[{"timestamp":1742371200000,"open":980.529,"high":982.696,"low":980.041,"close":980.285,"volume":0.6660000085830688},{"timestamp":1742371260000,"open":980.518,"high":982.118,"low":980.252,"close":981.696,"volume":0.34200000762939453},{"timestamp":1742371320000,"open":981.285,"high":981.579,"low":980.852,"close":981.129,"volume":0.5849999785423279},{"timestamp":1742371380000,"open":980.896,"high":981.179,"low":980.063,"close":980.074,"volume":0.2160000056028366},{"timestamp":1742371440000,"open":979.641,"high":979.685,"low":978.507,"close":978.641,"volume":0.531000018119812},{"timestamp":1742371500000,"open":978.896,"high":981.907,"low":978.696,"close":981.863,"volume":0.6389999985694885},{"timestamp":1742371560000,"open":981.674,"high":981.929,"low":981.041,"close":981.441,"volume":0.2879999876022339},{"timestamp":1742371620000,"open":981.338,"high":981.338,"low":981.096,"close":981.096,"volume":0.06300000101327896},{"timestamp":1742371680000,"open":981.379,"high":981.379,"low":979.863,"close":980.441,"volume":0.8009999990463257},{"timestamp":1742371740000,"open":980.663,"high":981.507,"low":980.663,"close":981.118,"volume":0.25200000405311584},{"timestamp":1742371800000,"open":981.285,"high":981.329,"low":980.296,"close":980.296,"volume":0.26100000739097595},{"timestamp":1742371860000,"open":980.474,"high":981.063,"low":980.252,"close":980.707,"volume":0.36899998784065247},{"timestamp":1742371920000,"open":980.874,"high":981.518,"low":980.685,"close":981.107,"volume":0.593999981880188},{"timestamp":1742371980000,"open":980.874,"high":981.729,"low":980.652,"close":981.318,"volume":0.4320000112056732},{"timestamp":1742372040000,"open":981.252,"high":981.252,"low":977.979,"close":978.085,"volume":0.5400000214576721},{"timestamp":1742372100000,"open":978.296,"high":979.579,"low":978.272,"close":979.518,"volume":0.36899998784065247},{"timestamp":1742372160000,"open":979.529,"high":980.696,"low":979.318,"close":980.285,"volume":0.36899998784065247},{"timestamp":1742372220000,"open":980.549,"high":981.579,"low":980.549,"close":981.063,"volume":0.36899998784065247},{"timestamp":1742372280000,"open":981.096,"high":981.252,"low":980.841,"close":981.107,"volume":0.2879999876022339},{"timestamp":1742372340000,"open":980.885,"high":981.129,"low":980.852,"close":980.979,"volume":0.16200000047683716},{"timestamp":1742372400000,"open":981.179,"high":982.179,"low":981.129,"close":981.874,"volume":0.5669999718666077},{"timestamp":1742372460000,"open":981.729,"high":982.579,"low":981.685,"close":982.529,"volume":0.2160000056028366},{"timestamp":1742372520000,"open":982.318,"high":982.529,"low":981.529,"close":981.663,"volume":0.47699999809265137},{"timestamp":1742372580000,"open":981.474,"high":982.096,"low":981.241,"close":981.674,"volume":0.4320000112056732},{"timestamp":1742372640000,"open":981.379,"high":981.707,"low":981.074,"close":981.318,"volume":0.828000009059906},{"timestamp":1742372700000,"open":981.063,"high":981.674,"low":981.063,"close":981.063,"volume":0.8100000023841858},{"timestamp":1742372760000,"open":981.318,"high":981.379,"low":980.729,"close":980.885,"volume":0.26100000739097595},{"timestamp":1742372820000,"open":980.918,"high":981.474,"low":980.652,"close":981.474,"volume":0.45899999141693115},{"timestamp":1742372880000,"open":981.729,"high":981.729,"low":981.041,"close":981.252,"volume":0.34200000762939453},{"timestamp":1742372940000,"open":981.474,"high":982.129,"low":981.463,"close":981.896,"volume":0.3059999942779541},{"timestamp":1742373000000,"open":982.107,"high":982.118,"low":980.841,"close":981.307,"volume":0.5220000147819519},{"timestamp":1742373060000,"open":981.096,"high":981.729,"low":981.096,"close":981.379,"volume":0.23399999737739563},{"timestamp":1742373120000,"open":981.599,"high":981.674,"low":981.252,"close":981.252,"volume":0.12600000202655792},{"timestamp":1742373240000,"open":981.474,"high":982.329,"low":981.474,"close":982.329,"volume":0.44999998807907104},{"timestamp":1742373300000,"open":982.085,"high":982.285,"low":980.841,"close":981.041,"volume":0.414000004529953},{"timestamp":1742373360000,"open":981.074,"high":983.052,"low":980.918,"close":982.979,"volume":0.45899999141693115},{"timestamp":1742373420000,"open":982.718,"high":983.085,"low":982.641,"close":982.641,"volume":0.34200000762939453},{"timestamp":1742373480000,"open":982.852,"high":982.979,"low":981.652,"close":981.841,"volume":0.7379999756813049},{"timestamp":1742373540000,"open":981.979,"high":982.118,"low":981.452,"close":982.052,"volume":0.44999998807907104},{"timestamp":1742373600000,"open":981.885,"high":982.652,"low":981.885,"close":982.579,"volume":0.3240000009536743},{"timestamp":1742373660000,"open":982.085,"high":982.463,"low":982.041,"close":982.463,"volume":0.12600000202655792},{"timestamp":1742373720000,"open":982.179,"high":982.241,"low":981.885,"close":982.118,"volume":0.1979999989271164},{"timestamp":1742373780000,"open":981.852,"high":982.074,"low":981.852,"close":982.063,"volume":0.07199999690055847},{"timestamp":1742373840000,"open":981.979,"high":982.518,"low":981.841,"close":982.052,"volume":0.3779999911785126},{"timestamp":1742373900000,"open":982.263,"high":982.379,"low":981.496,"close":981.841,"volume":0.414000004529953},{"timestamp":1742373960000,"open":981.718,"high":981.779,"low":981.052,"close":981.179,"volume":0.4230000078678131},{"timestamp":1742374020000,"open":981.241,"high":981.518,"low":980.718,"close":980.852,"volume":0.4320000112056732},{"timestamp":1742374080000,"open":980.718,"high":980.718,"low":980.263,"close":980.274,"volume":0.3149999976158142},{"timestamp":1742374140000,"open":980.496,"high":980.529,"low":980.241,"close":980.507,"volume":0.12600000202655792},{"timestamp":1742374200000,"open":980.379,"high":980.579,"low":980.252,"close":980.252,"volume":0.1979999989271164},{"timestamp":1742374260000,"open":980.452,"high":981.529,"low":980.318,"close":981.074,"volume":0.4050000011920929},{"timestamp":1742374320000,"open":981.318,"high":981.318,"low":980.652,"close":980.929,"volume":0.18000000715255737},{"timestamp":1742374380000,"open":980.663,"high":980.863,"low":978.663,"close":978.907,"volume":0.3779999911785126},{"timestamp":1742374440000,"open":979.074,"high":979.896,"low":978.474,"close":979.707,"volume":0.6209999918937683},{"timestamp":1742374500000,"open":979.518,"high":979.718,"low":979.252,"close":979.296,"volume":0.3240000009536743},{"timestamp":1742374560000,"open":979.452,"high":979.529,"low":979.252,"close":979.379,"volume":0.07199999690055847},{"timestamp":1742374620000,"open":979.518,"high":979.779,"low":979.252,"close":979.474,"volume":0.35100001096725464},{"timestamp":1742374680000,"open":979.252,"high":979.729,"low":979.252,"close":979.507,"volume":0.3959999978542328},{"timestamp":1742374740000,"open":979.663,"high":979.799,"low":979.485,"close":979.729,"volume":0.35100001096725464},{"timestamp":1742374800000,"open":979.907,"high":979.929,"low":978.707,"close":978.929,"volume":0.4050000011920929},{"timestamp":1742374860000,"open":978.641,"high":979.179,"low":978.641,"close":978.863,"volume":0.3330000042915344},{"timestamp":1742374920000,"open":979.063,"high":979.379,"low":978.652,"close":979.052,"volume":0.3330000042915344},{"timestamp":1742374980000,"open":979.252,"high":979.252,"low":978.885,"close":978.885,"volume":0.15299999713897705},{"timestamp":1742375040000,"open":979.074,"high":979.074,"low":978.863,"close