911.808,"low":911.467,"close":911.564,"volume":0.015599999576807022},{"timestamp":1742370840000,"open":911.526,"high":911.926,"low":911.526,"close":911.789,"volume":0.009600000455975533},{"timestamp":1742370900000,"open":911.726,"high":911.726,"low":911.6,"close":911.6,"volume":0.007199999876320362},{"timestamp":1742370960000,"open":911.608,"high":911.779,"low":911.608,"close":911.689,"volume":0.01080000028014183},{"timestamp":1742371020000,"open":911.617,"high":911.694,"low":911.039,"close":911.123,"volume":0.029999999329447746},{"timestamp":1742371080000,"open":911.058,"high":911.564,"low":911.058,"close":911.564,"volume":0.02879999950528145},{"timestamp":1742371140000,"open":911.62,"high":912.314,"low":911.567,"close":911.973,"volume":0.03840000182390213},{"timestamp":1742371200000,"open":912.019,"high":913.726,"low":911.809,"close":913.344,"volume":0.09480000287294388},{"timestamp":1742371260000,"open":913.567,"high":913.973,"low":913.408,"close":913.797,"volume":0.0551999993622303},{"timestamp":1742371320000,"open":913.711,"high":913.991,"low":913.488,"close":913.488,"volume":0.052799999713897705},{"timestamp":1742371380000,"open":913.579,"high":913.756,"low":912.929,"close":912.929,"volume":0.04560000076889992},{"timestamp":1742371440000,"open":912.885,"high":913.606,"low":912.885,"close":913.326,"volume":0.04919999837875366},{"timestamp":1742371500000,"open":913.341,"high":914.02,"low":913.129,"close":913.908,"volume":0.04439999908208847},{"timestamp":1742371560000,"open":913.919,"high":914.055,"low":913.567,"close":913.879,"volume":0.05040000006556511},{"timestamp":1742371620000,"open":913.885,"high":914.156,"low":913.82,"close":913.847,"volume":0.04439999908208847},{"timestamp":1742371680000,"open":913.789,"high":913.885,"low":913.417,"close":913.644,"volume":0.058800000697374344},{"timestamp":1742371740000,"open":913.658,"high":914.203,"low":913.658,"close":914.038,"volume":0.05040000006556511},{"timestamp":1742371800000,"open":914.111,"high":914.114,"low":913.555,"close":913.555,"volume":0.046799998730421066},{"timestamp":1742371860000,"open":913.641,"high":913.917,"low":913.567,"close":913.888,"volume":0.04800000041723251},{"timestamp":1742371920000,"open":913.853,"high":913.911,"low":913.373,"close":913.456,"volume":0.035999998450279236},{"timestamp":1742371980000,"open":913.5,"high":913.914,"low":913.5,"close":913.914,"volume":0.041999999433755875},{"timestamp":1742372040000,"open":913.994,"high":914.219,"low":913.938,"close":914.208,"volume":0.040800001472234726},{"timestamp":1742372100000,"open":914.291,"high":914.397,"low":914.008,"close":914.311,"volume":0.04439999908208847},{"timestamp":1742372160000,"open":914.335,"high":914.481,"low":914.123,"close":914.467,"volume":0.040800001472234726},{"timestamp":1742372220000,"open":914.393,"high":914.616,"low":914.264,"close":914.361,"volume":0.04919999837875366},{"timestamp":1742372280000,"open":914.305,"high":914.526,"low":914.2,"close":914.456,"volume":0.03840000182390213},{"timestamp":1742372340000,"open":914.411,"high":914.67,"low":914.411,"close":914.619,"volume":0.040800001472234726},{"timestamp":1742372400000,"open":914.675,"high":914.913,"low":914.675,"close":914.729,"volume":0.031199999153614044},{"timestamp":1742372460000,"open":914.724,"high":914.849,"low":914.586,"close":914.701,"volume":0.03840000182390213},{"timestamp":1742372520000,"open":914.715,"high":914.889,"low":914.594,"close":914.594,"volume":0.026399999856948853},{"timestamp":1742372580000,"open":914.624,"high":914.889,"low":914.624,"close":914.738,"volume":0.03240000084042549},{"timestamp":1742372640000,"open":914.726,"high":914.744,"low":914.301,"close":914.348,"volume":0.03959999978542328},{"timestamp":1742372700000,"open":914.418,"high":914.654,"low":914.329,"close":914.374,"volume":0.03840000182390213},{"timestamp":1742372760000,"open":914.379,"high":914.486,"low":914.198,"close":914.287,"volume":0.02759999968111515},{"timestamp":1742372820000,"open":914.248,"high":914.546,"low":914.248,"close":914.466,"volume":0.03240000084042549},{"timestamp":1742372880000,"open":914.378,"high":914.665,"low":914.378,"close":914.633,"volume":0.03480000048875809},{"timestamp":1742372940000,"open":914.68,"high":914.859,"low":914.641,"close":914.826,"volume":0.03240000084042549},{"timestamp":1742373000000,"open":914.923,"high":915.439,"low":914.806,"close":915.308,"volume":0.05400000140070915},{"timestamp":1742373060000,"open":915.256,"high":915.519,"low":914.806,"close":914.938,"volume":0.04800000041723251},{"timestamp":1742373120000,"open":914.915,"high":915.856,"low":914.915,"close":915.703,"volume":0.04800000041723251},{"timestamp":1742373180000,"open":915.676,"high":915.909,"low":915.509,"close":915.903,"volume":0.031199999153614044},{"timestamp":1742373240000,"open":915.939,"high":916.469,"low":915.939,"close":916.301,"volume":0.03720000013709068},{"timestamp":1742373300000,"open":916.395,"high":916.701,"low":916.33,"close":916.668,"volume":0.0551999993622303},{"timestamp":1742373360000,"open":916.669,"high":916.731,"low":916.358,"close":916.531,"volume":0.04439999908208847},{"timestamp":1742373420000,"open":916.529,"high":916.559,"low":916.32,"close":916.32,"volume":0.035999998450279236},{"timestamp":1742373480000,"open":916.3,"high":916.453,"low":916.219,"close":916.338,"volume":0.026399999856948853},{"timestamp":1742373540000,"open":916.365,"high":916.518,"low":916.253,"close":916.347,"volume":0.041999999433755875},{"timestamp":1742373600000,"open":916.439,"high":916.459,"low":916.003,"close":916.003,"volume":0.04439999908208847},{"timestamp":1742373660000,"open":916.02,"high":916.208,"low":915.894,"close":916.064,"volume":0.04800000041723251},{"timestamp":1742373720000,"open":916.144,"high":916.144,"low":915.828,"close":915.99,"volume":0.03720000013709068},{"timestamp":1742373780000,"open":916.005,"high":916.075,"low":915.834,"close":915.984,"volume":0.035999998450279236},{"timestamp":1742373840000,"open":916.014,"high":916.099,"low":915.89,"close":915.89,"volume":0.02759999968111515},{"timestamp":1742373900000,"open":915.925,"high":916.039,"low":915.611,"close":916.039,"volume":0.03959999978542328},{"timestamp":1742373960000,"open":916.037,"high":916.515,"low":915.975,"close":916.43,"volume":0.03720000013709068},{"timestamp":1742374020000,"open":916.365,"high":916.724,"low":916.315,"close":916.586,"volume":0.02280000038444996},{"timestamp":1742374080000,"open":916.569,"high":916.689,"low":916.53,"close":916.633,"volume":0.02879999950528145},{"timestamp":1742374140000,"open":916.635,"high":916.749,"low":916.55,"close":916.659,"volume":0.017999999225139618},{"timestamp":1742374200000,"open":916.668,"high":916.718,"low":916.314,"close":916.314,"volume":0.03720000013709068},{"timestamp":1742374260000,"open":916.244,"high":916.324,"low":916.183,"close":916.183,"volume":0.025200000032782555},{"timestamp":1742374320000,"open":916.135,"high":916.35,"low":916.08,"close":916.135,"volume":0.03720000013709068},{"timestamp":1742374380000,"open":916.168,"high":916.279,"low":916.017,"close":916.261,"volume":0.03359999880194664},{"timestamp":1742374440000,"open":916.329,"high":916.37,"low":916.17,"close":916.264,"volume":0.025200000032782555},{"timestamp":1742374500000,"open":916.257,"high":916.313,"low":916.116,"close":916.266,"volume":0.03240000084042549},{"timestamp":1742374560000,"open":916.216,"high":916.357,"low":916.166,"close":916.254,"volume":0.02879999950528145},{"timestamp":1742374620000,"open":916.193,"high":916.563,"low":916.193,"close":916.51,"volume":0.03720000013709068},{"timestamp":1742374680000,"open":916.479,"high":916.729,"low":916.416,"close":916.498,"volume":0.03480000048875809},{"timestamp":1742374740000,"open":916.557,"high":916.663,"low":916.51,"close":916.51,"volume":0.025200000032782555},{"timestamp":1742374800000,"open":916.563,"high":916.679,"low":916.283,"close":916.636,"volume":0.03720000013709068},{"timestamp":1742374860000,"open":916.598,"high":916.797,"low":916.598,"close":916.709,"volume":0.03720000013709068},{"timestamp":1742374920000,"open":916.659,"high":916.719,"low":916.486,"close":916.65,"volume":0.02879999950528145},{"timestamp":1742374980000,"open":916.665,"high":916.853,"low":916.656,"close":916.656,"volume":0.02280000038444996},{"timestamp":1742375040000,"open":916.685,"high":916.959,"low":916.685,"close":916.856,"volume":0.020400000736117363},{"timestamp":1742375100000,"open":916.791,"high":916.93,"low":916.641,"close":916.869,"volume":0.029999999329447746},{"timestamp":1742375160000,"open":916.938,"high":916.938,"low":916.685,"close":916.807,"volume":0.02879999950528145},{"timestamp":1742375220000,"open":916.868,"high":917.027,"low":916.868,"close":916.945,"volume":0.029999999329447746},{"timestamp":1742375280000,"open":917.004,"high":917.313,"low":917.004,"close":917.251,"volume":0.03480000048875809},{"timestamp":1742375340000,"open":917.228,"high":917.47,"low":917.228,"close":917.411,"volume":0.02160000056028366},{"timestamp":1742375400000,"open":917.379,"high":917.379,"low":916.849,"close":916.849,"volume":0.026399999856948853},{"timestamp":1742375460000,"open":916.865,"high":916.93,"low":916.568,"close":916.568,"volume":0.031199999153614044},{"timestamp":1742375520000,"open":916.474,"high":916.559,"low":916.231,"close":916.231,"volume":0.020400000736117363},{"timestamp":1742375580000,"open":916.179,"high":916.193,"low":915.934,"close":915.946,"volume":0.03480000048875809},{"timestamp":1742375640000,"open":915.879,"high":915.944,"low":915.738,"close":915.88,"volume":0.031199999153614044},{"timestamp":1742375700000,"open":915.953,"high":916.009,"low":915.791,"close":916.009,"volume":0.02879999950528145},{"timestamp":1742375760000,"open":916.024,"high":916.224,"low":916.024,"close":916.091,"volume":0.020400000736117363},{"timestamp":1742375820000,"open":916.114,"high":916.269,"low":916.085,"close":916.253,"volume":0.025200000032782555},{"timestamp":1742375880000,"open":916.239,"high":916.239,"low":915.907,"close":916.01,"volume":0.03480000048875809},{"timestamp":1742375940000,"open":915.945,"high":916.153,"low":915.945,"close":916,"volume":0.026399999856948853},{"timestamp":1742376000000,"open":915.924,"high":916.041,"low":915.735,"close":915.823,"volume":0.02759999968111515},{"timestamp":1742376060000,"open":915.791,"high":916.053,"low":915.638,"close":916.006,"volume":0.031199999153614044},{"timestamp":1742376120000,"open":916.038,"high":916.089,"low":915.77,"close":915.77,"volume":0.03359999880194664},{"timestamp":1742376180000,"open":915.691,"high":916.114,"low":915.691,"close":916.038,"volume":0.025200000032782555},{"timestamp":1742376240000,"open":916.094,"high":916.443,"low":916.094,"close":916.399,"volume":0.025200000032782555},{"timestamp":1742376300000,"open":916.429,"high":916.657,"low":916.363,"close":916.657,"volume":0.02160000056028366},{"timestamp":1742376360000,"open":916.686,"high":916.686,"low":916.406,"close":916.406,"volume":0.025200000032782555},{"timestamp":1742376420000,"open":916.364,"high":916.654,"low":916.364,"close":916.654,"volume":0.024000000208616257},{"timestamp":1742376480000,"open":916.729,"high":916.816,"low":916.601,"close":916.69,"volume":0.026399999856948853},{"timestamp":1742376540000,"open":916.799,"high":916.851,"low":916.68,"close":916.729,"volume":0.02160000056028366},{"timestamp":1742376600000,"open":916.727,"high":916.816,"low":916.648,"close":916.707,"volume":0.02759999