[{"timestamp":1742391000000,"open":829.739,"high":832.329,"low":829.739,"close":832.329,"volume":0.10740000009536743},{"timestamp":1742391060000,"open":832.349,"high":832.349,"low":831.039,"close":831.219,"volume":0.16019999980926514},{"timestamp":1742391120000,"open":831.219,"high":832.249,"low":829.899,"close":831.859,"volume":0.11969999969005585},{"timestamp":1742391180000,"open":831.859,"high":831.859,"low":831.859,"close":831.859,"volume":0.03959999978542328},{"timestamp":1742391240000,"open":831.859,"high":832.139,"low":830.619,"close":830.619,"volume":0.15839999914169312},{"timestamp":1742391300000,"open":829.899,"high":829.899,"low":829.899,"close":829.899,"volume":0.09239999949932098},{"timestamp":1742391360000,"open":829.899,"high":831.849,"low":829.849,"close":829.849,"volume":0.12780000269412994},{"timestamp":1742391420000,"open":831.789,"high":831.789,"low":829.849,"close":829.849,"volume":0.10559999942779541},{"timestamp":1742391480000,"open":829.849,"high":833.299,"low":829.849,"close":829.849,"volume":0.11460000276565552},{"timestamp":1742391540000,"open":829.849,"high":832.589,"low":829.849,"close":829.879,"volume":0.11969999969005585},{"timestamp":1742391600000,"open":829.879,"high":834.379,"low":829.849,"close":829.849,"volume":0.27300000190734863},{"timestamp":1742391660000,"open":829.849,"high":832.929,"low":829.849,"close":829.849,"volume":0.11879999935626984},{"timestamp":1742391720000,"open":829.849,"high":829.849,"low":829.849,"close":829.849,"volume":0.013199999928474426},{"timestamp":1742391780000,"open":829.849,"high":829.849,"low":829.849,"close":829.849,"volume":0.013199999928474426},{"timestamp":1742391840000,"open":830.159,"high":832.879,"low":829.849,"close":829.849,"volume":0.13199999928474426},{"timestamp":1742391900000,"open":833.849,"high":833.849,"low":832.239,"close":833.339,"volume":0.052799999713897705},{"timestamp":1742391960000,"open":833.559,"high":836.719,"low":833.559,"close":836.719,"volume":0.16740000247955322},{"timestamp":1742392020000,"open":837.879,"high":837.879,"low":833.479,"close":835.479,"volume":0.09809999912977219},{"timestamp":1742392080000,"open":833.129,"high":835.869,"low":833.129,"close":835.869,"volume":0.04859999939799309},{"timestamp":1742392140000,"open":835.869,"high":835.869,"low":832.809,"close":834.699,"volume":0.09719999879598618},{"timestamp":1742392200000,"open":835.489,"high":836.999,"low":835.489,"close":835.489,"volume":0.08399999886751175},{"timestamp":1742392260000,"open":834.869,"high":834.869,"low":834.869,"close":834.869,"volume":0.013199999928474426},{"timestamp":1742392320000,"open":834.869,"high":834.869,"low":834.869,"close":834.869,"volume":0.026399999856948853},{"timestamp":1742392380000,"open":834.869,"high":835.239,"low":834.869,"close":835.239,"volume":0.07919999957084656},{"timestamp":1742392440000,"open":835.239,"high":837.629,"low":835.239,"close":837.629,"volume":0.052799999713897705},{"timestamp":1742392500000,"open":837.729,"high":838.379,"low":837.729,"close":838.379,"volume":0.06599999964237213},{"timestamp":1742392560000,"open":838.709,"high":839.119,"low":838.709,"close":839.119,"volume":0.1451999992132187},{"timestamp":1742392620000,"open":839.119,"high":839.119,"low":838.389,"close":838.389,"volume":0.026399999856948853},{"timestamp":1742392680000,"open":838.809,"high":838.809,"low":838.809,"close":838.809,"volume":0.013199999928474426},{"timestamp":1742392740000,"open":838.569,"high":838.729,"low":838.569,"close":838.729,"volume":0.11129999905824661},{"timestamp":1742392800000,"open":838.629,"high":838.629,"low":837.899,"close":838.589,"volume":0.07500000298023224},{"timestamp":1742392860000,"open":838.809,"high":840.499,"low":838.809,"close":840.039,"volume":0.09510000050067902},{"timestamp":1742392920000,"open":840.329,"high":840.419,"low":840.329,"close":840.419,"volume":0.09239999949932098},{"timestamp":1742392980000,"open":840.419,"high":841.569,"low":840.419,"close":841.569,"volume":0.10559999942779541},{"timestamp":1742393040000,"open":841.569,"high":841.619,"low":841.389,"close":841.619,"volume":0.052799999713897705},{"timestamp":1742393100000,"open":842.039,"high":842.039,"low":841.619,"close":841.639,"volume":0.053700000047683716},{"timestamp":1742393160000,"open":841.639,"high":842.609,"low":841.639,"close":842.029,"volume":0.17159999907016754},{"timestamp":1742393220000,"open":842.849,"high":843.689,"low":842.849,"close":843.689,"volume":0.15929999947547913},{"timestamp":1742393280000,"open":843.689,"high":843.689,"low":841.649,"close":841.649,"volume":0.1451999992132187},{"timestamp":1742393340000,"open":841.649,"high":841.649,"low":841.649,"close":841.649,"volume":0.03959999978542328},{"timestamp":1742393400000,"open":841.649,"high":842.629,"low":841.639,"close":841.639,"volume":0.11879999935626984},{"timestamp":1742393460000,"open":840.299,"high":840.299,"low":839.899,"close":839.899,"volume":0.07919999957084656},{"timestamp":1742393520000,"open":841.009,"high":841.009,"low":841.009,"close":841.009,"volume":0.052799999713897705},{"timestamp":1742393580000,"open":841.409,"high":841.999,"low":841.409,"close":841.999,"volume":0.03959999978542328},{"timestamp":1742393640000,"open":841.999,"high":842.719,"low":841.999,"close":841.999,"volume":0.09239999949932098},{"timestamp":1742393700000,"open":842.149,"high":842.149,"low":841.999,"close":842.149,"volume":0.11969999969005585},{"timestamp":1742393760000,"open":841.999,"high":841.999,"low":839.899,"close":841.279,"volume":