":978.918,"volume":0.05400000140070915},{"timestamp":1742375100000,"open":979.085,"high":979.318,"low":978.929,"close":979.052,"volume":0.16200000047683716},{"timestamp":1742375160000,"open":978.874,"high":979.129,"low":977.896,"close":977.896,"volume":0.4410000145435333},{"timestamp":1742375220000,"open":978.063,"high":978.329,"low":977.107,"close":977.318,"volume":0.593999981880188},{"timestamp":1742375280000,"open":977.041,"high":977.485,"low":976.874,"close":977.118,"volume":0.3240000009536743},{"timestamp":1742375340000,"open":976.979,"high":977.118,"low":976.874,"close":977.085,"volume":0.07199999690055847},{"timestamp":1742375400000,"open":976.907,"high":977.118,"low":976.652,"close":976.929,"volume":0.16200000047683716},{"timestamp":1742375460000,"open":976.641,"high":976.874,"low":976.052,"close":976.441,"volume":0.4320000112056732},{"timestamp":1742375520000,"open":976.379,"high":976.379,"low":975.718,"close":975.907,"volume":0.4050000011920929},{"timestamp":1742375580000,"open":975.652,"high":976.379,"low":975.452,"close":975.885,"volume":0.5759999752044678},{"timestamp":1742375640000,"open":976.129,"high":976.179,"low":975.263,"close":975.263,"volume":0.296999990940094},{"timestamp":1742375700000,"open":974.863,"high":976.052,"low":974.663,"close":976.052,"volume":0.6660000085830688},{"timestamp":1742375760000,"open":976.241,"high":976.241,"low":975.685,"close":976.118,"volume":0.2160000056028366},{"timestamp":1742375820000,"open":976.179,"high":977.074,"low":976.041,"close":976.529,"volume":0.36899998784065247},{"timestamp":1742375880000,"open":976.663,"high":976.896,"low":976.041,"close":976.685,"volume":0.5490000247955322},{"timestamp":1742375940000,"open":976.485,"high":976.841,"low":975.441,"close":976.507,"volume":0.46799999475479126},{"timestamp":1742376000000,"open":976.329,"high":976.518,"low":975.296,"close":975.296,"volume":0.3779999911785126},{"timestamp":1742376060000,"open":975.485,"high":975.979,"low":975.241,"close":975.707,"volume":0.4860000014305115},{"timestamp":1742376120000,"open":975.852,"high":976.307,"low":975.685,"close":976.041,"volume":0.3959999978542328},{"timestamp":1742376180000,"open":975.874,"high":976.318,"low":975.874,"close":976.041,"volume":0.3779999911785126},{"timestamp":1742376240000,"open":976.285,"high":976.307,"low":975.485,"close":975.896,"volume":0.4410000145435333},{"timestamp":1742376300000,"open":976.107,"high":976.107,"low":975.241,"close":975.474,"volume":0.35100001096725464},{"timestamp":1742376360000,"open":975.241,"high":975.929,"low":975.241,"close":975.507,"volume":0.3059999942779541},{"timestamp":1742376420000,"open":975.379,"high":975.529,"low":975.052,"close":975.379,"volume":0.24300000071525574},{"timestamp":1742376480000,"open":975.463,"high":975.718,"low":975.241,"close":975.529,"volume":0.23399999737739563},{"timestamp":1742376540000,"open":975.779,"high":975.779,"low":974.496,"close":974.852,"volume":0.4320000112056732},{"timestamp":1742376600000,"open":974.674,"high":975.085,"low":974.463,"close":974.718,"volume":0.27000001072883606},{"timestamp":1742376660000,"open":974.529,"high":974.696,"low":974.441,"close":974.441,"volume":0.05400000140070915},{"timestamp":1742376720000,"open":974.718,"high":975.518,"low":974.294,"close":975.241,"volume":0.4050000011920929},{"timestamp":1742376780000,"open":975.118,"high":975.579,"low":975.052,"close":975.579,"volume":0.3149999976158142},{"timestamp":1742376840000,"open":975.263,"high":976.979,"low":975.041,"close":976.663,"volume":1.0169999599456787},{"timestamp":1742376900000,"open":976.474,"high":976.979,"low":976.274,"close":976.674,"volume":0.8550000190734863},{"timestamp":1742376960000,"open":976.518,"high":976.979,"low":976.274,"close":976.852,"volume":0.45899999141693115},{"timestamp":1742377020000,"open":976.729,"high":976.852,"low":976.452,"close":976.485,"volume":0.3240000009536743},{"timestamp":1742377080000,"open":976.379,"high":977.518,"low":976.041,"close":977.474,"volume":0.8009999990463257},{"timestamp":1742377140000,"open":977.274,"high":977.718,"low":976.907,"close":977.263,"volume":0.414000004529953},{"timestamp":1742377200000,"open":977.129,"high":977.474,"low":977.041,"close":977.085,"volume":0.3240000009536743},{"timestamp":1742377260000,"open":977.052,"high":977.379,"low":976.874,"close":977.063,"volume":0.27900001406669617},{"timestamp":1742377320000,"open":977.329,"high":977.529,"low":976.885,"close":977.318,"volume":0.3149999976158142},{"timestamp":1742377380000,"open":977.518,"high":977.518,"low":976.674,"close":976.885,"volume":0.4950000047683716},{"timestamp":1742377440000,"open":977.074,"high":977.129,"low":976.641,"close":976.885,"volume":0.16200000047683716},{"timestamp":1742377500000,"open":977.074,"high":977.579,"low":976.907,"close":977.579,"volume":0.2879999876022339},{"timestamp":1742377560000,"open":977.329,"high":977.979,"low":977.263,"close":977.852,"volume":0.2070000022649765},{"timestamp":1742377620000,"open":977.716,"high":977.907,"low":977.579,"close":977.707,"volume":0.1080000028014183},{"timestamp":1742377680000,"open":977.841,"high":978.179,"low":977.663,"close":977.685,"volume":0.4320000112056732},{"timestamp":1742377740000,"open":977.979,"high":977.979,"low":977.441,"close":977.485,"volume":0.26100000739097595},{"timestamp":1742377800000,"open":977.285,"high":977.285,"low":976.641,"close":977.052,"volume":0.5040000081062317},{"timestamp":1742377860000,"open":977.052,"high":977.129,"low":976.863,"close":976.863,"volume":0.2879999876022339},{"timestamp":1742377920000,"open":977.085,"high":977.579,"low":976.885,"close":977.252,"volume":0.531000018119812},{"timestamp":1742377980000,"open":977.129,"high":977.474,"low":976.929,"close":977.129,"volume":0.3330000042915344},{"timestamp":1742378040000,"open":976.907,"high":977.063,"low":976.263,"close":976.841,"volume":0.4410000145435333},{"timestamp":1742378100000,"open":976.779,"high":977.179,"low":976.474,"close":976.885,"volume":0.34200000762939453},{"timestamp":1742378160000,"open":977.052,"high":977.052,"low":976.663,"close":976.929,"volume":0.12600000202655792},{"timestamp":1742378220000,"open":977.041,"high":977.129,"low":976.874,"close":976.979,"volume":0.14399999380111694},{"timestamp":1742378280000,"open":977.085,"high":977.285,"low":976.841,"close":977.179,"volume":0.12600000202655792},{"timestamp":1742378340000,"open":977.379,"high":977.518,"low":977.129,"close":977.241,"volume":0.16200000047683716},{"timestamp":1742378400000,"open":977.452,"high":977.579,"low":977.129,"close":977.379,"volume":0.2160000056028366},{"timestamp":1742378460000,"open":977.285,"high":977.474,"low":977.072,"close":977.179,"volume":0.12600000202655792},{"timestamp":1742378520000,"open":977.052,"high":977.329,"low":976.896,"close":977.274,"volume":0.3240000009536743},{"timestamp":1742378580000,"open":977.096,"high":977.496,"low":977.096,"close":977.463,"volume":0.22499999403953552},{"timestamp":1742378640000,"open":977.318,"high":977.379,"low":977.041,"close":977.379,"volume":0.09000000357627869},{"timestamp":1742378700000,"open":977.096,"high":977.896,"low":977.096,"close":977.685,"volume":0.3059999942779541},{"timestamp":1742378760000,"open":977.907,"high":977.979,"low":977.652,"close":977.674,"volume":0.25200000405311584},{"timestamp":1742378820000,"open":977.841,"high":978.179,"low":977.707,"close":977.852,"volume":0.2160000056028366},{"timestamp":1742378880000,"open