[{"timestamp":1742371200000,"open":960.724,"high":960.724,"low":953.924,"close":954.324,"volume":0.2849999964237213},{"timestamp":1742371260000,"open":954.524,"high":954.724,"low":954.324,"close":954.524,"volume":0.12600000202655792},{"timestamp":1742371320000,"open":954.724,"high":955.324,"low":954.524,"close":955.124,"volume":0.16200000047683716},{"timestamp":1742371380000,"open":955.324,"high":955.924,"low":953.524,"close":953.524,"volume":0.22499999403953552},{"timestamp":1742371440000,"open":953.524,"high":954.724,"low":953.324,"close":953.324,"volume":0.12300000339746475},{"timestamp":1742371500000,"open":953.524,"high":953.724,"low":952.524,"close":953.124,"volume":0.12300000339746475},{"timestamp":1742371560000,"open":952.924,"high":954.924,"low":952.924,"close":954.124,"volume":0.05400000140070915},{"timestamp":1742371620000,"open":953.924,"high":954.924,"low":953.924,"close":954.524,"volume":0.07199999690055847},{"timestamp":1742371680000,"open":954.524,"high":954.924,"low":954.124,"close":954.124,"volume":0.14399999380111694},{"timestamp":1742371740000,"open":954.524,"high":954.724,"low":953.724,"close":953.724,"volume":0.06300000101327896},{"timestamp":1742371800000,"open":953.924,"high":955.324,"low":953.924,"close":954.124,"volume":0.11699999868869781},{"timestamp":1742371860000,"open":954.324,"high":954.924,"low":953.324,"close":954.324,"volume":0.17100000381469727},{"timestamp":1742371920000,"open":954.524,"high":954.924,"low":953.524,"close":953.724,"volume":0.3149999976158142},{"timestamp":1742371980000,"open":953.924,"high":954.924,"low":953.524,"close":954.524,"volume":0.1770000010728836},{"timestamp":1742372040000,"open":954.324,"high":954.924,"low":953.924,"close":954.524,"volume":0.2070000022649765},{"timestamp":1742372100000,"open":954.324,"high":955.324,"low":954.124,"close":955.324,"volume":0.1860000044107437},{"timestamp":1742372160000,"open":955.124,"high":955.724,"low":954.524,"close":955.524,"volume":0.2070000022649765},{"timestamp":1742372220000,"open":955.924,"high":955.924,"low":955.724,"close":955.924,"volume":0.11400000005960464},{"timestamp":1742372280000,"open":955.724,"high":955.924,"low":955.324,"close":955.324,"volume":0.14399999380111694},{"timestamp":1742372340000,"open":955.124,"high":955.524,"low":954.724,"close":954.724,"volume":0.12600000202655792},{"timestamp":1742372400000,"open":954.924,"high":956.724,"low":954.924,"close":956.124,"volume":0.36000001430511475},{"timestamp":1742372460000,"open":956.324,"high":956.324,"low":955.724,"close":955.924,"volume":0.035999998450279236},{"timestamp":1742372520000,"open":955.724,"high":956.124,"low":955.724,"close":955.924,"volume":0.09000000357627869},{"timestamp":1742372580000,"open":956.124,"high":956.524,"low":956.124,"close":956.324,"volume":0.09000000357627869},{"timestamp":1742372640000,"open":956.524,"high":956.524,"low":956.324,"close":956.524,"volume":0.027000000700354576},{"timestamp":1742372700000,"open":956.324,"high":956.724,"low":955.724,"close":956.124,"volume":0.11699999868869781},{"timestamp":1742372760000,"open":955.924,"high":956.724,"low":955.324,"close":956.724,"volume":0.18000000715255737},{"timestamp":1742372820000,"open":956.524,"high":956.724,"low":956.524,"close":956.524,"volume":0.07800000160932541},{"timestamp":1742372880000,"open":956.724,"high":956.724,"low":955.524,"close":955.524,"volume":0.11400000005960464},{"timestamp":1742372940000,"open":955.324,"high":957.524,"low":955.324,"close":957.324,"volume":0.13199999928474426},{"timestamp":1742373000000,"open":957.324,"high":957.524,"low":955.324,"close":955.724,"volume":0.335999995470047},{"timestamp":1742373060000,"open":955.524,"high":955.724,"low":955.324,"close":955.524,"volume":0.11699999868869781},{"timestamp":1742373120000,"open":955.324,"high":955.524,"low":955.324,"close":955.524,"volume":0.017999999225139618},{"timestamp":1742373180000,"open":955.324,"high":957.124,"low":955.324,"close":956.924,"volume":0.1889999955892563},{"timestamp":1742373240000,"open":956.724,"high":956.924,"low":956.724,"close":956.724,"volume":0.04500000178813934},{"timestamp":1742373300000,"open":956.924,"high":958.524,"low":956.924,"close":958.124,"volume":0.24300000071525574},{"timestamp":1742373360000,"open":958.324,"high":958.524,"low":957.924,"close":957.924,"volume":0.0989999994635582},{"timestamp":1742373420000,"open":958.124,"high":958.924,"low":957.924,"close":958.724,"volume":0.18000000715255737},{"timestamp":1742373480000,"open":958.724,"high":959.124,"low":958.724,"close":958.724,"volume":0.24300000071525574},{"timestamp":1742373540000,"open":958.924,"high":959.124,"low":957.924,"close":957.924,"volume":0.12600000202655792},{"timestamp":1742373600000,"open":957.724,"high":957.724,"low":957.324,"close":957.524,"volume":0.04500000178813934},{"timestamp":1742373660000,"open":957.324,"high":958.124,"low":957.124,"close":957.924,"volume":0.0989999994635582},{"timestamp":1742373720000,"open":957.724,"high":957.724,"low":957.324,"close":957.524,"volume":0.07199999690055847},{"timestamp":1742373780000,"open":957.324,"high":957.924,"low":957.324,"close":957.524,"volume":0.06300000101327896},{"timestamp":1742373840000,"open":957.724,"high":957.724,"low":956.924,"close":956.924,"volume":0.0989999994635582},{"timestamp":1742373900000,"open":957.124,"high":957.124,"low":956.724,"close":956.924,"volume":0.08100000023841858},{"timestamp":1742373960000,"open":956.724,"high":957.924,"low":956.724,"close":957.324,"volume":0.1860000044107437},{"timestamp":1742374020000,"open":957.524,"high":957.524,"low":957.124,"close":957.324,"volume":0.05400000140070915},{"timestamp":1742374080000,"open":957.124,"high":957.124,"low":957.124,"close":957.124,"volume":0.008999999612569809},{"timestamp":1742374140000,"open":957.324,"high":957.324,"low":957.124,"close":957.124,"volume":0.017999999225139618},{"timestamp":1742374200000,"open":957.324,"high":957.524,"low":956.924,"close":957.124,"volume":0.1379999965429306},{"timestamp":1742374260000,"open":956.924,"high":957.124,"low":956.924,"close":957.124,"volume":0.017999999225139618},{"timestamp":1742374320000,"open":956.924,"high":957.124,"low":956.324,"close":956.724,"volume":0.1080000028014183},{"timestamp":1742374380000,"open":956.924,"high":957.524,"low":956.724,"close":957.324,"volume":0.13500000536441803},{"timestamp":1742374440000,"open":957.524,"high":957.524,"low":957.124,"close":957.324,"volume":0.17399999499320984},{"timestamp":1742374500000,"open":957.524,"high":957.524,"low":957.124,"close":957.124,"volume":0.07199999690055847},{"timestamp":1742374560000,"open":957.324,"high":957.324,"low":956.724,"close":957.124,"volume":0.1080000028014183},{"timestamp":1742374620000,"open":956.924,"high":958.524,"low":956.724,"close":958.524,"volume":0.18000000715255737},{"timestamp":1742374680000,"open":958.324,"high":958.524,"low":957.524,"close":957.724,"volume":0.1589999943971634},{"timestamp":1742374740000,"open":957.524,"high":957.524,"low":957.124,"close":957.124,"volume":0.09000000357627869},{"timestamp":1742374800000,"open":957.324,"high":957.524,"low":956.924,"close":956.924,"volume":0.20999999344348907},{"timestamp":1742374860000,"open":957.124,"high":957.124,"low":956.724,"close":956.724,"volume":0.12300000339746475},{"timestamp":1742374920000,"open":956.724,"high":956.724,"low":955.924,"close":956.124,"volume":0.14100000262260437},{"timestamp":1742374980000,"open":956.124,"high":957.324,"low":955.924,"close":957.124,"volume":0.23999999463558197},{"timestamp":1742375040000,"open":957.324,"high":957.324,"low":957.124,"close":957.124,"volume":0.07199999690055847},{"timestamp":1742375100000,"open":957.324,"high":957.324,"low":956.324,"close":956.724,"volume":0.11699999868869781},{"timestamp":1742375160000,"open":956.524,"high":956.724,"low":956.524,"close":956.724,"volume":0.07199999690055847},{"timestamp":1742375220000,"open":956.524,"high":957.324,"low":956.524,"close":957.124,"volume":0.16200000047683716},{"timestamp":1742375280000,"open":957.324,"high":957.324,"low":957.124,"close":957.324,"volume":0.08699999749660492},{"timestamp":1742375340000,"open":957.124,"high":957.724,"low":957.124,"close":957.324,"volume":0.13500000536441803},{"timestamp":1742375400000,"open":957.524,"high":957.524,"low":956.924,"close":957.124,"volume":0.19200000166893005},{"timestamp":1742375460000,"open":956.924,"high":957.324,"low":956.724,"close":956.724,"volume":0.1589999943971634},{"timestamp":1742375520000,"open":956.924,"high":956.924,"low":956.124,"close":956.124,"volume":0.1979999989271164},{"timestamp":1742375580000,"open":955.924,"high":956.324,"low":955.524,"close":955.724,"volume":0.09000000357627869},{"timestamp":1742375640000,"open":955.524,"high":956.124,"low":954.924,"close":955.524,"volume":0.296999990940094},{"timestamp":1742375700000,"open":955.724,"high":955.924,"low":955.324,"close":955.724,"volume":0.23399999737739563},{"timestamp":1742375760000,"open":956.324,"high":956.924,"low":956.124,"close":956.524,"volume":0.28200000524520874},{"timestamp":1742375820000,"open":956.324,"high":956.524,"low":956.324,"close":956.524,"volume":0.035999998450279236},{"timestamp":1742375880000,"open":956.324,"high":956.524,"low":955.724,"close":956.124,"volume":0.15299999713897705},{"timestamp":1742375940000,"open":955.924,"high":956.924,"low":955.924,"close":956.924,"volume":0.04500000178813934},{"timestamp":1742376000000,"open":956.724,"high":956.924,"low":956.324,"close":956.724,"volume":0.07199999690055847},{"timestamp":1742376060000,"open":956.324,"high":957.324,"low":955.924,"close":957.124,"volume":0.1860000044107437},{"timestamp":1742376120000,"open":957.324,"high":957.324,"low":956.324,"close":956.724,"volume":0.24300000071525574},{"timestamp":1742376180000,"open":956.524,"high":956.724,"low":956.524,"close":956.724,"volume":0.3659999966621399},{"timestamp":1742376240000,"open":956.524,"high":956.724,"low":956.324,"close":956.524,"volume":0.09000000357627869},{"timestamp":1742376300000,"open":956.324,"high":957.324,"low":956.324,"close":956.924,"volume":0.17100000381469727},{"timestamp":1742376360000,"open":957.124,"high":957.124,"low":956.924,"close":957.124,"volume":0.04500000178813934},{"timestamp":1742376420000,"open":956.924,"high":957.124,"low":956.924,"close":957.124,"volume":0.035999998450279236},{"timestamp":1742376480000,"open":956.924,"high":957.924,"low":956.924,"close":957.324,"volume":0.2939999997615814},{"timestamp":1742376540000,"open":957.724,"high":957.924,"low":957.724,"close":957.924,"volume":0.05400000140070915},{"timestamp":1742376600000,"open":957.724,"high":957.924,"low":957.724,"close":957.724,"volume":0.06300000101327896},{"timestamp":1742376660000,"open":957.324,"high":957.724,"low":957.124,"close":957.324,"volume":0.21899999678134918},{"timestamp":1742376720000,"open":957.524,"high":957.724,"low":957.324,"close":957.524,"volume":0.12600000202655792},{"timestamp":1742376780000,"open":957.324,"high":957.724,"low":957.124,"close":957.124,"volume":0.09000000357627869},{"timestamp":1742376840000,"open":957.324,"high":958.324,"low":956.924,"close":958.124,"volume":0.21299999952316284},{"timestamp":1742376900000,"open":958.324,"high":958.724,"low":958.324,"close":958.724,"volume":0.04500000178813934},{"timestamp":1742376960000,"open":958.524,"high":958.724,"low":958.324,"close":958.524,"volume":0.05400000140070915},{"timestamp":1742377020000,"open":958.724,"high":959.124,"low":958.524,"close":958.724,"volume":0.08100000023841858},{"timestamp":1742377140000,"open":958.524,"high":958.724,"low":958.524,"close":958.724,"volume":0.035999998450279236},{"timestamp":1742377200000,"open":958.524,"high":958.524,"low":958.524,"close":958.524,"volume":0.008999999612569809},{"timestamp":1742377260000,"open":958.724,"high":959.524,"low":958.724,"close":959.524,"volume":0.0989999994635582},{"timestamp":1742377320000,"open":959.324,"high":959.524,"low":958.524,"close":958.524,"volume":0.15299999713897705},{"timestamp":1742377380000,"open":958.724,"high":959.724,"low":958.724,"close":959.324,"volume":0.1080000028014183},{"timestamp":1742377440000,"open":959.724,"high":960.124,"low":959.324,"close":959.524,"volume":0.33899998664855957},{"timestamp":1742377500000,"open":959.724,"high":959.724,"low":958.724,"close":958.924,"volume":0.1979999989271164},{"timestamp":1742377560000,"open":958.724,"high":959.724,"low":958.724,"close":959.524,"volume":0.1589999943971634},{"timestamp":1742377620000,"open":959.524,"high":959.924,"low":959.524,"close":959.724,"volume":0.15299999713897705},{"timestamp":1742377680000,"open":959.924,"high":960.124,"low":959.724,"close":960.124,"volume":0.19499999284744263},{"timestamp":1742377740000,"open":959.924,"high":960.124,"low":959.124,"close":959.724,"volume":0.16500000655651093},{"timestamp":1742377800000,"open":959.924,"high":959.924,"low":959.524,"close":959.924,"volume":0.16200000047683716},{"timestamp":1742377860000,"open":959.924,"high":960.124,"low":959.724,"close":960.124,"volume":0.2370000034570694},{"timestamp":1742377920000,"open":959.924,"high":960.524,"low":959.924,"close":960.524,"volume":0.13199999928474426},{"timestamp":1742377980000,"open":960.324,"high":960.524,"low":959.324,"close":959.724,"volume":0.13500000536441803},{"timestamp":1742378040000,"open":959.724,"high":959.724,"low":958.924,"close":958.924,"volume":0.17100000381469727},{"timestamp":1742378100000,"open":959.124,"high":959.324,"low":958.924,"close":959.324,"volume":0.13500000536441803},{"timestamp":1742378160000,"open":959.324,"high":959.324,"low":959.124,"close":959.324,"volume":0.20399999618530273},{"timestamp":1742378220000,"open":959.124,"high":959.524,"low":959.124,"close":959.324,"volume":0.08699999749660492},{"timestamp":1742378280000,"open":959.124,"high":959.124,"low":959.124,"close":959.124,"volume":0.008999999612569809},{"timestamp":1742378340000,"open":959.324,"high":959.324,"low":959.124,"close":959.124,"volume":0.0989999994635582},{"timestamp":1742378400000,"open":959.324,"high":959.724,"low":959.124,"close":959.124,"volume":0.1080000028014183},{"timestamp":1742378460000,"open":959.324,"high":959.324,"low":959.124,"close":959.324,"volume":0.1379999965429306},{"timestamp":1742378520000,"open":959.124,"high":959.924,"low":959.124,"close":959.724,"volume":0.296999990940094},{"timestamp":1742378580000,"open":959.524,"high":959.924,"low":959.324,"close":959.524,"volume":0.27000001072883606},{"timestamp":1742378640000,"open":959.724,"high":959.724,"low":959.324,"close":959.724,"volume":0.05400000140070915},{"timestamp":1742378700000,"open":959.524,"high":959.524,"low":959.324,"close":959.324,"volume":0.11699999868869781},{"timestamp":1742378760000,"open":959.324,"high":960.324,"low":959.324,"close":960.124,"volume":0.29100000858306885},{"timestamp":1742