[{"timestamp":1742342460000,"open":968.649,"high":968.649,"low":968.399,"close":968.399,"volume":0.0003499999875202775},{"timestamp":1742342580000,"open":968.649,"high":968.649,"low":968.399,"close":968.399,"volume":0.0003499999875202775},{"timestamp":1742342640000,"open":968.649,"high":968.649,"low":967.999,"close":967.999,"volume":0.0003600000054575503},{"timestamp":1742342700000,"open":967.899,"high":967.899,"low":967.899,"close":967.899,"volume":0.0002899999963119626},{"timestamp":1742342760000,"open":968.149,"high":968.149,"low":968.149,"close":968.149,"volume":0.00023999999393709004},{"timestamp":1742342820000,"open":968.399,"high":968.399,"low":968.399,"close":968.399,"volume":0.00005999999848427251},{"timestamp":1742342880000,"open":968.899,"high":968.899,"low":968.649,"close":968.649,"volume":0.00018000000272877514},{"timestamp":1742342940000,"open":968.399,"high":968.399,"low":967.899,"close":968.149,"volume":0.0006600000197067857},{"timestamp":1742343000000,"open":968.899,"high":968.899,"low":968.399,"close":968.399,"volume":0.0006500000017695129},{"timestamp":1742343420000,"open":968.649,"high":968.649,"low":968.399,"close":968.399,"volume":0.00023999999393709004},{"timestamp":1742343660000,"open":968.649,"high":968.999,"low":968.649,"close":968.899,"volume":0.00041000000783242285},{"timestamp":1742343720000,"open":968.999,"high":968.999,"low":968.899,"close":968.999,"volume":0.0007200000109151006},{"timestamp":1742343780000,"open":968.899,"high":968.999,"low":968.899,"close":968.899,"volume":0.0003600000054575503},{"timestamp":1742343840000,"open":968.999,"high":968.999,"low":968.899,"close":968.999,"volume":0.0003600000054575503},{"timestamp":1742343900000,"open":968.899,"high":968.999,"low":968.899,"close":968.999,"volume":0.0004799999878741801},{"timestamp":1742344020000,"open":968.899,"high":969.499,"low":968.899,"close":969.499,"volume":0.0004799999878741801},{"timestamp":1742344080000,"open":969.899,"high":969.899,"low":969.499,"close":969.899,"volume":0.0007099999929778278},{"timestamp":1742344140000,"open":969.499,"high":969.499,"low":969.499,"close":969.499,"volume":0.00005999999848427251},{"timestamp":1742344200000,"open":969.899,"high":969.899,"low":969.899,"close":969.899,"volume":0.00023999999393709004},{"timestamp":1742344320000,"open":969.999,"high":969.999,"low":969.899,"close":969.899,"volume":0.00023999999393709004},{"timestamp":1742344380000,"open":969.399,"high":969.899,"low":969.399,"close":969.899,"volume":0.0007200000109151006},{"timestamp":1742344440000,"open":969.499,"high":969.899,"low":969.499,"close":969.899,"volume":0.0003499999875202775},{"timestamp":1742344500000,"open":969.999,"high":969.999,"low":969.899,"close":969.999,"volume":0.0007200000109151006},{"timestamp":1742344620000,"open":969.899,"high":969.999,"low":969.899,"close":969.999,"volume":0.00023999999393709004},{"timestamp":1742344740000,"open":969.899,"high":969.999,"low":969.899,"close":969.999,"volume":0.0004199999966658652},{"timestamp":1742344860000,"open":970.399,"high":970.499,"low":969.999,"close":970.499,"volume":0.0003600000054575503},{"timestamp":1742344980000,"open":970.399,"high":970.499,"low":970.399,"close":970.399,"volume":0.00023999999393709004},{"timestamp":1742345040000,"open":970.149,"high":970.499,"low":969.899,"close":970.499,"volume":0.0004799999878741801},{"timestamp":1742345160000,"open":970.399,"high":970.499,"low":970.399,"close":970.499,"volume":0.0004799999878741801},{"timestamp":1742345220000,"open":970.399,"high":970.399,"low":970.399,"close":970.399,"volume":0.00011999999696854502},{"timestamp":1742345280000,"open":969.999,"high":969.999,"low":969.999,"close":969.999,"volume":0.00005999999848427251},{"timestamp":1742345340000,"open":970.399,"high":970.399,"low":969.999,"close":969.999,"volume":0.0011399999493733048},{"timestamp":1742345400000,"open":970.399,"high":970.499,"low":970.399,"close":970.499,"volume":0.0006600000197067857},{"timestamp":1742345460000,"open":970.399,"high":971.649,"low":970.399,"close":970.999,"volume":0.0004799999878741801},{"timestamp":1742345520000,"open":971.399,"high":971.399,"low":970.999,"close":971.399,"volume":0.0006000000284984708},{"timestamp":1742345580000,"open":970.999,"high":970.999,"low":970.999,"close":970.999,"volume":0.00005999999848427251},{"timestamp":1742345700000,"open":971.399,"high":971.399,"low":971.399,"close":971.399,"volume":0.00011999999696854502},{"timestamp":1742345760000,"open":971.649,"high":971.899,"low":971.649,"close":971.899,"volume":0.00023999999393709004},{"timestamp":1742345820000,"open":971.499,"high":971.499,"low":971.399,"close":971.399,"volume":0.00023999999393709004},{"timestamp":1742345880000,"open":970.999,"high":970.999,"low":970.999,"close":970.999,"volume":0.00011999999696854502},{"timestamp":1742345940000,"open":970.499,"high":970.499,"low":970.149,"close":970.499,"volume":0.0006000000284984708},{"timestamp":1742346000000,"open":970.899,"high":970.999,"low":970.499,"close":970.999,"volume":0.0012000000569969416},{"timestamp":1742346060000,"open":970.499,"high":970.499,"low":970.499,"close":970.499,"volume":0.00023999999393709004},{"timestamp":1742346180000,"open":970.399,"high":970.499,"low":969.999,"close":969.999,"volume":0.0003000000142492354},{"timestamp":1742346240000,"open":969.899,"high":969.999,"low":968.999,"close":968.999,"volume":0.0038900000508874655},{"timestamp":1742346300000,"open":969.399,"high":969.399,"low":968.999,"close":968.999,"volume":0.0003000000142492354},{"timestamp":1742346360000,"open":969.399,"high":969.499,"low":968.999,"close":968.999,"volume":0.0003600000054575503},{"timestamp":1742346420000,"open":968.999,"high":969.499,"low":968.999,"close":969.499,"volume":0.00011999999696854502},{"timestamp":1742346480000,"open":969.899,"high":969.899,"low":969.899,"close":969.899,"volume":0.00011999999696854502},{"timestamp":1742346540000,"open":969.499,"high":969.999,"low":969.499,"close":969.999,"volume":0.0006000000284984708},{"timestamp":1742346600000,"open":970.399,"high":970.399,"low":969.999,"close":969.999,"volume":0.000539999979082495},{"timestamp":1742346660000,"open":969.999,"high":970.499,"low":969.999,"close":969.999,"volume":0.0008999999845400453},{"timestamp":1742346720000,"open":969.899,"high":969.999,"low":969.499,"close":969.499,"volume":0.00023999999393709004},{"timestamp":1742346840000,"open":969.499,"high":969.499,"low":969.399,"close":969.499,"volume":0.00023999999393709004},{"timestamp":1742346900000,"open":969.899,"high":969.999,"low":969.899,"close":969.899,"volume":0.0003600000054575503},{"timestamp":1742346960000,"open":969.999,"high":969.999,"low":969.899,"close":969.899,"volume":0.00011999999696854502},{"timestamp":1742347020000,"open":969.999,"high":969.999,"low":969.899,"close":969.899,"volume":0.00011999999696854502},{"timestamp":1742347080000,"open":969.399,"high":969.399,"low":968.499,"close":968.899,"volume":0.00046999999904073775},{"timestamp":1742347140000,"open":968.499,"high":968.999,"low":968.499,"close":968.499,"volume":0.0003600000054575503},{"timestamp":1742347200000,"open":968.499,"high":968.499,"low":968.499,"close":968.499,"volume":0.0004199999966658652},{"timestamp":1742347260000,"open":968.999,"high":968.999,"low":968.499,"close":968.999,"volume":0.0003600000054575503},{"timestamp":1742347440000,"open":968.499,"high":968.899,"low":968.499,"close":968.899,"volume":0.000539999979082495},{"timestamp":1742347500000,"open":968.999,"high":968.999,"low":968.499,"close":968.499,"volume":0.00018000000272877514},{"timestamp":1742347560000,"open":968.999,"high":968.999,"low":968.499,"close":968.499,"volume":0.0004199999966658652},{"timestamp":1742347620000,"open":968.899,"high":968.999,"low":968.899,"close":968.999,"volume":0.00018000000272877514},{"timestamp":1742347680000,"open":968.499,"high":969.499,"low":968.499,"close":968.999,"volume":0.0008999999845400453},{"timestamp":1742347740000,"open":968.999,"high":969.399,"low":968.999,"close":968.999,"volume":0.0013200000394135714},{"timestamp":1742347800000,"open":968.999,"high":968.999,"low":968.999,"close":968.999,"volume":0.0007200000109151006},{"timestamp":1742347860000,"open":968.899,"high":968.999,"low":968.499,"close":968.499,"volume":0.0008999999845400453},{"timestamp":1742348040000,"open":968.499,"high":968.999,"low":968.499,"close":968.499,"volume":0.0011399999493733048},{"timestamp":1742348100000,"open":968.999,"high":969.499,"low":968.499,"close":968.999,"volume":0.000539999979082495},{"timestamp":1742348160000,"open":968.999,"high":968.999,"low":968.999,"close":968.999,"volume":0.00018000000272877514},{"timestamp":1742348220000,"open":968.899,"high":968.999,"low":968.899,"close":968.999,"volume":0.0004199999966658652},{"timestamp":1742348280000,"open":968.899,"high":969.399,"low":968.499,"close":969.399,"volume":0.0011399999493733048},{"timestamp":1742348340000,"open":968.999,"high":968.999,"low":968.999,"close":968.999,"volume":0.00005999999848427251},{"timestamp":1742348400000,"open":968.899,"high":968.999,"low":968.499,"close":968.499,"volume":0.0006000000284984708},{"timestamp":1742348460000,"open":968.999,"high":968.999,"low":968.499,"close":968.499,"volume":0.0004799999878741801},{"timestamp":1742348520000,"open":968.499,"high":968.999,"low":968.499,"close":968.999,"volume":0.0012600000482052565},{"timestamp":1742348640000,"open":969.399,"high":969.399,"low":968.999,"close":968.999,"volume":0.001230000052601099},{"timestamp":1742348880000,"open":968.499,"high":968.999,"low":968.499,"close":968.999,"volume":0.000699999975040555},{"timestamp":1742348940000,"open":968.499,"high":968.999,"low":968.499,"close":968.999,"volume":0.001290000043809414},{"timestamp":1742349000000,"open":968.499,"high":968.999,"low":968.499,"close":968.999,"volume":0.0010499999625608325},{"timestamp":1742349060000,"open":968.499,"high":968.999,"low":968.499,"close":968.999,"volume":0.0003499999875202775},{"timestamp":1742349120000,"open":968.499,"high":968.999,"low":968.499,"close":968.499,"volume":0.0006399999838322401},{"timestamp":1742349180000,"open":968.999,"high":968.999,"low":968.499,"close":968.499,"volume":0.0003499999875202775},{"timestamp":1742349240000,"open":968.999,"high":968.999,"low":968.499,"close":968.999,"volume":0.00041000000783242285},{"timestamp":1742349300000,"open":968.499,"high":968.499,"low":968.499,"close":968.499,"volume":0.00005999999848427251},{"timestamp":1742349360000,"open":968.999,"high":968.999,"low":968.999,"close":968.999,"volume":0.0002899999963119626},{"timestamp":1742349420000,"open":969.399,"high":969.399,"low":968.999,"close":968.999,"volume":0.0004799999878741801},{"timestamp":1742349480000,"open":969.399,"high":969.399,"low":968.999,"close":969.399,"volume":0.0012199999764561653},{"timestamp":1742349540000,"open":