0.12780000269412994},{"timestamp":1742393820000,"open":841.279,"high":841.349,"low":841.009,"close":841.349,"volume":0.07919999957084656},{"timestamp":1742393880000,"open":841.349,"high":841.349,"low":841.349,"close":841.349,"volume":0.03959999978542328},{"timestamp":1742393940000,"open":841.549,"high":842.359,"low":841.549,"close":842.359,"volume":0.07919999957084656},{"timestamp":1742394060000,"open":842.359,"high":842.359,"low":840.379,"close":840.379,"volume":0.07500000298023224},{"timestamp":1742394120000,"open":839.899,"high":841.279,"low":839.899,"close":840.569,"volume":0.06599999964237213},{"timestamp":1742394180000,"open":840.519,"high":841.009,"low":839.899,"close":841.009,"volume":0.09239999949932098},{"timestamp":1742394240000,"open":841.009,"high":841.009,"low":839.899,"close":839.899,"volume":0.022199999541044235},{"timestamp":1742394300000,"open":840.379,"high":840.379,"low":840.209,"close":840.209,"volume":0.053700000047683716},{"timestamp":1742394360000,"open":840.209,"high":840.209,"low":839.859,"close":839.859,"volume":0.12780000269412994},{"timestamp":1742394420000,"open":839.859,"high":839.889,"low":839.249,"close":839.249,"volume":0.08489999920129776},{"timestamp":1742394480000,"open":839.249,"high":839.309,"low":839.249,"close":839.249,"volume":0.07919999957084656},{"timestamp":1742394540000,"open":840.259,"high":840.259,"low":839.109,"close":839.109,"volume":0.1451999992132187},{"timestamp":1742394600000,"open":839.109,"high":839.109,"low":839.029,"close":839.029,"volume":0.0575999990105629},{"timestamp":1742394660000,"open":839.169,"high":839.439,"low":839.029,"close":839.029,"volume":0.093299999833107},{"timestamp":1742394720000,"open":839.289,"high":839.549,"low":839.289,"close":839.289,"volume":0.08009999990463257},{"timestamp":1742394780000,"open":839.289,"high":839.289,"low":839.289,"close":839.289,"volume":0.11879999935626984},{"timestamp":1742394840000,"open":839.289,"high":840.299,"low":839.289,"close":839.549,"volume":0.13199999928474426},{"timestamp":1742394900000,"open":839.549,"high":839.549,"low":839.549,"close":839.549,"volume":0.026399999856948853},{"timestamp":1742394960000,"open":839.549,"high":839.949,"low":839.549,"close":839.949,"volume":0.052799999713897705},{"timestamp":1742395020000,"open":839.949,"high":840.149,"low":839.949,"close":840.149,"volume":0.03959999978542328},{"timestamp":1742395080000,"open":840.489,"high":840.779,"low":839.289,"close":839.289,"volume":0.052799999713897705},{"timestamp":1742395260000,"open":839.289,"high":839.939,"low":839.289,"close":839.289,"volume":0.07980000227689743},{"timestamp":1742395320000,"open":839.289,"high":839.289,"low":839.229,"close":839.229,"volume":0.03959999978542328},{"timestamp":1742395380000,"open":839.229,"high":840.059,"low":839.229,"close":840.059,"volume":0.026399999856948853},{"timestamp":1742395440000,"open":840.049,"high":840.049,"low":839.229,"close":839.229,"volume":0.026399999856948853},{"timestamp":1742395560000,"open":839.029,"high":839.079,"low":839.029,"close":839.079,"volume":0.09239999949932098},{"timestamp":1742395620000,"open":839.029,"high":839.029,"low":839.029,"close":839.029,"volume":0.013199999928474426},{"timestamp":1742395680000,"open":839.029,"high":840.549,"low":839.029,"close":839.989,"volume":0.052799999713897705},{"timestamp":1742395740000,"open":840.289,"high":840.519,"low":839.989,"close":839.989,"volume":0.07919999957084656},{"timestamp":1742395800000,"open":839.699,"high":840.339,"low":839.699,"close":839.699,"volume":0.07500000298023224},{"timestamp":1742395860000,"open":840.309,"high":840.309,"low":839.699,"close":839.709,"volume":0.1451999992132187},{"timestamp":1742395920000,"open":839.709,"high":839.709,"low":839.709,"close":839.709,"volume":0.15839999914169312},{"timestamp":1742395980000,"open":840.289,"high":840.989,"low":839.959,"close":840.829,"volume":0.1451999992132187},{"timestamp":1742396040000,"open":840.829,"high":840.949,"low":840.829,"close":840.829,"volume":0.08009999990463257},{"timestamp":1742396100000,"open":840.829,"high":840.829,"low":838.289,"close":838.289,"volume":0.19470000267028809},{"timestamp":1742396160000,"open":838.289,"high":840.389,"low":838.289,"close":839.689,"volume":0.061799999326467514},{"timestamp":1742396220000,"open":839.689,"high":840.479,"low":839.689,"close":840.479,"volume":0.06599999964237213},{"timestamp":1742396280000,"open":840.479,"high":841.229,"low":840.479,"close":840.479,"volume":0.11879999935626984},{"timestamp":1742396340000,"open":840.479,"high":840.479,"low":840.479,"close":840.479,"volume":0.013199999928474426},{"timestamp":1742396400000,"open":840.479,"high":840.999,"low":840.479,"close":840.479,"volume":0.07919999957084656},{"timestamp":1742396460000,"open":840.939,"high":840.939,"low":840.939,"close":840.939,"volume":0.013199999928474426},{"timestamp":1742396520000,"open":840.989,"high":840.989,"low":840.989,"close":840.989,"volume":0.03959999978542328},{"timestamp":1742396580000,"open":840.989,"high":840.989,"low":840.989,"close":840.989,"volume":0.026399999856948853},{"timestamp":1742396640000,"open":840.989,"high":841.499,"low":840.829,"close":840.829,"volume":0.09239999949932098},{"timestamp":1742396700000,"open":840.829,"high":840.829,"low":840.829,"close":840.829,"volume":0.03959999978542328},{"timestamp":1742396760000,"open":840.849,"high":840.969,"low":840.849,"close":840.969,"volume":0.052799999713897705},{"timestamp":1742396820000,"open":841.139,"high":842.089,"low":841.139,"close