378820000,"open":960.324,"high":960.324,"low":960.124,"close":960.124,"volume":0.09000000357627869},{"timestamp":1742378880000,"open":960.324,"high":960.324,"low":960.124,"close":960.324,"volume":0.05999999865889549},{"timestamp":1742378940000,"open":960.124,"high":960.524,"low":960.124,"close":960.324,"volume":0.04500000178813934},{"timestamp":1742379000000,"open":960.524,"high":960.924,"low":960.124,"close":960.524,"volume":0.16200000047683716},{"timestamp":1742379060000,"open":960.324,"high":960.924,"low":960.324,"close":960.924,"volume":0.027000000700354576},{"timestamp":1742379120000,"open":960.724,"high":960.924,"low":960.124,"close":960.324,"volume":0.11699999868869781},{"timestamp":1742379180000,"open":960.524,"high":960.524,"low":960.124,"close":960.124,"volume":0.13500000536441803},{"timestamp":1742379240000,"open":960.324,"high":960.524,"low":960.324,"close":960.524,"volume":0.06300000101327896},{"timestamp":1742379360000,"open":960.324,"high":960.524,"low":960.324,"close":960.324,"volume":0.027000000700354576},{"timestamp":1742379420000,"open":960.524,"high":960.524,"low":960.324,"close":960.524,"volume":0.05400000140070915},{"timestamp":1742379480000,"open":960.524,"high":960.724,"low":960.324,"close":960.524,"volume":0.14100000262260437},{"timestamp":1742379540000,"open":960.324,"high":960.524,"low":960.324,"close":960.324,"volume":0.027000000700354576},{"timestamp":1742379600000,"open":960.524,"high":960.524,"low":960.324,"close":960.524,"volume":0.035999998450279236},{"timestamp":1742379660000,"open":960.324,"high":960.524,"low":960.324,"close":960.324,"volume":0.027000000700354576},{"timestamp":1742379720000,"open":960.524,"high":960.924,"low":960.324,"close":960.924,"volume":0.08100000023841858},{"timestamp":1742379780000,"open":960.724,"high":961.124,"low":960.724,"close":960.924,"volume":0.14399999380111694},{"timestamp":1742379840000,"open":961.124,"high":961.924,"low":960.724,"close":961.724,"volume":0.17100000381469727},{"timestamp":1742379900000,"open":961.924,"high":961.924,"low":961.324,"close":961.724,"volume":0.07199999690055847},{"timestamp":1742379960000,"open":961.924,"high":961.924,"low":961.724,"close":961.724,"volume":0.035999998450279236},{"timestamp":1742380020000,"open":961.924,"high":962.924,"low":961.724,"close":962.924,"volume":0.19200000166893005},{"timestamp":1742380080000,"open":962.924,"high":963.124,"low":961.924,"close":962.524,"volume":0.08100000023841858},{"timestamp":1742380140000,"open":962.324,"high":962.524,"low":962.124,"close":962.324,"volume":0.0989999994635582},{"timestamp":1742380200000,"open":962.524,"high":962.524,"low":962.324,"close":962.324,"volume":0.07199999690055847},{"timestamp":1742380260000,"open":962.524,"high":962.524,"low":962.324,"close":962.524,"volume":0.08699999749660492},{"timestamp":1742380320000,"open":962.324,"high":962.524,"low":962.324,"close":962.324,"volume":0.027000000700354576},{"timestamp":1742380380000,"open":962.524,"high":962.524,"low":962.324,"close":962.324,"volume":0.05400000140070915},{"timestamp":1742380440000,"open":962.524,"high":962.524,"low":962.324,"close":962.324,"volume":0.05400000140070915},{"timestamp":1742380500000,"open":962.524,"high":963.124,"low":962.324,"close":962.524,"volume":0.11699999868869781},{"timestamp":1742380560000,"open":962.524,"high":962.924,"low":962.124,"close":962.324,"volume":0.05999999865889549},{"timestamp":1742380620000,"open":962.124,"high":962.324,"low":961.924,"close":962.124,"volume":0.12600000202655792},{"timestamp":1742380680000,"open":961.924,"high":962.124,"low":961.724,"close":961.924,"volume":0.15299999713897705},{"timestamp":1742380740000,"open":961.724,"high":961.924,"low":961.724,"close":961.724,"volume":0.04500000178813934},{"timestamp":1742380800000,"open":961.924,"high":962.124,"low":961.724,"close":961.924,"volume":0.04500000178813934},{"timestamp":1742380860000,"open":962.124,"high":962.124,"low":961.724,"close":961.724,"volume":0.05400000140070915},{"timestamp":1742380920000,"open":961.924,"high":962.124,"low":961.524,"close":961.524,"volume":0.11699999868869781},{"timestamp":1742380980000,"open":961.724,"high":961.724,"low":961.524,"close":961.724,"volume":0.04500000178813934},{"timestamp":1742381040000,"open":961.524,"high":961.724,"low":961.524,"close":961.724,"volume":0.017999999225139618},{"timestamp":1742381100000,"open":961.924,"high":961.924,"low":961.524,"close":961.524,"volume":0.035999998450279236},{"timestamp":1742381160000,"open":961.724,"high":961.724,"low":960.924,"close":961.124,"volume":0.1080000028014183},{"timestamp":1742381220000,"open":960.924,"high":961.724,"low":960.924,"close":961.124,"volume":0.11400000005960464},{"timestamp":1742381280000,"open":960.924,"high":961.124,"low":960.924,"close":961.124,"volume":0.035999998450279236},{"timestamp":1742381340000,"open":960.924,"high":960.924,"low":960.724,"close":960.724,"volume":0.11699999868869781},{"timestamp":1742381400000,"open":960.924,"high":960.924,"low":960.324,"close":960.524,"volume":0.035999998450279236},{"timestamp":1742381460000,"open":960.324,"high":961.124,"low":960.324,"close":960.524,"volume":0.257999986410141},{"timestamp":1742381520000,"open":960.724,"high":960.924,"low":960.524,"close":960.524,"volume":0.08100000023841858},{"timestamp":1742381580000,"open":960.524,"high":960.524,"low":960.124,"close":960.324,"volume":0.22200000286102295},{"timestamp":1742381640000,"open":960.524,"high":960.524,"low":960.324,"close":960.524,"volume":0.10499999672174454},{"timestamp":1742381700000,"open":960.324,"high":960.524,"low":960.324,"close":960.524,"volume":0.05400000140070915},{"timestamp":1742381760000,"open":960.324,"high":960.524,"low":960.124,"close":960.324,"volume":0.11699999868869781},{"timestamp":1742381820000,"open":960.524,"high":960.524,"low":960.524,"close":960.524,"volume":0.008999999612569809},{"timestamp":1742381880000,"open":960.324,"high":960.524,"low":960.124,"close":960.124,"volume":0.08100000023841858},{"timestamp":1742381940000,"open":960.324,"high":960.324,"low":960.124,"close":960.324,"volume":0.04500000178813934},{"timestamp":1742382000000,"open":960.124,"high":960.324,"low":959.724,"close":960.124,"volume":0.18000000715255737},{"timestamp":1742382060000,"open":960.324,"high":960.324,"low":959.724,"close":960.124,"volume":0.13199999928474426},{"timestamp":1742382120000,"open":960.324,"high":960.324,"low":959.124,"close":959.324,"volume":0.15299999713897705},{"timestamp":1742382180000,"open":959.324,"high":959.524,"low":959.124,"close":959.124,"volume":0.07199999690055847},{"timestamp":1742382240000,"open":959.324,"high":959.524,"low":959.124,"close":959.524,"volume":0.05400000140070915},{"timestamp":1742382300000,"open":959.324,"high":959.524,"low":959.324,"close":959.524,"volume":0.07199999690055847},{"timestamp":1742382420000,"open":959.324,"high":959.724,"low":959.324,"close":959.524,"volume":0.13199999928474426},{"timestamp":1742382480000,"open":959.524,"high":959.524,"low":959.124,"close":959.124,"volume":0.04500000178813934},{"timestamp":1742382540000,"open":959.324,"high":959.324,"low":959.124,"close":959.324,"volume":0.027000000700354576},{"timestamp":1742382600000,"open":959.124,"high":960.124,"low":959.124,"close":960.124,"volume":0.12600000202655792},{"timestamp":1742382660000,"open":959.924,"high":960.324,"low":959.124,"close":960.124,"volume":0.257999986410141},{"timestamp":1742382720000,"open":960.324,"high":960.324,"low":960.124,"close":960.124,"volume":0.09600000083446503},{"timestamp":1742382780000,"open":960.324,"high":960.524,"low":960.124,"close":960.124,"volume":0.05400000140070915},{"timestamp":1742382840000,"open":960.324,"high":960.524,"low":960.124,"close":960.324,"volume":0.05400000140070915},{"timestamp":1742382900000,"open":960.524,"high":960.524,"low":960.124,"close":960.324,"volume":0.0989999994635582},{"timestamp":1742382960000,"open":960.524,"high":960.524,"low":960.324,"close":960.324,"volume":0.06300000101327896},{"timestamp":1742383020000,"open":960.524,"high":960.524,"low":960.324,"close":960.324,"volume":0.1080000028014183},{"timestamp":1742383080000,"open":960.524,"high":960.524,"low":960.324,"close":960.524,"volume":0.04500000178813934},{"timestamp":1742383140000,"open":960.324,"high":960.324,"low":960.324,"close":960.324,"volume":0.008999999612569809},{"timestamp":1742383200000,"open":960.324,"high":960.724,"low":960.324,"close":960.524,"volume":0.07800000160932541},{"timestamp":1742383260000,"open":960.724,"high":960.724,"low":959.724,"close":959.724,"volume":0.05400000140070915},{"timestamp":1742383320000,"open":959.724,"high":960.124,"low":959.724,"close":959.924,"volume":0.19499999284744263},{"timestamp":1742383380000,"open":960.124,"high":960.124,"low":959.924,"close":959.924,"volume":0.05400000140070915},{"timestamp":1742383440000,"open":960.124,"high":960.124,"low":959.924,"close":959.924,"volume":0.035999998450279236},{"timestamp":1742383500000,"open":960.124,"high":960.124,"low":959.924,"close":960.124,"volume":0.11699999868869781},{"timestamp":1742383560000,"open":959.924,"high":960.124,"low":959.724,"close":959.724,"volume":0.05400000140070915},{"timestamp":1742383620000,"open":959.524,"high":959.724,"low":959.124,"close":959.324,"volume":0.11699999868869781},{"timestamp":1742383680000,"open":959.124,"high":959.324,"low":958.724,"close":959.324,"volume":0.09000000357627869},{"timestamp":1742383740000,"open":959.324,"high":959.324,"low":959.124,"close":959.324,"volume":0.027000000700354576},{"timestamp":1742383800000,"open":958.924,"high":958.924,"low":958.124,"close":958.324,"volume":0.15299999713897705},{"timestamp":1742383860000,"open":958.524,"high":959.124,"low":958.324,"close":958.924,"volume":0.09000000357627869},{"timestamp":1742383920000,"open":958.724,"high":958.724,"low":958.124,"close":958.124,"volume":0.2160000056028366},{"timestamp":1742383980000,"open":958.324,"high":958.324,"low":957.524,"close":957.524,"volume":0.09000000357627869},{"timestamp":1742384040000,"open":957.724,"high":957.924,"low":957.524,"close":957.524,"volume":0.14399999380111694},{"timestamp":1742384100000,"open":958.324,"high":958.524,"low":957.524,"close":957.524,"volume":0.11699999868869781},{"timestamp":1742384160000,"open":957.724,"high":958.124,"low":957.524,"close":958.124,"volume":0.1080000028014183},{"timestamp":1742384220000,"open":957.924,"high":958.524,"low":957.724,"close":958.324,"volume":0.12600000202655792},{"timestamp":1742384280000,"open":958.524,"high":958.524,"low":958.324,"close":958.524,"volume":0.10499999672174454},{"timestamp":1742384340000,"open":958.324,"high":959.124,"low":958.324,"close":958.324,"volume":0.1679999977350235},{"timestamp":1742384400000,"open":958.124,"high":958.324,"low":957.924,"close":958.324,"volume":0.14100000262260437},{"timestamp":1742384460000,"open":958.124,"high":958.524,"low":958.124,"close":958.124,"volume":0.16200000047683716},{"timestamp":1742384520000,"open":958.524,"high":958.724,"low":958.324,"close":958.324,"volume":0.09000000357627869},{"timestamp":1742384580000,"open":958.524,"high":958.524,"low":958.124,"close":958.324,"volume":0.09000000357627869},{"timestamp":1742384640000,"open":958.124,"high":958.724,"low":958.124,"close":958.524,"volume":0.04500000178813934},{"timestamp":1742384700000,"open":958.724,"high":958.924,"low":958.124,"close":958.724,"volume":0.18000000715255737},{"timestamp":1742384760000,"open":958.924,"high":959.724,"low":958.724,"close":959.724,"volume":0.1679999977350235},{"timestamp":1742384820000,"open":959.324,"high":959.924,"low":959.324,"close":959.924,"volume":0.16200000047683716},{"timestamp":1742384880000,"open":959.724,"high":959.924,"low":959.524,"close":959.724,"volume":0.06300000101327896},{"timestamp":1742384940000,"open":959.724,"high":960.124,"low":959.524,"close":959.724,"volume":0.1589999943971634},{"timestamp":1742385000000,"open":959.524,"high":960.924,"low":959.324,"close":960.124,"volume":0.24300000071525574},{"timestamp":1742385060000,"open":959.924,"high":960.524,"low":959.924,"close":960.324,"volume":0.10499999672174454},{"timestamp":1742385120000,"open":960.524,"high":960.524,"low":960.324,"close":960.324,"volume":0.017999999225139618},{"timestamp":1742385180000,"open":960.524,"high":960.524,"low":960.524,"close":960.524,"volume":0.008999999612569809},{"timestamp":1742385240000,"open":960.324,"high":960.524,"low":959.724,"close":960.124,"volume":0.32100000977516174},{"timestamp":1742385300000,"open":959.924,"high":960.724,"low":959.724,"close":960.124,"volume":0.2669999897480011},{"timestamp":1742385360000,"open":959.924,"high":960.724,"low":958.724,"close":958.924,"volume":0.5370000004768372},{"timestamp":1742385420000,"open":959.124,"high":960.124,"low":958.924,"close":959.924,"volume":0.2639999985694885},{"timestamp":1742385480000,"open":959.724,"high":960.724,"low":959.724,"close":960.324,"volume":0.2849999964237213},{"timestamp":1742385540000,"open":960.524,"high":960.524,"low":960.124,"close":960.124,"volume":0.13199999928474426},{"timestamp":1742385600000,"open":960.324,"high":960.524,"low":960.124,"close":960.124,"volume":0.14399999380111694},{"timestamp":1742385660000,"open":960.324,"high":960.524,"low":960.124,"close":960.324,"volume":0.0989999994635582},{"timestamp":1742385720000,"open":960.124,"high":960.324,"low":959.124,"close":959.524,"volume":0.17100000381469727},{"timestamp":1742385780000,"open":959.324,"high":959.524,"low":959.124,"close":959.124,"volume":0.08100000023841858},{"timestamp":1742385840000,"open":959.324,"high":959.324,"low":958.724,"close":958.924,"volume":0.13500000536441803},{"timestamp":1742385900000,"open":958.924,"high":959.924,"low":958.924,"close":959.724,"volume":0.11400000005960464},{"timestamp":1742385960000,"open":959.924,"high":960.524,"low":959.524,"close":960.524,"volume":0.15299999713897705},{"timestamp":1742386020000,"open":960.524,"high":960.524,"low":959.724,"close":959.724,"volume":0.13199999928474426},{"timestamp":1742386080000,"open":959.924,"high":959.924,"low":959.524,"close":959.724,"volume":0.14100000262260437},{"timestamp":1742386140000,"open":959.524,"high":959.724,"low":959.524,"close":959.724,"volume":0.0989999994635582},{"timestamp":1742386260000,"open":959.524,"high":959.724,"low":959.524,"close":959.524,"volume":0.027000000700354576},{"timestamp":1742386320000,"open":959.724,"high":959.724,"low":959.324,"close":959.524,"volume":0.09600000083446503},{"timestamp":1742386380000,"open":959.524,"high":959.924,"low":959.524,"close":959.724,"volume":0.07199999690055847},{"timestamp":1742386440000,"open":959.724,"high":959.924,"low":959.524,"close":959.524,"volume":0.11400000005960464},{"timestamp":1742386500000,"open":959.724,"high":959.724,"low":959.524,"close":959.524,"volume":0.07199999690055847},{"timestamp":1742386560000,"open":959.724,"high":960.524,"low":959.524,"close":960.324,"volume":0.13199999928474426},{"timestamp":1742386620000,"open":960.524,"high":960.524,"low":960.324,"close":960.524,"volume":0.050999999046325684},{"timestamp":1742386680000,"open":960.524,"high":960.524,"low":959.724,"close":959.924,"volume":0.17100000381469727},{"timestamp":1742386740000,"open":959.924,"high":959.924,"low":959.524,"close":959.524,"volume":0.13199999928474426},{"timestamp":1742386800000,"open":959.524,"high":959.524,"low":959.324,"close":959.324,"volume":0.0989999994635582},{"timestamp":1742386860000,"open":959.524,"high":959.524,"low":959.324,"close":959.324,"volume":0.05400000140070915},{"timestamp":1742386920000,"open":959.524,"high":960.124,"low":959.524,"close":959.924,"volume":0.11400000005960464},{"timestamp":1742386980000,"open":959.724,"high":959.924,"low":959.324,"close":959.524,"volume":0.09000000357627869},{"timestamp":1742387040000,"open":959.324,"high":959.524,"low":959.324,"close":959.524,"volume":0.05400000140070915},{"timestamp":1742387100000,"open":959.324,"high":959.524,"low":959.124,"close":959.324,"volume":0.07199999690055847},{"timestamp":1742387160000,"open":959.124,"high":959.724,"low":958.924,"close":959.324,"volume":0.28200000524520874},{"timestamp":1742387220000,"open":959.524,"high":959.524,"low":959.124,"close":959.324,"volume":0.08100000023841858},{"timestamp":1742387280000,"open":959.324,"high":959.524,"low":958.924,"close":958.924,"volume":0.08699999749660492},{"timestamp":1742387340000,"open":959.124,"high":959.524,"low":959.124,"close":959.524,"volume":0.06300000101327896},{"timestamp":1742387400000,"open":959.324,"high":959.724,"low":958.724,"close":959.524,"volume":0.13500000536441803},{"timestamp":1742387460000,"open":959.724,"high":959.724,"low":959.524,"close":959.724,"volume":0.027000000700354576},{"timestamp":1742387520000,"open":959.524,"high":959.524,"low":959.524,"close":959.524,"volume":0.017999999225139618},{"timestamp":1742387580000,"open":959.724,"high":960.124,"low":959.524,"close":959.924,"volume":0.27900001406669617},{"timestamp":1742387640000,"open":960.124,"high":960.124,"low":959.924,"close":960.124,"volume":0.08100000023841858},{"timestamp":1742387700000,"open":959.924,"high":960.124,"low":959.524,"close":959.724,"volume":0.23100000619888306},{"timestamp":1742387760000,"open":959.524,"high":960.124,"low":959.524,"close":960.124,"volume":0.1889999955892563},{"timestamp":1742387820000,"open":959.924,"high":960.724,"low":959.724,"close":960.524,"volume":0.23999999463558197},{"timestamp":1742387880000,"open":960.524,"high":960.524,"low":959.724,"close":959.724,"volume":0.2669999897480011},{"timestamp":1742387940000,"open":959.924,"high":959.924,"low":959.524,"close":959.724,"volume":0.09000000357627869},{"timestamp":1742388000000,"open":959.524,"high":959.924,"low":959.524,"close":959.724,"volume":0.09000000357627869},{"timestamp":1742388060000,"open":959.524,"high":959.924,"low":959.524,"close":959.724,"volume":0.04500000178813934},{"timestamp":1742388120000,"open":959.724,"high":960.124,"low":959.524,"close":959.724,"volume":0.16200000047683716},{"timestamp":1742388180000,"open":959.924,"high":959.924,"low":959.524,"close":959.724,"volume":0.16200000047683716},{"timestamp":1742388240000,"open":959.524,"high":960.324,"low":959.524,"close":960.324,"volume":0.1679999977350235},{"timestamp":1742388300000,"open":960.124,"high":960.724,"low":960.124,"close":960.524,"volume":0.07199999690055847},{"timestamp":1742388360000,"open":960.724,"high":961.124,"low":960.324,"close":961.124,"volume":0.11699999868869781},{"timestamp":1742388420000,"open":960.924,"high":960.924,"low":960.924,"close":960.924,"volume":0.008999999612569809},{"timestamp":1742388480000,"open":961.124,"high":961.124,"low":961.124,"close":961.124,"volume":0.008999999612569809},{"timestamp":1742388540000,"open":960.924,"high":961.724,"low":960.924,"close":961.724,"volume":0.16200000047683716},{"timestamp":1742388600000,"open":961.524,"high":961.724,"low":961.124,"close":961.324,"volume":0.1589999943971634},{"timestamp":1742388660000,"open":961.124,"high":962.124,"low":961.124,"close":961.724,"volume":0.1080000028014183},{"timestamp":1742388720000,"open":962.124,"high":962.124,"low":961.924,"close":961.924,"volume":0.035999998450279236},{"timestamp":1742388780000,"open":962.124,"high":962.524,"low":961.724,"close":961.924,"volume":0.2759999930858612},{"timestamp":1742388840000,"open":961.724,"high":962.124,"low":961.724,"close":961.724,"volume":0.04500000178813934},{"timestamp":1742388960000,"open":961.924,"high":962.124,"low":961.524,"close":961.724,"volume":0.17100000381469727},{"timestamp":1742389020000,"open":961.924,"high":961.924,"low":961.724,"close":961.924,"volume":0.027000000700354576},{"timestamp":1742389080000,"open":961.724,"high":962.924,"low":961.724,"close":962.724,"volume":0.17100000381469727},{"timestamp":1742389140000,"open":962.924,"high":963.124,"low":962.324,"close":962.324,"volume":0.07199999690055847},{"timestamp":1742389200000,"open":962.524,"high":962.924,"low":962.324,"close":962.724,"volume":0.13500000536441803},{"timestamp":1742389260000,"open":962.724,"high":963.124,"low":962.524,"close":962.724,"volume":0.20100000500679016},{"timestamp":1742389320000,"open":962.524,"high":962.924,"low":962.524,"close":962.524,"volume":0.11400000005960464},{"timestamp":1742389380000,"open":962.724,"high":962.724,"low":962.524,"close":962.524,"volume":0.08100000023841858},{"timestamp":1742389440000,"open":962.724,"high":962.924,"low":962.124,"close":962.124,"volume":0.08100000023841858},{"timestamp":1742389500000,"open":962.324,"high":962.324,"low":961.924,"close":961.924,"volume":0.0989999994635582},{"timestamp":1742389560000,"open":961.924,"high":962.324,"low":961.924,"close":962.124,"volume":0.0689999982714653},{"timestamp":1742389620000,"open":962.324,"high":962.324,"low":961.924,"close":962.124,"volume":0.06300000101327896},{"timestamp":1742389680000,"open":962.124,"high":962.324,"low":961.924,"close":961.924,"volume":0.027000000700354576},{"timestamp":1742389740000,"open":962.124,"high":962.124,"low":961.524,"close":961.924,"volume":0.07199999690055847},{"timestamp":1742389800000,"open":962.124,"high":962.124,"low":961.524,"close":961.524,"volume":0.09600000083446503},{"timestamp":1742389860000,"open":961.324,"high":961.524,"low":960.724,"close":960.924,"volume":0.11699999868869781},{"timestamp":1742389920000,"open":960.724,"high":961.324,"low":960.524,"close":961.124,"volume":0.18000000715255737},{"timestamp":1742389980000,"open":961.324,"high":961.324,"low":960.924,"close":960.924,"volume":0.09000000357627869},{"timestamp":1742390040000,"open":961.124,"high":961.324,"low":960.924,"close":961.124,"volume":0.15000000596046448},{"timestamp":1742390100000,"open":961.324,"high":961.724,"low":961.124,"close":961.124,"volume":0.12600000202655792},{"timestamp":1742390160000,"open":960.924,"high":961.124,"low":960.524,"close":960.524,"volume":0.24300000071525574},{"timestamp":1742390220000,"open":960.724,"high":960.724,"low":960.324,"close":960.324,"volume":0.07800000160932541},{"timestamp":1742390280000,"open":960.524,"high":960.524,"low":960.124,"close":960.324,"volume":0.1080000028014183},{"timestamp":1742390340000,"open":960.124,"high":961.724,"low":960.124,"close":961.524,"volume":0.23100000619888306},{"timestamp":1742390400000,"open":961.324,"high":961.924,"low":961.124,"close":961.324,"volume":0.18000000715255737},{"timestamp":1742390460000,"open":961.124,"high":961.324,"low":960.924,"close":960.924,"volume":0.12300000339746475},{"timestamp":1742390520000,"open":961.124,"high":961.524,"low":960.924,"close":961.324,"volume":0.16200000047683716},{"timestamp":1742390580000,"open":961.524,"high":961.524,"low":960.924,"close":961.324,"volume":0.1589999943971634},{"timestamp":1742390640000,"open":961.124,"high":961.324,"low":961.124,"close":961.324,"volume":0.08100000023841858},{"timestamp":1742390700000,"open":961.324,"high":961.324,"low":960.324,"close":960.324,"volume":0.23999999463558197},{"timestamp":1742390760000,"open":960.524,"high":961.524,"low":960.324,"close":961.524,"volume":0.23399999737739563},{"timestamp":1742390820000,"open":961.324,"high":961.324,"low":960.724,"close":961.324,"volume":0.15299999713897705},{"timestamp":1742390880000,"open":961.124,"high":962.324,"low":961.124,"close":961.924,"volume":0.14100000262260437},{"timestamp":1742390940000,"open":961.924,"high":962.724,"low":961.924,"close":962.524,"volume":0.23999999463558197},{"timestamp":1742391000000,"open":962.724,"high":963.124,"low":962.524,"close":962.724,"volume":0.34200000762939453},{"timestamp":1742391060000,"open":962.924,"high":963.924,"low":962.324,"close":962.324,"volume":0.453000009059906},{"timestamp":1742391120000,"open":962.124,"high":963.324,"low":962.124,"close":962.524,"volume":0.22200000286102295},{"timestamp":1742391180000,"open":962.324,"high":962.524,"low":961.524,"close":961.524,"volume":0.30300000309944153},{"timestamp":1742391240000,"open":961.724,"high":961.724,"low":960.124,"close":960.324,"volume":0.5910000205039978},{"timestamp":1742391300000,"open":960.124,"high":960.324,"low":959.524,"close":959.524,"volume":0.2879999876022339},{"timestamp":1742391360000,"open":959.724,"high":959.724,"low":957.724,"close":957.924,"volume":0.492000013589859},{"timestamp":1742391420000,"open":957.924,"high":958.324,"low":957.724,"close":957.924,"volume":0.36000001430511475},{"timestamp":1742391480000,"open":957.724,"high":959.124,"low":957.724,"close":958.724,"volume":0.3449999988079071},{"timestamp":1742391540000,"open":958.924,"high":959.124,"low":958.724,"close":958.924,"volume":0.24300000071525574},{"timestamp":1742391600000,"open":958.724,"high":959.524,"low":957.924,"close":959.524,"volume":0.27900001406669617},{"timestamp":1742391660000,"open":959.324,"high":959.524,"low":959.324,"close":959.324,"volume":0.17100000381469727},{"timestamp":1742391720000,"open":959.324,"high":959.524,"low":957.724,"close":958.524,"volume":0.47099998593330383},{"timestamp":1742391780000,"open":958.524,"high":958.524,"low":958.324,"close":958.524,"volume":0.1889999955892563},{"timestamp":1742391840000,"open":958.324,"high":958.524,"low":957.724,"close":958.124,"volume":0.27000001072883606},{"timestamp":1742391900000,"open":957.924,"high":959.324,"low":957.924,"close":958.524,"volume":0.33000001311302185},{"timestamp":1742391960000,"open":958.324,"high":959.724,"low":958.124,"close":959.524,"volume":0.5400000214576721},{"timestamp":1742392020000,"open":959.724,"high":960.324,"low":959.324,"close":960.124,"volume":0.36000001430511475},{"timestamp":1742392080000,"open":960.324,"high":960.724,"low":960.124,"close":960.524,"volume":0.33899998664855957},{"timestamp":1742392140000,"open":960.324,"high":960.524,"low":959.724,"close":960.324,"volume":0.3240000009536743},{"timestamp":1742392200000,"open":960.324,"high":960.924,"low":960.124,"close":960.124,"volume":0.1889999955892563},{"timestamp":1742392260000,"open":959.924,"high":960.524,"low":959.724,"close":960.124,"volume":0.3269999921321869},{"timestamp":1742392320000,"open":960.324,"high":960.324,"low":959.724,"close":960.124,"volume":0.0989999994635582},{"timestamp":1742392380000,"open":960.324,"high":961.524,"low":960.324,"close":961.324,"volume":0.27900001406669617},{"timestamp":1742392440000,"open":961.324,"high":964.124,"low":961.324,"close":963.924,"volume":0.4230000078678131},{"timestamp":1742392500000,"open":964.124,"high":964.324,"low":963.724,"close":964.124,"volume":0.2939999997615814},{"timestamp":1742392560000,"open":963.924,"high":964.324,"low":963.924,"close":964.324,"volume":0.05400000140070915},{"timestamp":1742392620000,"open":964.124,"high":965.124,"low":963.724,"close":964.124,"volume":0.3659999966621399},{"timestamp":1742392680000,"open":963.924,"high":964.324,"low":963.724,"close":964.124,"volume":0.1889999955892563},{"timestamp":1742392740000,"open":964.324,"high":964.724,"low":964.124,"close":964.524,"volume":0.527999997138977},{"timestamp":1742392800000,"open":964.324,"high":965.324,"low":964.324,"close":965.124,"volume":0.3089999854564667},{"timestamp":1742392860000,"open":965.124,"high":966.524,"low":964.924,"close":966.524,"volume":0.3540000021457672},{"timestamp":1742392920000,"open":966.324,"high":966.724,"low":966.324,"close":966.524,"volume":0.19499999284744263},{"timestamp":1742392980000,"open":966.724,"high":966.724,"low":965.724,"close":966.724,"volume":0.23100000619888306},{"timestamp":1742393040000,"open":966.724,"high":966.724,"low":965.924,"close":965.924,"volume":0.25200000405311584},{"timestamp":1742393100000,"open":965.924,"high":967.324,"low":965.724,"close":967.324,"volume":0.2639999985694885},{"timestamp":1742393160000,"open":967.124,"high":967.324,"low":967.124,"close":967.324,"volume":0.07800000160932541},{"timestamp":1742393220000,"open":967.124,"high":968.324,"low":967.124,"close":968.124,"volume":0.1889999955892563},{"timestamp":1742393280000,"open":968.324,"high":968.324,"low":967.724,"close":967.924,"volume":0.41100001335144043},{"timestamp":1742393340000,"open":968.124,"high":969.324,"low":967.924,"close":968.924,"volume":0.32100000977516174},{"timestamp":1742393400000,"open":969.124,"high":969.124,"low":968.124,"close":968.524,"volume":0.23100000619888306},{"timestamp":1742393460000,"open":968.724,"high":969.124,"low":968.324,"close":968.924,"volume":0.2160000056028366},{"timestamp":1742393520000,"open":969.124,"high":969.124,"low":968.324,"close":968.724,"volume":0.3179999887943268},{"timestamp":1742393580000,"open":968.524,"high":969.124,"low":968.324,"close":968.324,"volume":0.335999995470047},{"timestamp":1742393640000,"open":968.524,"high":969.124,"low":968.324,"close":969.124,"volume":0.16200000047683716},{"timestamp":1742393700000,"open":969.124,"high":969.524,"low":969.124,"close":969.524,"volume":0.21299999952316284},{"timestamp":1742393760000,"open":969.324,"high":969.724,"low":968.924,"close":969.724,"volume":0.23100000619888306},{"timestamp":1742393820000,"open":969.524,"high":969.924,"low":969.124,"close":969.924,"volume":0.1770000010728836},{"timestamp":1742393880000,"open":969.724,"high":970.324,"low":969.124,"close":969.324,"volume":0.2759999930858612},{"timestamp":1742393940000,"open":969.124,"high":969.724,"low":969.124,"close":969.524,"volume":0.22499999403953552},{"timestamp":1742394000000,"open":969.724,"high":970.124,"low":969.324,"close":970.124,"volume":0.15299999713897705},{"timestamp":1742394060000,"open":969.924,"high":970.124,"low":969.324,"close":969.924,"volume":0.3659999966621399},{"timestamp":1742394120000,"open":969.724,"high":969.924,"low":969.324,"close":969.524,"volume":0.23399999737739563},{"timestamp":1742394180000,"open":969.