968.999,"high":969.399,"low":968.999,"close":968.999,"volume":0.0016899999463930726},{"timestamp":1742349600000,"open":968.899,"high":969.149,"low":968.499,"close":968.899,"volume":0.001019999966956675},{"timestamp":1742349660000,"open":968.999,"high":969.399,"low":968.999,"close":969.399,"volume":0.00107999995816499},{"timestamp":1742349780000,"open":968.999,"high":969.399,"low":968.999,"close":968.999,"volume":0.0014600000577047467},{"timestamp":1742349840000,"open":969.399,"high":969.399,"low":968.999,"close":969.399,"volume":0.0009899999713525176},{"timestamp":1742349960000,"open":969.649,"high":969.649,"low":969.399,"close":969.399,"volume":0.00107999995816499},{"timestamp":1742350140000,"open":968.999,"high":969.649,"low":968.999,"close":969.399,"volume":0.00023999999393709004},{"timestamp":1742350200000,"open":969.649,"high":970.149,"low":969.649,"close":969.899,"volume":0.0007800000021234155},{"timestamp":1742350260000,"open":970.149,"high":970.899,"low":970.149,"close":970.499,"volume":0.0011399999493733048},{"timestamp":1742350320000,"open":970.899,"high":970.899,"low":970.399,"close":970.399,"volume":0.002460000105202198},{"timestamp":1742350380000,"open":970.649,"high":970.649,"low":969.999,"close":969.999,"volume":0.0008399999933317304},{"timestamp":1742350440000,"open":970.399,"high":970.399,"low":969.899,"close":969.999,"volume":0.003060000017285347},{"timestamp":1742350500000,"open":970.399,"high":970.399,"low":969.999,"close":969.999,"volume":0.0009299999801442027},{"timestamp":1742350680000,"open":969.999,"high":970.499,"low":969.999,"close":970.499,"volume":0.0004199999966658652},{"timestamp":1742350740000,"open":970.399,"high":970.499,"low":969.999,"close":969.999,"volume":0.0008399999933317304},{"timestamp":1742350980000,"open":969.899,"high":969.999,"low":969.899,"close":969.899,"volume":0.0003600000054575503},{"timestamp":1742351040000,"open":969.999,"high":969.999,"low":969.899,"close":969.899,"volume":0.00023999999393709004},{"timestamp":1742351100000,"open":969.999,"high":969.999,"low":969.899,"close":969.999,"volume":0.0003600000054575503},{"timestamp":1742351160000,"open":970.499,"high":970.499,"low":969.399,"close":969.399,"volume":0.0007099999929778278},{"timestamp":1742351220000,"open":969.499,"high":969.499,"low":969.399,"close":969.399,"volume":0.00023999999393709004},{"timestamp":1742351280000,"open":969.499,"high":969.899,"low":969.499,"close":969.499,"volume":0.0003000000142492354},{"timestamp":1742351400000,"open":969.499,"high":969.899,"low":968.999,"close":969.899,"volume":0.0004799999878741801},{"timestamp":1742351460000,"open":970.149,"high":970.149,"low":969.899,"close":969.899,"volume":0.0013800000306218863},{"timestamp":1742351520000,"open":970.149,"high":970.499,"low":969.999,"close":970.399,"volume":0.00107999995816499},{"timestamp":1742351580000,"open":970.499,"high":970.499,"low":970.399,"close":970.399,"volume":0.0004799999878741801},{"timestamp":1742351640000,"open":969.999,"high":969.999,"low":969.999,"close":969.999,"volume":0.00005999999848427251},{"timestamp":1742351700000,"open":969.899,"high":969.999,"low":969.899,"close":969.899,"volume":0.0008399999933317304},{"timestamp":1742351760000,"open":969.999,"high":969.999,"low":969.999,"close":969.999,"volume":0.00011999999696854502},{"timestamp":1742351940000,"open":970.399,"high":970.499,"low":970.399,"close":970.499,"volume":0.0003000000142492354},{"timestamp":1742352000000,"open":969.999,"high":970.499,"low":969.999,"close":970.499,"volume":0.00011999999696854502},{"timestamp":1742352060000,"open":970.899,"high":970.899,"low":970.399,"close":970.499,"volume":0.0013200000394135714},{"timestamp":1742352120000,"open":970.899,"high":970.999,"low":970.899,"close":970.999,"volume":0.00018000000272877514},{"timestamp":1742352180000,"open":970.499,"high":970.499,"low":970.499,"close":970.499,"volume":0.00005999999848427251},{"timestamp":1742352240000,"open":970.499,"high":970.899,"low":970.499,"close":970.899,"volume":0.0011899999808520079},{"timestamp":1742352300000,"open":970.499,"high":970.999,"low":970.499,"close":970.999,"volume":0.0006000000284984708},{"timestamp":1742352360000,"open":971.399,"high":971.399,"low":970.499,"close":970.999,"volume":0.0008900000248104334},{"timestamp":1742352420000,"open":970.499,"high":970.999,"low":970.499,"close":970.999,"volume":0.001769999973475933},{"timestamp":1742352480000,"open":971.399,"high":971.499,"low":970.999,"close":970.999,"volume":0.0008900000248104334},{"timestamp":1742352540000,"open":971.499,"high":971.499,"low":970.999,"close":971.499,"volume":0.0010600000387057662},{"timestamp":1742352600000,"open":970.999,"high":971.499,"low":970.999,"close":970.999,"volume":0.0007099999929778278},{"timestamp":1742352660000,"open":970.899,"high":970.899,"low":970.499,"close":970.899,"volume":0.0006900000153109431},{"timestamp":1742352720000,"open":971.649,"high":971.649,"low":970.899,"close":970.899,"volume":0.0008299999753944576},{"timestamp":1742352840000,"open":970.499,"high":970.499,"low":970.399,"close":970.399,"volume":0.0003499999875202775},{"timestamp":1742352960000,"open":970.649,"high":970.899,"low":970.399,"close":970.899,"volume":0.0004199999966658652},{"timestamp":1742353080000,"open":970.499,"high":970.899,"low":970.499,"close":970.499,"volume":0.000539999979082495},{"timestamp":1742353140000,"open":970.399,"high":970.999,"low":970