[{"timestamp":1742371200000,"open":806.799,"high":812.54,"low":806.799,"close":810.599,"volume":2.9159998893737793},{"timestamp":1742371260000,"open":810.364,"high":812.146,"low":807.561,"close":807.561,"volume":3.4560000896453857},{"timestamp":1742371320000,"open":807.734,"high":810.122,"low":807.528,"close":809.752,"volume":3.815999984741211},{"timestamp":1742371380000,"open":809.937,"high":810.567,"low":808.928,"close":808.943,"volume":2.7720000743865967},{"timestamp":1742371440000,"open":809.164,"high":810.546,"low":808.534,"close":810.14,"volume":2.447999954223633},{"timestamp":1742371500000,"open":809.958,"high":813.146,"low":809.958,"close":812.14,"volume":2.8440001010894775},{"timestamp":1742371560000,"open":812.364,"high":812.943,"low":812.119,"close":812.14,"volume":2.700000047683716},{"timestamp":1742371620000,"open":812.34,"high":813.567,"low":812.143,"close":813.158,"volume":2.7360000610351562},{"timestamp":1742371680000,"open":812.928,"high":813.752,"low":812.519,"close":813.725,"volume":2.98799991607666},{"timestamp":1742371740000,"open":813.519,"high":814.146,"low":813.125,"close":813.328,"volume":2.4839999675750732},{"timestamp":1742371800000,"open":813.34,"high":815.399,"low":813.158,"close":815.14,"volume":2.555999994277954},{"timestamp":1742371860000,"open":814.964,"high":815.14,"low":813.331,"close":813.343,"volume":2.9159998893737793},{"timestamp":1742371920000,"open":813.322,"high":814.399,"low":812.122,"close":812.343,"volume":3.1679999828338623},{"timestamp":1742371980000,"open":812.361,"high":812.361,"low":810.34,"close":810.931,"volume":3.7799999713897705},{"timestamp":1742372040000,"open":811.143,"high":811.167,"low":808.722,"close":808.752,"volume":4.176000118255615},{"timestamp":1742372100000,"open":808.761,"high":809.34,"low":807.94,"close":808.952,"volume":3.563999891281128},{"timestamp":1742372160000,"open":809.137,"high":809.767,"low":808.719,"close":809.34,"volume":3.312000036239624},{"timestamp":1742372220000,"open":809.361,"high":810.137,"low":808.337,"close":809.925,"volume":3.5999999046325684},{"timestamp":1742372280000,"open":809.746,"high":810.149,"low":808.119,"close":808.343,"volume":3.4200000762939453},{"timestamp":1742372340000,"open":808.173,"high":808.799,"low":807.719,"close":808.199,"volume":3.7079999446868896},{"timestamp":1742372400000,"open":807.967,"high":810.743,"low":807.967,"close":810.364,"volume":2.8440001010894775},{"timestamp":1742372460000,"open":810.537,"high":810.97,"low":809.937,"close":810.564,"volume":2.4839999675750732},{"timestamp":1742372520000,"open":810.54,"high":811.97,"low":810.325,"close":811.925,"volume":2.5920000076293945},{"timestamp":1742372580000,"open":811.722,"high":812.737,"low":811.722,"close":812.537,"volume":3.059999942779541},{"timestamp":1742372640000,"open":812.373,"high":813.561,"low":812.373,"close":812.746,"volume":3.5999999046325684},{"timestamp":1742372700000,"open":812.764,"high":813.767,"low":812.731,"close":813.14,"volume":3.2760000228881836},{"timestamp":1742372760000,"open":813.549,"high":813.74,"low":812.122,"close":812.322,"volume":2.9519999027252197},{"timestamp":1742372820000,"open":812.125,"high":812.399,"low":811.325,"close":811.767,"volume":2.7360000610351562},{"timestamp":1742372880000,"open":811.561,"high":813.173,"low":811.522,"close":812.728,"volume":2.7720000743865967},{"timestamp":1742372940000,"open":812.949,"high":813.155,"low":812.325,"close":812.564,"volume":3.2760000228881836},{"timestamp":1742373000000,"open":811.946,"high":812.373,"low":811.134,"close":811.755,"volume":3.888000011444092},{"timestamp":1742373060000,"open":811.973,"high":812.799,"low":811.573,"close":812.161,"volume":3.131999969482422},{"timestamp":1742373120000,"open":812.328,"high":812.328,"low":811.337,"close":811.522,"volume":3.671999931335449},{"timestamp":1742373180000,"open":811.773,"high":812.164,"low":810.525,"close":810.937,"volume":2.880000114440918},{"timestamp":1742373240000,"open":810.752,"high":811.573,"low":810.722,"close":811.125,"volume":3.492000102996826},{"timestamp":1742373300000,"open":811.361,"high":812.199,"low":811.361,"close":811.546,"volume":2.9519999027252197},{"timestamp":1742373360000,"open":811.722,"high":811.958,"low":811.119,"close":811.546,"volume":2.3399999141693115},{"timestamp":1742373420000,"open":811.364,"high":811.999,"low":810.558,"close":811.734,"volume":3.2039999961853027},{"timestamp":1742373480000,"open":811.964,"high":812.767,"low":811.349,"close":812.328,"volume":2.98799991607666},{"timestamp":1742373540000,"open":812.161,"high":812.567,"low":811.919,"close":812.199,"volume":3.131999969482422},{"timestamp":1742373600000,"open":812.337,"high":812.973,"low":811.122,"close":811.122,"volume":3.312000036239624},{"timestamp":1742373660000,"open":811.555,"high":811.961,"low":811.119,"close":811.961,"volume":3.1679999828338623},{"timestamp":1742373720000,"open":811.799,"high":813.543,"low":811.799,"close":813.37,"volume":2.555999994277954},{"timestamp":1742373780000,"open":813.555,"high":814.352,"low":813.346,"close":814.352,"volume":2.9519999027252197},{"timestamp":1742373840000,"open":813.919,"high":814.57,"low":813.722,"close":814.146,"volume":2.9159998893737793},{"timestamp":1742373900000,"open":814.399,"high":814.546,"low":813.37,"close":813.949,"volume":2.9159998893737793},{"timestamp":1742373960000,"open":813.764,"high":815.552,"low":813.749,"close":815.552,"volume":2.5199999809265137},{"timestamp":1742374020000,"open":815.14,"high":815.97,"low":815.134,"close":815.74,"volume":3.059999942779541},{"timestamp":1742374080000,"open":815.573,"high":815.773,"low":814.731,"close":815.143,"volume":2.2320001125335693},{"timestamp":1742374140000,"open":815.399,"high":815.928,"low":814.531,"close":815.322,"volume":2.808000087738037},{"timestamp":1742374200000,"open":815.555,"high":815.799,"low":814.94,"close":815.752,"volume":2.2679998874664307},{"timestamp":1742374260000,"open":815.599,"high":815.758,"low":814.522,"close":814.925,"volume":2.555999994277954},{"timestamp":1742374320000,"open":814.728,"high":814.999,"low":813.928,"close":814.561,"volume":3.240000009536743},{"timestamp":1742374380000,"open":814.337,"high":815.14,"low":814.319,"close":814.752,"volume":2.9159998893737793},{"timestamp":1742374440000,"open":814.549,"high":815.17,"low":814.528,"close":814.973,"volume":2.6640000343322754},{"timestamp":1742374500000,"open":815.14,"high":815.731,"low":814.722,"close":814.973,"volume":2.7720000743865967},{"timestamp":1742374560000,"open":815.128,"high":815.567,"low":814.725,"close":814.946,"volume":2.8440001010894775},{"timestamp":1742374620000,"open":814.949,"high":815.34,"low":814.322,"close":814.731,"volume":2.5920000076293945},{"timestamp":1742374680000,"open":814.534,"high":815.973,"low":814.34,"close":815.567,"volume":3.1679999828338623},{"timestamp":1742374740000,"open":815.352,"high":815.973,"low":815.122,"close":815.122,"volume":2.6640000343322754},{"timestamp":1742374800000,"open":815.334,"high":815.334,"low":813.331,"close":813.531,"volume":3.0239999294281006},{"timestamp":1742374860000,"open":813.337,"high":813.558,"low":812.325,"close":812.328,"volume":2.9159998893737793},{"timestamp":1742374920000,"open":812.128,"high":814.399,"low":812.119,"close":813.943,"volume":3.0959999561309814},{"timestamp":1742374980000,"open":814.161,"high":814.167,"low":813.346,"close":813.737,"volume":2.6640000343322754},{"timestamp":1742375040000,"open":813.734,"high":814.146,"low":813.134,"close":813.346,"volume":2.2679998874664307},{"timestamp":1742375100000,"open":813.173,"high":813.331,"low":812.122,"close":812.77,"volume":3.0959999561309814},{"timestamp":1742375160000,"open":812.57,"high":813.134,"low":812.355,"close":812.599,"volume":2.0880000591278076},{"timestamp":1742375220000,"open":812.731,"high":814.364,"low":812.534,"close":814.167,"volume":2.9159998893737793},{"timestamp":1742375280000,"open":814.358,"high":814.934,"low":813.928,"close":814.752,"volume":2.2320001125335693},{"timestamp":1742375340000,"open":814.543,"high":815.543,"low":814.319,"close":815.37,"volume":2.124000072479248},{"timestamp":1742375400000,"open":815.134,"high":815.743,"low":814.943,"close":815.34,"volume":2.375999927520752},{"timestamp":1742375460000,"open":815.555,"high":816.567,"low":815.373,"close":816.128,"volume":1.9800000190734863},{"timestamp":1742375520000,"open":816.325,"high":816.325,"low":814.131,"close":814.346,"volume":2.4119999408721924},{"timestamp":1742375580000,"open":813.934,"high":815.199,"low":813.934,"close":814.555,"volume":2.9159998893737793},{"timestamp":1742375640000,"open":814.361,"high":814.37,"low":813.719,"close":813.943,"volume":2.1600000858306885},{"timestamp":1742375700000,"open":813.722,"high":813.931,"low":812.122,"close":812.567,"volume":2.555999994277954},{"timestamp":1742375760000,"open":812.346,"high":813.199,"low":812.325,"close":813.137,"volume":3.059999942779541},{"timestamp":1742375820000,"open":813.173,"high":813.74,"low":812.925,"close":813.54,"volume":1.871999979019165},{"timestamp":1742375880000,"open":813.34,"high":813.761,"low":812.343,"close":812.728,"volume":2.4839999675750732},{"timestamp":1742375940000,"open":812.955,"high":813.799,"low":812.734,"close":813.573,"volume":2.196000099182129},{"timestamp":1742376000000,"open":813.328,"high":814.367,"low":813.14,"close":814.128,"volume":2.2320001125335693},{"timestamp":1742376060000,"open":813.973,"high":814.94,"low":813.919,"close":814.337,"volume":3.1679999828338623},{"timestamp":1742376120000,"open":814.561,"high":814.799,"low":814.325,"close":814.543,"volume":2.3399999141693115},{"timestamp":1742376180000,"open":814.34,"high":815.97,"low":814.131,"close":815.528,"volume":2.3399999141693115},{"timestamp":1742376240000,"open":815.728,"high":816.573,"low":815.319,"close":815.54,"volume":3.0959999561309814},{"timestamp":1742376300000,"open":815.337,"high":816.999,"low":815.322,"close":816.343,"volume":1.9079999923706055},{"timestamp":1742376360000,"open":816.564,"high":816.799,"low":815.999,"close":816.325,"volume":2.555999994277954},{"timestamp":1742376420000,"open":816.134,"high":816.399,"low":814.931,"close":815.137,"volume":2.3399999141693115},{"timestamp":1742376480000,"open":815.399,"high":815.399,"low":814.761,"close":814.949,"volume":2.2679998874664307},{"timestamp":1742376540000,"open":815.125,"high":815.564,"low":815.119,"close":815.34,"volume":1.4759999513626099},{"timestamp":1742376600000,"open":815.167,"high":815.34,"low":814.322,"close":814.522,"volume":2.4119999408721924},{"timestamp":1742376660000,"open":814.355,"high":815.17,"low":814.319,"close":814.955,"volume":2.8440001010894775},{"timestamp":1742376720000,"open":815.134,"high":815.558,"low":814.919,"close":815.158,"volume":2.9519999027252197},{"timestamp":1742376780000,"open":815.161,"high":815.967,"low":815.131,"close":815.528,"volume":2.7360000610351562},{"timestamp":1742376840000,"open":815.358,"high":815.958,"low":815.122,"close":815.773,"volume":1.9079999923706055},{"timestamp":1742376900000,"open":815.528,"high":815.952,"low":814.946,"close":814.946,"volume":1.5479999780654907},{"timestamp":1742376960000,"open":815.164,"high":815.172,"low":814.128,"close":814.537,"volume":2.4119999408721924},{"timestamp":1742377020000,"open":814.349,"high":815.37,"low":814.349,"close":815.337,"volume":2.0160000324249268},{"timestamp":1742377080000,"open":815.199,"high":816.364,"low":814.925,"close":815.767,"volume":2.2320001125335693},{"timestamp":1742377140000,"open":815.97,"high":816.799,"low":815.534,"close":816.549,"volume":2.5920000076293945},{"timestamp":1742377200000,"open":816.773,"high":817.758,"low":816.528,"close":817.343,"volume":2.4119999408721924},{"timestamp":1742377260000,"open":817.173,"high":817.367,"low":815.531,"close":816.358,"volume":3.5999999046325684},{"timestamp":1742377320000,"open":816.17,"high":816.573,"low":815.719,"close":815.961,"volume":2.628000020980835},{"timestamp":1742377380000,"open":815.749,"high":816.973,"low":815.519,"close":816.519,"volume":2.880000114440918},{"timestamp":1742377440000,"open":816.799,"high":817.599,"low":816.325,"close":816.746,"volume":2.4119999408721924},{"timestamp":1742377500000,"open":816.734,"high":816.931,"low":815.534,"close":815.999,"volume":2.6640000343322754},{"timestamp":1742377560000,"open":815.749,"high":816.173,"low":815.328,"close":815.528,"volume":2.8440001010894775},{"timestamp":1742377620000,"open":815.764,"high":815.799,"low":815.319,"close":815.519,"volume":2.5920000076293945},{"timestamp":1742377680000,"open":815.325,"high":815.973,"low":815.137,"close":815.752,"volume":2.303999900817871},{"timestamp":1742377740000,"open":815.931,"high":816.54,"low":815.552,"close":815.931,"volume":2.447999954223633},{"timestamp":1742377800000,"open":816.152,"high":816.155,"low":815.319,"close":815.528,"volume":2.124000072479248},{"timestamp":1742377860000,"open":815.767,"high":815.799,"low":815.519,"close":815.761,"volume":1.656000018119812},{"timestamp":1742377920000,"open":815.567,"high":815.799,"low":815.334,"close":815.761,"volume":1.5479999780654907},{"timestamp":1742377980000,"open":815.543,"high":815.799,"low":815.337,"close":815.731,"volume":1.7999999523162842},{"timestamp":1742378040000,"open":815.57,"high":815.799,"low":814.334,"close":814.364,"volume":2.7360000610351562},{"timestamp":1742378100000,"open":814.561,"high":815.199,"low":814.334,"close":814.934,"volume":2.6640000343322754},{"timestamp":1742378160000,"open":815.158,"high":815.158,"low":813.919,"close":814.155,"volume":2.303999900817871},{"timestamp":1742378220000,"open":813.952,"high":814.599,"low":813.952,"close":814.319,"volume":1.7640000581741333},{"timestamp":1742378280000,"open":814.54,"high":814.564,"low":814.119,"close":814.325,"volume":1.7280000448226929},{"timestamp":1742378340000,"open":814.199,"high":814.367,"low":813.719,"close":813.958,"volume":1.0800000429153442},{"timestamp":1742378400000,"open":813.767,"high":814.37,"low":813.34,"close":813.546,"volume":1.5479999780654907},{"timestamp":1742378460000,"open":813.528,"high":813.564,"low":812.919,"close":812.934,"volume":1.440000057220459},{"timestamp":1742378520000,"open":813.14,"high":813.573,"low":812.919,"close":813.146,"volume":2.4119999408721924},{"timestamp":1742378580000,"open":812.955,"high":813.399,"low":812.949,"close":813.155,"volume":1.5479999780654907},{"timestamp":1742378640000,"open":813.34,"high":813.555,"low":812.531,"close":812.552,"volume":1.944000005722046},{"timestamp":1742378700000,"open":812.755,"high":812.973,"low":812.337,"close":812.764,"volume":2.5199999809265137},{"timestamp":1742378760000,"open":812.599,"high":813.337,"low":812.322,"close":813.128,"volume":2.9519999027252197},{"timestamp":1742378820000,"open":812.961,"high":813.37,