724,"high":969.724,"low":969.324,"close":969.724,"volume":0.36000001430511475},{"timestamp":1742394240000,"open":969.524,"high":969.724,"low":969.324,"close":969.524,"volume":0.3240000009536743},{"timestamp":1742394300000,"open":969.724,"high":969.724,"low":968.124,"close":968.124,"volume":0.3540000021457672},{"timestamp":1742394360000,"open":968.724,"high":969.124,"low":965.324,"close":966.124,"volume":0.7950000166893005},{"timestamp":1742394420000,"open":965.924,"high":966.524,"low":965.924,"close":966.524,"volume":0.13199999928474426},{"timestamp":1742394480000,"open":966.724,"high":966.924,"low":966.524,"close":966.724,"volume":0.14399999380111694},{"timestamp":1742394540000,"open":966.924,"high":967.124,"low":966.724,"close":966.724,"volume":0.18000000715255737},{"timestamp":1742394600000,"open":966.924,"high":967.524,"low":966.724,"close":967.124,"volume":0.414000004529953},{"timestamp":1742394660000,"open":967.124,"high":967.324,"low":966.724,"close":967.124,"volume":0.3540000021457672},{"timestamp":1742394720000,"open":966.924,"high":967.524,"low":966.924,"close":967.324,"volume":0.22200000286102295},{"timestamp":1742394780000,"open":967.524,"high":967.724,"low":967.124,"close":967.324,"volume":0.11100000143051147},{"timestamp":1742394840000,"open":967.524,"high":967.724,"low":966.924,"close":967.324,"volume":0.2160000056028366},{"timestamp":1742394900000,"open":967.124,"high":967.324,"low":966.724,"close":966.924,"volume":0.3330000042915344},{"timestamp":1742394960000,"open":966.724,"high":967.324,"low":966.724,"close":966.924,"volume":0.33000001311302185},{"timestamp":1742395020000,"open":966.724,"high":967.324,"low":966.724,"close":966.924,"volume":0.4350000023841858},{"timestamp":1742395080000,"open":967.124,"high":967.124,"low":965.124,"close":965.124,"volume":0.23399999737739563},{"timestamp":1742395140000,"open":965.124,"high":966.724,"low":964.724,"close":966.524,"volume":0.5040000081062317},{"timestamp":1742395200000,"open":966.724,"high":967.124,"low":966.524,"close":966.524,"volume":0.16200000047683716},{"timestamp":1742395260000,"open":966.724,"high":967.124,"low":966.324,"close":966.324,"volume":0.13500000536441803},{"timestamp":1742395320000,"open":966.324,"high":967.524,"low":965.524,"close":965.924,"volume":0.6330000162124634},{"timestamp":1742395380000,"open":966.124,"high":966.724,"low":965.324,"close":966.124,"volume":0.5460000038146973},{"timestamp":1742395440000,"open":965.924,"high":966.524,"low":965.924,"close":966.524,"volume":0.375},{"timestamp":1742395500000,"open":966.324,"high":966.524,"low":965.924,"close":966.324,"volume":0.3059999942779541},{"timestamp":1742395560000,"open":966.324,"high":966.324,"low":965.924,"close":965.924,"volume":0.31200000643730164},{"timestamp":1742395620000,"open":966.124,"high":966.724,"low":965.924,"close":966.524,"volume":0.257999986410141},{"timestamp":1742395680000,"open":966.724,"high":967.124,"low":966.324,"close":966.324,"volume":0.2879999876022339},{"timestamp":1742395740000,"open":966.524,"high":966.724,"low":966.324,"close":966.724,"volume":0.12600000202655792},{"timestamp":1742395800000,"open":966.524,"high":966.724,"low":966.124,"close":966.124,"volume":0.27000001072883606},{"timestamp":1742395860000,"open":966.324,"high":966.924,"low":966.324,"close":966.724,"volume":0.12600000202655792},{"timestamp":1742395920000,"open":966.924,"high":966.924,"low":966.724,"close":966.924,"volume":0.14100000262260437},{"timestamp":1742395980000,"open":966.924,"high":967.324,"low":966.724,"close":966.724,"volume":0.15299999713897705},{"timestamp":1742396040000,"open":966.924,"high":967.524,"low":966.724,"close":966.924,"volume":0.15000000596046448},{"timestamp":1742396100000,"open":966.924,"high":967.124,"low":966.724,"close":967.124,"volume":0.0989999994635582},{"timestamp":1742396160000,"open":966.924,"high":966.924,"low":966.724,"close":966.924,"volume":0.09000000357627869},{"timestamp":1742396220000,"open":966.724,"high":967.124,"low":966.724,"close":966.724,"volume":0.05400000140070915},{"timestamp":1742396280000,"open":966.924,"high":967.124,"low":966.724,"close":966.724,"volume":0.3869999945163727},{"timestamp":1742396340000,"open":966.924,"high":966.924,"low":966.324,"close":966.524,"volume":0.15299999713897705},{"timestamp":1742396400000,"open":966.324,"high":966.724,"low":966.324,"close":966.724,"volume":0.3569999933242798},{"timestamp":1742396460000,"open":966.524,"high":966.724,"low":966.324,"close":966.724,"volume":0.2669999897480011},{"timestamp":1742396520000,"open":966.524,"high":966.724,"low":966.324,"close":966.524,"volume":0.4440000057220459},{"timestamp":1742396580000,"open":966.724,"high":966.724,"low":964.724,"close":966.124,"volume":0.4350000023841858},{"timestamp":1742396640000,"open":965.924,"high":966.124,"low":965.724,"close":966.124,"volume":0.1860000044107437},{"timestamp":1742396700000,"open":966.124,"high":966.524,"low":966.124,"close":966.524,"volume":0.12600000202655792},{"timestamp":1742396760000,"open":966.324,"high":966.924,"low":966.324,"close":966.924,"volume":0.11699999868869781},{"timestamp":1742396820000,"open":966.924,"high":967.524,"low":966.324,"close":967.524,"volume":0.33000001311302185},{"timestamp":1742396880000,"open":967.324,"high":967.524,"low":966.724,"close":967.124,"volume":0.3779999911785126},{"timestamp":1742396940000,"open":966.924,"high":967.724,"low":966.724,"close":967.724,"volume":0.296999990940094},{"timestamp":1742397000000,"open":967.524,"high":968.324,"low":967.324,"close":967.924,"volume":0.14399999380111694},{"timestamp":1742397060000,"open":968.124,"high":969.324,"low":967.924,"close":968.924,"volume":0.2160000056028366},{"timestamp":1742397120000,"open":969.124,"high":969.324,"low":968.124,"close":968.324,"volume":0.4050000011920929},{"timestamp":1742397180000,"open":968.524,"high":968.924,"low":968.524,"close":968.924,"volume":0.0989999994635582},{"timestamp":1742397240000,"open":968.724,"high":968.924,"low":968.124,"close":968.324,"volume":0.3330000042915344},{"timestamp":1742397300000,"open":968.324,"high":968.724,"low":968.124,"close":968.524,"volume":0.22499999403953552},{"timestamp":1742397360000,"open":968.524,"high":968.524,"low":968.124,"close":968.124,"volume":0.17399999499320984},{"timestamp":1742397420000,"open":968.324,"high":968.324,"low":967.924,"close":967.924,"volume":0.15299999713897705},{"timestamp":1742397480000,"open":968.124,"high":968.324,"low":967.924,"close":968.324,"volume":0.2669999897480011},{"timestamp":1742397540000,"open":968.124,"high":968.324,"low":967.924,"close":968.124,"volume":0.24300000071525574},{"timestamp":1742397600000,"open":967.924,"high":968.524,"low":967.924,"close":968.324,"volume":0.11699999868869781},{"timestamp":1742397660000,"open":968.124,"high":969.124,"low":968.124,"close":968.724,"volume":0.1979999989271164},{"timestamp":1742397720000,"open":968.924,"high":969.524,"low":968.924,"close":969.524,"volume":0.18000000715255737},{"timestamp":1742397780000,"open":969.324,"high":969.724,"low":969.324,"close":969.524,"volume":0.25200000405311584},{"timestamp":1742397840000,"open":969.724,"high":969.724,"low":968.724,"close":968.924,"volume":0.2759999930858612},{"timestamp":1742397900000,"open":969.124,"high":969.524,"low":968.724,"close":969.324,"volume":0.3869999945163727},{"timestamp":1742397960000,"open":969.524,"high":969.724,"low":968.724,"close":969.