.399,"close":970.999,"volume":0.00107999995816499},{"timestamp":1742353200000,"open":971.499,"high":971.499,"low":970.999,"close":971.399,"volume":0.0007200000109151006},{"timestamp":1742353260000,"open":970.999,"high":970.999,"low":970.899,"close":970.899,"volume":0.00018000000272877514},{"timestamp":1742353320000,"open":970.499,"high":970.899,"low":970.499,"close":970.899,"volume":0.0003000000142492354},{"timestamp":1742353380000,"open":970.399,"high":970.399,"low":970.399,"close":970.399,"volume":0.00011999999696854502},{"timestamp":1742353440000,"open":970.499,"high":970.499,"low":970.399,"close":970.399,"volume":0.0012000000569969416},{"timestamp":1742353500000,"open":970.649,"high":970.649,"low":970.399,"close":970.649,"volume":0.0007200000109151006},{"timestamp":1742353560000,"open":970.899,"high":971.399,"low":970.899,"close":971.399,"volume":0.0004799999878741801},{"timestamp":1742353620000,"open":970.999,"high":970.999,"low":970.999,"close":970.999,"volume":0.00011999999696854502},{"timestamp":1742353680000,"open":971.399,"high":971.399,"low":970.999,"close":971.399,"volume":0.0003600000054575503},{"timestamp":1742353740000,"open":970.999,"high":970.999,"low":970.999,"close":970.999,"volume":0.00005999999848427251},{"timestamp":1742353800000,"open":970.999,"high":970.999,"low":970.999,"close":970.999,"volume":0.00005999999848427251},{"timestamp":1742353860000,"open":970.999,"high":970.999,"low":970.999,"close":970.999,"volume":0.00011999999696854502},{"timestamp":1742353920000,"open":971.499,"high":971.499,"low":971.499,"close":971.499,"volume":0.0005799999926239252},{"timestamp":1742353980000,"open":971.999,"high":971.999,"low":971.999,"close":971.999,"volume":0.0003600000054575503},{"timestamp":1742354100000,"open":971.999,"high":971.999,"low":971.999,"close":971.999,"volume":0.00011999999696854502},{"timestamp":1742354160000,"open":971.999,"high":971.999,"low":971.999,"close":971.999,"volume":0.0004799999878741801},{"timestamp":1742354220000,"open":971.999,"high":971.999,"low":971.999,"close":971.999,"volume":0.0003600000054575503},{"timestamp":1742354280000,"open":972.499,"high":972.499,"low":972.499,"close":972.499,"volume":0.00011999999696854502},{"timestamp":1742354400000,"open":971.999,"high":971.999,"low":971.999,"close":971.999,"volume":0.00018000000272877514},{"timestamp":1742354460000,"open":971.999,"high":971.999,"low":971.499,"close":971.499,"volume":0.00011999999696854502},{"timestamp":1742354580000,"open":971.399,"high":971.499,"low":971.399,"close":971.499,"volume":0.00018000000272877514},{"timestamp":1742354700000,"open":971.399,"high":971.499,"low":971.399,"close":971.399,"volume":0.00023999999393709004},{"timestamp":1742354760000,"open":970.899,"high":970.899,"low":970.499,"close":970.899,"volume":0.00041000000783242285},{"timestamp":1742354820000,"open":971.149,"high":971.149,"low":970.899,"close":971.149,"volume":0.0004799999878741801},{"timestamp":1742354880000,"open":971.899,"high":971.899,"low":970.999,"close":971.399,"volume":0.0006000000284984708},{"timestamp":1742354940000,"open":970.999,"high":971.399,"low":970.999,"close":971.399,"volume":0.0003000000142492354},{"timestamp":1742355060000,"open":971.499,"high":971.499,"low":970.999,"close":971.499,"volume":0.0003000000142492354},{"timestamp":1742355120000,"open":971.899,"high":971.999,"low":971.899,"close":971.899,"volume":0.00041000000783242285},{"timestamp":1742355180000,"open":971.399,"high":971.499,"low":971.399,"close":971.499,"volume":0.0005799999926239252},{"timestamp":1742355240000,"open":971.399,"high":971.399,"low":971.399,"close":971.399,"volume":0.00011999999696854502},{"timestamp":1742355360000,"open":971.499,"high":971.499,"low":971.499,"close":971.499,"volume":0.00023999999393709004},{"timestamp":1742355420000,"open":971.399,"high":971.399,"low":971.399,"close":971.399,"volume":0.00023999999393709004},{"timestamp":1742355660000,"open":971.499,"high":971.499,"low":971.399,"close":971.499,"volume":0.0007200000109151006},{"timestamp":1742355720000,"open":971.399,"high":971.399,"low":971.399,"close":971.399,"volume":0.00011999999696854502},{"timestamp":1742355840000,"open":971.499,"high":971.499,"low":971.499,"close":971.499,"volume":0.00023999999393709004},{"timestamp":1742355900000,"open":971.399,"high":971.499,"low":971.399,"close":971.499,"volume":0.0003600000054575503},{"timestamp":1742355960000,"open":971.899,"high":971.899,"low":971.899,"close":971.899,"volume":0.00023999999393709004},{"timestamp":1742356020000,"open":971.499,"high":971.899,"low":971.499,"close":971.899,"volume":0.0003000000142492354},{"timestamp":1742356080000,"open":971.499,"high":971.999,"low":971.499,"close":971.999,"volume":0.00011999999696854502},{"timestamp":1742356140000,"open":971.899,"high":971.899,"low":971.499,"close":971.499,"volume":0.0009399999980814755},{"timestamp":1742356200000,"open":971.999,"high":971.999,"low":971.999,"close":971.999,"volume":0.00005999999848427251},{"timestamp":1742356260000,"open":972.399,"high":972.399,"low":972.399,"close":972.399,"volume":0.0002899999963119626},{"timestamp":1742356320000,"open":972.649,"high":972.649,"low":972.649,"close":972.649,"volume":0.00011999999696854502},{"timestamp":1742356380000,"open":972.399,"high":972.399,"low":972.399,"close":972.399,"volume":0.00005999999848427251},{"timestamp":1742356560000,"open":972.649,"high":972.649,"low":972.399,"close