"low":812.919,"close":813.161,"volume":2.4119999408721924},{"timestamp":1742378880000,"open":812.94,"high":813.94,"low":812.919,"close":813.364,"volume":2.3399999141693115},{"timestamp":1742378940000,"open":813.549,"high":813.561,"low":813.119,"close":813.167,"volume":1.9800000190734863},{"timestamp":1742379000000,"open":813.328,"high":813.952,"low":813.131,"close":813.337,"volume":1.5839999914169312},{"timestamp":1742379060000,"open":813.599,"high":813.999,"low":813.125,"close":813.958,"volume":2.5920000076293945},{"timestamp":1742379120000,"open":813.758,"high":814.173,"low":813.519,"close":813.799,"volume":1.6200000047683716},{"timestamp":1742379180000,"open":813.549,"high":814.173,"low":813.522,"close":813.946,"volume":2.052000045776367},{"timestamp":1742379240000,"open":814.146,"high":814.573,"low":813.943,"close":813.943,"volume":1.6920000314712524},{"timestamp":1742379300000,"open":814.149,"high":814.367,"low":813.919,"close":813.958,"volume":1.871999979019165},{"timestamp":1742379360000,"open":814.125,"high":814.399,"low":812.399,"close":812.399,"volume":1.4040000438690186},{"timestamp":1742379420000,"open":812.57,"high":813.399,"low":812.57,"close":813.14,"volume":3.1679999828338623},{"timestamp":1742379480000,"open":812.94,"high":813.164,"low":811.325,"close":811.325,"volume":2.2320001125335693},{"timestamp":1742379540000,"open":811.364,"high":811.57,"low":810.719,"close":810.94,"volume":3.2039999961853027},{"timestamp":1742379600000,"open":811.158,"high":811.17,"low":810.334,"close":810.528,"volume":2.8440001010894775},{"timestamp":1742379660000,"open":810.764,"high":810.94,"low":809.34,"close":810.146,"volume":3.5999999046325684},{"timestamp":1742379720000,"open":810.331,"high":810.549,"low":809.322,"close":809.534,"volume":3.312000036239624},{"timestamp":1742379780000,"open":809.346,"high":809.534,"low":807.722,"close":807.722,"volume":3.0959999561309814},{"timestamp":1742379840000,"open":807.967,"high":808.543,"low":807.722,"close":808.334,"volume":3.563999891281128},{"timestamp":1742379900000,"open":807.967,"high":807.967,"low":805.319,"close":805.799,"volume":3.9600000381469727},{"timestamp":1742379960000,"open":805.528,"high":806.352,"low":803.755,"close":803.919,"volume":3.9600000381469727},{"timestamp":1742380020000,"open":804.164,"high":806.167,"low":803.925,"close":805.734,"volume":2.7360000610351562},{"timestamp":1742380080000,"open":805.967,"high":806.928,"low":805.725,"close":805.952,"volume":2.5920000076293945},{"timestamp":1742380140000,"open":806.373,"high":809.534,"low":806.128,"close":808.352,"volume":3.492000102996826},{"timestamp":1742380200000,"open":808.337,"high":809.722,"low":808.119,"close":809.146,"volume":3.7799999713897705},{"timestamp":1742380260000,"open":809.328,"high":810.573,"low":809.128,"close":809.922,"volume":3.0239999294281006},{"timestamp":1742380320000,"open":810.167,"high":810.337,"low":809.519,"close":809.925,"volume":3.492000102996826},{"timestamp":1742380380000,"open":810.137,"high":810.973,"low":810.131,"close":810.361,"volume":2.555999994277954},{"timestamp":1742380440000,"open":810.161,"high":810.767,"low":809.767,"close":810.537,"volume":2.4839999675750732},{"timestamp":1742380500000,"open":810.34,"high":811.337,"low":810.34,"close":810.731,"volume":2.375999927520752},{"timestamp":1742380560000,"open":810.361,"high":810.758,"low":809.925,"close":810.161,"volume":2.447999954223633},{"timestamp":1742380620000,"open":809.952,"high":810.14,"low":808.54,"close":808.94,"volume":2.9519999027252197},{"timestamp":1742380680000,"open":808.331,"high":808.549,"low":807.119,"close":807.537,"volume":3.1679999828338623},{"timestamp":1742380740000,"open":807.34,"high":807.54,"low":806.719,"close":806.999,"volume":3.059999942779541},{"timestamp":1742380800000,"open":807.352,"high":808.599,"low":806.922,"close":807.755,"volume":3.1679999828338623},{"timestamp":1742380860000,"open":807.931,"high":809.322,"low":807.919,"close":808.746,"volume":3.0959999561309814},{"timestamp":1742380920000,"open":808.54,"high":808.799,"low":805.919,"close":806.328,"volume":2.7720000743865967},{"timestamp":1742380980000,"open":806.199,"high":806.767,"low":805.728,"close":806.561,"volume":2.9159998893737793},{"timestamp":1742381040000,"open":806.328,"high":808.137,"low":806.137,"close":807.531,"volume":2.303999900817871},{"timestamp":1742381100000,"open":807.74,"high":807.999,"low":806.931,"close":807.743,"volume":2.9519999027252197},{"timestamp":1742381160000,"open":807.525,"high":807.746,"low":806.919,"close":807.137,"volume":2.4839999675750732},{"timestamp":1742381220000,"open":807.358,"high":808.399,"low":807.319,"close":807.94,"volume":2.2320001125335693},{"timestamp":1742381280000,"open":808.161,"high":808.54,"low":807.731,"close":807.746,"volume":2.196000099182129},{"timestamp":1742381340000,"open":807.955,"high":808.361,"low":807.734,"close":808.361,"volume":1.9800000190734863},{"timestamp":1742381400000,"open":808.131,"high":808.399,"low":807.125,"close":807.343,"volume":1.5119999647140503},{"timestamp":1742381460000,"open":807.552,"high":807.999,"low":807.122,"close":807.34,"volume":2.303999900817871},{"timestamp":1742381520000,"open":807.331,"high":807.77,"low":806.358,"close":806.525,"volume":1.871999979019165},{"timestamp":1742381580000,"open":806.358,"high":806.599,"low":806.122,"close":806.173,"volume":1.7280000448226929},{"timestamp":1742381640000,"open":806.337,"high":806.564,"low":805.728,"close":805.799,"volume":1.9079999923706055},{"timestamp":1742381700000,"open":805.961,"high":806.773,"low":805.722,"close":806.343,"volume":2.628000020980835},{"timestamp":1742381760000,"open":806.346,"high":806.773,"low":805.919,"close":806.146,"volume":2.5199999809265137},{"timestamp":1742381820000,"open":806.367,"high":806.719,"low":805.937,"close":806.17,"volume":2.196000099182129},{"timestamp":1742381880000,"open":805.961,"high":806.167,"low":805.719,"close":805.725,"volume":1.4759999513626099},{"timestamp":1742381940000,"open":805.94,"high":806.973,"low":805.725,"close":806.537,"volume":2.700000047683716},{"timestamp":1742382000000,"open":806.322,"high":806.964,"low":806.122,"close":806.352,"volume":2.447999954223633},{"timestamp":1742382060000,"open":806.149,"high":806.399,"low":805.519,"close":805.74,"volume":2.4119999408721924},{"timestamp":1742382120000,"open":805.555,"high":806.546,"low":805.528,"close":806.346,"volume":2.196000099182129},{"timestamp":1742382180000,"open":806.149,"high":806.97,"low":806.128,"close":806.352,"volume":1.9079999923706055},{"timestamp":1742382240000,"open":806.531,"high":807.364,"low":806.328,"close":807.352,"volume":1.7640000581741333},{"timestamp":1742382300000,"open":807.158,"high":807.528,"low":806.931,"close":807.37,"volume":2.124000072479248},{"timestamp":1742382360000,"open":807.158,"high":807.37,"low":806.328,"close":806.399,"volume":1.944000005722046},{"timestamp":1742382420000,"open":806.519,"high":807.199,"low":806.349,"close":806.799,"volume":1.9800000190734863},{"timestamp":1742382480000,"open":806.931,"high":806.97,"low":806.519,"close":806.749,"volume":1.440000057220459},{"timestamp":1742382540000,"open":806.54,"high":806.77,"low":806.122,"close":806.349,"volume":1.3680000305175781},{"timestamp":1742382600000,"open":806.128,"high":806.57,"low":805.319,"close":806.355,"volume":2.1600000858306885},{"timestamp":1742382660000,"open":806