968111515},{"timestamp":1742376660000,"open":916.763,"high":917.145,"low":916.701,"close":917.129,"volume":0.02879999950528145},{"timestamp":1742376720000,"open":917.083,"high":917.285,"low":917.083,"close":917.259,"volume":0.024000000208616257},{"timestamp":1742376780000,"open":917.191,"high":917.391,"low":917.191,"close":917.191,"volume":0.02879999950528145},{"timestamp":1742376840000,"open":917.215,"high":917.294,"low":917.041,"close":917.106,"volume":0.04560000076889992},{"timestamp":1742376900000,"open":917.133,"high":917.359,"low":917.085,"close":917.219,"volume":0.026399999856948853},{"timestamp":1742376960000,"open":917.235,"high":917.235,"low":916.821,"close":917.051,"volume":0.026399999856948853},{"timestamp":1742377020000,"open":917.033,"high":917.101,"low":916.945,"close":917.069,"volume":0.02879999950528145},{"timestamp":1742377080000,"open":917.101,"high":917.248,"low":917.101,"close":917.209,"volume":0.020400000736117363},{"timestamp":1742377140000,"open":917.259,"high":917.303,"low":917.141,"close":917.299,"volume":0.017999999225139618},{"timestamp":1742377200000,"open":917.25,"high":917.389,"low":917.219,"close":917.388,"volume":0.020400000736117363},{"timestamp":1742377260000,"open":917.483,"high":917.57,"low":917.394,"close":917.408,"volume":0.031199999153614044},{"timestamp":1742377320000,"open":917.394,"high":917.667,"low":917.394,"close":917.59,"volume":0.02879999950528145},{"timestamp":1742377380000,"open":917.649,"high":917.696,"low":917.555,"close":917.627,"volume":0.025200000032782555},{"timestamp":1742377440000,"open":917.569,"high":917.599,"low":917.383,"close":917.413,"volume":0.035999998450279236},{"timestamp":1742377500000,"open":917.427,"high":917.495,"low":917.313,"close":917.487,"volume":0.03359999880194664},{"timestamp":1742377560000,"open":917.507,"high":917.778,"low":917.507,"close":917.74,"volume":0.026399999856948853},{"timestamp":1742377620000,"open":917.754,"high":917.849,"low":917.646,"close":917.656,"volume":0.026399999856948853},{"timestamp":1742377680000,"open":917.679,"high":917.7,"low":917.569,"close":917.639,"volume":0.031199999153614044},{"timestamp":1742377740000,"open":917.635,"high":917.73,"low":917.465,"close":917.465,"volume":0.026399999856948853},{"timestamp":1742377800000,"open":917.401,"high":917.401,"low":917.046,"close":917.079,"volume":0.02160000056028366},{"timestamp":1742377860000,"open":917.117,"high":917.364,"low":917.078,"close":917.289,"volume":0.026399999856948853},{"timestamp":1742377920000,"open":917.22,"high":917.325,"low":917.214,"close":917.276,"volume":0.020400000736117363},{"timestamp":1742377980000,"open":917.337,"high":917.428,"low":917.004,"close":917.164,"volume":0.02879999950528145},{"timestamp":1742378040000,"open":917.108,"high":917.279,"low":917.061,"close":917.279,"volume":0.02280000038444996},{"timestamp":1742378100000,"open":917.287,"high":917.404,"low":917.21,"close":917.21,"volume":0.03359999880194664},{"timestamp":1742378160000,"open":917.151,"high":917.337,"low":917.057,"close":917.326,"volume":0.02759999968111515},{"timestamp":1742378220000,"open":917.409,"high":917.409,"low":917.158,"close":917.405,"volume":0.019200000911951065},{"timestamp":1742378280000,"open":917.453,"high":917.549,"low":917.388,"close":917.549,"volume":0.014399999752640724},{"timestamp":1742378340000,"open":917.488,"high":917.594,"low":917.48,"close":917.574,"volume":0.014399999752640724},{"timestamp":1742378400000,"open":917.627,"high":917.674,"low":917.41,"close":917.41,"volume":0.01080000028014183},{"timestamp":1742378460000,"open":917.525,"high":917.643,"low":917.49,"close":917.528,"volume":0.019200000911951065},{"timestamp":1742378520000,"open":917.613,"high":917.828,"low":917.578,"close":917.784,"volume":0.03359999880194664},{"timestamp":1742378580000,"open":917.807,"high":917.869,"low":917.73,"close":917.73,"volume":0.031199999153614044},{"timestamp":1742378640000,"open":917.757,"high":917.849,"low":917.724,"close":917.815,"volume":0.031199999153614044},{"timestamp":1742378700000,"open":917.804,"high":918.033,"low":917.736,"close":918.021,"volume":0.02759999968111515},{"timestamp":1742378760000,"open":918.044,"high":918.044,"low":917.874,"close":917.899,"volume":0.026399999856948853},{"timestamp":1742378820000,"open":917.93,"high":918.02,"low":917.768,"close":917.958,"volume":0.02759999968111515},{"timestamp":1742378880000,"open":918.006,"high":918.169,"low":917.905,"close":918.108,"volume":0.02280000038444996},{"timestamp":1742378940000,"open":918.173,"high":918.276,"low":918.125,"close":918.209,"volume":0.026399999856948853},{"timestamp":1742379000000,"open":918.134,"high":918.273,"low":918.014,"close":918.014,"volume":0.02280000038444996},{"timestamp":1742379060000,"open":918.056,"high":918.239,"low":917.989,"close":918.194,"volume":0.02160000056028366},{"timestamp":1742379120000,"open":918.229,"high":918.379,"low":917.98,"close":918.083,"volume":0.03240000084042549},{"timestamp":1742379180000,"open":918.085,"high":918.286,"low":918.085,"close":918.233,"volume":0.02879999950528145},{"timestamp":1742379240000,"open":918.294,"high":918.379,"low":918.167,"close":918.215,"volume":0.029999999329447746},{"timestamp":1742379300000,"open":918.165,"high":918.335,"low":918.15,"close":918.283,"volume":0.02879999950528145},{"timestamp":1742379360000,"open":918.349,"high":918.353,"low":918.05,"close":918.153,"volume":0.02759999968111515},{"timestamp":1742379420000,"open":918.139,"high":918.386,"low":918.115,"close":918.386,"volume":0.029999999329447746},{"timestamp":1742379480000,"open":918.4,"high":918.4,"low":918.221,"close":918.28,"volume":0.025200000032782555},{"timestamp":1742379540000,"open":918.353,"high":918.365,"low":918.185,"close":918.339,"volume":0.02280000038444996},{"timestamp":1742379600000,"open":918.344,"high":918.467,"low":918.267,"close":918.467,"volume":0.015599999576807022},{"timestamp":1742379660000,"open":918.381,"high":918.479,"low":918.343,"close":918.346,"volume":0.025200000032782555},{"timestamp":1742379720000,"open":918.364,"high":918.529,"low":918.358,"close":918.481,"volume":0.02759999968111515},{"timestamp":1742379780000,"open":918.549,"high":918.631,"low":918.458,"close":918.497,"volume":0.024000000208616257},{"timestamp":1742379840000,"open":918.455,"high":918.6,"low":918.455,"close":918.567,"volume":0.017999999225139618},{"timestamp":1742379900000,"open":918.609,"high":918.609,"low":918.43,"close":918.603,"volume":0.02879999950528145},{"timestamp":1742379960000,"open":918.599,"high":918.676,"low":918.169,"close":918.198,"volume":0.02879999950528145},{"timestamp":1742380020000,"open":918.239,"high":918.359,"low":918.121,"close":918.359,"volume":0.02160000056028366},{"timestamp":1742380080000,"open":918.275,"high":918.275,"low":918.099,"close":918.231,"volume":0.02280000038444996},{"timestamp":1742380140000,"open":918.27,"high":918.411,"low":918.27,"close":918.317,"volume":0.012000000104308128},{"timestamp":1742380200000,"open":918.293,"high":918.409,"low":918.184,"close":918.328,"volume":0.025200000032782555},{"timestamp":1742380260000,"open":918.409,"high":918.581,"low":918.293,"close":918.546,"volume":0.02160000056028366},{"timestamp":1742380320000,"open":918.557,"high":918.629,"low":918.44,"close":918.537,"volume":0.02879999950528145},{"timestamp":1742380380000,"open":918.499,"high":918.529,"low":918.305,"close":918.443,"volume":0.03359999880194664},{"timestamp":1742380440000,"open":918.414,"high":918.599,"low":918.387,"close":918.599,"volume":0.01679999940097332},{"timestamp":1742380500000,"open":918.54,"high":918.639,"low":918.468,"close":918.521,"volume":0.02879999950528145},{"timestamp":1742380560000,"open":918.501,"high":918.599,"low":918.465,"close":918.521,"volume":0.029999999329447746},{"timestamp":1742380620000,"open":918.557,"high":918.557,"low":918.386,"close":918.516,"volume":0.01679999940097332},{"timestamp":1742380680000,"open":918.499,"high":918.536,"low":918.324,"close":918.399,"volume":0.02280000038444996},{"timestamp":1742380740000,"open":918.421,"high":918.499,"low":918.374,"close":918.424,"volume":0.02879999950528145},{"timestamp":1742380800000,"open":918.448,"high":918.574,"low":918.315,"close":918.533,"volume":0.02280000038444996},{"timestamp":1742380860000,"open":918.498,"high":918.583,"low":918.468,"close":918.58,"volume":0.020400000736117363},{"timestamp":1742380920000,"open":918.56,"high":918.829,"low":918.56,"close":918.61,"volume":0.02759999968111515},{"timestamp":1742380980000,"open":918.599,"high":918.728,"low":918.583,"close":918.687,"volume":0.024000000208616257},{"timestamp":1742381040000,"open":918.746,"high":918.796,"low":918.69,"close":918.745,"volume":0.02759999968111515},{"timestamp":1742381100000,"open":918.809,"high":918.981,"low":918.743,"close":918.89,"volume":0.026399999856948853},{"timestamp":1742381160000,"open":918.898,"high":918.919,"low":918.729,"close":918.817,"volume":0.02160000056028366},{"timestamp":1742381220000,"open":918.846,"high":918.984,"low":918.807,"close":918.898,"volume":0.025200000032782555},{"timestamp":1742381280000,"open":918.949,"high":919.009,"low":918.809,"close":918.84,"volume":0.024000000208616257},{"timestamp":1742381340000,"open":918.795,"high":918.859,"low":918.693,"close":918.693,"volume":0.014399999752640724},{"timestamp":1742381400000,"open":918.661,"high":918.661,"low":918.455,"close":918.503,"volume":0.031199999153614044},{"timestamp":1742381460000,"open":918.458,"high":918.523,"low":918.349,"close":918.474,"volume":0.02160000056028366},{"timestamp":1742381520000,"open":918.544,"high":918.544,"low":918.385,"close":918.454,"volume":0.01679999940097332},{"timestamp":1742381580000,"open":918.521,"high":918.521,"low":918.339,"close":918.34,"volume":0.019200000911951065},{"timestamp":1742381640000,"open":918.351,"high":918.443,"low":918.195,"close":918.207,"volume":0.024000000208616257},{"timestamp":1742381700000,"open":918.26,"high":918.26,"low":918.126,"close":918.193,"volume":0.015599999576807022},{"timestamp":1742381760000,"open":918.208,"high":918.355,"low":918.208,"close":918.35,"volume":0.020400000736117363},{"timestamp":1742381820000,"open":918.361,"high":918.444,"low":918.255,"close":918.279,"volume":0.024000000208616257},{"timestamp":1742381880000,"open":918.271,"high":918.418,"low":918.271,"close":918.389,"volume":0.020400000736117363},{"timestamp":1742381940000,"open":918.391,"high":918.689,"low":918.368,"close":918.579,"volume":0.024000000208616257},{"timestamp":1742382000000,"open":918.547,"high":918.723,"low":918.514,"close":918.626,"volume":0.026399999856948853},{"timestamp":1742382060000,"open":918.588,"high":918.761,"low":918.517,"close":918.519,"volume":0.02879999950528145},{"timestamp":1742382120000,"open":918.45,"high":918.626,"low":918.408,"close":918.59,"volume":0.02160000056028366},{"timestamp":1742382180000,"open":918.623,"high":918.623,"low":918.456,"close":918.456,"volume":0.01679999940097332},{"timestamp":1742382240000,"open":918.526,"high":918.526,"low":918.391,"close":918.505,"volume":0.02160000056028366},{"timestamp":1742382300000,"open":918.447,"high":918.476,"low":918.376,"close":918.461,"volume":0.017999999225139618},{"timestamp":1742382360000,"open":918.5,"high":918.579,"low":918.435,"close":918.511,"volume":0.02280000038444996},{"timestamp":1742382420000,"open":918.564,"high":918.801,"low":918.539,"close":918.713,"volume":0.02280000038444996},{"timestamp":1742382480000,"open":