":842.089,"volume":0.13199999928474426},{"timestamp":1742396880000,"open":842.089,"high":842.089,"low":842.089,"close":842.089,"volume":0.026399999856948853},{"timestamp":1742396940000,"open":842.259,"high":843.749,"low":842.259,"close":843.749,"volume":0.08009999990463257},{"timestamp":1742397000000,"open":843.729,"high":843.729,"low":842.759,"close":842.759,"volume":0.026399999856948853},{"timestamp":1742397060000,"open":842.759,"high":843.849,"low":842.759,"close":843.839,"volume":0.06599999964237213},{"timestamp":1742397120000,"open":844.829,"high":844.829,"low":842.919,"close":843.209,"volume":0.07919999957084656},{"timestamp":1742397300000,"open":843.209,"high":843.209,"low":842.519,"close":842.519,"volume":0.03959999978542328},{"timestamp":1742397360000,"open":842.419,"high":842.419,"low":842.079,"close":842.079,"volume":0.052799999713897705},{"timestamp":1742397420000,"open":841.909,"high":841.909,"low":841.619,"close":841.619,"volume":0.026399999856948853},{"timestamp":1742397480000,"open":841.629,"high":841.629,"low":841.619,"close":841.619,"volume":0.03959999978542328},{"timestamp":1742397540000,"open":840.959,"high":841.109,"low":840.129,"close":841.109,"volume":0.09239999949932098},{"timestamp":1742397600000,"open":841.609,"high":841.609,"low":841.109,"close":841.109,"volume":0.07500000298023224},{"timestamp":1742397660000,"open":841.109,"high":842.069,"low":841.109,"close":842.069,"volume":0.09239999949932098},{"timestamp":1742397720000,"open":842.099,"high":843.039,"low":842.099,"close":842.569,"volume":0.19470000267028809},{"timestamp":1742397780000,"open":842.569,"high":842.569,"low":842.569,"close":842.569,"volume":0.03959999978542328},{"timestamp":1742397900000,"open":842.569,"high":842.939,"low":842.479,"close":842.569,"volume":0.061799999326467514},{"timestamp":1742397960000,"open":842.569,"high":842.879,"low":842.569,"close":842.879,"volume":0.13199999928474426},{"timestamp":1742398020000,"open":842.569,"high":842.879,"low":842.569,"close":842.879,"volume":0.03959999978542328},{"timestamp":1742398080000,"open":842.879,"high":843.259,"low":842.879,"close":842.879,"volume":0.06599999964237213},{"timestamp":1742398140000,"open":842.879,"high":842.879,"low":842.879,"close":842.879,"volume":0.013199999928474426},{"timestamp":1742398200000,"open":842.409,"high":842.409,"low":842.409,"close":842.409,"volume":0.026399999856948853},{"timestamp":1742398260000,"open":842.409,"high":842.409,"low":842.099,"close":842.099,"volume":0.07500000298023224},{"timestamp":1742398320000,"open":842.739,"high":842.739,"low":842.099,"close":842.119,"volume":0.06270000338554382},{"timestamp":1742398380000,"open":842.119,"high":842.119,"low":842.119,"close":842.119,"volume":0.013199999928474426},{"timestamp":1742398440000,"open":843.199,"high":843.199,"low":842.349,"close":842.349,"volume":0.052799999713897705},{"timestamp":1742398500000,"open":842.349,"high":842.349,"low":842.349,"close":842.349,"volume":0.026399999856948853},{"timestamp":1742398560000,"open":842.649,"high":842.829,"low":842.649,"close":842.829,"volume":0.026399999856948853},{"timestamp":1742398620000,"open":842.829,"high":843.019,"low":842.829,"close":842.829,"volume":0.17159999907016754},{"timestamp":1742398680000,"open":842.829,"high":842.829,"low":842.829,"close":842.829,"volume":0.052799999713897705},{"timestamp":1742398740000,"open":843.019,"high":843.019,"low":843.019,"close":843.019,"volume":0.027300000190734863},{"timestamp":1742398800000,"open":843.289,"high":843.879,"low":843.289,"close":843.289,"volume":0.03539999946951866},{"timestamp":1742398860000,"open":843.829,"high":843.829,"low":843.829,"close":843.829,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":843.829,"high":844.419,"low":843.829,"close":844.419,"volume":0.15839999914169312},{"timestamp":1742398980000,"open":844.419,"high":844.419,"low":844.419,"close":844.419,"volume":0.03959999978542328},{"timestamp":1742399040000,"open":844.619,"high":844.669,"low":844.419,"close":844.669,"volume":0.09239999949932098},{"timestamp":1742399100000,"open":844.669,"high":844.669,"low":844.669,"close":844.669,"volume":0.013199999928474426},{"timestamp":1742399160000,"open":844.669,"high":844.669,"low":844.669,"close":844.669,"volume":0.013199999928474426},{"timestamp":1742399220000,"open":844.669,"high":844.669,"low":842.999,"close":843.019,"volume":0.1451999992132187},{"timestamp":1742399280000,"open":843.509,"high":843.509,"low":843.509,"close":843.509,"volume":0.013199999928474426},{"timestamp":1742399340000,"open":843.859,"high":844.449,"low":843.859,"close":844.449,"volume":0.052799999713897705},{"timestamp":1742399400000,"open":844.919,"high":844.919,"low":844.449,"close":844.829,"volume":0.06599999964237213},{"timestamp":1742399520000,"open":845.209,"high":845.379,"low":845.209,"close":845.209,"volume":0.06689999997615814},{"timestamp":1742399580000,"open":845.379,"high":845.829,"low":845.379,"close":845.429,"volume":0.052799999713897705},{"timestamp":1742399640000,"open":845.879,"high":845.879,"low":845.409,"close":845.409,"volume":0.2508000135421753},{"timestamp":1742399700000,"open":845.409,"high":845.409,"low":844.829,"close":844.829,"volume":0.3522000014781952},{"timestamp":1742399760000,"open":844.829,"high":844.869,"low":844.829,"close":844.869,"volume":0.21119999885559082},{"timestamp":1742399820000,"open":844.539,"high":844.539,"low":844.309,"close":844.529,"volume":0.13289999961853027},{"timestamp":1742399880000,"open":844.299,"high":844.299,"low