":977.894,"high":977.894,"low":977.263,"close":977.285,"volume":0.16200000047683716},{"timestamp":1742378940000,"open":977.507,"high":977.579,"low":977.241,"close":977.485,"volume":0.16200000047683716},{"timestamp":1742379000000,"open":977.318,"high":977.707,"low":977.274,"close":977.707,"volume":0.14399999380111694},{"timestamp":1742379060000,"open":977.518,"high":978.274,"low":977.263,"close":978.063,"volume":0.5040000081062317},{"timestamp":1742379120000,"open":978.041,"high":978.107,"low":977.863,"close":978.074,"volume":0.16200000047683716},{"timestamp":1742379180000,"open":978.094,"high":979.085,"low":978.063,"close":979.085,"volume":0.5490000247955322},{"timestamp":1742379240000,"open":978.896,"high":979.379,"low":978.863,"close":979.074,"volume":0.22499999403953552},{"timestamp":1742379300000,"open":979.296,"high":979.529,"low":979.041,"close":979.329,"volume":0.3779999911785126},{"timestamp":1742379360000,"open":979.074,"high":979.241,"low":978.841,"close":978.852,"volume":0.22499999403953552},{"timestamp":1742379420000,"open":978.918,"high":979.318,"low":978.918,"close":979.285,"volume":0.18000000715255737},{"timestamp":1742379480000,"open":979.307,"high":979.329,"low":979.063,"close":979.329,"volume":0.23399999737739563},{"timestamp":1742379540000,"open":979.052,"high":979.907,"low":979.052,"close":979.641,"volume":0.5669999718666077},{"timestamp":1742379600000,"open":979.841,"high":980.107,"low":979.663,"close":980.041,"volume":0.1979999989271164},{"timestamp":1742379660000,"open":979.896,"high":980.085,"low":979.441,"close":979.518,"volume":0.36000001430511475},{"timestamp":1742379720000,"open":979.707,"high":979.729,"low":979.463,"close":979.718,"volume":0.3330000042915344},{"timestamp":1742379780000,"open":979.452,"high":979.779,"low":979.074,"close":979.318,"volume":0.4230000078678131},{"timestamp":1742379840000,"open":979.496,"high":979.729,"low":979.052,"close":979.729,"volume":0.36899998784065247},{"timestamp":1742379900000,"open":979.485,"high":979.929,"low":979.452,"close":979.474,"volume":0.414000004529953},{"timestamp":1742379960000,"open":979.885,"high":979.979,"low":979.452,"close":979.907,"volume":0.18000000715255737},{"timestamp":1742380020000,"open":979.663,"high":979.918,"low":979.663,"close":979.863,"volume":0.1080000028014183},{"timestamp":1742380080000,"open":979.918,"high":979.918,"low":979.441,"close":979.452,"volume":0.18000000715255737},{"timestamp":1742380140000,"open":979.652,"high":979.907,"low":979.452,"close":979.463,"volume":0.13500000536441803},{"timestamp":1742380200000,"open":979.674,"high":979.929,"low":979.441,"close":979.718,"volume":0.2070000022649765},{"timestamp":1742380260000,"open":979.707,"high":979.707,"low":979.041,"close":979.263,"volume":0.16200000047683716},{"timestamp":1742380320000,"open":979.041,"high":979.329,"low":978.685,"close":979.179,"volume":0.4320000112056732},{"timestamp":1742380380000,"open":979.263,"high":979.285,"low":978.918,"close":979.074,"volume":0.1889999955892563},{"timestamp":1742380440000,"open":979.241,"high":979.307,"low":978.663,"close":979.129,"volume":0.4320000112056732},{"timestamp":1742380500000,"open":978.874,"high":979.329,"low":978.641,"close":979.329,"volume":0.3869999945163727},{"timestamp":1742380560000,"open":979.085,"high":979.379,"low":978.652,"close":978.652,"volume":0.3330000042915344},{"timestamp":1742380620000,"open":978.907,"high":979.085,"low":978.241,"close":979.085,"volume":0.4230000078678131},{"timestamp":1742380680000,"open":978.696,"high":978.979,"low":978.452,"close":978.779,"volume":0.3779999911785126},{"timestamp":1742380740000,"open":978.841,"high":978.907,"low":978.441,"close":978.729,"volume":0.18000000715255737},{"timestamp":1742380800000,"open":978.463,"high":979.129,"low":978.463,"close":979.085,"volume":0.25200000405311584},{"timestamp":1742380860000,"open":978.885,"high":979.179,"low":978.296,"close":978.641,"volume":0.1979999989271164},{"timestamp":1742380920000,"open":978.485,"high":978.779,"low":978.307,"close":978.318,"volume":0.27900001406669617},{"timestamp":1742380980000,"open":978.474,"high":978.874,"low":978.241,"close":978.441,"volume":0.36000001430511475},{"timestamp":1742381040000,"open":978.285,"high":978.718,"low":978.274,"close":978.463,"volume":0.15299999713897705},{"timestamp":1742381100000,"open":978.252,"high":978.718,"low":978.252,"close":978.718,"volume":0.1979999989271164},{"timestamp":1742381160000,"open":978.729,"high":978.779,"low":978.129,"close":978.285,"volume":0.36899998784065247},{"timestamp":1742381220000,"open":978.252,"high":978.529,"low":978.252,"close":978.329,"volume":0.12600000202655792},{"timestamp":1742381280000,"open":978.463,"high":978.463,"low":977.663,"close":977.896,"volume":0.27900001406669617},{"timestamp":1742381340000,"open":977.729,"high":977.729,"low":977.263,"close":977.452,"volume":0.2160000056028366},{"timestamp":1742381400000,"open":977.307,"high":977.579,"low":977.074,"close":977.118,"volume":0.2879999876022339},{"timestamp":1742381460000,"open":977.241,"high":977.263,"low":977.041,"close":977.041,"volume":0.09000000357627869},{"timestamp":1742381520000,"open":977.179,"high":977.179,"low":976.896,"close":977.041,"volume":0.09000000357627869},{"timestamp":1742381580000,"open":976.918,"high":977.129,"low":976.452,"close":976.896,"volume":0.3149999976158142},{"timestamp":1742381640000,"open":977.085,"high":977.379,"low":976.852,"close":976.907,"volume":0.17100000381469727},{"timestamp":1742381700000,"open":977.129,"high":977.129,"low":976.674,"close":976.685,"volume":0.1979999989271164},{"timestamp":1742381760000,"open":976.896,"high":976.896,"low":976.096,"close":976.441,"volume":0.23399999737739563},{"timestamp":1742381820000,"open":976.318,"high":976.874,"low":976.241,"close":976.874,"volume":0.4320000112056732},{"timestamp":1742381880000,"open":976.663,"high":979.129,"low":976.663,"close":978.274,"volume":0.5490000247955322},{"timestamp":1742381940000,"open":978.452,"high":979.118,"low":978.452,"close":978.929,"volume":0.6660000085830688},{"timestamp":1742382000000,"open":978.779,"high":978.929,"low":978.463,"close":978.685,"volume":0.4230000078678131},{"timestamp":1742382060000,"open":978.463,"high":978.979,"low":978.107,"close":978.685,"volume":0.45899999141693115},{"timestamp":1742382120000,"open":978.852,"high":978.852,"low":978.241,"close":978.485,"volume":0.25200000405311584},{"timestamp":1742382180000,"open":978.518,"high":978.852,"low":978.241,"close":978.707,"volume":0.3059999942779541},{"timestamp":1742382240000,"open":978.379,"high":979.329,"low":978.296,"close":979.329,"volume":0.6570000052452087},{"timestamp":1742382300000,"open":979.129,"high":979.779,"low":979.129,"close":979.779,"volume":0.2160000056028366},{"timestamp":1742382360000,"open":979.474,"high":979.779,"low":979.296,"close":979.579,"volume":0.27900001406669617},{"timestamp":1742382420000,"open":979.516,"high":979.707,"low":979.041,"close":979.307,"volume":0.22499999403953552},{"timestamp":1742382480000,"open":979.283,"high":979.529,"low":979.063,"close":979.063,"volume":0.44999998807907104},{"timestamp":1742382540000,"open":979.274,"high":979.529,"low":978.863,"close":979.041,"volume":0.36000001430511475},{"timestamp":1742382600000,"open":978.841,"high":979.885,"low":978.841,"close":979.652,"volume":0.2879999876022339},{"timestamp":1742382660000,"open":979.529,"high":979.918,"low":979.529,"close":979.852,"volume":0