918.651,"high":918.663,"low":918.51,"close":918.51,"volume":0.017999999225139618},{"timestamp":1742382540000,"open":918.478,"high":918.559,"low":918.478,"close":918.551,"volume":0.014399999752640724},{"timestamp":1742382600000,"open":918.513,"high":918.749,"low":918.434,"close":918.657,"volume":0.02160000056028366},{"timestamp":1742382660000,"open":918.704,"high":918.868,"low":918.704,"close":918.797,"volume":0.02280000038444996},{"timestamp":1742382720000,"open":918.747,"high":918.919,"low":918.747,"close":918.835,"volume":0.012000000104308128},{"timestamp":1742382780000,"open":918.927,"high":919.003,"low":918.856,"close":918.919,"volume":0.025200000032782555},{"timestamp":1742382840000,"open":918.924,"high":918.969,"low":918.819,"close":918.853,"volume":0.013199999928474426},{"timestamp":1742382900000,"open":918.788,"high":918.906,"low":918.718,"close":918.738,"volume":0.02759999968111515},{"timestamp":1742382960000,"open":918.771,"high":918.806,"low":918.594,"close":918.615,"volume":0.01679999940097332},{"timestamp":1742383020000,"open":918.647,"high":918.73,"low":918.591,"close":918.688,"volume":0.019200000911951065},{"timestamp":1742383080000,"open":918.659,"high":918.719,"low":918.553,"close":918.697,"volume":0.02280000038444996},{"timestamp":1742383140000,"open":918.635,"high":918.635,"low":918.53,"close":918.547,"volume":0.024000000208616257},{"timestamp":1742383200000,"open":918.491,"high":918.509,"low":918.438,"close":918.509,"volume":0.014399999752640724},{"timestamp":1742383260000,"open":918.539,"high":918.539,"low":918.349,"close":918.349,"volume":0.01679999940097332},{"timestamp":1742383320000,"open":918.3,"high":918.419,"low":918.238,"close":918.419,"volume":0.02160000056028366},{"timestamp":1742383380000,"open":918.354,"high":918.354,"low":918.204,"close":918.299,"volume":0.017999999225139618},{"timestamp":1742383440000,"open":918.329,"high":918.416,"low":918.26,"close":918.416,"volume":0.02280000038444996},{"timestamp":1742383500000,"open":918.369,"high":918.491,"low":918.347,"close":918.413,"volume":0.02160000056028366},{"timestamp":1742383560000,"open":918.439,"high":918.529,"low":918.416,"close":918.529,"volume":0.007199999876320362},{"timestamp":1742383620000,"open":918.548,"high":918.548,"low":918.269,"close":918.316,"volume":0.026399999856948853},{"timestamp":1742383680000,"open":918.308,"high":918.429,"low":918.228,"close":918.348,"volume":0.017999999225139618},{"timestamp":1742383740000,"open":918.41,"high":918.41,"low":918.245,"close":918.345,"volume":0.02160000056028366},{"timestamp":1742383800000,"open":918.275,"high":918.373,"low":918.209,"close":918.314,"volume":0.029999999329447746},{"timestamp":1742383860000,"open":918.275,"high":918.339,"low":918.22,"close":918.289,"volume":0.015599999576807022},{"timestamp":1742383920000,"open":918.229,"high":918.289,"low":918.137,"close":918.273,"volume":0.01679999940097332},{"timestamp":1742383980000,"open":918.249,"high":918.261,"low":918.079,"close":918.079,"volume":0.01080000028014183},{"timestamp":1742384040000,"open":918.117,"high":918.229,"low":918.117,"close":918.207,"volume":0.009600000455975533},{"timestamp":1742384100000,"open":918.179,"high":918.179,"low":918.005,"close":918.005,"volume":0.024000000208616257},{"timestamp":1742384160000,"open":918.037,"high":918.176,"low":918.023,"close":918.055,"volume":0.017999999225139618},{"timestamp":1742384220000,"open":918.023,"high":918.396,"low":918.023,"close":918.363,"volume":0.026399999856948853},{"timestamp":1742384280000,"open":918.416,"high":918.424,"low":918.315,"close":918.424,"volume":0.019200000911951065},{"timestamp":1742384340000,"open":918.45,"high":918.939,"low":918.397,"close":918.928,"volume":0.02879999950528145},{"timestamp":1742384400000,"open":918.898,"high":918.898,"low":918.668,"close":918.679,"volume":0.014399999752640724},{"timestamp":1742384460000,"open":918.636,"high":918.719,"low":918.618,"close":918.718,"volume":0.012000000104308128},{"timestamp":1742384520000,"open":918.783,"high":919.014,"low":918.783,"close":918.944,"volume":0.012000000104308128},{"timestamp":1742384580000,"open":918.939,"high":919.02,"low":918.755,"close":918.755,"volume":0.02160000056028366},{"timestamp":1742384640000,"open":918.805,"high":919.034,"low":918.805,"close":918.989,"volume":0.024000000208616257},{"timestamp":1742384700000,"open":918.929,"high":918.929,"low":918.504,"close":918.504,"volume":0.025200000032782555},{"timestamp":1742384760000,"open":918.48,"high":918.49,"low":918.378,"close":918.399,"volume":0.02759999968111515},{"timestamp":1742384820000,"open":918.459,"high":918.459,"low":918.291,"close":918.369,"volume":0.019200000911951065},{"timestamp":1742384880000,"open":918.419,"high":918.419,"low":918.255,"close":918.323,"volume":0.02280000038444996},{"timestamp":1742384940000,"open":918.291,"high":918.339,"low":918.153,"close":918.153,"volume":0.01679999940097332},{"timestamp":1742385000000,"open":918.2,"high":918.3,"low":918.109,"close":918.169,"volume":0.02280000038444996},{"timestamp":1742385060000,"open":918.191,"high":918.247,"low":918.091,"close":918.247,"volume":0.02280000038444996},{"timestamp":1742385120000,"open":918.294,"high":918.319,"low":918.176,"close":918.209,"volume":0.02280000038444996},{"timestamp":1742385180000,"open":918.217,"high":918.344,"low":918.181,"close":918.309,"volume":0.024000000208616257},{"timestamp":1742385240000,"open":918.246,"high":918.281,"low":918.175,"close":918.228,"volume":0.019200000911951065},{"timestamp":1742385300000,"open":918.217,"high":918.309,"low":918.208,"close":918.246,"volume":0.015599999576807022},{"timestamp":1742385360000,"open":918.299,"high":918.326,"low":917.273,"close":917.659,"volume":0.0803999975323677},{"timestamp":1742385420000,"open":917.606,"high":918.455,"low":917.523,"close":918.219,"volume":0.0575999990105629},{"timestamp":1742385480000,"open":918.181,"high":918.413,"low":918.051,"close":918.195,"volume":0.040800001472234726},{"timestamp":1742385540000,"open":918.231,"high":918.309,"low":918.051,"close":918.184,"volume":0.026399999856948853},{"timestamp":1742385600000,"open":918.248,"high":918.486,"low":918.248,"close":918.354,"volume":0.03359999880194664},{"timestamp":1742385660000,"open":918.374,"high":918.424,"low":918.168,"close":918.195,"volume":0.029999999329447746},{"timestamp":1742385720000,"open":918.233,"high":918.266,"low":917.913,"close":918.266,"volume":0.03480000048875809},{"timestamp":1742385780000,"open":918.287,"high":918.34,"low":918.025,"close":918.025,"volume":0.029999999329447746},{"timestamp":1742385840000,"open":918.029,"high":918.029,"low":917.881,"close":917.908,"volume":0.019200000911951065},{"timestamp":1742385900000,"open":917.888,"high":918.059,"low":917.879,"close":918.059,"volume":0.02759999968111515},{"timestamp":1742385960000,"open":918.039,"high":918.053,"low":917.818,"close":917.856,"volume":0.026399999856948853},{"timestamp":1742386020000,"open":917.824,"high":917.824,"low":917.499,"close":917.574,"volume":0.024000000208616257},{"timestamp":1742386080000,"open":917.536,"high":917.679,"low":917.445,"close":917.679,"volume":0.02879999950528145},{"timestamp":1742386140000,"open":917.716,"high":917.819,"low":917.651,"close":917.694,"volume":0.026399999856948853},{"timestamp":1742386200000,"open":917.705,"high":917.94,"low":917.705,"close":917.859,"volume":0.025200000032782555},{"timestamp":1742386260000,"open":917.749,"high":918.046,"low":917.749,"close":918.046,"volume":0.02160000056028366},{"timestamp":1742386320000,"open":917.978,"high":917.978,"low":917.809,"close":917.959,"volume":0.01679999940097332},{"timestamp":1742386380000,"open":917.901,"high":918.016,"low":917.898,"close":917.94,"volume":0.02879999950528145},{"timestamp":1742386440000,"open":917.91,"high":917.959,"low":917.81,"close":917.843,"volume":0.015599999576807022},{"timestamp":1742386500000,"open":917.959,"high":918.04,"low":917.91,"close":918.024,"volume":0.01679999940097332},{"timestamp":1742386560000,"open":917.983,"high":918.349,"low":917.983,"close":918.349,"volume":0.02280000038444996},{"timestamp":1742386620000,"open":918.283,"high":918.403,"low":918.168,"close":918.299,"volume":0.02879999950528145},{"timestamp":1742386680000,"open":918.191,"high":918.191,"low":917.843,"close":917.843,"volume":0.020400000736117363},{"timestamp":1742386740000,"open":917.854,"high":917.863,"low":917.567,"close":917.567,"volume":0.026399999856948853},{"timestamp":1742386800000,"open":917.55,"high":917.603,"low":917.441,"close":917.506,"volume":0.02160000056028366},{"timestamp":1742386860000,"open":917.53,"high":917.569,"low":917.265,"close":917.383,"volume":0.025200000032782555},{"timestamp":1742386920000,"open":917.388,"high":917.469,"low":917.359,"close":917.456,"volume":0.013199999928474426},{"timestamp":1742386980000,"open":917.388,"high":917.399,"low":917.301,"close":917.354,"volume":0.02280000038444996},{"timestamp":1742387040000,"open":917.318,"high":917.404,"low":917.301,"close":917.345,"volume":0.01080000028014183},{"timestamp":1742387100000,"open":917.434,"high":917.451,"low":917.345,"close":917.376,"volume":0.019200000911951065},{"timestamp":1742387160000,"open":917.305,"high":917.608,"low":917.305,"close":917.549,"volume":0.025200000032782555},{"timestamp":1742387220000,"open":917.539,"high":917.559,"low":917.384,"close":917.466,"volume":0.024000000208616257},{"timestamp":1742387280000,"open":917.509,"high":917.579,"low":917.413,"close":917.516,"volume":0.02280000038444996},{"timestamp":1742387340000,"open":917.566,"high":917.789,"low":917.565,"close":917.749,"volume":0.025200000032782555},{"timestamp":1742387400000,"open":917.759,"high":917.891,"low":917.741,"close":917.853,"volume":0.01679999940097332},{"timestamp":1742387460000,"open":917.886,"high":917.956,"low":917.841,"close":917.841,"volume":0.009600000455975533},{"timestamp":1742387520000,"open":917.888,"high":917.899,"low":917.821,"close":917.899,"volume":0.01080000028014183},{"timestamp":1742387580000,"open":917.794,"high":918.199,"low":917.794,"close":918.199,"volume":0.024000000208616257},{"timestamp":1742387640000,"open":918.191,"high":918.247,"low":918.077,"close":918.077,"volume":0.02280000038444996},{"timestamp":1742387700000,"open":918.106,"high":918.106,"low":917.754,"close":917.754,"volume":0.026399999856948853},{"timestamp":1742387760000,"open":917.743,"high":917.743,"low":917.567,"close":917.655,"volume":0.015599999576807022},{"timestamp":1742387820000,"open":917.523,"high":917.619,"low":917.505,"close":917.561,"volume":0.020400000736117363},{"timestamp":1742387880000,"open":917.644,"high":917.889,"low":917.644,"close":917.808,"volume":0.02759999968111515},{"timestamp":1742387940000,"open":917.708,"high":917.839,"low":917.661,"close":917.746,"volume":0.020400000736117363},{"timestamp":1742388000000,"open":917.757,"high":917.801,"low":917.695,"close":917.751,"volume":0.024000000208616257},{"timestamp":1742388060000,"open":917.737,"high":917.969,"low":917.701,"close":917.954,"volume":0.025200000032782555},{"timestamp":1742388120000,"open":918.013,"high":918.159,"low":917.918,"close":917.95,"volume":0.029999999329447746},{"timestamp":1742388180000,"open":918,"high":918.135,"low":917.971,"close":918.135,"volume":0.017999999225139618},{"timestamp":1742388240000,"open":918.117,"high":918.376,"low":918.047,"close":918.359,"volume":0.029999999329447746},{"timestamp":1742388300000,"open":918.393,"high":918.589,"