":972.399,"volume":0.0006600000197067857},{"timestamp":1742356620000,"open":972.149,"high":972.149,"low":972.149,"close":972.149,"volume":0.00011999999696854502},{"timestamp":1742356680000,"open":972.399,"high":972.399,"low":972.399,"close":972.399,"volume":0.00011999999696854502},{"timestamp":1742356740000,"open":971.899,"high":972.149,"low":971.649,"close":971.649,"volume":0.0004199999966658652},{"timestamp":1742356800000,"open":971.399,"high":971.499,"low":971.399,"close":971.499,"volume":0.0003000000142492354},{"timestamp":1742356860000,"open":971.399,"high":971.499,"low":971.399,"close":971.399,"volume":0.0007200000109151006},{"timestamp":1742356920000,"open":971.149,"high":971.399,"low":971.149,"close":971.399,"volume":0.00011999999696854502},{"timestamp":1742356980000,"open":971.149,"high":971.149,"low":971.149,"close":971.149,"volume":0.00005999999848427251},{"timestamp":1742357040000,"open":970.899,"high":970.899,"low":970.899,"close":970.899,"volume":0.00005999999848427251},{"timestamp":1742357160000,"open":970.649,"high":970.899,"low":970.649,"close":970.899,"volume":0.00018000000272877514},{"timestamp":1742357280000,"open":970.649,"high":970.649,"low":970.649,"close":970.649,"volume":0.00005999999848427251},{"timestamp":1742357340000,"open":970.899,"high":970.899,"low":970.649,"close":970.649,"volume":0.00023999999393709004},{"timestamp":1742357400000,"open":970.899,"high":970.899,"low":970.899,"close":970.899,"volume":0.00005999999848427251},{"timestamp":1742357520000,"open":970.649,"high":970.899,"low":970.649,"close":970.899,"volume":0.0003600000054575503},{"timestamp":1742357640000,"open":970.649,"high":970.899,"low":970.649,"close":970.649,"volume":0.00018000000272877514},{"timestamp":1742357700000,"open":970.899,"high":970.899,"low":970.649,"close":970.649,"volume":0.00011999999696854502},{"timestamp":1742357760000,"open":970.149,"high":970.499,"low":970.149,"close":970.399,"volume":0.0012600000482052565},{"timestamp":1742357880000,"open":970.649,"high":970.649,"low":970.649,"close":970.649,"volume":0.00023999999393709004},{"timestamp":1742357940000,"open":970.899,"high":970.899,"low":970.899,"close":970.899,"volume":0.00023999999393709004},{"timestamp":1742358180000,"open":970.499,"high":970.499,"low":970.399,"close":970.399,"volume":0.0009299999801442027},{"timestamp":1742358360000,"open":970.499,"high":970.499,"low":970.399,"close":970.499,"volume":0.0012000000569969416},{"timestamp":1742358420000,"open":970.399,"high":970.399,"low":970.399,"close":970.399,"volume":0.00011999999696854502},{"timestamp":1742358540000,"open":970.149,"high":970.149,"low":970.149,"close":970.149,"volume":0.00005999999848427251},{"timestamp":1742358660000,"open":970.399,"high":970.399,"low":970.399,"close":970.399,"volume":0.00005999999848427251},{"timestamp":1742358840000,"open":970.149,"high":970.149,"low":970.149,"close":970.149,"volume":0.00011999999696854502},{"timestamp":1742358900000,"open":970.399,"high":970.399,"low":970.399,"close":970.399,"volume":0.00011999999696854502},{"timestamp":1742359080000,"open":970.149,"high":970.149,"low":970.149,"close":970.149,"volume":0.00005999999848427251},{"timestamp":1742359440000,"open":970.399,"high":970.399,"low":970.399,"close":970.399,"volume":0.00005999999848427251},{"timestamp":1742359800000,"open":970.499,"high":970.499,"low":970.499,"close":970.499,"volume":0.00011999999696854502},{"timestamp":1742359860000,"open":970.399,"high":970.399,"low":970.399,"close":970.399,"volume":0.00011999999696854502},{"timestamp":1742360100000,"open":970.499,"high":970.499,"low":970.149,"close":970.149,"volume":0.0004199999966658652},{"timestamp":1742360220000,"open":970.649,"high":970.649,"low":970.649,"close":970.649,"volume":0.00011999999696854502},{"timestamp":1742360280000,"open":970.399,"high":970.899,"low":970.399,"close":970.899,"volume":0.00023999999393709004},{"timestamp":1742360400000,"open":971.149,"high":971.149,"low":970.899,"close":971.149,"volume":0.0006600000197067857},{"timestamp":1742360520000,"open":970.899,"high":971.149,"low":970.899,"close":971.149,"volume":0.001180000021122396},{"timestamp":1742360820000,"open":971.399,"high":971.399,"low":971.399,"close":971.399,"volume":0.0002899999963119626},{"timestamp":1742361060000,"open":971.649,"high":971.649,"low":971.649,"close":971.649,"volume":0.0002899999963119626},{"timestamp":1742361180000,"open":971.399,"high":971.649,"low":971.399,"close":971.649,"volume":0.00023999999393709004},{"timestamp":1742361300000,"open":971.399,"high":971.399,"low":971.399,"close":971.399,"volume":0.00011999999696854502},{"timestamp":1742361360000,"open":971.649,"high":971.649,"low":971.649,"close":971.649,"volume":0.0002899999963119626},{"timestamp":1742361420000,"open":971.399,"high":971.399,"low":971.399,"close":971.399,"volume":0.00005999999848427251},{"timestamp":1742361600000,"open":971.649,"high":971.649,"low":971.399,"close":971.649,"volume":0.0017900000093504786},{"timestamp":1742361660000,"open":971.399,"high":971.649,"low":971.399,"close":971.399,"volume":0.001560000004246831},{"timestamp":1742361720000,"open":971.649,"high":971.649,"low":971.399,"close":971.649,"volume":0.002520000096410513},{"timestamp":1742361780000,"open":971.399,"high":971.649,"low":971.399,"close":971.399,"volume":0.0026400000788271427},{"timestamp":1742361840000,"open":971.649,"high":971.649,"low":971.649,"close":971