":843.859,"close":843.859,"volume":0.06599999964237213},{"timestamp":1742399940000,"open":843.859,"high":843.859,"low":843.859,"close":843.859,"volume":0.013199999928474426},{"timestamp":1742400000000,"open":843.859,"high":844.969,"low":843.859,"close":844.969,"volume":0.13199999928474426},{"timestamp":1742400060000,"open":844.969,"high":844.969,"low":844.969,"close":844.969,"volume":0.10559999942779541},{"timestamp":1742400120000,"open":845.049,"high":845.609,"low":845.049,"close":845.609,"volume":0.03959999978542328},{"timestamp":1742400240000,"open":845.069,"high":845.069,"low":845.069,"close":845.069,"volume":0.013199999928474426},{"timestamp":1742400300000,"open":845.069,"high":845.069,"low":845.069,"close":845.069,"volume":0.013199999928474426},{"timestamp":1742400360000,"open":845.069,"high":845.099,"low":845.069,"close":845.099,"volume":0.06599999964237213},{"timestamp":1742400420000,"open":845.649,"high":846.279,"low":845.519,"close":845.519,"volume":0.052799999713897705},{"timestamp":1742400480000,"open":845.519,"high":846.069,"low":845.519,"close":846.069,"volume":0.052799999713897705},{"timestamp":1742400540000,"open":845.909,"high":845.909,"low":845.909,"close":845.909,"volume":0.013199999928474426},{"timestamp":1742400600000,"open":845.909,"high":845.909,"low":845.519,"close":845.519,"volume":0.12359999865293503},{"timestamp":1742400660000,"open":845.519,"high":845.879,"low":845.519,"close":845.879,"volume":0.06599999964237213},{"timestamp":1742400720000,"open":845.879,"high":845.879,"low":845.879,"close":845.879,"volume":0.026399999856948853},{"timestamp":1742400780000,"open":845.879,"high":845.879,"low":845.519,"close":845.519,"volume":0.052799999713897705},{"timestamp":1742400840000,"open":845.519,"high":845.519,"low":845.519,"close":845.519,"volume":0.026399999856948853},{"timestamp":1742400900000,"open":845.519,"high":845.769,"low":845.229,"close":845.459,"volume":0.2903999984264374},{"timestamp":1742400960000,"open":845.459,"high":845.459,"low":845.459,"close":845.459,"volume":0.17159999907016754},{"timestamp":1742401020000,"open":845.229,"high":845.229,"low":845.229,"close":845.229,"volume":0.026399999856948853},{"timestamp":1742401080000,"open":845.269,"high":845.329,"low":844.359,"close":844.359,"volume":0.21299999952316284},{"timestamp":1742401140000,"open":844.829,"high":844.829,"low":844.829,"close":844.829,"volume":0.03959999978542328},{"timestamp":1742401200000,"open":844.829,"high":844.829,"low":844.829,"close":844.829,"volume":0.09239999949932098},{"timestamp":1742401260000,"open":844.829,"high":844.829,"low":844.829,"close":844.829,"volume":0.03959999978542328},{"timestamp":1742401320000,"open":844.829,"high":845.789,"low":844.829,"close":845.789,"volume":0.09239999949932098},{"timestamp":1742401380000,"open":845.879,"high":846.229,"low":845.879,"close":846.229,"volume":0.053700000047683716},{"timestamp":1742401440000,"open":846.229,"high":846.249,"low":846.219,"close":846.249,"volume":0.12060000002384186},{"timestamp":1742401500000,"open":846.249,"high":846.249,"low":845.409,"close":845.409,"volume":0.10649999976158142},{"timestamp":1742401560000,"open":845.789,"high":845.789,"low":845.789,"close":845.789,"volume":0.06599999964237213},{"timestamp":1742401620000,"open":845.789,"high":845.789,"low":845.789,"close":845.789,"volume":0.026399999856948853},{"timestamp":1742401740000,"open":845.789,"high":845.799,"low":845.789,"close":845.789,"volume":0.053700000047683716},{"timestamp":1742401800000,"open":845.789,"high":845.939,"low":845.639,"close":845.639,"volume":0.10559999942779541},{"timestamp":1742401860000,"open":845.399,"high":845.399,"low":845.189,"close":845.399,"volume":0.07919999957084656},{"timestamp":1742401920000,"open":845.389,"high":845.389,"low":844.829,"close":844.829,"volume":0.10559999942779541},{"timestamp":1742401980000,"open":844.829,"high":844.829,"low":843.859,"close":843.859,"volume":0.18960000574588776},{"timestamp":1742402040000,"open":844.109,"high":844.109,"low":843.859,"close":843.859,"volume":0.09239999949932098},{"timestamp":1742402100000,"open":844.109,"high":844.709,"low":844.109,"close":844.709,"volume":0.12780000269412994},{"timestamp":1742402160000,"open":844.459,"high":844.459,"low":844.459,"close":844.459,"volume":0.013199999928474426},{"timestamp":1742402220000,"open":844.729,"high":844.729,"low":844.119,"close":844.119,"volume":0.23759999871253967},{"timestamp":1742402280000,"open":844.729,"high":844.729,"low":844.119,"close":844.729,"volume":0.06599999964237213},{"timestamp":1742402340000,"open":844.889,"high":844.889,"low":844.729,"close":844.729,"volume":0.06599999964237213},{"timestamp":1742402400000,"open":844.119,"high":844.689,"low":844.119,"close":844.689,"volume":0.11879999935626984},{"timestamp":1742402460000,"open":844.699,"high":844.699,"low":844.459,"close":844.459,"volume":0.04050000011920929},{"timestamp":1742402520000,"open":845.159,"high":845.509,"low":844.459,"close":845.479,"volume":0.11879999935626984},{"timestamp":1742402580000,"open":845.469,"high":845.929,"low":845.469,"close":845.469,"volume":0.13199999928474426},{"timestamp":1742402640000,"open":845.469,"high":845.469,"low":844.929,"close":844.939,"volume":0.07500000298023224},{"timestamp":1742402700000,"open":844.929,"high":844.929,"low":844.929,"close":844.929,"volume":0.026399999856948853},{"timestamp":1742402760000,"open":844.929,"high":845.109,"low":844.689,"close":844.929,"volume":0.14190000295639038},{"timestamp":1742402820000,"open":844