124,"volume":0.26100000739097595},{"timestamp":1742398020000,"open":968.924,"high":969.124,"low":968.724,"close":968.724,"volume":0.27000001072883606},{"timestamp":1742398080000,"open":968.924,"high":968.924,"low":968.724,"close":968.724,"volume":0.1979999989271164},{"timestamp":1742398140000,"open":968.924,"high":969.324,"low":968.724,"close":969.124,"volume":0.16200000047683716},{"timestamp":1742398200000,"open":969.324,"high":969.324,"low":968.724,"close":968.724,"volume":0.257999986410141},{"timestamp":1742398260000,"open":968.924,"high":969.124,"low":968.724,"close":969.124,"volume":0.23999999463558197},{"timestamp":1742398320000,"open":968.924,"high":969.124,"low":968.724,"close":968.924,"volume":0.3089999854564667},{"timestamp":1742398380000,"open":968.724,"high":969.524,"low":968.724,"close":969.524,"volume":0.0989999994635582},{"timestamp":1742398440000,"open":969.324,"high":969.524,"low":969.124,"close":969.324,"volume":0.14100000262260437},{"timestamp":1742398500000,"open":969.524,"high":969.524,"low":968.724,"close":968.724,"volume":0.26100000739097595},{"timestamp":1742398560000,"open":968.924,"high":969.124,"low":968.724,"close":968.724,"volume":0.22200000286102295},{"timestamp":1742398620000,"open":968.924,"high":969.124,"low":968.724,"close":968.724,"volume":0.2160000056028366},{"timestamp":1742398680000,"open":968.924,"high":969.324,"low":968.724,"close":969.324,"volume":0.414000004529953},{"timestamp":1742398740000,"open":969.124,"high":969.324,"low":967.724,"close":968.524,"volume":0.3630000054836273},{"timestamp":1742398800000,"open":968.324,"high":969.124,"low":968.324,"close":969.124,"volume":0.16200000047683716},{"timestamp":1742398860000,"open":968.924,"high":969.124,"low":968.124,"close":968.524,"volume":0.2879999876022339},{"timestamp":1742398920000,"open":968.724,"high":969.524,"low":968.524,"close":968.524,"volume":0.32100000977516174},{"timestamp":1742398980000,"open":968.524,"high":969.524,"low":968.524,"close":969.124,"volume":0.27900001406669617},{"timestamp":1742399040000,"open":969.124,"high":969.324,"low":968.724,"close":968.924,"volume":0.22200000286102295},{"timestamp":1742399100000,"open":969.124,"high":969.524,"low":968.924,"close":969.124,"volume":0.1979999989271164},{"timestamp":1742399160000,"open":968.924,"high":969.124,"low":968.724,"close":968.724,"volume":0.335999995470047},{"timestamp":1742399220000,"open":968.724,"high":969.324,"low":968.724,"close":968.724,"volume":0.3179999887943268},{"timestamp":1742399280000,"open":968.924,"high":968.924,"low":968.124,"close":968.724,"volume":0.296999990940094},{"timestamp":1742399340000,"open":968.524,"high":969.524,"low":968.124,"close":969.524,"volume":0.3959999978542328},{"timestamp":1742399400000,"open":969.324,"high":969.924,"low":969.324,"close":969.924,"volume":0.2759999930858612},{"timestamp":1742399460000,"open":969.724,"high":969.924,"low":969.324,"close":969.324,"volume":0.16200000047683716},{"timestamp":1742399520000,"open":969.524,"high":970.324,"low":969.324,"close":970.124,"volume":0.24899999797344208},{"timestamp":1742399580000,"open":970.324,"high":970.924,"low":969.724,"close":969.724,"volume":0.4050000011920929},{"timestamp":1742399640000,"open":969.924,"high":970.324,"low":969.724,"close":969.924,"volume":0.27000001072883606},{"timestamp":1742399700000,"open":969.724,"high":970.524,"low":969.724,"close":970.124,"volume":0.3149999976158142},{"timestamp":1742399760000,"open":970.324,"high":970.724,"low":969.924,"close":970.124,"volume":0.3149999976158142},{"timestamp":1742399820000,"open":970.324,"high":970.724,"low":969.924,"close":970.124,"volume":0.35100001096725464},{"timestamp":1742399880000,"open":969.924,"high":970.524,"low":969.524,"close":970.324,"volume":0.44699999690055847},{"timestamp":1742399940000,"open":970.524,"high":970.524,"low":969.724,"close":969.924,"volume":0.2849999964237213},{"timestamp":1742400000000,"open":970.124,"high":970.724,"low":969.724,"close":969.724,"volume":0.4169999957084656},{"timestamp":1742400060000,"open":969.924,"high":970.724,"low":969.524,"close":970.524,"volume":0.5070000290870667},{"timestamp":1742400120000,"open":970.724,"high":970.724,"low":970.324,"close":970.324,"volume":0.21899999678134918},{"timestamp":1742400180000,"open":970.524,"high":970.524,"low":970.124,"close":970.524,"volume":0.2160000056028366},{"timestamp":1742400240000,"open":970.324,"high":970.724,"low":969.724,"close":970.324,"volume":0.3930000066757202},{"timestamp":1742400300000,"open":970.124,"high":970.324,"low":969.524,"close":969.924,"volume":0.30000001192092896},{"timestamp":1742400360000,"open":969.924,"high":970.324,"low":969.724,"close":970.124,"volume":0.34200000762939453},{"timestamp":1742400420000,"open":970.124,"high":970.524,"low":969.924,"close":970.124,"volume":0.335999995470047},{"timestamp":1742400480000,"open":969.924,"high":970.924,"low":969.924,"close":970.124,"volume":0.41100001335144043},{"timestamp":1742400540000,"open":970.324,"high":970.324,"low":969.524,"close":969.924,"volume":0.4020000100135803},{"timestamp":1742400600000,"open":969.724,"high":970.124,"low":969.724,"close":969.724,"volume":0.38999998569488525},{"timestamp":1742400660000,"open":969.924,"high":970.124,"low":969.724,"close":969.924,"volume":0.3720000088214874},{"timestamp":1742400720000,"open":969.724,"high":969.924,"low":969.124,"close":969.924,"volume":0.4050000011920929},{"timestamp":1742400780000,"open":969.724,"high":969.924,"low":968.724,"close":969.124,"volume":0.44999998807907104},{"timestamp":1742400840000,"open":968.924,"high":969.124,"low":968.524,"close":968.724,"volume":0.2939999997615814},{"timestamp":1742400900000,"open":968.924,"high":968.924,"low":968.724,"close":968.924,"volume":0.3630000054836273},{"timestamp":1742400960000,"open":968.724,"high":969.124,"low":968.724,"close":968.924,"volume":0.35100001096725464},{"timestamp":1742401020000,"open":968.724,"high":968.924,"low":968.724,"close":968.724,"volume":0.1860000044107437},{"timestamp":1742401080000,"open":968.924,"high":969.324,"low":968.724,"close":969.324,"volume":0.24300000071525574},{"timestamp":1742401140000,"open":969.124,"high":969.524,"low":968.924,"close":969.124,"volume":0.35100001096725464},{"timestamp":1742401200000,"open":969.324,"high":969.324,"low":969.124,"close":969.124,"volume":0.15299999713897705},{"timestamp":1742401260000,"open":969.324,"high":969.324,"low":969.124,"close":969.324,"volume":0.14399999380111694},{"timestamp":1742401320000,"open":969.124,"high":969.724,"low":969.124,"close":969.524,"volume":0.33899998664855957},{"timestamp":1742401380000,"open":969.524,"high":969.924,"low":969.324,"close":969.924,"volume":0.24899999797344208},{"timestamp":1742401440000,"open":969.924,"high":969.924,"low":969.724,"close":969.724,"volume":0.18000000715255737},{"timestamp":1742401500000,"open":969.924,"high":970.124,"low":969.724,"close":969.724,"volume":0.3149999976158142},{"timestamp":1742401560000,"open":969.924,"high":969.924,"low":969.724,"close":969.924,"volume":0.17100000381469727},{"timestamp":1742401620000,"open":969.924,"high":970.524,"low":969.724,"close":970.524,"volume":0.4169999957084656},{"timestamp":1742401680000,"open":970.324,"high":970.724,"low":970.324,"close":970.724,"volume":0.27900001406669617},{"timestamp":1742401740000,"open":970.724,"high":971.124,"low":970.524,"close":971.124,"volume":0.4410000145435333}]