.537,"high":806.799,"low":806.328,"close":806.349,"volume":2.0880000591278076},{"timestamp":1742382720000,"open":806.552,"high":806.958,"low":806.325,"close":806.561,"volume":1.7999999523162842},{"timestamp":1742382780000,"open":806.361,"high":806.799,"low":806.137,"close":806.555,"volume":1.4759999513626099},{"timestamp":1742382840000,"open":806.767,"high":807.799,"low":806.519,"close":807.599,"volume":1.871999979019165},{"timestamp":1742382900000,"open":807.522,"high":807.97,"low":807.522,"close":807.925,"volume":1.656000018119812},{"timestamp":1742382960000,"open":807.761,"high":807.973,"low":807.319,"close":807.567,"volume":1.656000018119812},{"timestamp":1742383020000,"open":807.346,"high":807.599,"low":806.943,"close":807.17,"volume":2.0160000324249268},{"timestamp":1742383080000,"open":806.949,"high":807.97,"low":806.937,"close":807.97,"volume":1.6200000047683716},{"timestamp":1742383140000,"open":807.752,"high":808.373,"low":807.722,"close":808.122,"volume":1.7640000581741333},{"timestamp":1742383200000,"open":808.34,"high":808.773,"low":807.919,"close":808.719,"volume":2.124000072479248},{"timestamp":1742383260000,"open":808.528,"high":808.74,"low":808.119,"close":808.128,"volume":1.7640000581741333},{"timestamp":1742383320000,"open":808.149,"high":809.173,"low":808.125,"close":809.173,"volume":1.7640000581741333},{"timestamp":1742383380000,"open":809.399,"high":809.399,"low":808.919,"close":808.949,"volume":1.944000005722046},{"timestamp":1742383440000,"open":809.17,"high":809.564,"low":808.922,"close":809.161,"volume":1.7280000448226929},{"timestamp":1742383500000,"open":809.361,"high":809.599,"low":809.119,"close":809.361,"volume":1.4040000438690186},{"timestamp":1742383560000,"open":809.528,"high":809.599,"low":807.928,"close":808.349,"volume":2.124000072479248},{"timestamp":1742383620000,"open":808.131,"high":808.399,"low":807.934,"close":808.337,"volume":1.4040000438690186},{"timestamp":1742383680000,"open":808.14,"high":808.946,"low":808.14,"close":808.367,"volume":1.5839999914169312},{"timestamp":1742383740000,"open":808.158,"high":808.17,"low":807.722,"close":807.737,"volume":1.7640000581741333},{"timestamp":1742383800000,"open":807.949,"high":808.199,"low":807.525,"close":807.74,"volume":1.5839999914169312},{"timestamp":1742383860000,"open":807.599,"high":807.943,"low":806.74,"close":807.149,"volume":2.124000072479248},{"timestamp":1742383920000,"open":806.925,"high":807.561,"low":806.922,"close":807.552,"volume":1.5119999647140503},{"timestamp":1742383980000,"open":807.352,"high":807.999,"low":807.334,"close":807.719,"volume":1.1160000562667847},{"timestamp":1742384040000,"open":807.952,"high":807.999,"low":807.719,"close":807.755,"volume":1.440000057220459},{"timestamp":1742384100000,"open":807.952,"high":807.958,"low":807.319,"close":807.799,"volume":2.0880000591278076},{"timestamp":1742384160000,"open":807.725,"high":807.725,"low":807.319,"close":807.399,"volume":1.7280000448226929},{"timestamp":1742384220000,"open":807.173,"high":807.955,"low":807.119,"close":807.749,"volume":1.6200000047683716},{"timestamp":1742384280000,"open":807.934,"high":808.537,"low":807.746,"close":808.134,"volume":1.3680000305175781},{"timestamp":1742384340000,"open":808.349,"high":808.77,"low":808.319,"close":808.543,"volume":1.5119999647140503},{"timestamp":1742384400000,"open":808.567,"high":809.949,"low":808.561,"close":809.552,"volume":1.2960000038146973},{"timestamp":1742384460000,"open":809.755,"high":809.943,"low":809.119,"close":809.528,"volume":2.6640000343322754},{"timestamp":1742384520000,"open":809.349,"high":809.961,"low":809.173,"close":809.525,"volume":1.7999999523162842},{"timestamp":1742384580000,"open":809.349,"high":809.599,"low":809.119,"close":809.322,"volume":2.555999994277954},{"timestamp":1742384640000,"open":809.558,"high":810.173,"low":809.319,"close":809.973,"volume":2.196000099182129},{"timestamp":1742384700000,"open":809.758,"high":809.973,"low":809.343,"close":809.534,"volume":1.8359999656677246},{"timestamp":1742384760000,"open":809.334,"high":809.773,"low":809.119,"close":809.337,"volume":1.871999979019165},{"timestamp":1742384820000,"open":809.17,"high":809.564,"low":809.119,"close":809.355,"volume":1.3320000171661377},{"timestamp":1742384880000,"open":809.137,"high":809.399,"low":809.119,"close":809.134,"volume":1.2599999904632568},{"timestamp":1742384940000,"open":809.349,"high":809.349,"low":808.519,"close":808.519,"volume":1.871999979019165},{"timestamp":1742385000000,"open":808.799,"high":809.399,"low":808.531,"close":809.146,"volume":2.0880000591278076},{"timestamp":1742385060000,"open":809.364,"high":809.364,"low":808.319,"close":808.343,"volume":1.9800000190734863},{"timestamp":1742385120000,"open":808.543,"high":809.373,"low":808.331,"close":809.361,"volume":1.7999999523162842},{"timestamp":1742385180000,"open":809.164,"high":809.367,"low":808.919,"close":808.928,"volume":1.7640000581741333},{"timestamp":1742385240000,"open":809.128,"high":809.173,"low":808.722,"close":808.799,"volume":1.8359999656677246},{"timestamp":1742385300000,"open":808.549,"high":809.367,"low":808.549,"close":808.761,"volume":1.944000005722046},{"timestamp":1742385360000,"open":808.925,"high":809.199,"low":808.125,"close":808.799,"volume":3.0959999561309814},{"timestamp":1742385420000,"open":808.955,"high":809.999,"low":808.728,"close":809.958,"volume":2.447999954223633},{"timestamp":1742385480000,"open":809.761,"high":809.958,"low":809.331,"close":809.537,"volume":2.124000072479248},{"timestamp":1742385540000,"open":809.557,"high":809.573,"low":809.319,"close":809.367,"volume":1.1519999504089355},{"timestamp":1742385600000,"open":809.931,"high":810.567,"low":809.931,"close":810.337,"volume":1.7280000448226929},{"timestamp":1742385660000,"open":810.534,"high":810.567,"low":809.728,"close":809.949,"volume":1.4759999513626099},{"timestamp":1742385720000,"open":809.761,"high":809.999,"low":809.319,"close":809.731,"volume":2.808000087738037},{"timestamp":1742385780000,"open":810.17,"high":810.17,"low":809.719,"close":809.799,"volume":2.0880000591278076},{"timestamp":1742385840000,"open":809.928,"high":809.973,"low":809.131,"close":809.158,"volume":1.7280000448226929},{"timestamp":1742385900000,"open":809.328,"high":809.77,"low":808.925,"close":809.77,"volume":2.5199999809265137},{"timestamp":1742385960000,"open":809.567,"high":809.999,"low":809.328,"close":809.755,"volume":1.440000057220459},{"timestamp":1742386020000,"open":809.94,"high":810.57,"low":809.525,"close":810.152,"volume":2.4119999408721924},{"timestamp":1742386080000,"open":809.934,"high":810.167,"low":809.722,"close":809.722,"volume":1.3320000171661377},{"timestamp":1742386140000,"open":809.949,"high":809.973,"low":809.519,"close":809.746,"volume":1.5119999647140503},{"timestamp":1742386200000,"open":809.528,"high":810.161,"low":809.519,"close":809.758,"volume":1.656000018119812},{"timestamp":1742386260000,"open":809.961,"high":810.37,"low":809.731,"close":809.964,"volume":1.656000018119812},{"timestamp":1742386320000,"open":809.764,"high":810.367,"low":809.749,"close":810.137,"volume":1.9800000190734863},{"timestamp":1742386380000,"open":809.922,"high":810.37,"low":809.719,"close":809.94,"volume":1.871999979019165},{"timestamp":1742386440000,"open":810.122,"high":810.161,"low":809.528,"close":809.737,"volume":1.656000018119812},{"timestamp":1742386500000,"open":809.54,"high":810.37,"low":809.54,"close":810.167,"volume":2.2320001125335693},{"timestamp":1742386560000,"open":810.334,"high":810.761,"low":809.946,"close":810.358,"volume":1.6920000314712524},{"timestamp":1742386620000,"open":810.534,"high":810.946,"low":810.322,"close":810.946,"volume":2.4119999408721924},{"timestamp":1742386680000,"open":810.728,"high":810.949,"low":810.519,"close":810.758,"volume":1.2599999904632568},{"timestamp":1742386740000,"open":810.57,"high":810.773,"low":810.134,"close":810.134,"volume":1.2599999904632568},{"timestamp":1742386800000,"open":810.319,"high":810.599,"low":809.728,"close":810.158,"volume":1.8359999656677246},{"timestamp":1742386860000,"open":810.34,"high":810.573,"low":810.122,"close":810.358,"volume":1.7280000448226929},{"timestamp":1742386920000,"open":810.522,"high":811.346,"low":810.34,"close":810.94,"volume":1.7999999523162842},{"timestamp":1742386980000,"open":810.755,"high":811.349,"low":810.722,"close":810.967,"volume":1.6920000314712524},{"timestamp":1742387040000,"open":810.734,"high":810.97,"low":810.125,"close":810.146,"volume":2.3399999141693115},{"timestamp":1742387100000,"open":810.322,"high":810.555,"low":808.925,"close":808.94,"volume":2.2320001125335693},{"timestamp":1742387160000,"open":808.719,"high":809.364,"low":808.522,"close":809.146,"volume":2.7720000743865967},{"timestamp":1742387220000,"open":808.973,"high":809.555,"low":808.528,"close":809.34,"volume":2.628000020980835},{"timestamp":1742387280000,"open":809.134,"high":809.373,"low":808.558,"close":808.737,"volume":2.052000045776367},{"timestamp":1742387340000,"open":808.525,"high":809.599,"low":808.525,"close":809.534,"volume":1.3320000171661377},{"timestamp":1742387400000,"open":809.334,"high":809.799,"low":809.325,"close":809.546,"volume":1.5119999647140503},{"timestamp":1742387460000,"open":809.758,"high":809.999,"low":809.528,"close":809.731,"volume":1.5119999647140503},{"timestamp":1742387520000,"open":809.531,"high":809.773,"low":808.922,"close":809.149,"volume":1.944000005722046},{"timestamp":1742387580000,"open":808.973,"high":809.94,"low":808.919,"close":809.755,"volume":1.7999999523162842},{"timestamp":1742387640000,"open":809.525,"high":809.967,"low":809.519,"close":809.731,"volume":1.6920000314712524},{"timestamp":1742387700000,"open":809.522,"high":809.761,"low":808.967,"close":809.355,"volume":2.303999900817871},{"timestamp":1742387760000,"open":809.167,"high":809.352,"low":808.725,"close":808.761,"volume":1.3680000305175781},{"timestamp":1742387820000,"open":808.937,"high":809.199,"low":808.519,"close":808.737,"volume":2.2679998874664307},{"timestamp":1742387880000,"open":808.546,"high":808.97,"low":807.925,"close":807.964,"volume":1.7640000581741333},{"timestamp":1742387940000,"open":808.161,"high":808.567,"low":807.922,"close":808.346,"volume":1.7640000581741333},{"timestamp":1742388000000,"open":808.143,"high":808.746,"low":808.125,"close":808.322,"volume":1.6200000047683716},{"timestamp":1742388060000,"open":808.558,"high":809.943,"low":808.325,"close":809.943,"volume":2.700000047683716},{"timestamp":1742388120000,"open":810.131,"high":810.367,"low":809.928,"close":810.131,"volume":2.1600000858306885},{"timestamp":1742388180000,"open":809.955,"high":810.173,"low":809.319,"close":809.567,"volume":1.3320000171661377},{"timestamp":1742388240000,"open":809.34,"high":810.199,"low":809.337,"close":810.119,"volume":1.5119999647140503},{"timestamp":1742388300000,"open":809.922,"high":810.358,"low":809.328,"close":809.343,"volume":2.0160000324249268},{"timestamp":1742388360000,"open":809.525,"high":810.17,"low":809.325,"close":810.128,"volume":1.7640000581741333},{"timestamp":1742388420000,"open":809.999,"high":810.17,"low":809.522,"close":809.758,"volume":1.871999979019165},{"timestamp":1742388480000,"open":809.525,"high":809.767,"low":809.134,"close":809.161,"volume":1.6200000047683716},{"timestamp":1742388540000,"open":809.337,"high":809.364,"low":809.119,"close":809.17,"volume":1.0080000162124634},{"timestamp":1742388600000,"open":809.373,"high":809.373,"low":808.519,"close":809.164,"volume":1.7999999523162842},{"timestamp":1742388660000,"open":808.999,"high":809.57,"low":808.931,"close":809.537,"volume":2.124000072479248},{"timestamp":1742388720000,"open":809.343,"high":809.77,"low":809.322,"close":809.349,"volume":1.3320000171661377},{"timestamp":1742388780000,"open":809.546,"high":809.746,"low":809.319,"close":809.519,"volume":1.3680000305175781},{"timestamp":1742388840000,"open":809.525,"high":809.599,"low":809.325,"close":809.355,"volume":1.1519999504089355},{"timestamp":1742388900000,"open":809.534,"high":809.573,"low":808.925,"close":809.152,"volume":2.4839999675750732},{"timestamp":1742388960000,"open":808.964,"high":809.37,"low":808.519,"close":809.37,"volume":2.375999927520752},{"timestamp":1742389020000,"open":809.199,"high":809.773,"low":809.199,"close":809.749,"volume":1.656000018119812},{"timestamp":1742389080000,"open":809.519,"high":809.799,"low":809.319,"close":809.543,"volume":1.0440000295639038},{"timestamp":1742389140000,"open":809.37,"high":809.943,"low":809.322,"close":809.573,"volume":1.187999963760376},{"timestamp":1742389200000,"open":809.534,"high":809.573,"low":808.937,"close":809.552,"volume":2.0880000591278076},{"timestamp":1742389260000,"open":809.364,"high":809.364,"low":808.119,"close":808.331,"volume":1.7640000581741333},{"timestamp":1742389320000,"open":808.152,"high":809.373,"low":807.973,"close":808.919,"volume":2.4119999408721924},{"timestamp":1742389380000,"open":808.925,"high":809.399,"low":808.149,"close":808.17,"volume":2.052000045776367},{"timestamp":1742389440000,"open":808.367,"high":808.37,"low":808.122,"close":808.122,"volume":1.0440000295639038},{"timestamp":1742389500000,"open":808.328,"high":808.758,"low":808.137,"close":808.728,"volume":1.4040000438690186},{"timestamp":1742389560000,"open":808.525,"high":809.773,"low":808.525,"close":809.725,"volume":2.0160000324249268},{"timestamp":1742389620000,"open":809.555,"high":809.764,"low":808.922,"close":809.149,"volume":1.871999979019165},{"timestamp":1742389680000,"open":809.358,"high":809.97,"low":809.122,"close":809.946,"volume":1.3680000305175781},{"timestamp":1742389740000,"open":809.737,"high":809.964,"low":809.331,"close":809.734,"volume":2.2679998874664307},{"timestamp":1742389800000,"open":809.567,"high":810.749,"low":809.522,"close":809.999,"volume":2.303999900817871},{"timestamp":1742389860000,"open":810.134,"high":810.199,"low":809.719,"close":809.737,"volume":1.4759999513626099},{"timestamp":1742389920000,"open":809.937,"high":810.399,"low":809.719,"close":810.399,"volume":1.7280000448226929},{"timestamp":1742389980000,"open":810.137,"high":810.599,"low":809.94,"close":810.599,"volume":1.871999979019165},{"timestamp":1742390040000,"open":810.128,"high":810.531,"low":809.725,"close":809.967,"volume":1.871999979019165},{"timestamp":1742390100000,"open":810.152,"high":810.173,"low":809.722,"close":810.161,"volume":1.2239999771118164},{"timestamp":1742390160000,"open":810.361,"high":810.564,"low":809.722,"close":810.122,"volume":2.4839999675750732},{"timestamp":1742390220000,"open":809.931,"high":810.173,"low":809.722,"close":809.943,"volume":1.2960000038146973},{"timestamp":1742390280000,"open":809.773,"high":810.155,"low":809.328,"close":809.