.649,"volume":0.00023999999393709004},{"timestamp":1742361900000,"open":971.399,"high":971.649,"low":971.399,"close":971.399,"volume":0.0003600000054575503},{"timestamp":1742361960000,"open":971.649,"high":971.649,"low":971.399,"close":971.399,"volume":0.0003000000142492354},{"timestamp":1742362020000,"open":971.649,"high":971.649,"low":971.399,"close":971.649,"volume":0.0012199999764561653},{"timestamp":1742362080000,"open":971.399,"high":971.649,"low":971.399,"close":971.649,"volume":0.0013500000350177288},{"timestamp":1742362140000,"open":971.399,"high":971.649,"low":971.399,"close":971.399,"volume":0.0012000000569969416},{"timestamp":1742362200000,"open":971.649,"high":972.149,"low":971.399,"close":971.499,"volume":0.0009299999801442027},{"timestamp":1742362260000,"open":971.899,"high":971.899,"low":971.649,"close":971.649,"volume":0.0005099999834783375},{"timestamp":1742362320000,"open":971.399,"high":971.399,"low":971.399,"close":971.399,"volume":0.00005999999848427251},{"timestamp":1742362380000,"open":971.649,"high":971.649,"low":971.399,"close":971.649,"volume":0.0007800000021234155},{"timestamp":1742362440000,"open":971.899,"high":971.899,"low":971.649,"close":971.899,"volume":0.0006000000284984708},{"timestamp":1742362500000,"open":972.149,"high":972.149,"low":971.899,"close":971.899,"volume":0.0004199999966658652},{"timestamp":1742362560000,"open":972.149,"high":972.399,"low":971.899,"close":971.899,"volume":0.00471000000834465},{"timestamp":1742362620000,"open":971.999,"high":972.899,"low":971.899,"close":972.399,"volume":0.001930000027641654},{"timestamp":1742362680000,"open":972.899,"high":972.899,"low":972.399,"close":972.399,"volume":0.0009500000160187483},{"timestamp":1742362740000,"open":971.999,"high":971.999,"low":971.999,"close":971.999,"volume":0.00005999999848427251},{"timestamp":1742362800000,"open":972.399,"high":972.399,"low":971.899,"close":971.999,"volume":0.0023799999617040157},{"timestamp":1742362860000,"open":971.899,"high":971.899,"low":970.899,"close":970.899,"volume":0.0013000000035390258},{"timestamp":1742362920000,"open":971.149,"high":971.399,"low":971.149,"close":971.399,"volume":0.0006600000197067857},{"timestamp":1742363040000,"open":970.999,"high":971.399,"low":970.999,"close":970.999,"volume":0.002460000105202198},{"timestamp":1742363100000,"open":971.399,"high":971.649,"low":971.399,"close":971.649,"volume":0.0008399999933317304},{"timestamp":1742363160000,"open":971.399,"high":971.649,"low":971.399,"close":971.649,"volume":0.00023999999393709004},{"timestamp":1742363220000,"open":971.399,"high":971.399,"low":971.399,"close":971.399,"volume":0.00005999999848427251},{"timestamp":1742363340000,"open":971.649,"high":971.649,"low":971.399,"close":971.399,"volume":0.0010499999625608325},{"timestamp":1742363400000,"open":971.649,"high":971.649,"low":971.399,"close":971.649,"volume":0.001339999958872795},{"timestamp":1742363460000,"open":971.399,"high":971.399,"low":971.399,"close":971.399,"volume":0.00005999999848427251},{"timestamp":1742363580000,"open":971.649,"high":971.649,"low":970.649,"close":970.649,"volume":0.001829999964684248},{"timestamp":1742363640000,"open":970.899,"high":970.899,"low":970.899,"close":970.899,"volume":0.0006000000284984708},{"timestamp":1742363700000,"open":971.149,"high":971.149,"low":970.899,"close":971.149,"volume":0.004019999876618385},{"timestamp":1742363760000,"open":971.649,"high":971.649,"low":971.649,"close":971.649,"volume":0.00044999999227002263},{"timestamp":1742363820000,"open":971.399,"high":971.649,"low":971.399,"close":971.649,"volume":0.0007399999885819852},{"timestamp":1742363880000,"open":971.399,"high":971.399,"low":971.399,"close":971.399,"volume":0.00005999999848427251},{"timestamp":1742364000000,"open":971.149,"high":971.149,"low":971.149,"close":971.149,"volume":0.00023999999393709004},{"timestamp":1742364060000,"open":971.399,"high":971.399,"low":970.649,"close":970.649,"volume":0.0003600000054575503},{"timestamp":1742364120000,"open":970.399,"high":970.399,"low":970.399,"close":970.399,"volume":0.00011999999696854502},{"timestamp":1742364180000,"open":970.149,"high":970.399,"low":970.149,"close":970.399,"volume":0.00018000000272877514},{"timestamp":1742364300000,"open":970.149,"high":970.399,"low":970.149,"close":970.399,"volume":0.00023999999393709004},{"timestamp":1742364420000,"open":970.499,"high":970.899,"low":970.399,"close":970.899,"volume":0.0038399999029934406},{"timestamp":1742364480000,"open":970.499,"high":970.499,"low":970.399,"close":970.399,"volume":0.0030900000128895044},{"timestamp":1742364540000,"open":970.149,"high":970.399,"low":970.149,"close":970.399,"volume":0.00018000000272877514},{"timestamp":1742364600000,"open":970.149,"high":970.149,"low":969.649,"close":969.899,"volume":0.0006000000284984708},{"timestamp":1742364660000,"open":969.649,"high":969.899,"low":969.149,"close":969.149,"volume":0.0019199999514967203},{"timestamp":1742364720000,"open":968.899,"high":968.899,"low":968.399,"close":968.499,"volume":0.007439999841153622},{"timestamp":1742364780000,"open":968.399,"high":968.899,"low":968.399,"close":968.899,"volume":0.0007200000109151006},{"timestamp":1742364900000,"open":969.149,"high":970.149,"low":969.149,"close":969.499,"volume":0.002570000011473894},{"timestamp":1742364960000,"open":969.899,"high":969.999,"low":969.399,"close":969.499,"volume":0.003969999