.919,"high":845.289,"low":844.919,"close":845.289,"volume":0.21209999918937683},{"timestamp":1742402880000,"open":844.919,"high":845.219,"low":844.689,"close":845.119,"volume":0.08820000290870667},{"timestamp":1742403000000,"open":845.129,"high":846.079,"low":845.129,"close":845.829,"volume":0.10649999976158142},{"timestamp":1742403060000,"open":845.129,"high":845.329,"low":845.129,"close":845.329,"volume":0.093299999833107},{"timestamp":1742403120000,"open":845.329,"high":846.229,"low":845.329,"close":845.769,"volume":0.07919999957084656},{"timestamp":1742403180000,"open":845.769,"high":846.499,"low":845.769,"close":846.499,"volume":0.052799999713897705},{"timestamp":1742403240000,"open":846.489,"high":846.499,"low":846.489,"close":846.489,"volume":0.052799999713897705},{"timestamp":1742403300000,"open":846.499,"high":846.499,"low":846.499,"close":846.499,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":846.489,"high":846.489,"low":845.729,"close":845.729,"volume":0.1632000058889389},{"timestamp":1742403420000,"open":845.729,"high":845.729,"low":845.169,"close":845.579,"volume":0.1979999989271164},{"timestamp":1742403480000,"open":845.169,"high":845.329,"low":845.169,"close":845.329,"volume":0.027300000190734863},{"timestamp":1742403540000,"open":845.169,"high":845.329,"low":845.169,"close":845.329,"volume":0.03959999978542328},{"timestamp":1742403600000,"open":845.329,"high":845.849,"low":845.329,"close":845.329,"volume":0.07500000298023224},{"timestamp":1742403660000,"open":845.329,"high":846.069,"low":845.329,"close":846.069,"volume":0.09239999949932098},{"timestamp":1742403720000,"open":845.329,"high":845.329,"low":844.899,"close":844.899,"volume":0.09239999949932098},{"timestamp":1742403780000,"open":844.699,"high":844.699,"low":844.689,"close":844.689,"volume":0.07919999957084656},{"timestamp":1742403840000,"open":844.689,"high":845.109,"low":844.689,"close":844.829,"volume":0.052799999713897705},{"timestamp":1742403900000,"open":844.839,"high":844.839,"low":844.119,"close":844.119,"volume":0.1023000031709671},{"timestamp":1742403960000,"open":844.119,"high":844.119,"low":843.829,"close":843.829,"volume":0.14579999446868896},{"timestamp":1742404020000,"open":843.829,"high":843.829,"low":843.829,"close":843.829,"volume":0.026399999856948853},{"timestamp":1742404080000,"open":843.829,"high":843.829,"low":842.999,"close":843.699,"volume":0.14190000295639038},{"timestamp":1742404140000,"open":843.699,"high":843.699,"low":843.319,"close":843.319,"volume":0.07590000331401825},{"timestamp":1742404200000,"open":842.969,"high":842.969,"low":842.829,"close":842.829,"volume":0.09239999949932098},{"timestamp":1742404260000,"open":842.989,"high":842.989,"low":842.099,"close":842.159,"volume":0.13199999928474426},{"timestamp":1742404320000,"open":842.099,"high":842.369,"low":841.829,"close":841.829,"volume":0.11460000276565552},{"timestamp":1742404380000,"open":841.769,"high":841.849,"low":841.769,"close":841.769,"volume":0.04050000011920929},{"timestamp":1742404440000,"open":841.769,"high":841.769,"low":839.999,"close":840.229,"volume":0.27300000190734863},{"timestamp":1742404500000,"open":840.229,"high":840.469,"low":839.999,"close":839.999,"volume":0.06599999964237213},{"timestamp":1742404560000,"open":839.999,"high":839.999,"low":839.999,"close":839.999,"volume":0.026399999856948853},{"timestamp":1742404680000,"open":839.999,"high":839.999,"low":839.999,"close":839.999,"volume":0.026399999856948853},{"timestamp":1742404740000,"open":839.999,"high":840.869,"low":839.989,"close":840.869,"volume":0.07919999957084656},{"timestamp":1742404800000,"open":839.989,"high":840.559,"low":839.989,"close":840.559,"volume":0.026399999856948853},{"timestamp":1742404980000,"open":840.119,"high":840.119,"low":840.119,"close":840.119,"volume":0.026399999856948853},{"timestamp":1742405040000,"open":840.329,"high":840.429,"low":840.329,"close":840.429,"volume":0.026399999856948853},{"timestamp":1742405100000,"open":840.429,"high":840.429,"low":840.069,"close":840.069,"volume":0.07500000298023224},{"timestamp":1742405160000,"open":840.079,"high":840.119,"low":840.079,"close":840.079,"volume":0.027300000190734863},{"timestamp":1742405220000,"open":840.079,"high":840.079,"low":840.079,"close":840.079,"volume":0.10559999942779541},{"timestamp":1742405280000,"open":840.079,"high":840.719,"low":840.079,"close":840.379,"volume":0.052799999713897705},{"timestamp":1742405340000,"open":840.379,"high":840.379,"low":840.379,"close":840.379,"volume":0.013199999928474426},{"timestamp":1742405400000,"open":840.379,"high":840.379,"low":840.079,"close":840.079,"volume":0.03539999946951866},{"timestamp":1742405520000,"open":840.079,"high":840.109,"low":839.719,"close":839.719,"volume":0.08820000290870667},{"timestamp":1742405580000,"open":839.719,"high":839.879,"low":839.719,"close":839.819,"volume":0.11969999969005585},{"timestamp":1742405640000,"open":839.879,"high":839.879,"low":839.879,"close":839.879,"volume":0.013199999928474426},{"timestamp":1742405700000,"open":839.879,"high":840.629,"low":839.879,"close":840.389,"volume":0.10559999942779541},{"timestamp":1742405760000,"open":839.879,"high":840.409,"low":839.879,"close":840.409,"volume":0.052799999713897705},{"timestamp":1742405820000,"open":840.589,"high":840.589,"low":840.409,"close":840.409,"volume":0.03959999978542328},{"timestamp":1742405880000,"open":840.369,"high":840.809,"low":840.029,"close":840.809,"volume":0.03959999978542328},{"timestamp":1742405940000