599,"volume":1.3680000305175781},{"timestamp":1742390340000,"open":809.352,"high":810.373,"low":809.125,"close":809.999,"volume":1.8359999656677246},{"timestamp":1742390400000,"open":810.14,"high":810.199,"low":809.349,"close":809.349,"volume":2.3399999141693115},{"timestamp":1742390460000,"open":809.567,"high":809.799,"low":809.119,"close":809.567,"volume":1.5839999914169312},{"timestamp":1742390520000,"open":809.355,"high":809.561,"low":808.919,"close":809.528,"volume":2.0160000324249268},{"timestamp":1742390580000,"open":809.322,"high":809.799,"low":809.158,"close":809.334,"volume":1.4040000438690186},{"timestamp":1742390640000,"open":809.119,"high":809.399,"low":808.928,"close":809.125,"volume":1.3680000305175781},{"timestamp":1742390700000,"open":808.925,"high":809.561,"low":808.922,"close":809.14,"volume":1.7640000581741333},{"timestamp":1742390760000,"open":808.973,"high":809.552,"low":808.925,"close":809.149,"volume":1.5839999914169312},{"timestamp":1742390820000,"open":809.334,"high":809.37,"low":808.322,"close":808.558,"volume":2.7360000610351562},{"timestamp":1742390880000,"open":808.737,"high":809.361,"low":808.522,"close":808.999,"volume":2.0880000591278076},{"timestamp":1742390940000,"open":809.14,"high":809.161,"low":808.567,"close":808.731,"volume":2.0880000591278076},{"timestamp":1742391000000,"open":808.528,"high":809.531,"low":808.522,"close":809.134,"volume":3.312000036239624},{"timestamp":1742391060000,"open":808.737,"high":809.158,"low":808.319,"close":808.773,"volume":3.4560000896453857},{"timestamp":1742391120000,"open":808.931,"high":809.173,"low":808.537,"close":808.77,"volume":3.0239999294281006},{"timestamp":1742391180000,"open":808.919,"high":809.573,"low":808.525,"close":809.14,"volume":2.880000114440918},{"timestamp":1742391240000,"open":809.361,"high":809.37,"low":808.537,"close":808.57,"volume":2.0880000591278076},{"timestamp":1742391300000,"open":808.764,"high":809.355,"low":808.125,"close":808.999,"volume":2.303999900817871},{"timestamp":1742391360000,"open":808.74,"high":808.967,"low":808.122,"close":808.522,"volume":2.3399999141693115},{"timestamp":1742391420000,"open":808.37,"high":809.367,"low":808.17,"close":808.928,"volume":2.3399999141693115},{"timestamp":1742391480000,"open":808.743,"high":809.573,"low":808.722,"close":809.37,"volume":2.4119999408721924},{"timestamp":1742391540000,"open":809.158,"high":809.373,"low":808.34,"close":808.34,"volume":2.4119999408721924},{"timestamp":1742391600000,"open":808.567,"high":809.34,"low":808.322,"close":809.143,"volume":2.9159998893737793},{"timestamp":1742391660000,"open":808.961,"high":809.199,"low":808.528,"close":808.919,"volume":2.303999900817871},{"timestamp":1742391720000,"open":808.734,"high":809.17,"low":808.522,"close":808.737,"volume":3.384000062942505},{"timestamp":1742391780000,"open":808.752,"high":809.367,"low":808.322,"close":808.522,"volume":2.447999954223633},{"timestamp":1742391840000,"open":808.734,"high":808.752,"low":807.958,"close":808.149,"volume":2.375999927520752},{"timestamp":1742391900000,"open":807.925,"high":808.999,"low":807.925,"close":808.155,"volume":2.124000072479248},{"timestamp":1742391960000,"open":808.337,"high":809.399,"low":807.943,"close":809.152,"volume":2.5199999809265137},{"timestamp":1742392020000,"open":809.361,"high":809.37,"low":808.719,"close":808.719,"volume":2.0160000324249268},{"timestamp":1742392080000,"open":808.946,"high":809.158,"low":807.77,"close":807.999,"volume":2.4839999675750732},{"timestamp":1742392140000,"open":807.731,"high":807.967,"low":806.919,"close":807.322,"volume":3.059999942779541},{"timestamp":1742392200000,"open":807.567,"high":807.799,"low":806.752,"close":806.764,"volume":2.447999954223633},{"timestamp":1742392260000,"open":806.961,"high":807.599,"low":806.725,"close":807.564,"volume":2.4119999408721924},{"timestamp":1742392320000,"open":807.322,"high":807.561,"low":806.928,"close":807.367,"volume":2.7720000743865967},{"timestamp":1742392380000,"open":807.17,"high":807.561,"low":807.122,"close":807.358,"volume":2.2320001125335693},{"timestamp":1742392440000,"open":807.152,"high":807.934,"low":807.152,"close":807.519,"volume":2.375999927520752},{"timestamp":1742392500000,"open":807.77,"high":807.955,"low":807.319,"close":807.567,"volume":2.447999954223633},{"timestamp":1742392560000,"open":807.719,"high":808.373,"low":807.525,"close":808.149,"volume":2.3399999141693115},{"timestamp":1742392620000,"open":808.367,"high":808.37,"low":807.722,"close":807.937,"volume":2.3399999141693115},{"timestamp":1742392680000,"open":808.17,"high":808.173,"low":807.346,"close":807.734,"volume":2.5199999809265137},{"timestamp":1742392740000,"open":807.964,"high":807.999,"low":807.325,"close":807.546,"volume":2.2320001125335693},{"timestamp":1742392800000,"open":807.722,"high":807.799,"low":807.125,"close":807.77,"volume":2.3399999141693115},{"timestamp":1742392860000,"open":807.561,"high":808.199,"low":807.525,"close":807.564,"volume":1.9800000190734863},{"timestamp":1742392920000,"open":807.743,"high":807.943,"low":807.319,"close":807.599,"volume":2.700000047683716},{"timestamp":1742392980000,"open":807.758,"high":807.799,"low":807.122,"close":807.525,"volume":2.555999994277954},{"timestamp":1742393040000,"open":807.722,"high":807.999,"low":807.125,"close":807.522,"volume":2.808000087738037},{"timestamp":1742393100000,"open":807.599,"high":807.599,"low":806.34,"close":806.749,"volume":3.131999969482422},{"timestamp":1742393160000,"open":806.564,"high":806.799,"low":806.319,"close":806.367,"volume":2.0880000591278076},{"timestamp":1742393220000,"open":806.546,"high":806.958,"low":806.319,"close":806.355,"volume":2.5920000076293945},{"timestamp":1742393280000,"open":806.54,"high":806.573,"low":805.919,"close":805.952,"volume":2.124000072479248},{"timestamp":1742393340000,"open":806.155,"high":806.352,"low":805.337,"close":805.564,"volume":2.0160000324249268},{"timestamp":1742393400000,"open":805.799,"high":806.573,"low":805.361,"close":806.328,"volume":3.240000009536743},{"timestamp":1742393460000,"open":806.561,"high":806.97,"low":805.928,"close":806.337,"volume":2.052000045776367},{"timestamp":1742393520000,"open":806.57,"high":806.57,"low":805.719,"close":805.949,"volume":2.3399999141693115},{"timestamp":1742393580000,"open":805.767,"high":805.973,"low":804.325,"close":804.537,"volume":1.871999979019165},{"timestamp":1742393640000,"open":804.773,"high":804.999,"low":804.337,"close":804.943,"volume":2.2679998874664307},{"timestamp":1742393700000,"open":804.758,"high":804.973,"low":804.122,"close":804.54,"volume":2.3399999141693115},{"timestamp":1742393760000,"open":804.364,"high":804.599,"low":803.919,"close":804.119,"volume":2.0880000591278076},{"timestamp":1742393820000,"open":804.346,"high":804.77,"low":803.922,"close":804.161,"volume":2.700000047683716},{"timestamp":1742393880000,"open":804.364,"high":804.973,"low":804.322,"close":804.761,"volume":2.3399999141693115},{"timestamp":1742393940000,"open":804.549,"high":804.734,"low":803.934,"close":804.128,"volume":2.7360000610351562},{"timestamp":1742394000000,"open":804.358,"high":804.358,"low":802.728,"close":802.931,"volume":2.5920000076293945},{"timestamp":1742394060000,"open":803.158,"high":803.599,"low":802.928,"close":803.534,"volume":2.2679998874664307},{"timestamp":1742394120000,"open":803.322,"high":803.761,"