961555004},{"timestamp":1742365020000,"open":969.399,"high":969.399,"low":969.399,"close":969.399,"volume":0.0002899999963119626},{"timestamp":1742365080000,"open":969.149,"high":969.499,"low":969.149,"close":969.399,"volume":0.0004199999966658652},{"timestamp":1742365140000,"open":969.499,"high":969.499,"low":969.399,"close":969.399,"volume":0.0008399999933317304},{"timestamp":1742365200000,"open":969.499,"high":969.499,"low":968.399,"close":968.399,"volume":0.0007200000109151006},{"timestamp":1742365260000,"open":967.999,"high":968.149,"low":967.899,"close":967.899,"volume":0.00203999993391335},{"timestamp":1742365320000,"open":968.399,"high":968.499,"low":968.399,"close":968.499,"volume":0.002520000096410513},{"timestamp":1742365380000,"open":968.399,"high":968.399,"low":967.999,"close":968.399,"volume":0.0012799999676644802},{"timestamp":1742365440000,"open":967.999,"high":967.999,"low":967.999,"close":967.999,"volume":0.00011999999696854502},{"timestamp":1742365500000,"open":968.399,"high":968.399,"low":967.999,"close":968.399,"volume":0.0005699999746866524},{"timestamp":1742365560000,"open":967.999,"high":968.399,"low":967.999,"close":968.399,"volume":0.00215999991632998},{"timestamp":1742365740000,"open":968.649,"high":968.649,"low":968.399,"close":968.399,"volume":0.0003499999875202775},{"timestamp":1742365800000,"open":967.899,"high":967.899,"low":967.649,"close":967.899,"volume":0.0013800000306218863},{"timestamp":1742365860000,"open":967.999,"high":967.999,"low":967.899,"close":967.899,"volume":0.0017800000496208668},{"timestamp":1742365920000,"open":967.999,"high":967.999,"low":967.899,"close":967.999,"volume":0.003000000026077032},{"timestamp":1742365980000,"open":967.899,"high":968.399,"low":967.899,"close":967.999,"volume":0.0014400000218302011},{"timestamp":1742366040000,"open":967.899,"high":968.399,"low":967.899,"close":968.399,"volume":0.004050000105053186},{"timestamp":1742366100000,"open":967.999,"high":968.899,"low":967.999,"close":968.899,"volume":0.0008399999933317304},{"timestamp":1742366160000,"open":968.999,"high":968.999,"low":968.999,"close":968.999,"volume":0.0002899999963119626},{"timestamp":1742366220000,"open":968.899,"high":968.999,"low":968.499,"close":968.499,"volume":0.0015800000401213765},{"timestamp":1742366280000,"open":968.399,"high":968.899,"low":968.399,"close":968.899,"volume":0.001230000052601099},{"timestamp":1742366340000,"open":969.149,"high":969.399,"low":968.899,"close":968.899,"volume":0.0016799999866634607},{"timestamp":1742366400000,"open":968.499,"high":968.499,"low":968.399,"close":968.399,"volume":0.002580000087618828},{"timestamp":1742366460000,"open":968.149,"high":968.399,"low":968.149,"close":968.149,"volume":0.0003000000142492354},{"timestamp":1742366520000,"open":968.399,"high":968.399,"low":968.399,"close":968.399,"volume":0.0002899999963119626},{"timestamp":1742366580000,"open":968.649,"high":968.649,"low":968.649,"close":968.649,"volume":0.0002899999963119626},{"timestamp":1742366640000,"open":968.399,"high":968.649,"low":968.399,"close":968.649,"volume":0.0004199999966658652},{"timestamp":1742366700000,"open":969.149,"high":969.149,"low":968.899,"close":969.149,"volume":0.0004199999966658652},{"timestamp":1742366760000,"open":968.899,"high":968.899,"low":968.899,"close":968.899,"volume":0.00005999999848427251},{"timestamp":1742366820000,"open":968.499,"high":968.899,"low":968.499,"close":968.899,"volume":0.00011999999696854502},{"timestamp":1742366880000,"open":968.499,"high":968.899,"low":968.399,"close":968.899,"volume":0.00046999999904073775},{"timestamp":1742366940000,"open":968.649,"high":968.899,"low":968.399,"close":968.399,"volume":0.0004199999966658652},{"timestamp":1742367000000,"open":968.149,"high":968.149,"low":968.149,"close":968.149,"volume":0.00005999999848427251},{"timestamp":1742367060000,"open":967.899,"high":968.399,"low":967.899,"close":968.399,"volume":0.0024900001008063555},{"timestamp":1742367120000,"open":967.999,"high":967.999,"low":967.999,"close":967.999,"volume":0.00011999999696854502},{"timestamp":1742367180000,"open":968.399,"high":968.399,"low":967.999,"close":968.399,"volume":0.0013200000394135714},{"timestamp":1742367240000,"open":968.649,"high":968.649,"low":968.399,"close":968.649,"volume":0.0005300000193528831},{"timestamp":1742367300000,"open":968.399,"high":968.399,"low":968.149,"close":968.399,"volume":0.001500000013038516},{"timestamp":1742367360000,"open":968.149,"high":968.399,"low":967.899,"close":968.399,"volume":0.010470000095665455},{"timestamp":1742367420000,"open":968.149,"high":968.399,"low":968.149,"close":968.399,"volume":0.0004799999878741801},{"timestamp":1742367480000,"open":968.149,"high":968.149,"low":967.899,"close":967.899,"volume":0.0006500000017695129},{"timestamp":1742367540000,"open":967.649,"high":967.899,"low":967.399,"close":967.399,"volume":0.006899999920278788},{"timestamp":1742367600000,"open":967.149,"high":967.149,"low":966.399,"close":966.399,"volume":0.0025599999353289604},{"timestamp":1742367660000,"open":966.149,"high":966.149,"low":965.399,"close":965.399,"volume":0.00018000000272877514},{"timestamp":1742367720000,"open":965.649,"high":966.149,"low":965.399,"close":965.899,"volume":0.0011099999537691474},{"timestamp":1742367780000,"open":965.499,"high":965.899,"low":964.899,"close":965.399,"volume":0.0016199999954551458},{"timestamp":1742367900