low":918.393,"close":918.487,"volume":0.02759999968111515},{"timestamp":1742388360000,"open":918.454,"high":918.601,"low":918.393,"close":918.554,"volume":0.020400000736117363},{"timestamp":1742388420000,"open":918.645,"high":918.719,"low":918.537,"close":918.593,"volume":0.01679999940097332},{"timestamp":1742388480000,"open":918.548,"high":918.593,"low":918.419,"close":918.419,"volume":0.015599999576807022},{"timestamp":1742388540000,"open":918.387,"high":918.496,"low":918.287,"close":918.287,"volume":0.017999999225139618},{"timestamp":1742388600000,"open":918.326,"high":918.487,"low":918.31,"close":918.384,"volume":0.020400000736117363},{"timestamp":1742388660000,"open":918.357,"high":918.513,"low":918.349,"close":918.493,"volume":0.01679999940097332},{"timestamp":1742388720000,"open":918.46,"high":918.727,"low":918.443,"close":918.709,"volume":0.02160000056028366},{"timestamp":1742388780000,"open":918.715,"high":918.869,"low":918.715,"close":918.823,"volume":0.01080000028014183},{"timestamp":1742388840000,"open":918.797,"high":918.869,"low":918.738,"close":918.794,"volume":0.020400000736117363},{"timestamp":1742388900000,"open":918.833,"high":918.954,"low":918.699,"close":918.939,"volume":0.024000000208616257},{"timestamp":1742388960000,"open":918.88,"high":919.049,"low":918.666,"close":919.049,"volume":0.03240000084042549},{"timestamp":1742389020000,"open":918.991,"high":919.036,"low":918.83,"close":918.924,"volume":0.01679999940097332},{"timestamp":1742389080000,"open":918.894,"high":919.03,"low":918.803,"close":918.974,"volume":0.02280000038444996},{"timestamp":1742389140000,"open":919.018,"high":919.089,"low":918.923,"close":918.923,"volume":0.013199999928474426},{"timestamp":1742389200000,"open":918.941,"high":919.073,"low":918.805,"close":918.92,"volume":0.02879999950528145},{"timestamp":1742389260000,"open":918.859,"high":918.869,"low":918.773,"close":918.829,"volume":0.026399999856948853},{"timestamp":1742389320000,"open":918.869,"high":919.079,"low":918.867,"close":918.976,"volume":0.029999999329447746},{"timestamp":1742389380000,"open":918.938,"high":918.97,"low":918.671,"close":918.715,"volume":0.02879999950528145},{"timestamp":1742389440000,"open":918.668,"high":918.849,"low":918.506,"close":918.506,"volume":0.02759999968111515},{"timestamp":1742389500000,"open":918.439,"high":918.636,"low":918.439,"close":918.58,"volume":0.024000000208616257},{"timestamp":1742389560000,"open":918.607,"high":918.871,"low":918.607,"close":918.871,"volume":0.024000000208616257},{"timestamp":1742389620000,"open":918.903,"high":918.986,"low":918.839,"close":918.839,"volume":0.01679999940097332},{"timestamp":1742389680000,"open":918.868,"high":919.018,"low":918.806,"close":918.824,"volume":0.02160000056028366},{"timestamp":1742389740000,"open":918.847,"high":918.959,"low":918.806,"close":918.908,"volume":0.019200000911951065},{"timestamp":1742389800000,"open":918.897,"high":918.923,"low":918.779,"close":918.829,"volume":0.019200000911951065},{"timestamp":1742389860000,"open":918.803,"high":918.823,"low":918.541,"close":918.541,"volume":0.02160000056028366},{"timestamp":1742389920000,"open":918.521,"high":918.683,"low":918.456,"close":918.649,"volume":0.02759999968111515},{"timestamp":1742389980000,"open":918.613,"high":918.613,"low":918.361,"close":918.361,"volume":0.01679999940097332},{"timestamp":1742390040000,"open":918.443,"high":918.453,"low":918.281,"close":918.406,"volume":0.017999999225139618},{"timestamp":1742390100000,"open":918.356,"high":918.394,"low":918.085,"close":918.103,"volume":0.02280000038444996},{"timestamp":1742390160000,"open":918.169,"high":918.219,"low":917.985,"close":918.103,"volume":0.025200000032782555},{"timestamp":1742390220000,"open":918.156,"high":918.156,"low":917.921,"close":918.035,"volume":0.019200000911951065},{"timestamp":1742390280000,"open":918.049,"high":918.049,"low":917.856,"close":917.894,"volume":0.019200000911951065},{"timestamp":1742390340000,"open":917.886,"high":918.329,"low":917.886,"close":918.228,"volume":0.02160000056028366},{"timestamp":1742390400000,"open":918.214,"high":918.44,"low":918.128,"close":918.266,"volume":0.024000000208616257},{"timestamp":1742390460000,"open":918.296,"high":918.296,"low":918.083,"close":918.118,"volume":0.02280000038444996},{"timestamp":1742390520000,"open":918.145,"high":918.413,"low":918.071,"close":918.399,"volume":0.02160000056028366},{"timestamp":1742390580000,"open":918.415,"high":918.486,"low":918.315,"close":918.43,"volume":0.01679999940097332},{"timestamp":1742390640000,"open":918.486,"high":918.499,"low":918.299,"close":918.339,"volume":0.025200000032782555},{"timestamp":1742390700000,"open":918.254,"high":918.377,"low":918.121,"close":918.121,"volume":0.02759999968111515},{"timestamp":1742390760000,"open":918.151,"high":918.229,"low":918.083,"close":918.127,"volume":0.01679999940097332},{"timestamp":1742390820000,"open":918.129,"high":918.303,"low":918.086,"close":918.303,"volume":0.035999998450279236},{"timestamp":1742390880000,"open":918.299,"high":918.486,"low":918.299,"close":918.397,"volume":0.026399999856948853},{"timestamp":1742390940000,"open":918.386,"high":918.403,"low":918.309,"close":918.377,"volume":0.02759999968111515},{"timestamp":1742391000000,"open":918.45,"high":918.568,"low":918.044,"close":918.086,"volume":0.052799999713897705},{"timestamp":1742391060000,"open":918.015,"high":918.119,"low":917.457,"close":917.457,"volume":0.05040000006556511},{"timestamp":1742391120000,"open":917.429,"high":917.771,"low":917.401,"close":917.657,"volume":0.03840000182390213},{"timestamp":1742391180000,"open":917.668,"high":917.874,"low":917.495,"close":917.799,"volume":0.04560000076889992},{"timestamp":1742391240000,"open":917.721,"high":917.73,"low":917.216,"close":917.319,"volume":0.040800001472234726},{"timestamp":1742391300000,"open":917.271,"high":917.451,"low":917.271,"close":917.283,"volume":0.04320000112056732},{"timestamp":1742391360000,"open":917.224,"high":917.303,"low":916.933,"close":917.227,"volume":0.05400000140070915},{"timestamp":1742391420000,"open":917.194,"high":917.323,"low":917.094,"close":917.276,"volume":0.04320000112056732},{"timestamp":1742391480000,"open":917.297,"high":917.505,"low":917.196,"close":917.229,"volume":0.04800000041723251},{"timestamp":1742391540000,"open":917.164,"high":917.379,"low":917.081,"close":917.178,"volume":0.040800001472234726},{"timestamp":1742391600000,"open":917.258,"high":917.349,"low":916.955,"close":917.296,"volume":0.04439999908208847},{"timestamp":1742391660000,"open":917.301,"high":917.509,"low":917.234,"close":917.416,"volume":0.04439999908208847},{"timestamp":1742391720000,"open":917.387,"high":917.387,"low":917.075,"close":917.287,"volume":0.031199999153614044},{"timestamp":1742391780000,"open":917.369,"high":917.46,"low":917.19,"close":917.195,"volume":0.04320000112056732},{"timestamp":1742391840000,"open":917.246,"high":917.254,"low":917.057,"close":917.137,"volume":0.03240000084042549},{"timestamp":1742391900000,"open":917.104,"high":917.239,"low":916.899,"close":916.909,"volume":0.046799998730421066},{"timestamp":1742391960000,"open":916.917,"high":917.346,"low":916.805,"close":916.97,"volume":0.05040000006556511},{"timestamp":1742392020000,"open":917.029,"high":917.179,"low":916.837,"close":916.858,"volume":0.03720000013709068},{"timestamp":1742392080000,"open":916.843,"high":917.009,"low":916.734,"close":916.766,"volume":0.040800001472234726},{"timestamp":1742392140000,"open":916.749,"high":916.804,"low":916.481,"close":916.529,"volume":0.041999999433755875},{"timestamp":1742392200000,"open":916.59,"high":916.778,"low":916.526,"close":916.679,"volume":0.03840000182390213},{"timestamp":1742392260000,"open":916.684,"high":916.749,"low":916.498,"close":916.705,"volume":0.04800000041723251},{"timestamp":1742392320000,"open":916.679,"high":916.746,"low":916.255,"close":916.569,"volume":0.046799998730421066},{"timestamp":1742392380000,"open":916.587,"high":917.018,"low":916.587,"close":917.018,"volume":0.040800001472234726},{"timestamp":1742392440000,"open":917.001,"high":917.456,"low":917.001,"close":917.386,"volume":0.04560000076889992},{"timestamp":1742392500000,"open":917.369,"high":917.569,"low":917.28,"close":917.52,"volume":0.03720000013709068},{"timestamp":1742392560000,"open":917.535,"high":917.779,"low":917.535,"close":917.759,"volume":0.03720000013709068},{"timestamp":1742392620000,"open":917.679,"high":917.843,"low":917.656,"close":917.843,"volume":0.024000000208616257},{"timestamp":1742392680000,"open":917.875,"high":917.905,"low":917.609,"close":917.878,"volume":0.03240000084042549},{"timestamp":1742392740000,"open":917.939,"high":918.009,"low":917.585,"close":917.679,"volume":0.03959999978542328},{"timestamp":1742392800000,"open":917.756,"high":917.959,"low":917.697,"close":917.919,"volume":0.035999998450279236},{"timestamp":1742392860000,"open":917.92,"high":918.014,"low":917.838,"close":917.841,"volume":0.04320000112056732},{"timestamp":1742392920000,"open":917.815,"high":917.954,"low":917.695,"close":917.695,"volume":0.031199999153614044},{"timestamp":1742392980000,"open":917.748,"high":917.949,"low":917.729,"close":917.86,"volume":0.031199999153614044},{"timestamp":1742393040000,"open":917.916,"high":918.079,"low":917.798,"close":917.93,"volume":0.03480000048875809},{"timestamp":1742393100000,"open":917.913,"high":918.279,"low":917.868,"close":918.233,"volume":0.03840000182390213},{"timestamp":1742393160000,"open":918.204,"high":918.254,"low":918.071,"close":918.189,"volume":0.029999999329447746},{"timestamp":1742393220000,"open":918.201,"high":918.445,"low":918.201,"close":918.416,"volume":0.03959999978542328},{"timestamp":1742393280000,"open":918.457,"high":918.463,"low":918.201,"close":918.379,"volume":0.04320000112056732},{"timestamp":1742393340000,"open":918.404,"high":918.657,"low":918.404,"close":918.648,"volume":0.02879999950528145},{"timestamp":1742393400000,"open":918.595,"high":918.751,"low":918.448,"close":918.729,"volume":0.03359999880194664},{"timestamp":1742393460000,"open":918.771,"high":918.833,"low":918.666,"close":918.76,"volume":0.03480000048875809},{"timestamp":1742393520000,"open":918.698,"high":918.698,"low":918.26,"close":918.379,"volume":0.035999998450279236},{"timestamp":1742393580000,"open":918.401,"high":918.557,"low":918.128,"close":918.176,"volume":0.03240000084042549},{"timestamp":1742393640000,"open":918.181,"high":918.229,"low":917.95,"close":918.105,"volume":0.03240000084042549},{"timestamp":1742393700000,"open":918.15,"high":918.15,"low":917.953,"close":918.036,"volume":0.02759999968111515},{"timestamp":1742393760000,"open":917.924,"high":917.986,"low":917.633,"close":917.677,"volume":0.03359999880194664},{"timestamp":1742393820000,"open":917.648,"high":917.774,"low":917.609,"close":917.746,"volume":0.03480000048875809},{"timestamp":1742393880000,"open":917.754,"high":917.89,"low":917.654,"close":917.807,"volume":0.029999999329447746},{"timestamp":1742393940000,"open":917.748,"high":918.069,"low":917.696,"close":918.037,"volume":0.03840000182390213},{"timestamp":1742394000000,"open":918.081,"high":918.199,"low":917.945,"close":918.057,"volume":0.03480000048875809},{"timestamp":1742394060000,"open":918.086,"high":918.283,"low":917.96,"close":918.233,"volume":0.01679999940097332},{"timestamp":1742394120000,"open":918.241,"high":918.427,"low":918.074,"close":918.299,"volume":