low":803.322,"close":803.761,"volume":1.5839999914169312},{"timestamp":1742394180000,"open":803.564,"high":803.564,"low":802.722,"close":802.937,"volume":1.9800000190734863},{"timestamp":1742394240000,"open":802.746,"high":803.167,"low":802.519,"close":802.746,"volume":1.9079999923706055},{"timestamp":1742394300000,"open":802.537,"high":803.128,"low":802.322,"close":802.761,"volume":2.052000045776367},{"timestamp":1742394360000,"open":802.546,"high":803.57,"low":802.522,"close":802.922,"volume":2.700000047683716},{"timestamp":1742394420000,"open":803.128,"high":803.128,"low":802.519,"close":802.531,"volume":2.5920000076293945},{"timestamp":1742394480000,"open":802.728,"high":803.355,"low":802.522,"close":803.149,"volume":2.303999900817871},{"timestamp":1742394540000,"open":803.37,"high":803.399,"low":802.928,"close":803.361,"volume":2.2320001125335693},{"timestamp":1742394600000,"open":803.528,"high":804.57,"low":802.928,"close":804.343,"volume":2.9519999027252197},{"timestamp":1742394660000,"open":804.149,"high":804.564,"low":803.725,"close":804.549,"volume":2.447999954223633},{"timestamp":1742394720000,"open":804.355,"high":804.764,"low":804.128,"close":804.528,"volume":2.6640000343322754},{"timestamp":1742394780000,"open":804.346,"high":804.961,"low":804.122,"close":804.743,"volume":2.6640000343322754},{"timestamp":1742394840000,"open":804.97,"high":805.361,"low":804.722,"close":805.158,"volume":2.555999994277954},{"timestamp":1742394900000,"open":804.925,"high":805.399,"low":804.925,"close":804.999,"volume":1.4759999513626099},{"timestamp":1742394960000,"open":805.164,"high":805.599,"low":804.728,"close":805.325,"volume":1.9800000190734863},{"timestamp":1742395020000,"open":805.528,"high":806.973,"low":805.325,"close":806.74,"volume":2.7720000743865967},{"timestamp":1742395080000,"open":806.919,"high":807.57,"low":806.543,"close":806.922,"volume":3.240000009536743},{"timestamp":1742395140000,"open":807.146,"high":807.199,"low":806.319,"close":806.358,"volume":2.5199999809265137},{"timestamp":1742395200000,"open":806.528,"high":807.173,"low":806.346,"close":806.999,"volume":2.700000047683716},{"timestamp":1742395260000,"open":806.764,"high":807.967,"low":806.564,"close":806.952,"volume":2.880000114440918},{"timestamp":1742395320000,"open":806.934,"high":807.555,"low":806.719,"close":807.331,"volume":2.9159998893737793},{"timestamp":1742395380000,"open":807.125,"high":807.558,"low":806.919,"close":807.367,"volume":2.880000114440918},{"timestamp":1742395440000,"open":807.131,"high":807.573,"low":806.925,"close":807.152,"volume":2.2679998874664307},{"timestamp":1742395500000,"open":806.946,"high":807.173,"low":805.931,"close":806.525,"volume":2.555999994277954},{"timestamp":1742395560000,"open":806.325,"high":806.967,"low":805.922,"close":806.961,"volume":2.9519999027252197},{"timestamp":1742395620000,"open":806.77,"high":807.752,"low":806.531,"close":807.719,"volume":2.555999994277954},{"timestamp":1742395680000,"open":807.546,"high":808.399,"low":807.537,"close":808.152,"volume":2.447999954223633},{"timestamp":1742395740000,"open":807.961,"high":808.799,"low":807.931,"close":808.719,"volume":2.196000099182129},{"timestamp":1742395800000,"open":808.561,"high":808.74,"low":807.919,"close":808.149,"volume":2.9519999027252197},{"timestamp":1742395860000,"open":808.343,"high":808.399,"low":808.119,"close":808.119,"volume":1.7640000581741333},{"timestamp":1742395920000,"open":808.334,"high":808.599,"low":807.919,"close":808.346,"volume":2.196000099182129},{"timestamp":1742395980000,"open":808.599,"high":808.767,"low":808.134,"close":808.367,"volume":2.196000099182129},{"timestamp":1742396040000,"open":808.122,"high":808.973,"low":808.119,"close":808.773,"volume":2.375999927520752},{"timestamp":1742396100000,"open":808.958,"high":809.599,"low":808.722,"close":808.77,"volume":2.375999927520752},{"timestamp":1742396160000,"open":808.937,"high":809.555,"low":808.746,"close":808.94,"volume":1.944000005722046},{"timestamp":1742396220000,"open":809.137,"high":810.173,"low":808.919,"close":809.731,"volume":2.375999927520752},{"timestamp":1742396280000,"open":809.94,"high":809.967,"low":809.319,"close":809.555,"volume":2.447999954223633},{"timestamp":1742396340000,"open":809.343,"high":809.728,"low":809.119,"close":809.346,"volume":2.375999927520752},{"timestamp":1742396400000,"open":809.17,"high":809.564,"low":808.725,"close":809.373,"volume":2.880000114440918},{"timestamp":1742396460000,"open":809.146,"high":810.567,"low":809.146,"close":810.319,"volume":2.4839999675750732},{"timestamp":1742396520000,"open":810.522,"high":810.799,"low":810.119,"close":810.599,"volume":2.555999994277954},{"timestamp":1742396580000,"open":810.352,"high":811.131,"low":810.322,"close":810.564,"volume":2.2320001125335693},{"timestamp":1742396640000,"open":810.346,"high":810.599,"low":810.122,"close":810.328,"volume":2.555999994277954},{"timestamp":1742396700000,"open":810.528,"high":810.94,"low":810.146,"close":810.525,"volume":2.4839999675750732},{"timestamp":1742396760000,"open":810.367,"high":811.164,"low":810.319,"close":810.752,"volume":2.4839999675750732},{"timestamp":1742396820000,"open":810.943,"high":811.743,"low":810.325,"close":810.752,"volume":2.375999927520752},{"timestamp":1742396880000,"open":810.519,"high":811.399,"low":810.519,"close":811.152,"volume":3.1679999828338623},{"timestamp":1742396940000,"open":810.97,"high":811.167,"low":810.719,"close":810.719,"volume":2.628000020980835},{"timestamp":1742397000000,"open":810.943,"high":811.399,"low":810.519,"close":811.399,"volume":2.8440001010894775},{"timestamp":1742397060000,"open":811.146,"high":812.799,"low":811.146,"close":812.549,"volume":3.1679999828338623},{"timestamp":1742397120000,"open":812.77,"high":812.973,"low":811.522,"close":812.137,"volume":2.700000047683716},{"timestamp":1742397180000,"open":811.94,"high":812.555,"low":811.519,"close":811.564,"volume":2.124000072479248},{"timestamp":1742397240000,"open":811.743,"high":811.773,"low":810.722,"close":811.599,"volume":2.447999954223633},{"timestamp":1742397300000,"open":811.752,"high":811.755,"low":810.999,"close":811.119,"volume":2.124000072479248},{"timestamp":1742397360000,"open":811.322,"high":811.322,"low":810.722,"close":810.955,"volume":1.6920000314712524},{"timestamp":1742397420000,"open":810.725,"high":811.137,"low":810.328,"close":810.731,"volume":2.0160000324249268},{"timestamp":1742397480000,"open":810.973,"high":811.146,"low":810.522,"close":810.761,"volume":2.5199999809265137},{"timestamp":1742397540000,"open":810.599,"high":810.77,"low":810.319,"close":810.767,"volume":2.447999954223633},{"timestamp":1742397600000,"open":810.534,"high":810.549,"low":809.752,"close":810.522,"volume":1.7280000448226929},{"timestamp":1742397660000,"open":810.322,"high":810.599,"low":809.919,"close":810.325,"volume":2.1600000858306885},{"timestamp":1742397720000,"open":810.149,"high":810.77,"low":810.119,"close":810.564,"volume":1.7640000581741333},{"timestamp":1742397780000,"open":810.528,"high":810.999,"low":810.331,"close":810.558,"volume":2.1600000858306885},{"timestamp":1742397840000,"open":810.746,"high":810.958,"low":810.519,"close":810.773,"volume":1.2960000038146973},{"timestamp":1742397900000,"open":810.561,"high":811.561,"low":810.528,"close":811.558,"volume":1.7999999523162842},{"timestamp":1742397960000,"open