.12600000202655792},{"timestamp":1742382720000,"open":979.707,"high":979.907,"low":979.496,"close":979.663,"volume":0.18000000715255737},{"timestamp":1742382780000,"open":979.452,"high":980.085,"low":979.452,"close":980.085,"volume":0.16200000047683716},{"timestamp":1742382840000,"open":979.874,"high":980.107,"low":979.874,"close":979.979,"volume":0.12600000202655792},{"timestamp":1742382900000,"open":980.118,"high":980.179,"low":979.496,"close":979.779,"volume":0.2160000056028366},{"timestamp":1742382960000,"open":979.979,"high":980.118,"low":979.641,"close":980.041,"volume":0.3240000009536743},{"timestamp":1742383020000,"open":979.685,"high":979.979,"low":979.452,"close":979.896,"volume":0.5220000147819519},{"timestamp":1742383080000,"open":979.707,"high":979.863,"low":979.307,"close":979.663,"volume":0.3149999976158142},{"timestamp":1742383140000,"open":979.852,"high":979.852,"low":979.441,"close":979.518,"volume":0.23399999737739563},{"timestamp":1742383200000,"open":979.652,"high":979.779,"low":979.579,"close":979.779,"volume":0.05400000140070915},{"timestamp":1742383260000,"open":979.507,"high":979.674,"low":979.441,"close":979.641,"volume":0.1080000028014183},{"timestamp":1742383320000,"open":979.518,"high":979.779,"low":979.252,"close":979.463,"volume":0.14399999380111694},{"timestamp":1742383380000,"open":979.274,"high":979.507,"low":978.729,"close":978.841,"volume":0.26100000739097595},{"timestamp":1742383440000,"open":978.707,"high":979.063,"low":978.641,"close":979.063,"volume":0.15299999713897705},{"timestamp":1742383500000,"open":978.863,"high":978.885,"low":978.696,"close":978.718,"volume":0.13500000536441803},{"timestamp":1742383560000,"open":978.907,"high":978.907,"low":978.907,"close":978.907,"volume":0.017999999225139618},{"timestamp":1742383620000,"open":978.674,"high":978.929,"low":978.052,"close":978.696,"volume":0.44999998807907104},{"timestamp":1742383680000,"open":978.579,"high":978.863,"low":978.285,"close":978.579,"volume":0.3959999978542328},{"timestamp":1742383740000,"open":978.674,"high":978.779,"low":978.441,"close":978.518,"volume":0.3059999942779541},{"timestamp":1742383800000,"open":978.641,"high":978.929,"low":978.463,"close":978.729,"volume":0.3059999942779541},{"timestamp":1742383860000,"open":978.852,"high":978.979,"low":978.318,"close":978.463,"volume":0.44999998807907104},{"timestamp":1742383920000,"open":978.496,"high":978.885,"low":978.107,"close":978.452,"volume":0.414000004529953},{"timestamp":1742383980000,"open":978.729,"high":978.979,"low":978.463,"close":978.918,"volume":0.27000001072883606},{"timestamp":1742384040000,"open":978.652,"high":979.307,"low":978.652,"close":978.874,"volume":0.34200000762939453},{"timestamp":1742384100000,"open":978.863,"high":978.863,"low":978.441,"close":978.529,"volume":0.2070000022649765},{"timestamp":1742384160000,"open":978.641,"high":978.841,"low":978.472,"close":978.841,"volume":0.1979999989271164},{"timestamp":1742384220000,"open":978.663,"high":978.918,"low":978.663,"close":978.696,"volume":0.13500000536441803},{"timestamp":1742384280000,"open":978.907,"high":978.918,"low":978.652,"close":978.685,"volume":0.11699999868869781},{"timestamp":1742384340000,"open":978.896,"high":979.318,"low":978.896,"close":979.107,"volume":0.18000000715255737},{"timestamp":1742384400000,"open":979.318,"high":979.529,"low":979.252,"close":979.296,"volume":0.27000001072883606},{"timestamp":1742384460000,"open":979.441,"high":979.718,"low":979.379,"close":979.718,"volume":0.15299999713897705},{"timestamp":1742384520000,"open":979.441,"high":979.918,"low":979.441,"close":979.663,"volume":0.22499999403953552},{"timestamp":1742384580000,"open":979.885,"high":979.979,"low":979.285,"close":979.474,"volume":0.12600000202655792},{"timestamp":1742384640000,"open":979.285,"high":979.285,"low":978.463,"close":978.674,"volume":0.3330000042915344},{"timestamp":1742384700000,"open":978.663,"high":979.929,"low":978.579,"close":979.641,"volume":0.5759999752044678},{"timestamp":1742384760000,"open":979.874,"high":980.496,"low":979.779,"close":980.307,"volume":0.47699999809265137},{"timestamp":1742384820000,"open":980.496,"high":980.896,"low":980.241,"close":980.779,"volume":0.34200000762939453},{"timestamp":1742384880000,"open":980.874,"high":980.979,"low":980.641,"close":980.918,"volume":0.5849999785423279},{"timestamp":1742384940000,"open":980.696,"high":980.979,"low":980.641,"close":980.885,"volume":0.2160000056028366},{"timestamp":1742385000000,"open":980.707,"high":981.179,"low":980.641,"close":980.929,"volume":0.3869999945163727},{"timestamp":1742385060000,"open":980.918,"high":981.074,"low":980.252,"close":980.296,"volume":0.25200000405311584},{"timestamp":1742385120000,"open":980.518,"high":980.518,"low":979.474,"close":979.718,"volume":0.3959999978542328},{"timestamp":1742385180000,"open":979.799,"high":980.085,"low":979.318,"close":979.441,"volume":0.27900001406669617},{"timestamp":1742385240000,"open":979.307,"high":979.674,"low":979.263,"close":979.579,"volume":0.25200000405311584},{"timestamp":1742385300000,"open":979.729,"high":979.938,"low":979.507,"close":979.907,"volume":0.3059999942779541},{"timestamp":1742385360000,"open":979.641,"high":979.979,"low":979.096,"close":979.252,"volume":0.5849999785423279},{"timestamp":1742385420000,"open":979.485,"high":980.929,"low":979.241,"close":980.696,"volume":0.46799999475479126},{"timestamp":1742385480000,"open":980.841,"high":980.979,"low":980.441,"close":980.641,"volume":0.4950000047683716},{"timestamp":1742385540000,"open":980.474,"high":980.929,"low":980.463,"close":980.863,"volume":0.3959999978542328},{"timestamp":1742385600000,"open":980.685,"high":980.979,"low":980.329,"close":980.329,"volume":0.47699999809265137},{"timestamp":1742385660000,"open":980.518,"high":980.674,"low":980.241,"close":980.318,"volume":0.7829999923706055},{"timestamp":1742385720000,"open":980.579,"high":980.979,"low":980.041,"close":980.485,"volume":1.1160000562667847},{"timestamp":1742385780000,"open":980.518,"high":981.107,"low":980.441,"close":981.107,"volume":0.3869999945163727},{"timestamp":1742385840000,"open":980.874,"high":981.129,"low":980.663,"close":981.074,"volume":0.3959999978542328},{"timestamp":1742385900000,"open":980.863,"high":981.129,"low":980.663,"close":980.779,"volume":0.23399999737739563},{"timestamp":1742385960000,"open":980.896,"high":980.896,"low":978.485,"close":978.485,"volume":0.4050000011920929},{"timestamp":1742386020000,"open":978.485,"high":979.085,"low":978.252,"close":978.852,"volume":0.3330000042915344},{"timestamp":1742386080000,"open":978.979,"high":978.979,"low":978.441,"close":978.441,"volume":0.3059999942779541},{"timestamp":1742386140000,"open":978.707,"high":978.707,"low":978.463,"close":978.652,"volume":0.05400000140070915},{"timestamp":1742386200000,"open":978.474,"high":978.918,"low":978.474,"close":978.685,"volume":0.18000000715255737},{"timestamp":1742386260000,"open":978.885,"high":978.979,"low":978.674,"close":978.979,"volume":0.12600000202655792},{"timestamp":1742386320000,"open":978.674,"high":978.907,"low":978.674,"close":978.707,"volume":0.05400000140070915},{"timestamp":1742386380000,"open":978.929,"high":978.979,"low":978.696,"close":978.707,"volume":0.12600000202655792},{"timestamp":1742386440000,"open":978.979,"high":978.979,"low":978.041,"close":978.379,"volume":0.22499999403953552},{"timestamp":1742386500000,"open":978.085