0.02759999968111515},{"timestamp":1742394180000,"open":918.318,"high":918.447,"low":918.314,"close":918.447,"volume":0.02280000038444996},{"timestamp":1742394240000,"open":918.47,"high":918.589,"low":918.435,"close":918.493,"volume":0.02160000056028366},{"timestamp":1742394300000,"open":918.514,"high":918.655,"low":918.334,"close":918.655,"volume":0.031199999153614044},{"timestamp":1742394360000,"open":918.659,"high":918.919,"low":918.601,"close":918.684,"volume":0.03359999880194664},{"timestamp":1742394420000,"open":918.661,"high":918.834,"low":918.567,"close":918.696,"volume":0.03359999880194664},{"timestamp":1742394480000,"open":918.648,"high":918.713,"low":918.465,"close":918.563,"volume":0.041999999433755875},{"timestamp":1742394540000,"open":918.607,"high":918.68,"low":918.415,"close":918.457,"volume":0.029999999329447746},{"timestamp":1742394600000,"open":918.524,"high":919.068,"low":918.495,"close":919.018,"volume":0.04560000076889992},{"timestamp":1742394660000,"open":918.991,"high":919.159,"low":918.897,"close":919.141,"volume":0.03840000182390213},{"timestamp":1742394720000,"open":919.174,"high":919.459,"low":919.138,"close":919.409,"volume":0.03480000048875809},{"timestamp":1742394780000,"open":919.459,"high":919.459,"low":919.224,"close":919.344,"volume":0.03240000084042549},{"timestamp":1742394840000,"open":919.349,"high":919.559,"low":919.349,"close":919.55,"volume":0.029999999329447746},{"timestamp":1742394900000,"open":919.53,"high":919.674,"low":919.456,"close":919.618,"volume":0.03840000182390213},{"timestamp":1742394960000,"open":919.601,"high":919.929,"low":919.601,"close":919.913,"volume":0.03480000048875809},{"timestamp":1742395020000,"open":919.848,"high":920.016,"low":919.765,"close":919.913,"volume":0.031199999153614044},{"timestamp":1742395080000,"open":919.857,"high":920.06,"low":919.789,"close":919.815,"volume":0.03480000048875809},{"timestamp":1742395140000,"open":919.883,"high":919.903,"low":919.697,"close":919.833,"volume":0.03720000013709068},{"timestamp":1742395200000,"open":919.853,"high":919.947,"low":919.657,"close":919.716,"volume":0.03720000013709068},{"timestamp":1742395260000,"open":919.715,"high":919.719,"low":919.478,"close":919.478,"volume":0.025200000032782555},{"timestamp":1742395320000,"open":919.505,"high":919.639,"low":919.478,"close":919.626,"volume":0.03240000084042549},{"timestamp":1742395380000,"open":919.676,"high":919.676,"low":919.576,"close":919.625,"volume":0.02879999950528145},{"timestamp":1742395440000,"open":919.689,"high":919.689,"low":919.399,"close":919.49,"volume":0.02879999950528145},{"timestamp":1742395500000,"open":919.508,"high":919.531,"low":919.308,"close":919.411,"volume":0.035999998450279236},{"timestamp":1742395560000,"open":919.455,"high":919.494,"low":919.261,"close":919.494,"volume":0.029999999329447746},{"timestamp":1742395620000,"open":919.529,"high":919.705,"low":919.529,"close":919.705,"volume":0.03480000048875809},{"timestamp":1742395680000,"open":919.635,"high":919.939,"low":919.635,"close":919.861,"volume":0.03240000084042549},{"timestamp":1742395740000,"open":919.896,"high":919.92,"low":919.688,"close":919.747,"volume":0.02759999968111515},{"timestamp":1742395800000,"open":919.774,"high":919.774,"low":919.586,"close":919.63,"volume":0.02160000056028366},{"timestamp":1742395860000,"open":919.628,"high":919.746,"low":919.563,"close":919.693,"volume":0.02280000038444996},{"timestamp":1742395920000,"open":919.725,"high":919.937,"low":919.684,"close":919.937,"volume":0.025200000032782555},{"timestamp":1742395980000,"open":919.996,"high":920.209,"low":919.959,"close":920.087,"volume":0.03480000048875809},{"timestamp":1742396040000,"open":920.116,"high":920.16,"low":919.896,"close":919.896,"volume":0.035999998450279236},{"timestamp":1742396100000,"open":919.928,"high":919.943,"low":919.778,"close":919.785,"volume":0.03240000084042549},{"timestamp":1742396160000,"open":919.729,"high":919.979,"low":919.688,"close":919.969,"volume":0.031199999153614044},{"timestamp":1742396220000,"open":919.9,"high":920.106,"low":919.9,"close":920.047,"volume":0.03840000182390213},{"timestamp":1742396280000,"open":920.036,"high":920.13,"low":919.968,"close":920.003,"volume":0.03240000084042549},{"timestamp":1742396340000,"open":920.041,"high":920.124,"low":919.994,"close":920.038,"volume":0.02759999968111515},{"timestamp":1742396400000,"open":920.1,"high":920.119,"low":919.941,"close":920.065,"volume":0.02759999968111515},{"timestamp":1742396460000,"open":919.988,"high":920.419,"low":919.988,"close":920.419,"volume":0.029999999329447746},{"timestamp":1742396520000,"open":920.429,"high":920.503,"low":920.353,"close":920.459,"volume":0.02759999968111515},{"timestamp":1742396580000,"open":920.467,"high":920.519,"low":920.3,"close":920.3,"volume":0.014399999752640724},{"timestamp":1742396640000,"open":920.217,"high":920.3,"low":920.138,"close":920.194,"volume":0.025200000032782555},{"timestamp":1742396700000,"open":920.25,"high":920.3,"low":920.1,"close":920.3,"volume":0.020400000736117363},{"timestamp":1742396760000,"open":920.35,"high":920.646,"low":920.308,"close":920.646,"volume":0.02759999968111515},{"timestamp":1742396820000,"open":920.609,"high":920.693,"low":920.484,"close":920.643,"volume":0.02160000056028366},{"timestamp":1742396880000,"open":920.678,"high":920.725,"low":920.531,"close":920.593,"volume":0.02280000038444996},{"timestamp":1742396940000,"open":920.61,"high":920.693,"low":920.487,"close":920.599,"volume":0.02759999968111515},{"timestamp":1742397000000,"open":920.559,"high":920.596,"low":920.413,"close":920.559,"volume":0.031199999153614044},{"timestamp":1742397060000,"open":920.487,"high":920.765,"low":920.487,"close":920.665,"volume":0.029999999329447746},{"timestamp":1742397120000,"open":920.724,"high":920.839,"low":920.599,"close":920.79,"volume":0.029999999329447746},{"timestamp":1742397180000,"open":920.783,"high":920.836,"low":920.698,"close":920.768,"volume":0.020400000736117363},{"timestamp":1742397240000,"open":920.795,"high":920.795,"low":920.518,"close":920.551,"volume":0.025200000032782555},{"timestamp":1742397300000,"open":920.589,"high":920.749,"low":920.465,"close":920.53,"volume":0.024000000208616257},{"timestamp":1742397360000,"open":920.474,"high":920.474,"low":920.377,"close":920.413,"volume":0.01679999940097332},{"timestamp":1742397420000,"open":920.383,"high":920.413,"low":920.301,"close":920.339,"volume":0.01679999940097332},{"timestamp":1742397480000,"open":920.301,"high":920.339,"low":920.036,"close":920.149,"volume":0.03720000013709068},{"timestamp":1742397540000,"open":920.089,"high":920.14,"low":920.028,"close":920.096,"volume":0.02759999968111515},{"timestamp":1742397600000,"open":920.116,"high":920.346,"low":919.981,"close":920.278,"volume":0.026399999856948853},{"timestamp":1742397660000,"open":920.283,"high":920.644,"low":920.283,"close":920.621,"volume":0.035999998450279236},{"timestamp":1742397720000,"open":920.565,"high":920.709,"low":920.565,"close":920.664,"volume":0.019200000911951065},{"timestamp":1742397780000,"open":920.635,"high":920.756,"low":920.567,"close":920.567,"volume":0.02759999968111515},{"timestamp":1742397840000,"open":920.539,"high":920.653,"low":920.503,"close":920.653,"volume":0.013199999928474426},{"timestamp":1742397900000,"open":920.611,"high":920.808,"low":920.491,"close":920.808,"volume":0.03720000013709068},{"timestamp":1742397960000,"open":920.85,"high":921.111,"low":920.85,"close":920.861,"volume":0.02160000056028366},{"timestamp":1742398020000,"open":920.834,"high":920.973,"low":920.776,"close":920.973,"volume":0.029999999329447746},{"timestamp":1742398080000,"open":920.931,"high":920.949,"low":920.755,"close":920.755,"volume":0.026399999856948853},{"timestamp":1742398140000,"open":920.778,"high":921.019,"low":920.778,"close":920.907,"volume":0.029999999329447746},{"timestamp":1742398200000,"open":920.931,"high":921.063,"low":920.857,"close":920.904,"volume":0.03359999880194664},{"timestamp":1742398260000,"open":920.857,"high":921.11,"low":920.857,"close":921.11,"volume":0.025200000032782555},{"timestamp":1742398320000,"open":921.136,"high":921.157,"low":921.01,"close":921.074,"volume":0.031199999153614044},{"timestamp":1742398380000,"open":921.057,"high":921.356,"low":921.016,"close":921.327,"volume":0.017999999225139618},{"timestamp":1742398440000,"open":921.389,"high":921.479,"low":921.12,"close":921.164,"volume":0.029999999329447746},{"timestamp":1742398500000,"open":921.188,"high":921.188,"low":921,"close":921.005,"volume":0.031199999153614044},{"timestamp":1742398560000,"open":920.988,"high":921.091,"low":920.935,"close":921.059,"volume":0.029999999329447746},{"timestamp":1742398620000,"open":921.076,"high":921.175,"low":921.049,"close":921.131,"volume":0.024000000208616257},{"timestamp":1742398680000,"open":921.179,"high":921.659,"low":921.179,"close":921.659,"volume":0.031199999153614044},{"timestamp":1742398740000,"open":921.666,"high":921.759,"low":921.508,"close":921.62,"volume":0.02879999950528145},{"timestamp":1742398800000,"open":921.599,"high":921.899,"low":921.599,"close":921.746,"volume":0.026399999856948853},{"timestamp":1742398860000,"open":921.684,"high":921.725,"low":921.543,"close":921.637,"volume":0.02879999950528145},{"timestamp":1742398920000,"open":921.657,"high":922.019,"low":921.581,"close":921.963,"volume":0.031199999153614044},{"timestamp":1742398980000,"open":921.99,"high":922.175,"low":921.94,"close":922.175,"volume":0.02879999950528145},{"timestamp":1742399040000,"open":922.169,"high":922.328,"low":922.101,"close":922.328,"volume":0.025200000032782555},{"timestamp":1742399100000,"open":922.367,"high":922.549,"low":922.276,"close":922.537,"volume":0.03720000013709068},{"timestamp":1742399160000,"open":922.57,"high":922.57,"low":922.284,"close":922.417,"volume":0.02280000038444996},{"timestamp":1742399220000,"open":922.425,"high":922.526,"low":922.387,"close":922.49,"volume":0.026399999856948853},{"timestamp":1742399280000,"open":922.479,"high":922.564,"low":922.479,"close":922.505,"volume":0.012000000104308128},{"timestamp":1742399340000,"open":922.49,"high":922.688,"low":922.447,"close":922.688,"volume":0.019200000911951065},{"timestamp":1742399400000,"open":922.723,"high":922.837,"low":922.72,"close":922.72,"volume":0.03240000084042549},{"timestamp":1742399460000,"open":922.796,"high":922.796,"low":922.664,"close":922.673,"volume":0.026399999856948853},{"timestamp":1742399520000,"open":922.694,"high":922.841,"low":922.655,"close":922.841,"volume":0.02759999968111515},{"timestamp":1742399580000,"open":922.829,"high":922.958,"low":922.77,"close":922.905,"volume":0.03480000048875809},{"timestamp":1742399640000,"open":922.947,"high":923.134,"low":922.935,"close":923.037,"volume":0.02280000038444996},{"timestamp":1742399700000,"open":923.026,"high":923.099,"low":922.881,"close":923.037,"volume":0.03959999978542328},{"timestamp":1742399760000,"open":923.008,"high":923.155,"low":922.839,"close":922.938,"volume":0.03240000084042549},{"timestamp":1742399820000,"open":923.014,"high":923.1,"low":922.869,"close":923.1,"volume":0.02879999950528145},{"timestamp":1742399880000,"open":923.056,"high":923.204,"low":922.994,"close":923.169,"volume":0.026399999856948853},{"timestamp":1742399940000,"open":923.121,"high":923.229,"low":923.057,"close":923.124,"volume":0.020400000736117363},{"timestamp":1742400000000,"open":923