,"open":840.809,"high":841.259,"low":840.809,"close":840.909,"volume":0.08009999990463257},{"timestamp":1742406000000,"open":840.909,"high":841.839,"low":840.909,"close":841.529,"volume":0.12780000269412994},{"timestamp":1742406060000,"open":841.529,"high":842.069,"low":841.529,"close":842.069,"volume":0.052799999713897705},{"timestamp":1742406120000,"open":842.079,"high":842.079,"low":842.079,"close":842.079,"volume":0.013199999928474426},{"timestamp":1742406180000,"open":842.079,"high":842.079,"low":840.569,"close":840.569,"volume":0.03959999978542328},{"timestamp":1742406240000,"open":841.589,"high":841.589,"low":840.729,"close":840.729,"volume":0.21119999885559082},{"timestamp":1742406300000,"open":840.729,"high":840.729,"low":840.569,"close":840.569,"volume":0.07500000298023224},{"timestamp":1742406360000,"open":840.029,"high":840.629,"low":840.029,"close":840.549,"volume":0.07500000298023224},{"timestamp":1742406420000,"open":840.029,"high":840.129,"low":840.029,"close":840.129,"volume":0.026399999856948853},{"timestamp":1742406480000,"open":840.129,"high":840.309,"low":840.129,"close":840.129,"volume":0.11879999935626984},{"timestamp":1742406540000,"open":840.109,"high":840.109,"low":840.029,"close":840.029,"volume":0.03959999978542328},{"timestamp":1742406600000,"open":840.489,"high":840.889,"low":840.029,"close":840.659,"volume":0.13289999961853027},{"timestamp":1742406660000,"open":840.769,"high":841.229,"low":840.429,"close":841.229,"volume":0.11969999969005585},{"timestamp":1742406720000,"open":841.459,"high":841.459,"low":841.229,"close":841.229,"volume":0.03959999978542328},{"timestamp":1742406780000,"open":841.229,"high":841.229,"low":840.109,"close":840.109,"volume":0.14100000262260437},{"timestamp":1742406840000,"open":840.109,"high":840.109,"low":840.109,"close":840.109,"volume":0.026399999856948853},{"timestamp":1742406900000,"open":840.649,"high":840.649,"low":840.029,"close":840.259,"volume":0.11879999935626984},{"timestamp":1742406960000,"open":840.259,"high":840.259,"low":839.739,"close":839.739,"volume":0.09239999949932098},{"timestamp":1742407020000,"open":839.739,"high":839.739,"low":839.049,"close":839.149,"volume":0.07500000298023224},{"timestamp":1742407080000,"open":839.149,"high":839.149,"low":838.999,"close":838.999,"volume":0.04859999939799309},{"timestamp":1742407140000,"open":838.999,"high":838.999,"low":838.999,"close":838.999,"volume":0.15839999914169312},{"timestamp":1742407200000,"open":837.699,"high":842.309,"low":837.699,"close":841.649,"volume":0.296099990606308},{"timestamp":1742407260000,"open":841.989,"high":841.999,"low":841.989,"close":841.989,"volume":0.053700000047683716},{"timestamp":1742407320000,"open":841.989,"high":841.989,"low":840.259,"close":840.259,"volume":0.09719999879598618},{"timestamp":1742407380000,"open":840.259,"high":841.769,"low":840.259,"close":841.769,"volume":0.06780000030994415},{"timestamp":1742407440000,"open":841.769,"high":841.769,"low":841.649,"close":841.649,"volume":0.061799999326467514},{"timestamp":1742407500000,"open":841.649,"high":841.749,"low":840.259,"close":840.259,"volume":0.19949999451637268},{"timestamp":1742407560000,"open":840.259,"high":841.379,"low":840.259,"close":840.669,"volume":0.12060000002384186},{"timestamp":1742407620000,"open":841.419,"high":842.139,"low":840.669,"close":841.419,"volume":0.093299999833107},{"timestamp":1742407680000,"open":841.999,"high":842.369,"low":841.789,"close":841.789,"volume":0.11879999935626984},{"timestamp":1742407740000,"open":841.989,"high":842.279,"low":841.989,"close":842.279,"volume":0.052799999713897705},{"timestamp":1742407800000,"open":842.279,"high":843.579,"low":842.279,"close":843.559,"volume":0.09239999949932098},{"timestamp":1742407860000,"open":843.559,"high":844.529,"low":843.559,"close":844.529,"volume":0.15929999947547913},{"timestamp":1742407920000,"open":844.829,"high":844.829,"low":844.339,"close":844.339,"volume":0.08820000290870667},{"timestamp":1742407980000,"open":844.339,"high":844.339,"low":844.339,"close":844.339,"volume":0.026399999856948853},{"timestamp":1742408040000,"open":844.149,"high":844.149,"low":844.149,"close":844.149,"volume":0.026399999856948853},{"timestamp":1742408100000,"open":844.679,"high":845.409,"low":844.149,"close":845.199,"volume":0.147599995136261},{"timestamp":1742408160000,"open":845.689,"high":845.689,"low":845.689,"close":845.689,"volume":0.026399999856948853},{"timestamp":1742408220000,"open":845.519,"high":845.519,"low":844.639,"close":844.829,"volume":0.08910000324249268},{"timestamp":1742408280000,"open":844.829,"high":844.829,"low":844.649,"close":844.649,"volume":0.022199999541044235},{"timestamp":1742408340000,"open":844.639,"high":844.639,"low":844.619,"close":844.619,"volume":0.052799999713897705},{"timestamp":1742408400000,"open":844.139,"high":844.139,"low":843.639,"close":843.639,"volume":0.13680000603199005},{"timestamp":1742408460000,"open":843.469,"high":843.519,"low":843.469,"close":843.469,"volume":0.06689999997615814},{"timestamp":1742408520000,"open":843.469,"high":844.119,"low":842.949,"close":844.119,"volume":0.22920000553131104},{"timestamp":1742408580000,"open":844.119,"high":844.569,"low":844.119,"close":844.389,"volume":0.03959999978542328},{"timestamp":1742408640000,"open":844.869,"high":844.869,"low":842.639,"close":843.659,"volume":0.061799999326467514},{"timestamp":1742408700000,"open":843.009,"high":844.159,"low":843.009,"close":843.239,"volume":0.13259999454021454},{"timestamp":1742408760000,"open":843.439,"high":843.439,"low":843.439,"close":843.439,"volume":0.026399999856948853},{"timestamp":1742408820000,"open":843.439,"high":843.439,"low":843.439,"close":843.439,"volume":0.013199999928474426},{"timestamp":1742408880000,"open":843.749,"high":843.759,"low":842.939,"close":842.939,"volume":0.08820000290870667},{"timestamp":1742408940000,"open":842.939,"high":843.029,"low":842.939,"close":843.029,"volume":0.052799999713897705},{"timestamp":1742409000000,"open":842.939,"high":844.429,"low":842.939,"close":843.319,"volume":0.27300000190734863},{"timestamp":1742409060000,"open":842.939,"high":844.019,"low":842.939,"close":844.019,"volume":0.053700000047683716},{"timestamp":1742409120000,"open":844.889,"high":846.069,"low":844.889,"close":846.069,"volume":0.052799999713897705},{"timestamp":1742409180000,"open":845.849,"high":845.849,"low":845.319,"close":845.589,"volume":0.052799999713897705},{"timestamp":1742409240000,"open":845.379,"high":845.649,"low":845.379,"close":845.649,"volume":0.028200000524520874},{"timestamp":1742409300000,"open":845.849,"high":845.849,"low":845.849,"close":845.849,"volume":0.026399999856948853},{"timestamp":1742409360000,"open":845.849,"high":846.309,"low":845.849,"close":846.309,"volume":0.026399999856948853},{"timestamp":1742409420000,"open":846.309,"high":846.649,"low":846.309,"close":846.649,"volume":0.07919999957084656},{"timestamp":1742409480000,"open":846.649,"high":846.649,"low":845.469,"close":845.469,"volume":0.07919999957084656},{"timestamp":1742409540000,"open":845.179,"high":845.179,"low":844.259,"close":844.719,"volume":0.16380000114440918},{"timestamp":1742409600000,"open":844.719,"high":844.719,"low":844.719,"close":844.719,"volume":0.013199999928474426},{"timestamp":1742409660000,"open":844.719,"high":845.619,"low":844.719,"close":845.619,"volume":0.03959999978542328},{"timestamp":1742409720000,"open":845.619,"high":846.159,"low":844.719,"close":845.259,"volume":0.09809999912977219},{"timestamp":1742409780000,"open":845.759,"high":845.759,"low":845.759,"close":845.759,"volume":0.026399999856948853},{"timestamp":1742409840000,"open":845.979,"high":846.479,"low":845.249,"close":845.619,"volume":0.20640000700950623},{"timestamp":1742409900000,"open":845.469,"high":845.829,"low":845.299,"close":845.829,"volume":0.06599999964237213},{"timestamp":1742409960000,"open":844.919,"high":844.919,"low":844.819,"close":844.819,"volume":0.13199999928474426},{"timestamp":1742410020000,"open":844.819,"high":844.819,"low":843.239,"close":844.759,"volume":0.18479999899864197},{"timestamp":1742410080000,"open":844.799,"high":845.379,"low":843.239,"close":845.379,"volume":0.11969999969005585},{"timestamp":1742410140000,"open":845.379,"high":845.539,"low":843.239,"close":844.829,"volume":0.08820000290870667},{"timestamp":1742410200000,"open":844.989,"high":844.989,"low":844.989,"close":844.989,"volume":0.014100000262260437},{"timestamp":1742410260000,"open":844.989,"high":844.989,"low":844.829,"close":844.829,"volume":0.022199999541044235},{"timestamp":1742410320000,"open":844.849,"high":845.809,"low":844.669,"close":844.909,"volume":0.1875},{"timestamp":1742410380000,"open":844.919,"high":846.259,"low":844.669,"close":845.339,"volume":0.26759999990463257},{"timestamp":1742410440000,"open":845.339,"high":845.689,"low":845.339,"close":845.689,"volume":0.07919999957084656},{"timestamp":1742410500000,"open":845.689,"high":846.739,"low":845.689,"close":846.309,"volume":0.15000000596046448},{"timestamp":1742410560000,"open":846.519,"high":846.519,"low":846.309,"close":846.309,"volume":0.06599999964237213},{"timestamp":1742410620000,"open":846.689,"high":847.509,"low":846.689,"close":847.509,"volume":0.07919999957084656},{"timestamp":1742410680000,"open":847.509,"high":847.789,"low":847.509,"close":847.789,"volume":0.053700000047683716},{"timestamp":1742410740000,"open":847.959,"high":847.959,"low":847.789,"close":847.959,"volume":0.04050000011920929},{"timestamp":1742410800000,"open":847.959,"high":849.419,"low":847.959,"close":849.229,"volume":0.16830000281333923},{"timestamp":1742410860000,"open":849.229,"high":849.289,"low":847.759,"close":847.759,"volume":0.27869999408721924},{"timestamp":1742410920000,"open":847.759,"high":848.389,"low":847.759,"close":848.389,"volume":0.11460000276565552},{"timestamp":1742410980000,"open":848.389,"high":848.409,"low":848.079,"close":848.409,"volume":0.09239999949932098},{"timestamp":1742411040000,"open":848.409,"high":849.109,"low":848.409,"close":849.109,"volume":0.1451999992132187},{"timestamp":1742411100000,"open":849.289,"high":849.589,"low":849.289,"close":849.489,"volume":0.052799999713897705},{"timestamp":1742411160000,"open":849.589,"high":849.789,"low":849.589,"close":849.789,"volume":0.04050000011920929},{"timestamp":1742411220000,"open":850.379,"high":851.719,"low":850.379,"close":851.719,"volume":0.17970000207424164},{"timestamp":1742411280000,"open":851.719,"high":852.849,"low":851.719,"close":852.849,"volume":0.2393999993801117},{"timestamp":1742411340000,"open":852.849,"high":852.849,"low":852.049,"close":852.049,"volume":0.09719999879598618},{"timestamp":1742411400000,"open":852.289,"high":852.429,"low":851.929,"close":851.929,"volume":0.18479999899864197},{"timestamp":1742411460000,"open":851.929,"high":851.929,"low":850.819,"close":850.819,"volume":0.1679999977350235},{"timestamp":1742411520000,"open":850.819,"high":851.499,"low":850.379,"close":850.719,"volume":0.21299999952316284