,"high":978.296,"low":977.652,"close":977.841,"volume":0.23399999737739563},{"timestamp":1742386560000,"open":977.696,"high":977.979,"low":977.641,"close":977.979,"volume":0.1889999955892563},{"timestamp":1742386620000,"open":977.729,"high":977.729,"low":976.441,"close":977.096,"volume":0.3240000009536743},{"timestamp":1742386680000,"open":976.979,"high":977.041,"low":976.441,"close":976.441,"volume":0.4860000014305115},{"timestamp":1742386740000,"open":976.652,"high":976.852,"low":976.496,"close":976.663,"volume":0.09000000357627869},{"timestamp":1742386800000,"open":976.841,"high":976.979,"low":976.452,"close":976.852,"volume":0.6389999985694885},{"timestamp":1742386860000,"open":976.979,"high":977.052,"low":976.652,"close":976.852,"volume":0.24300000071525574},{"timestamp":1742386920000,"open":977.041,"high":977.179,"low":976.485,"close":976.696,"volume":0.5400000214576721},{"timestamp":1742386980000,"open":976.529,"high":976.907,"low":976.441,"close":976.718,"volume":0.6389999985694885},{"timestamp":1742387040000,"open":976.929,"high":977.485,"low":976.496,"close":976.896,"volume":0.5130000114440918},{"timestamp":1742387100000,"open":976.779,"high":977.329,"low":976.452,"close":977.241,"volume":0.27900001406669617},{"timestamp":1742387160000,"open":977.329,"high":977.329,"low":976.707,"close":976.907,"volume":0.5220000147819519},{"timestamp":1742387220000,"open":977.107,"high":977.118,"low":976.663,"close":977.118,"volume":0.414000004529953},{"timestamp":1742387280000,"open":977.179,"high":977.179,"low":976.674,"close":976.863,"volume":0.2160000056028366},{"timestamp":1742387340000,"open":977.096,"high":977.118,"low":976.674,"close":976.696,"volume":0.16200000047683716},{"timestamp":1742387400000,"open":976.929,"high":976.929,"low":976.252,"close":976.252,"volume":0.23399999737739563},{"timestamp":1742387460000,"open":976.529,"high":976.579,"low":975.707,"close":976.107,"volume":0.27000001072883606},{"timestamp":1742387520000,"open":976.074,"high":976.285,"low":975.652,"close":975.674,"volume":0.3240000009536743},{"timestamp":1742387580000,"open":975.841,"high":975.979,"low":975.663,"close":975.885,"volume":0.34200000762939453},{"timestamp":1742387640000,"open":975.641,"high":975.979,"low":975.641,"close":975.718,"volume":0.09000000357627869},{"timestamp":1742387700000,"open":975.885,"high":976.929,"low":975.718,"close":976.852,"volume":0.5130000114440918},{"timestamp":1742387760000,"open":976.641,"high":976.841,"low":976.285,"close":976.663,"volume":0.35100001096725464},{"timestamp":1742387820000,"open":976.705,"high":976.907,"low":976.463,"close":976.518,"volume":0.34200000762939453},{"timestamp":1742387880000,"open":976.852,"high":977.063,"low":976.441,"close":976.707,"volume":0.6209999918937683},{"timestamp":1742387940000,"open":976.885,"high":977.107,"low":976.685,"close":976.874,"volume":0.1979999989271164},{"timestamp":1742388000000,"open":976.641,"high":977.241,"low":976.641,"close":976.979,"volume":0.296999990940094},{"timestamp":1742388060000,"open":977.149,"high":977.529,"low":977.052,"close":977.241,"volume":0.3240000009536743},{"timestamp":1742388120000,"open":977.474,"high":977.474,"low":976.874,"close":977.107,"volume":0.22499999403953552},{"timestamp":1742388180000,"open":976.896,"high":977.179,"low":976.674,"close":976.674,"volume":0.1889999955892563},{"timestamp":1742388240000,"open":976.979,"high":976.979,"low":976.641,"close":976.852,"volume":0.1979999989271164},{"timestamp":1742388300000,"open":977.129,"high":977.329,"low":977.072,"close":977.241,"volume":0.18000000715255737},{"timestamp":1742388360000,"open":977.041,"high":977.329,"low":977.041,"close":977.329,"volume":0.2160000056028366},{"timestamp":1742388420000,"open":977.179,"high":977.379,"low":976.718,"close":976.896,"volume":0.1979999989271164},{"timestamp":1742388480000,"open":976.663,"high":977.129,"low":976.663,"close":977.041,"volume":0.25200000405311584},{"timestamp":1742388540000,"open":976.979,"high":977.179,"low":976.663,"close":976.885,"volume":0.4230000078678131},{"timestamp":1742388600000,"open":976.707,"high":977.179,"low":976.674,"close":976.874,"volume":0.531000018119812},{"timestamp":1742388660000,"open":977.107,"high":977.579,"low":976.852,"close":976.929,"volume":0.46799999475479126},{"timestamp":1742388720000,"open":977.379,"high":977.379,"low":976.841,"close":977.074,"volume":0.3779999911785126},{"timestamp":1742388780000,"open":976.979,"high":977.579,"low":976.874,"close":977.263,"volume":0.27000001072883606},{"timestamp":1742388840000,"open":977.305,"high":977.307,"low":976.852,"close":977.179,"volume":0.1979999989271164},{"timestamp":1742388900000,"open":976.852,"high":976.979,"low":976.463,"close":976.874,"volume":0.6029999852180481},{"timestamp":1742388960000,"open":976.779,"high":977.179,"low":976.674,"close":976.696,"volume":0.5490000247955322},{"timestamp":1742389020000,"open":976.863,"high":977.129,"low":976.779,"close":976.874,"volume":0.23399999737739563},{"timestamp":1742389080000,"open":977.052,"high":977.307,"low":976.918,"close":977.041,"volume":0.15299999713897705},{"timestamp":1742389140000,"open":977.118,"high":977.318,"low":976.907,"close":977.252,"volume":0.17100000381469727},{"timestamp":1742389200000,"open":977.052,"high":977.579,"low":977.052,"close":977.241,"volume":0.4320000112056732},{"timestamp":1742389260000,"open":977.518,"high":977.518,"low":977.285,"close":977.463,"volume":0.05400000140070915},{"timestamp":1742389320000,"open":977.252,"high":977.874,"low":977.241,"close":977.841,"volume":0.45899999141693115},{"timestamp":1742389380000,"open":977.718,"high":978.129,"low":977.641,"close":977.641,"volume":0.3779999911785126},{"timestamp":1742389440000,"open":977.874,"high":977.979,"low":977.641,"close":977.885,"volume":0.34200000762939453},{"timestamp":1742389500000,"open":977.674,"high":977.907,"low":977.441,"close":977.474,"volume":0.23399999737739563},{"timestamp":1742389560000,"open":977.641,"high":977.779,"low":977.452,"close":977.579,"volume":0.3059999942779541},{"timestamp":1742389620000,"open":977.696,"high":978.179,"low":977.463,"close":977.896,"volume":0.2879999876022339},{"timestamp":1742389680000,"open":978.041,"high":978.107,"low":977.441,"close":977.452,"volume":0.4050000011920929},{"timestamp":1742389740000,"open":977.718,"high":978.179,"low":977.518,"close":977.874,"volume":0.2160000056028366},{"timestamp":1742389800000,"open":978.052,"high":978.179,"low":977.652,"close":977.685,"volume":0.4050000011920929},{"timestamp":1742389860000,"open":977.841,"high":977.979,"low":977.041,"close":977.074,"volume":0.5130000114440918},{"timestamp":1742389920000,"open":977.307,"high":977.441,"low":977.063,"close":977.329,"volume":0.13500000536441803},{"timestamp":1742389980000,"open":977.263,"high":977.507,"low":977.041,"close":977.241,"volume":0.3959999978542328},{"timestamp":1742390040000,"open":977.252,"high":977.329,"low":976.274,"close":976.518,"volume":0.45899999141693115},{"timestamp":1742390100000,"open":976.263,"high":976.907,"low":976.263,"close":976.496,"volume":0.4230000078678131},{"timestamp":1742390160000,"open":976.663,"high":976.779,"low":975.852,"close":975.896,"volume":0.6209999918937683},{"timestamp":1742390220000,"open":976.085,"high":976.329,"low":975.729,"close":975.863,"volume":0.4950000047683716},{"timestamp":1742390280000,"open":975.663,"high":975.918,"low":975.241,"close":975.452,"volume":0.27000001072883606