.098,"high":923.21,"low":923.009,"close":923.009,"volume":0.03480000048875809},{"timestamp":1742400060000,"open":922.969,"high":923.024,"low":922.815,"close":922.949,"volume":0.020400000736117363},{"timestamp":1742400120000,"open":922.956,"high":923.009,"low":922.9,"close":923.009,"volume":0.009600000455975533},{"timestamp":1742400180000,"open":922.967,"high":923.039,"low":922.941,"close":922.953,"volume":0.017999999225139618},{"timestamp":1742400240000,"open":922.985,"high":923.056,"low":922.928,"close":922.979,"volume":0.025200000032782555},{"timestamp":1742400300000,"open":922.935,"high":923.123,"low":922.858,"close":923.123,"volume":0.020400000736117363},{"timestamp":1742400360000,"open":923.109,"high":923.203,"low":923.08,"close":923.103,"volume":0.019200000911951065},{"timestamp":1742400420000,"open":923.138,"high":923.349,"low":923.088,"close":923.238,"volume":0.02759999968111515},{"timestamp":1742400480000,"open":923.215,"high":923.321,"low":923.138,"close":923.26,"volume":0.026399999856948853},{"timestamp":1742400540000,"open":923.195,"high":923.213,"low":922.999,"close":922.999,"volume":0.029999999329447746},{"timestamp":1742400600000,"open":923.026,"high":923.067,"low":922.846,"close":922.864,"volume":0.03959999978542328},{"timestamp":1742400660000,"open":922.878,"high":923.067,"low":922.878,"close":922.99,"volume":0.029999999329447746},{"timestamp":1742400720000,"open":923.039,"high":923.039,"low":922.858,"close":922.859,"volume":0.031199999153614044},{"timestamp":1742400780000,"open":922.817,"high":922.82,"low":922.69,"close":922.82,"volume":0.02160000056028366},{"timestamp":1742400840000,"open":922.784,"high":922.817,"low":922.591,"close":922.639,"volume":0.024000000208616257},{"timestamp":1742400900000,"open":922.661,"high":922.661,"low":922.365,"close":922.568,"volume":0.025200000032782555},{"timestamp":1742400960000,"open":922.603,"high":922.739,"low":922.58,"close":922.719,"volume":0.03480000048875809},{"timestamp":1742401020000,"open":922.708,"high":922.749,"low":922.611,"close":922.705,"volume":0.020400000736117363},{"timestamp":1742401080000,"open":922.655,"high":922.729,"low":922.561,"close":922.673,"volume":0.02759999968111515},{"timestamp":1742401140000,"open":922.623,"high":922.761,"low":922.558,"close":922.578,"volume":0.02160000056028366},{"timestamp":1742401200000,"open":922.623,"high":922.678,"low":922.511,"close":922.678,"volume":0.02160000056028366},{"timestamp":1742401260000,"open":922.64,"high":922.664,"low":922.579,"close":922.629,"volume":0.02280000038444996},{"timestamp":1742401320000,"open":922.676,"high":922.773,"low":922.611,"close":922.758,"volume":0.024000000208616257},{"timestamp":1742401380000,"open":922.731,"high":922.86,"low":922.717,"close":922.764,"volume":0.025200000032782555},{"timestamp":1742401440000,"open":922.728,"high":922.746,"low":922.629,"close":922.681,"volume":0.025200000032782555},{"timestamp":1742401500000,"open":922.676,"high":922.855,"low":922.605,"close":922.658,"volume":0.024000000208616257},{"timestamp":1742401560000,"open":922.696,"high":922.823,"low":922.661,"close":922.823,"volume":0.019200000911951065},{"timestamp":1742401620000,"open":922.843,"high":923.039,"low":922.843,"close":922.926,"volume":0.026399999856948853},{"timestamp":1742401680000,"open":923.026,"high":923.026,"low":922.889,"close":923.017,"volume":0.02160000056028366},{"timestamp":1742401740000,"open":923.089,"high":923.226,"low":923.011,"close":923.111,"volume":0.03240000084042549},{"timestamp":1742401800000,"open":923.141,"high":923.141,"low":922.75,"close":922.791,"volume":0.025679999962449074},{"timestamp":1742401860000,"open":922.77,"high":922.859,"low":922.617,"close":922.617,"volume":0.02112000063061714},{"timestamp":1742401920000,"open":922.685,"high":922.805,"low":922.47,"close":922.47,"volume":0.024960000067949295},{"timestamp":1742401980000,"open":922.435,"high":922.656,"low":922.389,"close":922.414,"volume":0.026399999856948853},{"timestamp":1742402040000,"open":922.469,"high":922.556,"low":922.164,"close":922.556,"volume":0.02879999950528145},{"timestamp":1742402100000,"open":922.62,"high":922.673,"low":922.485,"close":922.556,"volume":0.02879999950528145},{"timestamp":1742402160000,"open":922.558,"high":922.591,"low":922.455,"close":922.514,"volume":0.01727999933063984},{"timestamp":1742402220000,"open":922.455,"high":922.489,"low":922.4,"close":922.458,"volume":0.013439999893307686},{"timestamp":1742402280000,"open":922.408,"high":922.52,"low":922.408,"close":922.506,"volume":0.012480000033974648},{"timestamp":1742402340000,"open":922.535,"high":922.535,"low":922.355,"close":922.373,"volume":0.012480000033974648},{"timestamp":1742402400000,"open":922.289,"high":922.289,"low":921.873,"close":921.894,"volume":0.025919999927282333},{"timestamp":1742402460000,"open":921.979,"high":921.991,"low":921.811,"close":921.923,"volume":0.012480000033974648},{"timestamp":1742402520000,"open":921.979,"high":922.114,"low":921.941,"close":922.076,"volume":0.02112000063061714},{"timestamp":1742402580000,"open":922.144,"high":922.176,"low":921.973,"close":921.973,"volume":0.009600000455975533},{"timestamp":1742402640000,"open":921.917,"high":922.211,"low":921.879,"close":922.191,"volume":0.019200000911951065},{"timestamp":1742402700000,"open":922.217,"high":922.319,"low":922.07,"close":922.111,"volume":0.014399999752640724},{"timestamp":1742402760000,"open":922.069,"high":922.2,"low":921.92,"close":922.064,"volume":0.014399999752640724},{"timestamp":1742402820000,"open":922.035,"high":922.194,"low":922.02,"close":922.02,"volume":0.020160000771284103},{"timestamp":1742402880000,"open":921.958,"high":922.061,"low":921.935,"close":922.061,"volume":0.015359999611973763},{"timestamp":1742402940000,"open":922.059,"high":922.079,"low":921.939,"close":921.955,"volume":0.012480000033974648},{"timestamp":1742403000000,"open":921.994,"high":922.076,"low":921.944,"close":922.073,"volume":0.01727999933063984},{"timestamp":1742403060000,"open":922.059,"high":922.059,"low":921.879,"close":921.891,"volume":0.00863999966531992},{"timestamp":1742403120000,"open":921.797,"high":922.073,"low":921.797,"close":922.073,"volume":0.015359999611973763},{"timestamp":1742403180000,"open":922.159,"high":922.309,"low":922.061,"close":922.309,"volume":0.0163199994713068},{"timestamp":1742403240000,"open":922.259,"high":922.391,"low":922.205,"close":922.347,"volume":0.0163199994713068},{"timestamp":1742403300000,"open":922.305,"high":922.305,"low":922.161,"close":922.205,"volume":0.015359999611973763},{"timestamp":1742403360000,"open":922.256,"high":922.309,"low":922.089,"close":922.089,"volume":0.02112000063061714},{"timestamp":1742403420000,"open":921.979,"high":922.019,"low":921.785,"close":921.914,"volume":0.020160000771284103},{"timestamp":1742403480000,"open":921.938,"high":922.073,"low":921.864,"close":922.035,"volume":0.024000000208616257},{"timestamp":1742403540000,"open":922.061,"high":922.326,"low":922.044,"close":922.276,"volume":0.020160000771284103},{"timestamp":1742403600000,"open":922.197,"high":922.464,"low":922.158,"close":922.464,"volume":0.020160000771284103},{"timestamp":1742403660000,"open":922.417,"high":922.52,"low":922.355,"close":922.455,"volume":0.0163199994713068},{"timestamp":1742403720000,"open":922.45,"high":922.45,"low":921.905,"close":921.905,"volume":0.018239999189972878},{"timestamp":1742403780000,"open":921.867,"high":921.979,"low":921.867,"close":921.956,"volume":0.01727999933063984},{"timestamp":1742403840000,"open":921.97,"high":922.003,"low":921.9,"close":922.003,"volume":0.01152000017464161},{"timestamp":1742403900000,"open":922.017,"high":922.109,"low":921.944,"close":922.029,"volume":0.019200000911951065},{"timestamp":1742403960000,"open":921.959,"high":922.208,"low":921.835,"close":922.173,"volume":0.025919999927282333},{"timestamp":1742404020000,"open":922.103,"high":922.108,"low":921.997,"close":922.076,"volume":0.018239999189972878},{"timestamp":1742404080000,"open":922.019,"high":922.019,"low":921.679,"close":921.679,"volume":0.0163199994713068},{"timestamp":1742404140000,"open":921.6,"high":921.8,"low":921.588,"close":921.747,"volume":0.020160000771284103},{"timestamp":1742404200000,"open":921.788,"high":921.844,"low":921.647,"close":921.647,"volume":0.01727999933063984},{"timestamp":1742404260000,"open":921.588,"high":921.859,"low":921.588,"close":921.685,"volume":0.020160000771284103},{"timestamp":1742404320000,"open":921.635,"high":921.919,"low":921.491,"close":921.656,"volume":0.02783999964594841},{"timestamp":1742404380000,"open":921.603,"high":921.72,"low":921.564,"close":921.576,"volume":0.01727999933063984},{"timestamp":1742404440000,"open":921.538,"high":921.538,"low":921.338,"close":921.403,"volume":0.02687999978661537},{"timestamp":1742404500000,"open":921.361,"high":921.556,"low":921.361,"close":921.503,"volume":0.02112000063061714},{"timestamp":1742404560000,"open":921.456,"high":921.569,"low":921.303,"close":921.569,"volume":0.019200000911951065},{"timestamp":1742404620000,"open":921.505,"high":921.719,"low":921.5,"close":921.697,"volume":0.01727999933063984},{"timestamp":1742404680000,"open":921.614,"high":921.756,"low":921.464,"close":921.585,"volume":0.02304000034928322},{"timestamp":1742404740000,"open":921.626,"high":921.738,"low":921.558,"close":921.591,"volume":0.024960000067949295},{"timestamp":1742404800000,"open":921.559,"high":921.841,"low":921.555,"close":921.719,"volume":0.020160000771284103},{"timestamp":1742404860000,"open":921.647,"high":921.735,"low":921.588,"close":921.729,"volume":0.013439999893307686},{"timestamp":1742404920000,"open":921.75,"high":921.919,"low":921.685,"close":921.756,"volume":0.0163199994713068},{"timestamp":1742404980000,"open":921.729,"high":921.764,"low":921.638,"close":921.638,"volume":0.006719999946653843},{"timestamp":1742405040000,"open":921.509,"high":921.756,"low":921.509,"close":921.729,"volume":0.01152000017464161},{"timestamp":1742405100000,"open":921.741,"high":921.761,"low":921.57,"close":921.57,"volume":0.006719999946653843},{"timestamp":1742405160000,"open":921.511,"high":921.809,"low":921.494,"close":921.809,"volume":0.015359999611973763},{"timestamp":1742405220000,"open":921.856,"high":921.87,"low":921.761,"close":921.823,"volume":0.013439999893307686},{"timestamp":1742405280000,"open":921.794,"high":921.794,"low":921.694,"close":921.723,"volume":0.007679999805986881},{"timestamp":1742405340000,"open":921.759,"high":921.835,"low":921.594,"close":921.658,"volume":0.0163199994713068},{"timestamp":1742405400000,"open":921.638,"high":921.706,"low":921.511,"close":921.558,"volume":0.018239999189972878},{"timestamp":1742405460000,"open":921.508,"high":921.676,"low":921.508,"close":921.597,"volume":0.0163199994713068},{"timestamp":1742405520000,"open":921.605,"high":921.729,"low":921.544,"close":921.611,"volume":0.014399999752640724},{"timestamp":1742405580000,"open":921.635,"high":921.817,"low":921.6,"close":921.761,"volume":0.01727999933063984},{"timestamp":1742405640000,"open":921.811,"high":921.926,"low":921.761,"close":921.779,"volume":0.015359999611973763},{"timestamp":1742405700000,"open":921.791,"high":922.079,"low":921.791,"close":922.079,"volume":0.025919999927282333},{"timestamp":1742405760000,"open":922.035,"high":922.429,"low":922.035,"close":922.339,"volume":0.018239999189972878},{"timestamp":1742405820000,"open":922.353,"high":922.469,"low":922.258,"close