},{"timestamp":1742411580000,"open":849.889,"high":850.079,"low":849.889,"close":850.079,"volume":0.10559999942779541},{"timestamp":1742411640000,"open":850.079,"high":850.859,"low":849.889,"close":849.889,"volume":0.11969999969005585},{"timestamp":1742411700000,"open":850.219,"high":851.149,"low":850.219,"close":851.149,"volume":0.052799999713897705},{"timestamp":1742411760000,"open":851.149,"high":851.149,"low":850.469,"close":850.469,"volume":0.10559999942779541},{"timestamp":1742411820000,"open":850.649,"high":850.649,"low":850.219,"close":850.339,"volume":0.10620000213384628},{"timestamp":1742411880000,"open":850.339,"high":850.459,"low":848.679,"close":848.679,"volume":0.19589999318122864},{"timestamp":1742411940000,"open":848.679,"high":848.679,"low":848.399,"close":848.399,"volume":0.07919999957084656},{"timestamp":1742412000000,"open":848.839,"high":849.199,"low":846.269,"close":846.689,"volume":0.2603999972343445},{"timestamp":1742412060000,"open":847.379,"high":847.379,"low":845.509,"close":845.509,"volume":0.23340000212192535},{"timestamp":1742412120000,"open":846.379,"high":846.379,"low":845.509,"close":845.509,"volume":0.06599999964237213},{"timestamp":1742412180000,"open":845.509,"high":845.509,"low":843.479,"close":843.479,"volume":0.23399999737739563},{"timestamp":1742412240000,"open":843.479,"high":844.399,"low":842.879,"close":843.699,"volume":0.09719999879598618},{"timestamp":1742412300000,"open":844.399,"high":844.399,"low":842.879,"close":843.729,"volume":0.11879999935626984},{"timestamp":1742412360000,"open":843.729,"high":843.729,"low":842.869,"close":842.939,"volume":0.3125999867916107},{"timestamp":1742412420000,"open":842.939,"high":842.939,"low":841.749,"close":841.749,"volume":0.1103999987244606},{"timestamp":1742412480000,"open":842.219,"high":842.449,"low":841.209,"close":841.729,"volume":0.3522000014781952},{"timestamp":1742412540000,"open":842.039,"high":842.329,"low":841.829,"close":841.829,"volume":0.10140000283718109},{"timestamp":1742412600000,"open":841.729,"high":842.979,"low":841.729,"close":842.979,"volume":0.093299999833107},{"timestamp":1742412660000,"open":842.979,"high":844.159,"low":842.979,"close":842.979,"volume":0.18060000240802765},{"timestamp":1742412720000,"open":842.979,"high":845.089,"low":842.979,"close":845.089,"volume":0.2535000145435333},{"timestamp":1742412780000,"open":845.099,"high":845.379,"low":843.579,"close":843.579,"volume":0.13920000195503235},{"timestamp":1742412840000,"open":845.029,"high":845.029,"low":843.579,"close":843.579,"volume":0.16410000622272491},{"timestamp":1742412900000,"open":843.579,"high":843.579,"low":842.319,"close":842.379,"volume":0.12359999865293503},{"timestamp":1742412960000,"open":843.159,"high":844.029,"low":842.379,"close":843.399,"volume":0.11879999935626984},{"timestamp":1742413020000,"open":843.399,"high":844.329,"low":843.399,"close":844.329,"volume":0.09239999949932098},{"timestamp":1742413080000,"open":844.799,"high":845.229,"low":844.329,"close":844.929,"volume":0.23759999871253967},{"timestamp":1742413140000,"open":844.929,"high":845.059,"low":844.329,"close":844.799,"volume":0.19470000267028809},{"timestamp":1742413200000,"open":844.799,"high":846.029,"low":844.799,"close":846.029,"volume":0.14100000262260437},{"timestamp":1742413260000,"open":846.029,"high":846.669,"low":846.029,"close":846.669,"volume":0.14100000262260437},{"timestamp":1742413320000,"open":846.669,"high":846.669,"low":845.299,"close":845.839,"volume":0.19380000233650208},{"timestamp":1742413380000,"open":845.929,"high":846.629,"low":845.929,"close":846.259,"volume":0.10649999976158142},{"timestamp":1742413440000,"open":846.259,"high":847.539,"low":846.129,"close":847.129,"volume":0.4092000126838684},{"timestamp":1742413500000,"open":846.749,"high":846.749,"low":845.309,"close":846.489,"volume":0.17159999907016754},{"timestamp":1742413560000,"open":846.489,"high":846.489,"low":845.399,"close":845.649,"volume":0.22920000553131104},{"timestamp":1742413620000,"open":845.649,"high":845.649,"low":844.979,"close":845.049,"volume":0.24660000205039978},{"timestamp":1742413680000,"open":845.049,"high":845.049,"low":844.009,"close":844.009,"volume":0.22439999878406525},{"timestamp":1742413740000,"open":844.389,"high":844.749,"low":844.009,"close":844.749,"volume":0.15929999947547913},{"timestamp":1742413800000,"open":844.009,"high":844.009,"low":843.399,"close":843.399,"volume":0.34860000014305115},{"timestamp":1742413860000,"open":843.399,"high":844.389,"low":843.179,"close":843.959,"volume":0.34139999747276306},{"timestamp":1742413920000,"open":843.959,"high":845.139,"low":843.329,"close":844.419,"volume":0.3582000136375427},{"timestamp":1742413980000,"open":844.419,"high":846.239,"low":844.419,"close":845.039,"volume":0.1956000030040741},{"timestamp":1742414040000,"open":845.669,"high":845.819,"low":844.709,"close":844.709,"volume":0.2513999938964844},{"timestamp":1742414100000,"open":845.349,"high":845.349,"low":843.779,"close":843.779,"volume":0.31139999628067017},{"timestamp":1742414160000,"open":843.779,"high":843.939,"low":843.569,"close":843.829,"volume":0.295199990272522},{"timestamp":1742414220000,"open":843.829,"high":844.209,"low":843.829,"close":844.209,"volume":0.1956000030040741},{"timestamp":1742414280000,"open":844.209,"high":844.229,"low":843.079,"close":843.189,"volume":0.7322999835014343},{"timestamp":1742414340000,"open":843.079,"high":843.749,"low":841.069,"close":841.069,"volume":0.6807000041007996}]