},{"timestamp":1742390340000,"open":975.274,"high":976.529,"low":975.274,"close":976.263,"volume":0.27000001072883606},{"timestamp":1742390400000,"open":976.129,"high":976.729,"low":976.041,"close":976.518,"volume":0.36000001430511475},{"timestamp":1742390460000,"open":976.379,"high":976.507,"low":976.041,"close":976.379,"volume":0.25200000405311584},{"timestamp":1742390520000,"open":976.041,"high":976.529,"low":976.041,"close":976.241,"volume":0.27000001072883606},{"timestamp":1742390580000,"open":976.074,"high":976.518,"low":976.074,"close":976.074,"volume":0.34200000762939453},{"timestamp":1742390640000,"open":976.241,"high":976.529,"low":976.052,"close":976.074,"volume":0.3779999911785126},{"timestamp":1742390700000,"open":976.285,"high":976.285,"low":975.696,"close":975.863,"volume":0.14399999380111694},{"timestamp":1742390760000,"open":975.641,"high":975.929,"low":975.641,"close":975.929,"volume":0.07199999690055847},{"timestamp":1742390820000,"open":975.696,"high":975.929,"low":975.641,"close":975.641,"volume":0.23399999737739563},{"timestamp":1742390880000,"open":975.979,"high":975.979,"low":975.652,"close":975.779,"volume":0.11699999868869781},{"timestamp":1742390940000,"open":975.907,"high":975.979,"low":975.641,"close":975.918,"volume":0.12600000202655792},{"timestamp":1742391000000,"open":975.779,"high":976.179,"low":974.729,"close":975.329,"volume":0.8550000190734863},{"timestamp":1742391060000,"open":975.041,"high":975.296,"low":974.718,"close":974.918,"volume":0.414000004529953},{"timestamp":1742391120000,"open":974.641,"high":975.779,"low":974.641,"close":975.318,"volume":0.4860000014305115},{"timestamp":1742391180000,"open":975.474,"high":976.296,"low":975.252,"close":976.052,"volume":0.5669999718666077},{"timestamp":1742391240000,"open":976.318,"high":976.318,"low":975.496,"close":975.652,"volume":0.2879999876022339},{"timestamp":1742391300000,"open":975.518,"high":975.779,"low":975.452,"close":975.452,"volume":0.3149999976158142},{"timestamp":1742391360000,"open":975.779,"high":976.085,"low":975.452,"close":975.841,"volume":0.45899999141693115},{"timestamp":1742391420000,"open":975.707,"high":975.979,"low":975.463,"close":975.949,"volume":0.36000001430511475},{"timestamp":1742391480000,"open":976.241,"high":976.329,"low":975.852,"close":976.107,"volume":0.24300000071525574},{"timestamp":1742391540000,"open":976.052,"high":976.296,"low":975.841,"close":975.918,"volume":0.2160000056028366},{"timestamp":1742391600000,"open":976.074,"high":976.118,"low":975.863,"close":976.085,"volume":0.34200000762939453},{"timestamp":1742391660000,"open":975.863,"high":976.129,"low":975.863,"close":976.107,"volume":0.45899999141693115},{"timestamp":1742391720000,"open":975.841,"high":976.379,"low":975.841,"close":976.107,"volume":0.26100000739097595},{"timestamp":1742391780000,"open":976.307,"high":977.179,"low":976.274,"close":977.129,"volume":0.531000018119812},{"timestamp":1742391840000,"open":976.779,"high":976.929,"low":976.441,"close":976.463,"volume":0.2070000022649765},{"timestamp":1742391900000,"open":976.696,"high":976.779,"low":976.441,"close":976.652,"volume":0.3869999945163727},{"timestamp":1742391960000,"open":976.441,"high":976.852,"low":975.874,"close":976.096,"volume":0.5580000281333923},{"timestamp":1742392020000,"open":975.907,"high":976.179,"low":975.896,"close":975.896,"volume":0.27900001406669617},{"timestamp":1742392080000,"open":976.041,"high":976.118,"low":975.252,"close":975.779,"volume":0.34200000762939453},{"timestamp":1742392140000,"open":975.841,"high":975.841,"low":975.274,"close":975.663,"volume":0.7379999756813049},{"timestamp":1742392200000,"open":975.529,"high":975.718,"low":975.318,"close":975.452,"volume":0.3059999942779541},{"timestamp":1742392260000,"open":975.663,"high":975.729,"low":975.241,"close":975.685,"volume":0.5669999718666077},{"timestamp":1742392320000,"open":975.579,"high":975.696,"low":975.441,"close":975.463,"volume":0.16200000047683716},{"timestamp":1742392380000,"open":975.685,"high":976.529,"low":975.452,"close":976.529,"volume":0.3240000009536743},{"timestamp":1742392440000,"open":976.252,"high":976.579,"low":976.252,"close":976.474,"volume":0.35100001096725464},{"timestamp":1742392500000,"open":976.452,"high":976.579,"low":976.241,"close":976.507,"volume":0.1979999989271164},{"timestamp":1742392560000,"open":976.263,"high":976.929,"low":976.263,"close":976.652,"volume":0.2160000056028366},{"timestamp":1742392620000,"open":976.863,"high":976.918,"low":976.663,"close":976.918,"volume":0.18000000715255737},{"timestamp":1742392680000,"open":976.652,"high":976.652,"low":975.907,"close":976.241,"volume":0.36000001430511475},{"timestamp":1742392740000,"open":976.052,"high":976.779,"low":976.052,"close":976.579,"volume":0.296999990940094},{"timestamp":1742392800000,"open":976.779,"high":976.779,"low":976.052,"close":976.652,"volume":0.5040000081062317},{"timestamp":1742392860000,"open":976.463,"high":976.779,"low":976.452,"close":976.452,"volume":0.14399999380111694},{"timestamp":1742392920000,"open":976.779,"high":976.779,"low":976.441,"close":976.718,"volume":0.3149999976158142},{"timestamp":1742392980000,"open":976.518,"high":976.685,"low":976.518,"close":976.685,"volume":0.035999998450279236},{"timestamp":1742393040000,"open":976.496,"high":976.896,"low":976.452,"close":976.452,"volume":0.23399999737739563},{"timestamp":1742393100000,"open":976.696,"high":977.674,"low":976.641,"close":977.085,"volume":0.5759999752044678},{"timestamp":1742393160000,"open":977.485,"high":977.485,"low":976.852,"close":976.885,"volume":0.2160000056028366},{"timestamp":1742393220000,"open":977.107,"high":977.107,"low":976.041,"close":976.241,"volume":0.45899999141693115},{"timestamp":1742393280000,"open":976.579,"high":976.779,"low":976.241,"close":976.579,"volume":0.6389999985694885},{"timestamp":1742393340000,"open":976.241,"high":976.779,"low":976.241,"close":976.452,"volume":0.5849999785423279},{"timestamp":1742393400000,"open":976.729,"high":976.779,"low":976.252,"close":976.296,"volume":0.5759999752044678},{"timestamp":1742393460000,"open":976.496,"high":976.579,"low":976.263,"close":976.507,"volume":0.1979999989271164},{"timestamp":1742393520000,"open":976.063,"high":976.379,"low":976.041,"close":976.052,"volume":0.3149999976158142},{"timestamp":1742393580000,"open":976.263,"high":976.318,"low":975.852,"close":975.907,"volume":0.24300000071525574},{"timestamp":1742393640000,"open":976.096,"high":976.329,"low":975.852,"close":976.063,"volume":0.5580000281333923},{"timestamp":1742393700000,"open":975.874,"high":976.241,"low":975.863,"close":976.074,"volume":0.3240000009536743},{"timestamp":1742393760000,"open":976.063,"high":976.285,"low":975.863,"close":976.179,"volume":0.4230000078678131},{"timestamp":1742393820000,"open":975.885,"high":976.118,"low":975.652,"close":975.907,"volume":0.27000001072883606},{"timestamp":1742393880000,"open":976.085,"high":976.179,"low":975.841,"close":975.929,"volume":0.5220000147819519},{"timestamp":1742393940000,"open":976.063,"high":977.063,"low":975.841,"close":976.918,"volume":0.4860000014305115},{"timestamp":1742394000000,"open":977.074,"high":977.074,"low":976.096,"close":976.096,"volume":0.593999981880188},{"timestamp":1742394060000,"open":976.252,"high":976.329,"low":976.052,"close":976.241,"volume":0.36899998784065247},{"timestamp":1742394120000,"open":976.063,"high":976.779,"low":976.