":922.338,"volume":0.01727999933063984},{"timestamp":1742405880000,"open":922.317,"high":922.456,"low":922.297,"close":922.379,"volume":0.014399999752640724},{"timestamp":1742405940000,"open":922.391,"high":922.556,"low":922.361,"close":922.447,"volume":0.01056000031530857},{"timestamp":1742406000000,"open":922.429,"high":922.567,"low":922.353,"close":922.455,"volume":0.0163199994713068},{"timestamp":1742406060000,"open":922.435,"high":922.523,"low":922.389,"close":922.426,"volume":0.01056000031530857},{"timestamp":1742406120000,"open":922.403,"high":922.511,"low":922.367,"close":922.467,"volume":0.007679999805986881},{"timestamp":1742406180000,"open":922.526,"high":922.526,"low":922.403,"close":922.403,"volume":0.009600000455975533},{"timestamp":1742406240000,"open":922.435,"high":922.435,"low":922.053,"close":922.206,"volume":0.01152000017464161},{"timestamp":1742406300000,"open":922.227,"high":922.338,"low":922.085,"close":922.085,"volume":0.013439999893307686},{"timestamp":1742406360000,"open":922.006,"high":922.039,"low":921.938,"close":921.941,"volume":0.009600000455975533},{"timestamp":1742406420000,"open":921.903,"high":921.903,"low":921.806,"close":921.865,"volume":0.00863999966531992},{"timestamp":1742406480000,"open":921.9,"high":921.919,"low":921.697,"close":921.697,"volume":0.018239999189972878},{"timestamp":1742406540000,"open":921.769,"high":921.769,"low":921.644,"close":921.749,"volume":0.004800000227987766},{"timestamp":1742406600000,"open":921.853,"high":922.259,"low":921.821,"close":922.244,"volume":0.018239999189972878},{"timestamp":1742406660000,"open":922.219,"high":922.456,"low":922.219,"close":922.456,"volume":0.015359999611973763},{"timestamp":1742406720000,"open":922.391,"high":922.391,"low":922.035,"close":922.335,"volume":0.012480000033974648},{"timestamp":1742406780000,"open":922.306,"high":922.403,"low":922.169,"close":922.403,"volume":0.013439999893307686},{"timestamp":1742406840000,"open":922.359,"high":922.594,"low":922.35,"close":922.594,"volume":0.007679999805986881},{"timestamp":1742406900000,"open":922.556,"high":922.556,"low":922.344,"close":922.344,"volume":0.00863999966531992},{"timestamp":1742406960000,"open":921.544,"high":922.3,"low":921.544,"close":922.238,"volume":0.009600000455975533},{"timestamp":1742407020000,"open":922.188,"high":922.286,"low":921.459,"close":922.006,"volume":0.019200000911951065},{"timestamp":1742407080000,"open":922.038,"high":922.059,"low":921.506,"close":921.891,"volume":0.00863999966531992},{"timestamp":1742407140000,"open":922.065,"high":922.309,"low":921.469,"close":921.959,"volume":0.020160000771284103},{"timestamp":1742407200000,"open":921.969,"high":922.891,"low":921.435,"close":922.459,"volume":0.02304000034928322},{"timestamp":1742407260000,"open":922.509,"high":922.609,"low":921.853,"close":922.194,"volume":0.03743999823927879},{"timestamp":1742407320000,"open":922.069,"high":922.397,"low":921.944,"close":922.288,"volume":0.0326399989426136},{"timestamp":1742407380000,"open":922.185,"high":922.609,"low":922.185,"close":922.341,"volume":0.03936000168323517},{"timestamp":1742407440000,"open":922.409,"high":922.444,"low":921.885,"close":922.253,"volume":0.04320000112056732},{"timestamp":1742407500000,"open":922.259,"high":922.344,"low":921.635,"close":921.741,"volume":0.04608000069856644},{"timestamp":1742407560000,"open":921.653,"high":921.706,"low":921.453,"close":921.5,"volume":0.03359999880194664},{"timestamp":1742407620000,"open":921.6,"high":922.219,"low":921.6,"close":922.209,"volume":0.03551999852061272},{"timestamp":1742407680000,"open":922.188,"high":922.269,"low":922.035,"close":922.097,"volume":0.01727999933063984},{"timestamp":1742407740000,"open":922.044,"high":922.253,"low":921.997,"close":922.247,"volume":0.02879999950528145},{"timestamp":1742407800000,"open":922.235,"high":922.747,"low":922.135,"close":922.659,"volume":0.03551999852061272},{"timestamp":1742407860000,"open":922.688,"high":922.988,"low":922.635,"close":922.853,"volume":0.025919999927282333},{"timestamp":1742407920000,"open":922.906,"high":923.106,"low":922.806,"close":923.097,"volume":0.025919999927282333},{"timestamp":1742407980000,"open":923.106,"high":923.209,"low":922.756,"close":922.756,"volume":0.024960000067949295},{"timestamp":1742408040000,"open":922.819,"high":922.947,"low":922.6,"close":922.841,"volume":0.024000000208616257},{"timestamp":1742408100000,"open":922.859,"high":923.047,"low":922.859,"close":922.965,"volume":0.015359999611973763},{"timestamp":1742408160000,"open":922.991,"high":923.247,"low":922.909,"close":923.041,"volume":0.02687999978661537},{"timestamp":1742408220000,"open":923.106,"high":923.124,"low":922.791,"close":922.791,"volume":0.036479998379945755},{"timestamp":1742408280000,"open":922.859,"high":922.889,"low":922.697,"close":922.809,"volume":0.02208000048995018},{"timestamp":1742408340000,"open":922.738,"high":923.059,"low":922.588,"close":922.6,"volume":0.02304000034928322},{"timestamp":1742408400000,"open":922.638,"high":922.639,"low":922.259,"close":922.3,"volume":0.02879999950528145},{"timestamp":1742408460000,"open":922.209,"high":922.45,"low":922.209,"close":922.419,"volume":0.018239999189972878},{"timestamp":1742408520000,"open":922.471,"high":922.638,"low":922.339,"close":922.638,"volume":0.02783999964594841},{"timestamp":1742408580000,"open":922.718,"high":922.756,"low":922.397,"close":922.736,"volume":0.02304000034928322},{"timestamp":1742408640000,"open":922.641,"high":922.685,"low":922.424,"close":922.456,"volume":0.01727999933063984},{"timestamp":1742408700000,"open":922.539,"high":922.636,"low":922.235,"close":922.321,"volume":0.03743999823927879},{"timestamp":1742408760000,"open":922.35,"high":922.499,"low":922.074,"close":922.3,"volume":0.02879999950528145},{"timestamp":1742408820000,"open":922.241,"high":922.541,"low":922.241,"close":922.353,"volume":0.02208000048995018},{"timestamp":1742408880000,"open":922.315,"high":922.315,"low":921.685,"close":921.685,"volume":0.024000000208616257},{"timestamp":1742408940000,"open":921.688,"high":921.909,"low":921.677,"close":921.806,"volume":0.041280001401901245},{"timestamp":1742409000000,"open":921.986,"high":922.441,"low":921.897,"close":922.309,"volume":0.04032000154256821},{"timestamp":1742409060000,"open":922.359,"high":922.809,"low":922.344,"close":922.809,"volume":0.02112000063061714},{"timestamp":1742409120000,"open":922.794,"high":923.391,"low":922.785,"close":923.147,"volume":0.02208000048995018},{"timestamp":1742409180000,"open":923.219,"high":923.309,"low":922.383,"close":922.383,"volume":0.03359999880194664},{"timestamp":1742409240000,"open":922.385,"high":922.635,"low":922.15,"close":922.459,"volume":0.04032000154256821},{"timestamp":1742409300000,"open":922.415,"high":922.788,"low":922.415,"close":922.58,"volume":0.03167999908328056},{"timestamp":1742409360000,"open":922.669,"high":922.85,"low":922.486,"close":922.788,"volume":0.025919999927282333},{"timestamp":1742409420000,"open":922.789,"high":922.969,"low":922.638,"close":922.638,"volume":0.03743999823927879},{"timestamp":1742409480000,"open":922.686,"high":922.827,"low":921.844,"close":922.233,"volume":0.04224000126123428},{"timestamp":1742409540000,"open":922.097,"high":922.397,"low":921.988,"close":922.077,"volume":0.047040000557899475},{"timestamp":1742409600000,"open":922.049,"high":922.136,"low":921.518,"close":921.809,"volume":0.04608000069856644},{"timestamp":1742409660000,"open":921.838,"high":922.224,"low":921.453,"close":921.897,"volume":0.04224000126123428},{"timestamp":1742409720000,"open":922.069,"high":922.094,"low":921.833,"close":922.059,"volume":0.02112000063061714},{"timestamp":1742409780000,"open":922.044,"high":922.644,"low":921.947,"close":922.494,"volume":0.020160000771284103},{"timestamp":1742409840000,"open":922.653,"high":922.909,"low":922.541,"close":922.841,"volume":0.025919999927282333},{"timestamp":1742409900000,"open":922.844,"high":922.95,"low":922.644,"close":922.706,"volume":0.029759999364614487},{"timestamp":1742409960000,"open":922.697,"high":922.697,"low":922.291,"close":922.491,"volume":0.02879999950528145},{"timestamp":1742410020000,"open":922.569,"high":922.641,"low":921.959,"close":922.509,"volume":0.041280001401901245},{"timestamp":1742410080000,"open":922.497,"high":922.841,"low":922.435,"close":922.841,"volume":0.03359999880194664},{"timestamp":1742410140000,"open":922.897,"high":923.019,"low":922.665,"close":922.688,"volume":0.03167999908328056},{"timestamp":1742410200000,"open":922.644,"high":922.949,"low":922.594,"close":922.821,"volume":0.04416000097990036},{"timestamp":1742410260000,"open":922.891,"high":923.074,"low":922.744,"close":923.074,"volume":0.036479998379945755},{"timestamp":1742410320000,"open":923.144,"high":923.621,"low":923.041,"close":923.491,"volume":0.04608000069856644},{"timestamp":1742410380000,"open":923.55,"high":923.885,"low":923.469,"close":923.644,"volume":0.04032000154256821},{"timestamp":1742410440000,"open":923.606,"high":923.669,"low":923.291,"close":923.397,"volume":0.03455999866127968},{"timestamp":1742410500000,"open":923.459,"high":923.659,"low":923.306,"close":923.547,"volume":0.02783999964594841},{"timestamp":1742410560000,"open":923.538,"high":923.918,"low":923.444,"close":923.891,"volume":0.04224000126123428},{"timestamp":1742410620000,"open":923.8,"high":924.027,"low":923.697,"close":923.853,"volume":0.030719999223947525},{"timestamp":1742410680000,"open":923.909,"high":923.969,"low":923.585,"close":923.803,"volume":0.03359999880194664},{"timestamp":1742410740000,"open":923.871,"high":923.977,"low":923.783,"close":923.8,"volume":0.02208000048995018},{"timestamp":1742410800000,"open":923.797,"high":923.988,"low":923.738,"close":923.988,"volume":0.02687999978661537},{"timestamp":1742410860000,"open":924.059,"high":924.141,"low":923.839,"close":923.971,"volume":0.030719999223947525},{"timestamp":1742410920000,"open":923.924,"high":924.169,"low":923.799,"close":924.035,"volume":0.04416000097990036},{"timestamp":1742410980000,"open":924.099,"high":924.159,"low":923.794,"close":924.103,"volume":0.04320000112056732},{"timestamp":1742411040000,"open":924.13,"high":924.436,"low":923.915,"close":924.436,"volume":0.04896000027656555},{"timestamp":1742411100000,"open":924.447,"high":925.03,"low":924.397,"close":924.641,"volume":0.03455999866127968},{"timestamp":1742411160000,"open":924.903,"high":924.953,"low":924.738,"close":924.897,"volume":0.024960000067949295},{"timestamp":1742411220000,"open":924.899,"high":925.286,"low":924.788,"close":925.271,"volume":0.030719999223947525},{"timestamp":1742411280000,"open":925.383,"high":925.669,"low":925.1,"close":925.433,"volume":0.03551999852061272},{"timestamp":1742411340000,"open":925.506,"high":925.669,"low":925.369,"close":925.415,"volume":0.02687999978661537},{"timestamp":1742411400000,"open":925.356,"high":925.919,"low":925.238,"close":925.259,"volume":0.0451200008392334},{"timestamp":1742411460000,"open":925.286,"high":925.815,"low":925.118,"close":925.419,"volume":0.03840000182390213},{"timestamp":1742411520000,"open":925.471,"high":925.783,"low":925.159,"close":925.441,"volume":0.0451200008392334},{"timestamp":1742411580000,"open":925.524,"high":925.524,"low":925.171,"close":925.347,"volume":0.03359999880194664},{"timestamp":1742411640000,"open":925.294,"high":925.799,"low":925.294,"close":925.799,"volume":0.030719999223947525},{"timestamp":1742411700000,"open":925.788,"high":925.883,"low":925.653,"close":925.83,"volume":0.03840000182390213},{"timestamp":1742411760000,"open":925.871,"high":926.024,"low":925.683,"close":925.747,"volume":0.0326399989426136},{"timestamp":1742411820000,"open":925.739,"high":925.797,"low":925.494,"close":925.688,"volume":0.03743999823927879},{"timestamp":1742411880000,"open":925.739,"high":925.869,"low":925.559,"close":925.589,"volume":0.03743999823927879},{"timestamp":1742411940000,"open":925.539,"high":925.803,"low":925.538,"close":925.638,"volume":0.03743999823927879},{"timestamp":1742412000000,"open":925.691,"high":925.699,"low":924.885,"close":924.999,"volume":0.041280001401901245},{"timestamp":1742412060000,"open":924.885,"high":925.069,"low":924.865,"close":925,"volume":0.02879999950528145},{"timestamp":1742412120000,"open":925.089,"high":925.124,"low":924.953,"close":925.066,"volume":0.020160000771284103},{"timestamp":1742412180000,"open":925.113,"high":925.13,"low":924.745,"close":924.927,"volume":0.02783999964594841},{"timestamp":1742412240000,"open":925.127,"high":925.149,"low":924.945,"close":925.063,"volume":0.03551999852061272},{"timestamp":1742412300000,"open":925.113,"high":925.171,"low":924.798,"close":924.798,"volume":0.02879999950528145},{"timestamp":1742412360000,"open":924.777,"high":924.777,"low":924.06,"close":924.533,"volume":0.030719999223947525},{"timestamp":1742412420000,"open":924.554,"high":924.554,"low":923.924,"close":924.054,"volume":0.036479998379945755},{"timestamp":1742412480000,"open":924.113,"high":924.529,"low":923.745,"close":923.81,"volume":0.047040000557899475},{"timestamp":1742412540000,"open":923.729,"high":924.013,"low":923.313,"close":923.986,"volume":0.04416000097990036},{"timestamp":1742412600000,"open":923.927,"high":924.898,"low":923.851,"close":924.374,"volume":0.04608000069856644},{"timestamp":1742412660000,"open":924.429,"high":924.616,"low":923.995,"close":924.168,"volume":0.04320000112056732},{"timestamp":1742412720000,"open":924.124,"high":924.683,"low":924.113,"close":924.51,"volume":0.03359999880194664},{"timestamp":1742412780000,"open":924.589,"high":924.689,"low":924.407,"close":924.449,"volume":0.02687999978661537},{"timestamp":1742412840000,"open":924.479,"high":924.533,"low":924.283,"close":924.429,"volume":0.019200000911951065},{"timestamp":1742412900000,"open":924.427,"high":924.427,"low":923.71,"close":923.904,"volume":0.04224000126123428},{"timestamp":1742412960000,"open":923.918,"high":924.157,"low":923.871,"close":924.063,"volume":0.03359999880194664},{"timestamp":1742413020000,"open":924.101,"high":924.41,"low":924.06,"close":924.41,"volume":0.02687999978661537},{"timestamp":1742413080000,"open":924.433,"high":924.668,"low":924.324,"close":924.539,"volume":0.02879999950528145},{"timestamp":1742413140000,"open":924.516,"high":924.579,"low":924.321,"close":924.369,"volume":0.024960000067949295},{"timestamp":1742413200000,"open":924.366,"high":924.569,"low":924.315,"close":924.536,"volume":0.020160000771284103},{"timestamp":1742413260000,"open":924.51,"high":924.929,"low":924.51,"close":924.754,"volume":0.024000000208616257},{"timestamp":1742413320000,"open":924.529,"high":924.969,"low":924.407,"close":924.457,"volume":0.02879999950528145},{"timestamp":1742413380000,"open":924.404,"high":924.557,"low":924.366,"close":924.507,"volume":0.01152000017464161},{"timestamp":1742413440000,"open":924.557,"high":925.201,"low":924.557,"close":925.201,"volume":0.009600000455975533},{"timestamp":1742413500000,"open":925.483,"high":925.519,"low":924.851,"close":924.907,"volume":0.019200000911951065},{"timestamp":1742413560000,"open":924.863,"high":924.869,"low":924.829,"close":924.829,"volume":0.005760000087320805},{"timestamp":1742413620000,"open":924.795,"high":924.863,"low":924.601,"close":924.819,"volume":0.012480000033974648},{"timestamp":1742413680000,"open":924.629,"high":924.869,"low":924.557,"close":924.629,"volume":0.0163199994713068},{"timestamp":1742413740000,"open":924.666,"high":924.666,"low":924.26,"close":924.501,"volume":0.01056000031530857},{"timestamp":1742413800000,"open":924.507,"high":924.507,"low":923.398,"close":924.069,"volume":0.04416000097990036},{"timestamp":1742413860000,"open":924.019,"high":924.348,"low":923.945,"close":924.06,"volume":0.012480000033974648},{"timestamp":1742413920000,"open":923.951,"high":924.098,"low":923.86,"close":923.957,"volume":0.014399999752640724},{"timestamp":1742413980000,"open":923.919,"high":924.129,"low":923.648,"close":923.963,"volume":0.007679999805986881},{"timestamp":1742414040000,"open":924.019,"high":924.219,"low":923.457,"close":924.129,"volume":0.03743999823927879},{"timestamp":1742414100000,"open":924.063,"high":924.116,"low":924.048,"close":924.051,"volume":0.007679999805986881},{"timestamp":1742414160000,"open":923.598,"high":923.807,"low":923.307,"close":923.807,"volume":0.013439999893307686},{"timestamp":1742414220000,"open":923.748,"high":923.779,"low":923.298,"close":923.304,"volume":0.020160000771284103},{"timestamp":1742414280000,"open":923.319,"high":923.519,"low":923.263,"close":923.295,"volume":0.0163199994713068},{"timestamp":1742414340000,"open":923.307,"high":923.713,"low":923.298,"close":923.657,"volume":0.01152000017464161},{"timestamp":1742414400000,"open":923.66,"high":923.851,"low":923.251,"close":923.71,"volume":0.02783999964594841},{"timestamp":1742414460000,"open":923.751,"high":923.754,"low":923.751,"close":923.754,"volume":0.0019199999514967203},{"timestamp":1742414520000,"open":923.516,"high":924.169,"low":923.516,"close":923.81,"volume":0.01152000017464161},{"timestamp":1742414580000,"open":923.813,"high":923.819,"low":923.804,"close":923.819,"volume":0.004800000227987766},{"timestamp":1742414640000,"open":923.701,"high":924.207,"low":923.469,"close":923.969,"volume":0.007679999805986881},{"timestamp":1742414700000,"open":923.979,"high":923.979,"low":923.948,"close":923.948,"volume":0.0038399999029934406},{"timestamp":1742414760000,"open":924.001,"high":924.001,"low":923.801,"close":923.801,"volume":0.0028800000436604023},{"timestamp":1742414820000,"open":923.819,"high":924.319,"low":923.61,"close":924.319,"volume":0.00863999966531992},{"timestamp":1742414880000,"open":924.313,"high":924.313,"low":923.348,"close":923.757,"volume":0.013439999893307686},{"timestamp":1742414940000,"open":923.754,"high":923.754,"low":923.754,"close":923.754,"volume":0.0009599999757483602},{"timestamp":1742415000000,"open":923.769,"high":923.769,"low":923.769,"close":923.769,"volume":0.0009599999757483602},{"timestamp":1742415060000,"open":923.729,"high":923.769,"low":923.729,"close":923.766,"volume":0.0038399999029934406},{"timestamp":1742415120000,"open":923.745,"high":923.745,"low":923.701,"close":923.701,"volume":0.0019199999514967203},{"timestamp":1742415180000,"open":923.879,"high":924.116,"low":923.369,"close":923.695,"volume":0.007679999805986881},{"timestamp":1742415240000,"open":923.319,"high":924.263,"low":923.279,"close":924.01,"volume":0.025919999927282333},{"timestamp":1742415300000,"open":923.751,"high":923.751,"low":923.751,"close":923.751,"volume":0.0009599999757483602},{"timestamp":1742415420000,"open":923.598,"high":924.01,"low":923.266,"close":923.613,"volume":0.01727999933063984},{"timestamp":1742415480000,"open":923.619,"high":923.619,"low":923.319,"close":923.319,"volume":0.0038399999029934406},{"timestamp":1742415540000,"open":923.304,"high":924.104,"low":923.269,"close":923.279,"volume":0.007679999805986881},{"timestamp":1742415600000,"open":923.979,"high":924.169,"low":923.266,"close":923.36,"volume":0.006719999946653843},{"timestamp":1742415660000,"open":923.507,"high":924.104,"low":923.248,"close":923.963,"volume":0.03455999866127968},{"timestamp":1742415720000,"open":923.916,"high":923.916,"low":923.898,"close":923.907,"volume":0.0028800000436604023},{"timestamp":1742415780000,"open":923.757,"high":924.457,"low":923.757,"close":923.801,"volume":0.005760000087320805},{"timestamp":1742415840000,"open":923.604,"high":923.779,"low":923.604,"close":923.751,"volume":0.0028800000436604023},{"timestamp":1742415900000,"open":924.479,"high":924.479,"low":924.479,"close":924.479,"volume":0.0009599999757483602},{"timestamp":1742415960000,"open":924.504,"high":924.504,"low":923.71,"close":923.71,"volume":0.0028800000436604023},{"timestamp":1742416020000,"open":923.748,"high":923.813,"low":923.748,"close":923.754,"volume":0.0028800000436604023},{"timestamp":1742416080000,"open":924.504,"high":924.579,"low":924.504,"close":924.53,"volume":0.0028800000436604023},{"timestamp":1742416140000,"open":923.795,"high":924.348,"low":923.613,"close":923.657,"volume":0.012480000033974648},{"timestamp":1742416200000,"open":924.054,"high":924.229,"low":923.601,"close":923.607,"volume":0.01727999933063984},{"timestamp":1742416260000,"open":924.454,"high":924.454,"low":924.427,"close":924.427,"volume":0.0028800000436604023},{"timestamp":1742416320000,"open":923.729,"high":924.229,"low":923.566,"close":923.616,"volume":0.0163199994713068},{"timestamp":1742416380000,"open":923.951,"high":923.966,"low":923.951,"close":923.966,"volume":0.0019199999514967203},{"timestamp":1742416440000,"open":923.607,"high":923.819,"low":923.598,"close":923.598,"volume":0.006719999946653843},{"timestamp":1742416500000,"open":923.601,"high":923.601,"low":923.601,"close":923.601,"volume":0.0009599999757483602},{"timestamp":1742416560000,"open":923.604,"high":923.604,"low":923.604,"close":923.604,"volume":0.0009599999757483602},{"timestamp":1742416620000,"open":923.619,"high":923.619,"low":923.613,"close":923.613,"volume":0.0019199999514967203},{"timestamp":1742416740000,"open":923.604,"high":923.619,"low":923.604,"close":923.619,"volume":0.0019199999514967203},{"timestamp":1742416800000,"open":923.457,"high":923.457,"low":923.457,"close":923.457,"volume":0.0009599999757483602},{"timestamp":1742416860000,"open":923.813,"high":923.813,"low":923.448,"close":923.666,"volume":0.0038399999029934406},{"timestamp":1742416980000,"open":923.66,"high":923.716,"low":923.245,"close":923.245,"volume":0.0038399999029934406},{"timestamp":1742417040000,"open":923.801,"high":923.857,"low":923.313,"close":923.316,"volume":0.0038399999029934406},{"timestamp":1742417340000,"open":923.307,"high":923.307,"low":923.307,"close":923.307,"volume":0.0009599999757483602},{"timestamp":1742417400000,"open":923.329,"high":923.419,"low":923.295,"close":923.416,"volume":0.004800000227987766},{"timestamp":1742417520000,"open":923.404,"high":923.429,"low":923.398,"close":923.398,"volume":0.0028800000436604023},{"timestamp":1742417580000,"open":923.551,"high":924.716,"low":923.551,"close":924.716,"volume":0.01056000031530857},{"timestamp":1742417640000,"open":924.413,"high":924.513,"low":924.413,"close":924.46,"volume":0.005760000087320805},{"timestamp":1742417700000,"open":924.104,"high":924.104,"low":924.104,"close":924.104,"volume":0.0009599999757483602},{"timestamp":1742417760000,"open":924.129,"high":924.129,"low":923.319,"close":923.457,"volume":0.00863999966531992},{"timestamp":1742417820000,"open":923.554,"high":923.869,"low":923.554,"close":923.613,"volume":0.006719999946653843},{"timestamp":1742417880000,"open":923.601,"high":924.416,"low":923.36,"close":924.401,"volume":0.03167999908328056},{"timestamp":1742417940000,"open":924.013,"high":924.951,"low":924.013,"close":924.619,"volume":0.01727999933063984}]