":811.399,"high":812.573,"low":811.325,"close":811.728,"volume":2.196000099182129},{"timestamp":1742398020000,"open":811.925,"high":811.964,"low":811.519,"close":811.543,"volume":2.0160000324249268},{"timestamp":1742398080000,"open":811.761,"high":811.761,"low":811.122,"close":811.367,"volume":1.7280000448226929},{"timestamp":1742398140000,"open":811.131,"high":811.599,"low":811.119,"close":811.137,"volume":2.447999954223633},{"timestamp":1742398200000,"open":811.322,"high":811.799,"low":811.149,"close":811.522,"volume":2.5199999809265137},{"timestamp":1742398260000,"open":811.361,"high":811.761,"low":811.319,"close":811.531,"volume":1.7280000448226929},{"timestamp":1742398320000,"open":811.758,"high":812.199,"low":811.522,"close":811.943,"volume":2.3399999141693115},{"timestamp":1742398380000,"open":811.743,"high":811.999,"low":811.719,"close":811.999,"volume":1.3680000305175781},{"timestamp":1742398440000,"open":811.927,"high":811.97,"low":810.922,"close":811.758,"volume":1.871999979019165},{"timestamp":1742398500000,"open":811.961,"high":811.999,"low":811.334,"close":811.734,"volume":2.447999954223633},{"timestamp":1742398560000,"open":811.934,"high":812.125,"low":811.528,"close":811.752,"volume":2.0880000591278076},{"timestamp":1742398620000,"open":811.525,"high":811.967,"low":811.519,"close":811.519,"volume":1.5119999647140503},{"timestamp":1742398680000,"open":811.719,"high":811.97,"low":811.519,"close":811.773,"volume":2.124000072479248},{"timestamp":1742398740000,"open":811.528,"high":811.77,"low":811.319,"close":811.534,"volume":1.944000005722046},{"timestamp":1742398800000,"open":811.74,"high":811.999,"low":811.519,"close":811.546,"volume":1.7640000581741333},{"timestamp":1742398860000,"open":811.743,"high":811.799,"low":811.319,"close":811.319,"volume":1.440000057220459},{"timestamp":1742398920000,"open":811.567,"high":812.561,"low":811.319,"close":812.199,"volume":2.2679998874664307},{"timestamp":1742398980000,"open":811.94,"high":812.367,"low":811.725,"close":811.725,"volume":2.196000099182129},{"timestamp":1742399040000,"open":811.97,"high":812.37,"low":811.731,"close":811.731,"volume":1.6920000314712524},{"timestamp":1742399100000,"open":811.999,"high":812.37,"low":811.737,"close":811.955,"volume":2.2679998874664307},{"timestamp":1742399160000,"open":812.173,"high":812.199,"low":811.522,"close":811.731,"volume":1.7280000448226929},{"timestamp":1742399220000,"open":811.973,"high":812.74,"low":811.743,"close":812.573,"volume":1.7640000581741333},{"timestamp":1742399280000,"open":812.34,"high":812.97,"low":812.137,"close":812.943,"volume":2.196000099182129},{"timestamp":1742399340000,"open":812.719,"high":813.199,"low":812.334,"close":813.199,"volume":1.8359999656677246},{"timestamp":1742399400000,"open":812.958,"high":813.746,"low":812.946,"close":813.561,"volume":2.1600000858306885},{"timestamp":1742399460000,"open":813.373,"high":813.799,"low":813.319,"close":813.549,"volume":2.124000072479248},{"timestamp":1742399520000,"open":813.346,"high":813.943,"low":813.325,"close":813.761,"volume":2.052000045776367},{"timestamp":1742399580000,"open":813.525,"high":814.155,"low":813.519,"close":814.137,"volume":2.3399999141693115},{"timestamp":1742399640000,"open":813.922,"high":814.399,"low":813.919,"close":814.161,"volume":1.9079999923706055},{"timestamp":1742399700000,"open":813.922,"high":814.164,"low":813.322,"close":813.337,"volume":1.6920000314712524},{"timestamp":1742399760000,"open":813.567,"high":813.767,"low":813.122,"close":813.149,"volume":1.6920000314712524},{"timestamp":1742399820000,"open":813.346,"high":813.931,"low":813.17,"close":813.931,"volume":1.7280000448226929},{"timestamp":1742399880000,"open":813.752,"high":814.199,"low":813.599,"close":813.922,"volume":2.4839999675750732},{"timestamp":1742399940000,"open":813.758,"high":813.999,"low":813.519,"close":813.531,"volume":1.6200000047683716},{"timestamp":1742400000000,"open":813.767,"high":814.573,"low":813.528,"close":813.973,"volume":2.052000045776367},{"timestamp":1742400060000,"open":814.158,"high":814.773,"low":813.943,"close":814.367,"volume":2.4119999408721924},{"timestamp":1742400120000,"open":814.364,"high":815.331,"low":814.337,"close":815.199,"volume":2.196000099182129},{"timestamp":1742400180000,"open":814.934,"high":815.134,"low":814.534,"close":814.725,"volume":1.944000005722046},{"timestamp":1742400240000,"open":814.558,"high":815.131,"low":814.537,"close":814.74,"volume":2.447999954223633},{"timestamp":1742400300000,"open":814.955,"high":815.17,"low":814.522,"close":814.97,"volume":1.5479999780654907},{"timestamp":1742400360000,"open":815.134,"high":815.199,"low":814.734,"close":814.943,"volume":1.0440000295639038},{"timestamp":1742400420000,"open":814.752,"high":814.999,"low":814.334,"close":814.731,"volume":1.9800000190734863},{"timestamp":1742400480000,"open":814.537,"high":814.961,"low":814.319,"close":814.764,"volume":2.196000099182129},{"timestamp":1742400540000,"open":814.519,"high":814.799,"low":814.519,"close":814.599,"volume":1.9800000190734863},{"timestamp":1742400600000,"open":814.322,"high":814.749,"low":813.919,"close":813.919,"volume":2.4839999675750732},{"timestamp":1742400660000,"open":814.137,"high":814.57,"low":813.928,"close":814.37,"volume":1.7280000448226929},{"timestamp":1742400720000,"open":814.564,"high":815.573,"low":814.119,"close":814.922,"volume":2.5920000076293945},{"timestamp":1742400780000,"open":815.125,"high":815.199,"low":814.922,"close":814.964,"volume":1.7280000448226929},{"timestamp":1742400840000,"open":815.146,"high":815.364,"low":814.546,"close":814.919,"volume":2.7720000743865967},{"timestamp":1742400900000,"open":814.773,"high":814.964,"low":814.319,"close":814.57,"volume":1.9079999923706055},{"timestamp":1742400960000,"open":814.352,"high":815.167,"low":814.128,"close":814.152,"volume":1.944000005722046},{"timestamp":1742401020000,"open":814.37,"high":814.399,"low":813.919,"close":813.967,"volume":1.6200000047683716},{"timestamp":1742401080000,"open":814.199,"high":814.57,"low":813.922,"close":814.322,"volume":1.9800000190734863},{"timestamp":1742401140000,"open":814.543,"high":814.719,"low":814.322,"close":814.525,"volume":1.871999979019165},{"timestamp":1742401200000,"open":814.373,"high":814.74,"low":814.119,"close":814.567,"volume":1.6200000047683716},{"timestamp":1742401260000,"open":814.728,"high":815.561,"low":814.599,"close":815.555,"volume":2.0160000324249268},{"timestamp":1742401320000,"open":815.319,"high":815.761,"low":815.319,"close":815.543,"volume":1.3680000305175781},{"timestamp":1742401380000,"open":815.719,"high":816.346,"low":815.531,"close":815.943,"volume":2.303999900817871},{"timestamp":1742401440000,"open":815.734,"high":815.734,"low":815.128,"close":815.352,"volume":1.5839999914169312},{"timestamp":1742401500000,"open":815.528,"high":815.528,"low":814.728,"close":814.728,"volume":2.7720000743865967},{"timestamp":1742401560000,"open":814.94,"high":815.37,"low":814.722,"close":815.134,"volume":2.2679998874664307},{"timestamp":1742401620000,"open":815.361,"high":815.37,"low":815.119,"close":815.199,"volume":1.4040000438690186},{"timestamp":1742401680000,"open":815.358,"high":815.74,"low":815.119,"close":815.74,"volume":2.447999954223633},{"timestamp":1742401740000,"open":815.549,"high":816.173,"low":815.528,"close":816.158,"volume":1.871999979019165}]