063,"close":976.296,"volume":0.4410000145435333},{"timestamp":1742394180000,"open":976.474,"high":976.729,"low":976.263,"close":976.674,"volume":0.25200000405311584},{"timestamp":1742394240000,"open":976.729,"high":976.779,"low":976.274,"close":976.641,"volume":0.5580000281333923},{"timestamp":1742394300000,"open":976.507,"high":976.718,"low":976.441,"close":976.441,"volume":0.35100001096725464},{"timestamp":1742394360000,"open":976.707,"high":976.707,"low":976.441,"close":976.685,"volume":0.18000000715255737},{"timestamp":1742394420000,"open":976.496,"high":976.696,"low":976.452,"close":976.452,"volume":0.05400000140070915},{"timestamp":1742394480000,"open":976.652,"high":976.729,"low":976.441,"close":976.463,"volume":0.3330000042915344},{"timestamp":1742394540000,"open":976.685,"high":976.779,"low":976.441,"close":976.474,"volume":0.5130000114440918},{"timestamp":1742394600000,"open":976.707,"high":977.707,"low":976.452,"close":977.285,"volume":0.8009999990463257},{"timestamp":1742394660000,"open":977.041,"high":977.529,"low":976.841,"close":977.118,"volume":0.6209999918937683},{"timestamp":1742394720000,"open":977.274,"high":977.274,"low":976.118,"close":976.252,"volume":0.593999981880188},{"timestamp":1742394780000,"open":976.096,"high":976.274,"low":975.841,"close":976.063,"volume":0.1979999989271164},{"timestamp":1742394840000,"open":975.874,"high":976.379,"low":975.841,"close":976.085,"volume":0.531000018119812},{"timestamp":1742394900000,"open":976.252,"high":976.329,"low":975.896,"close":976.329,"volume":0.25200000405311584},{"timestamp":1742394960000,"open":976.296,"high":977.179,"low":976.074,"close":977.129,"volume":0.47699999809265137},{"timestamp":1742395020000,"open":976.918,"high":976.929,"low":976.641,"close":976.663,"volume":0.1889999955892563},{"timestamp":1742395080000,"open":976.885,"high":977.179,"low":976.652,"close":976.896,"volume":0.5580000281333923},{"timestamp":1742395140000,"open":977.179,"high":977.474,"low":976.685,"close":977.474,"volume":0.35100001096725464},{"timestamp":1742395200000,"open":977.729,"high":977.779,"low":977.041,"close":977.507,"volume":0.972000002861023},{"timestamp":1742395260000,"open":977.379,"high":977.529,"low":976.641,"close":976.685,"volume":0.5669999718666077},{"timestamp":1742395320000,"open":976.918,"high":977.307,"low":976.641,"close":977.085,"volume":0.6209999918937683},{"timestamp":1742395380000,"open":977.379,"high":977.379,"low":977.063,"close":977.074,"volume":0.18000000715255737},{"timestamp":1742395440000,"open":977.274,"high":977.329,"low":977.052,"close":977.285,"volume":0.13500000536441803},{"timestamp":1742395500000,"open":977.041,"high":977.779,"low":977.041,"close":977.518,"volume":0.4950000047683716},{"timestamp":1742395560000,"open":977.379,"high":977.474,"low":977.041,"close":977.263,"volume":0.4050000011920929},{"timestamp":1742395620000,"open":977.329,"high":977.329,"low":977.118,"close":977.118,"volume":0.13500000536441803},{"timestamp":1742395680000,"open":977.241,"high":977.506,"low":977.052,"close":977.485,"volume":0.27900001406669617},{"timestamp":1742395740000,"open":977.496,"high":977.579,"low":977.063,"close":977.063,"volume":0.47699999809265137},{"timestamp":1742395800000,"open":977.329,"high":977.529,"low":976.841,"close":977.485,"volume":0.5040000081062317},{"timestamp":1742395860000,"open":977.241,"high":977.579,"low":977.096,"close":977.379,"volume":0.16200000047683716},{"timestamp":1742395920000,"open":977.516,"high":978.118,"low":977.285,"close":977.896,"volume":0.6570000052452087},{"timestamp":1742395980000,"open":977.641,"high":977.979,"low":977.463,"close":977.463,"volume":0.34200000762939453},{"timestamp":1742396040000,"open":977.685,"high":977.979,"low":977.579,"close":977.718,"volume":0.47699999809265137},{"timestamp":1742396100000,"open":977.863,"high":977.929,"low":977.463,"close":977.685,"volume":0.6299999952316284},{"timestamp":1742396160000,"open":977.474,"high":977.779,"low":977.052,"close":977.529,"volume":0.4410000145435333},{"timestamp":1742396220000,"open":977.463,"high":977.579,"low":977.041,"close":977.274,"volume":0.36899998784065247},{"timestamp":1742396280000,"open":977.263,"high":977.579,"low":976.641,"close":976.929,"volume":0.5490000247955322},{"timestamp":1742396340000,"open":976.779,"high":976.979,"low":975.841,"close":975.841,"volume":0.4410000145435333},{"timestamp":1742396400000,"open":975.896,"high":976.285,"low":975.641,"close":975.663,"volume":0.6119999885559082},{"timestamp":1742396460000,"open":975.929,"high":976.052,"low":975.463,"close":975.685,"volume":0.746999979019165},{"timestamp":1742396520000,"open":975.841,"high":976.179,"low":975.285,"close":975.929,"volume":0.9629999995231628},{"timestamp":1742396580000,"open":975.696,"high":976.129,"low":975.507,"close":975.707,"volume":0.5669999718666077},{"timestamp":1742396640000,"open":975.979,"high":975.979,"low":975.452,"close":975.663,"volume":0.414000004529953},{"timestamp":1742396700000,"open":975.496,"high":975.779,"low":975.318,"close":975.474,"volume":0.8009999990463257},{"timestamp":1742396760000,"open":975.538,"high":975.979,"low":975.329,"close":975.907,"volume":0.414000004529953},{"timestamp":1742396820000,"open":975.641,"high":975.729,"low":974.463,"close":974.685,"volume":0.5490000247955322},{"timestamp":1742396880000,"open":974.529,"high":974.779,"low":974.085,"close":974.463,"volume":0.3959999978542328},{"timestamp":1742396940000,"open":974.696,"high":975.918,"low":974.696,"close":975.507,"volume":0.7289999723434448},{"timestamp":1742397000000,"open":975.685,"high":975.729,"low":975.263,"close":975.452,"volume":0.25200000405311584},{"timestamp":1742397060000,"open":975.285,"high":975.529,"low":975.241,"close":975.318,"volume":0.12600000202655792},{"timestamp":1742397120000,"open":975.485,"high":975.485,"low":974.441,"close":974.663,"volume":0.6299999952316284},{"timestamp":1742397180000,"open":974.452,"high":974.779,"low":974.052,"close":974.652,"volume":0.6840000152587891},{"timestamp":1742397240000,"open":974.907,"high":975.329,"low":974.452,"close":975.329,"volume":0.5759999752044678},{"timestamp":1742397300000,"open":975.316,"high":975.485,"low":975.041,"close":975.179,"volume":0.3059999942779541},{"timestamp":1742397360000,"open":975.274,"high":975.329,"low":974.663,"close":975.285,"volume":0.4050000011920929},{"timestamp":1742397420000,"open":975.129,"high":975.263,"low":974.241,"close":974.641,"volume":0.5040000081062317},{"timestamp":1742397480000,"open":974.474,"high":974.874,"low":974.063,"close":974.285,"volume":0.4410000145435333},{"timestamp":1742397540000,"open":974.107,"high":974.685,"low":974.041,"close":974.496,"volume":0.45899999141693115},{"timestamp":1742397600000,"open":974.241,"high":974.729,"low":974.241,"close":974.474,"volume":0.3959999978542328},{"timestamp":1742397660000,"open":974.685,"high":974.729,"low":974.307,"close":974.307,"volume":0.17100000381469727},{"timestamp":1742397720000,"open":974.463,"high":974.779,"low":974.307,"close":974.441,"volume":0.18000000715255737},{"timestamp":1742397780000,"open":974.674,"high":975.296,"low":974.485,"close":975.107,"volume":0.5580000281333923},{"timestamp":1742397840000,"open":974.979,"high":975.179,"low":974.841,"close":975.063,"volume":0.15299999713897705},{"timestamp":1742397900000,"open":974.929,"high":975.085,"low":974.252,"close":974.718,"volume":0.3779999911785126},{"timestamp":1742397960000,"open":974.507,"high":974.779,"low":974.474,"close":974.696,"volume":0.18000000715255737},{"timestamp":1742398020000,"open":974.441,"high":974.729,"low":974.263,"close":974.507,"volume":0.34200000762939453},{"timestamp":1742398080000,"open":974.685,"high":974.707,"low":974.452,"close":974.474,"volume":0.22499999403953552},{"timestamp":1742398140000,"open":974.707,"high":974.979,"low":974.463,"close":974.874,"volume":0.36000001430511475},{"timestamp":1742398200000,"open":974.718,"high":974.929,"low":974.685,"close":974.907,"volume":0.18000000715255737},{"timestamp":1742398260000,"open":974.779,"high":974.896,"low":974.652,"close":974.874,"volume":0.1979999989271164},{"timestamp":1742398320000,"open":974.663,"high":974.907,"low":974.663,"close":974.779,"volume":0.12600000202655792},{"timestamp":1742398380000,"open":974.979,"high":974.979,"low":974.507,"close":974.707,"volume":0.3059999942779541},{"timestamp":1742398440000,"open":974.896,"high":975.129,"low":974.496,"close":975.129,"volume":0.3959999978542328},{"timestamp":1742398500000,"open":974.874,"high":975.674,"low":974.663,"close":975.329,"volume":0.46799999475479126},{"timestamp":1742398560000,"open":975.329,"high":975.579,"low":975.241,"close":975.441,"volume":0.45899999141693115},{"timestamp":1742398620000,"open":975.452,"high":976.129,"low":975.296,"close":975.674,"volume":0.2879999876022339},{"timestamp":1742398680000,"open":975.841,"high":976.452,"low":975.841,"close":976.307,"volume":0.6299999952316284},{"timestamp":1742398740000,"open":976.241,"high":976.296,"low":976.052,"close":976.263,"volume":0.0989999994635582},{"timestamp":1742398800000,"open":976.063,"high":976.379,"low":975.641,"close":975.874,"volume":0.1979999989271164},{"timestamp":1742398860000,"open":975.896,"high":975.979,"low":975.641,"close":975.779,"volume":0.36000001430511475},{"timestamp":1742398920000,"open":975.907,"high":976.096,"low":975.874,"close":976.063,"volume":0.0989999994635582},{"timestamp":1742398980000,"open":975.907,"high":976.379,"low":975.874,"close":976.263,"volume":0.2160000056028366},{"timestamp":1742399040000,"open":976.118,"high":976.318,"low":976.118,"close":976.318,"volume":0.1080000028014183},{"timestamp":1742399100000,"open":976.118,"high":976.307,"low":975.663,"close":975.729,"volume":0.34200000762939453},{"timestamp":1742399160000,"open":975.979,"high":976.241,"low":975.441,"close":976.052,"volume":0.593999981880188},{"timestamp":1742399220000,"open":976.379,"high":976.379,"low":976.041,"close":976.241,"volume":0.296999990940094},{"timestamp":1742399280000,"open":976.052,"high":976.507,"low":976.052,"close":976.252,"volume":0.3059999942779541},{"timestamp":1742399340000,"open":976.518,"high":976.579,"low":976.241,"close":976.529,"volume":0.3059999942779541},{"timestamp":1742399400000,"open":976.285,"high":976.529,"low":976.241,"close":976.307,"volume":0.36899998784065247},{"timestamp":1742399460000,"open":976.441,"high":976.507,"low":976.085,"close":976.085,"volume":0.3059999942779541},{"timestamp":1742399520000,"open":976.379,"high":976.379,"low":975.652,"close":975.729,"volume":0.1979999989271164},{"timestamp":1742399580000,"open":975.841,"high":975.907,"low":975.452,"close":975.518,"volume":0.3240000009536743},{"timestamp":1742399640000,"open":975.685,"high":975.685,"low":975.274,"close":975.529,"volume":0.1979999989271164},{"timestamp":1742399700000,"open":975.641,"high":975.779,"low":975.463,"close":975.685,"volume":0.3779999911785126},{"timestamp":1742399760000,"open":975.518,"high":975.696,"low":974.641,"close":974.707,"volume":0.45899999141693115},{"timestamp":1742399820000,"open":974.874,"high":975.485,"low":974.496,"close":974.496,"volume":0.6299999952316284},{"timestamp":1742399880000,"open":974.685,"high":974.707,"low":974.179,"close":974.274,"volume":0.3059999942779541},{"timestamp":1742399940000,"open":974.074,"high":974.696,"low":974.074,"close":974.263,"volume":0.4860000014305115},{"timestamp":1742400000000,"open":974.485,"high":974.918,"low":974.241,"close":974.296,"volume":0.675000011920929},{"timestamp":1742400060000,"open":974.241,"high":974.579,"low":974.241,"close":974.379,"volume":0.3330000042915344},{"timestamp":1742400120000,"open":974.579,"high":974.579,"low":974.063,"close":974.496,"volume":0.296999990940094},{"timestamp":1742400180000,"open":974.718,"high":974.779,"low":974.063,"close":974.496,"volume":0.5669999718666077},{"timestamp":1742400240000,"open":974.318,"high":974.779,"low":974.041,"close":974.041,"volume":0.5400000214576721},{"timestamp":1742400300000,"open":973.874,"high":974.179,"low":972.652,"close":972.685,"volume":0.8820000290870667},{"timestamp":1742400360000,"open":972.874,"high":972.929,"low":972.452,"close":972.452,"volume":0.3959999978542328},{"timestamp":1742400420000,"open":972.674,"high":972.729,"low":972.052,"close":972.052,"volume":0.4320000112056732},{"timestamp":1742400480000,"open":971.841,"high":972.929,"low":971.685,"close":972.707,"volume":0.4410000145435333},{"timestamp":1742400540000,"open":972.885,"high":972.907,"low":972.074,"close":972.707,"volume":0.531000018119812},{"timestamp":1742400600000,"open":972.485,"high":973.579,"low":972.485,"close":973.318,"volume":0.4320000112056732},{"timestamp":1742400660000,"open":973.441,"high":973.579,"low":973.241,"close":973.518,"volume":0.4410000145435333},{"timestamp":1742400720000,"open":973.263,"high":973.579,"low":973.241,"close":973.441,"volume":0.3779999911785126},{"timestamp":1742400780000,"open":973.241,"high":973.696,"low":973.241,"close":973.579,"volume":0.3059999942779541},{"timestamp":1742400840000,"open":973.652,"high":973.718,"low":973.041,"close":973.274,"volume":0.5580000281333923},{"timestamp":1742400900000,"open":973.179,"high":973.329,"low":972.641,"close":972.641,"volume":0.3869999945163727},{"timestamp":1742400960000,"open":972.918,"high":973.179,"low":972.641,"close":972.885,"volume":0.3959999978542328},{"timestamp":1742401020000,"open":973.074,"high":973.179,"low":972.685,"close":973.041,"volume":0.23399999737739563},{"timestamp":1742401080000,"open":972.885,"high":973.179,"low":972.863,"close":972.885,"volume":0.3059999942779541},{"timestamp":1742401140000,"open":973.063,"high":973.118,"low":972.852,"close":973.041,"volume":0.25200000405311584},{"timestamp":1742401200000,"open":972.874,"high":974.107,"low":972.874,"close":973.929,"volume":0.531000018119812},{"timestamp":1742401260000,"open":973.696,"high":974.179,"low":973.652,"close":974.107,"volume":0.34200000762939453},{"timestamp":1742401320000,"open":973.852,"high":974.118,"low":973.463,"close":973.907,"volume":0.44999998807907104},{"timestamp":1742401380000,"open":973.674,"high":973.779,"low":973.241,"close":973.441,"volume":0.47699999809265137},{"timestamp":1742401440000,"open":973.263,"high":973.474,"low":972.896,"close":973.179,"volume":0.3959999978542328},{"timestamp":1742401500000,"open":973.096,"high":973.463,"low":972.841,"close":972.979,"volume":0.593999981880188},{"timestamp":1742401560000,"open":972.874,"high":973.329,"low":972.707,"close":973.041,"volume":0.4950000047683716},{"timestamp":1742401620000,"open":972.885,"high":973.179,"low":972.652,"close":973.179,"volume":0.531000018119812},{"timestamp":1742401680000,"open":973.118,"high":973.579,"low":972.896,"close":973.329,"volume":0.44999998807907104},{"timestamp":1742401740000,"open":973.452,"high":973.579,"low":972.641,"close":972.918,"volume":0.9449999928474426}]