000,"open":965.149,"high":965.149,"low":964.899,"close":964.899,"volume":0.001979999942705035},{"timestamp":1742367960000,"open":964.649,"high":964.649,"low":964.149,"close":964.399,"volume":0.0014299999456852674},{"timestamp":1742368080000,"open":964.649,"high":964.899,"low":964.399,"close":964.899,"volume":0.003000000026077032},{"timestamp":1742368140000,"open":965.149,"high":965.149,"low":964.899,"close":964.899,"volume":0.0003499999875202775},{"timestamp":1742368200000,"open":965.149,"high":966.149,"low":965.149,"close":965.899,"volume":0.0008900000248104334},{"timestamp":1742368260000,"open":966.149,"high":966.649,"low":966.149,"close":966.399,"volume":0.0007800000021234155},{"timestamp":1742368320000,"open":966.899,"high":966.899,"low":965.899,"close":966.399,"volume":0.0011899999808520079},{"timestamp":1742368380000,"open":966.149,"high":966.149,"low":964.649,"close":964.899,"volume":0.0011099999537691474},{"timestamp":1742368440000,"open":964.499,"high":964.899,"low":964.499,"close":964.899,"volume":0.0018599999602884054},{"timestamp":1742368500000,"open":965.149,"high":965.649,"low":964.399,"close":964.399,"volume":0.00203000009059906},{"timestamp":1742368560000,"open":962.899,"high":963.649,"low":962.899,"close":962.899,"volume":0.0021299999207258224},{"timestamp":1742368680000,"open":962.649,"high":962.999,"low":962.649,"close":962.999,"volume":0.0009299999801442027},{"timestamp":1742368740000,"open":963.399,"high":963.399,"low":962.999,"close":962.999,"volume":0.0006500000017695129},{"timestamp":1742368800000,"open":962.899,"high":963.399,"low":962.899,"close":962.899,"volume":0.0018500000005587935},{"timestamp":1742368860000,"open":962.649,"high":962.899,"low":962.399,"close":962.899,"volume":0.0011699999449774623},{"timestamp":1742368920000,"open":962.499,"high":962.899,"low":962.399,"close":962.399,"volume":0.0009299999801442027},{"timestamp":1742368980000,"open":962.899,"high":962.899,"low":962.149,"close":962.399,"volume":0.001769999973475933},{"timestamp":1742369040000,"open":962.649,"high":962.649,"low":961.999,"close":961.999,"volume":0.0010600000387057662},{"timestamp":1742369100000,"open":962.399,"high":962.899,"low":961.999,"close":962.899,"volume":0.0011399999493733048},{"timestamp":1742369160000,"open":962.649,"high":963.649,"low":962.649,"close":963.649,"volume":0.001069999998435378},{"timestamp":1742369340000,"open":962.899,"high":962.899,"low":962.899,"close":962.899,"volume":0.00023999999393709004},{"timestamp":1742369460000,"open":962.999,"high":963.649,"low":962.899,"close":962.999,"volume":0.0009599999757483602},{"timestamp":1742369520000,"open":963.399,"high":964.149,"low":963.399,"close":963.399,"volume":0.0007099999929778278},{"timestamp":1742369580000,"open":963.149,"high":964.149,"low":963.149,"close":964.149,"volume":0.0013200000394135714},{"timestamp":1742369640000,"open":963.899,"high":963.899,"low":963.899,"close":963.899,"volume":0.00005999999848427251},{"timestamp":1742369700000,"open":963.649,"high":964.149,"low":963.649,"close":964.149,"volume":0.003120000008493662},{"timestamp":1742369760000,"open":963.899,"high":964.149,"low":963.899,"close":963.899,"volume":0.00018000000272877514},{"timestamp":1742369820000,"open":963.649,"high":964.149,"low":963.649,"close":963.899,"volume":0.002580000087618828},{"timestamp":1742369880000,"open":963.649,"high":964.149,"low":963.649,"close":964.149,"volume":0.0012600000482052565},{"timestamp":1742369940000,"open":963.649,"high":963.899,"low":963.649,"close":963.899,"volume":0.0009599999757483602},{"timestamp":1742370000000,"open":964.149,"high":964.149,"low":963.899,"close":964.149,"volume":0.0016199999954551458},{"timestamp":1742370060000,"open":963.899,"high":964.149,"low":963.649,"close":963.899,"volume":0.0052200001664459705},{"timestamp":1742370120000,"open":964.149,"high":964.149,"low":963.899,"close":963.899,"volume":0.0006600000197067857},{"timestamp":1742370180000,"open":963.649,"high":963.649,"low":961.899,"close":962.399,"volume":0.0029899999499320984},{"timestamp":1742370240000,"open":961.999,"high":962.399,"low":961.899,"close":962.399,"volume":0.0011599999852478504},{"timestamp":1742370300000,"open":962.899,"high":962.899,"low":962.399,"close":962.399,"volume":0.0015200000489130616},{"timestamp":1742370360000,"open":962.499,"high":962.899,"low":962.399,"close":962.899,"volume":0.001449999981559813},{"timestamp":1742370420000,"open":962.499,"high":962.499,"low":962.399,"close":962.399,"volume":0.002369999885559082},{"timestamp":1742370480000,"open":961.899,"high":962.899,"low":961.899,"close":962.899,"volume":0.0026599999982863665},{"timestamp":1742370600000,"open":962.649,"high":962.649,"low":962.399,"close":962.399,"volume":0.00023999999393709004},{"timestamp":1742370660000,"open":961.899,"high":962.149,"low":961.899,"close":961.899,"volume":0.0007999999797903001},{"timestamp":1742370720000,"open":962.149,"high":962.399,"low":962.149,"close":962.399,"volume":0.0005099999834783375},{"timestamp":1742370780000,"open":962.149,"high":962.149,"low":962.149,"close":962.149,"volume":0.0002899999963119626},{"timestamp":1742370840000,"open":962.399,"high":962.899,"low":962.399,"close":962.899,"volume":0.0006600000197067857},{"timestamp":1742370960000,"open":962.649,"high":962.649,"low":962.399,"close":962.399,"volume":0.00018000000272877514},{"timestamp":1742371020000,"open":962.149,"high":962.399,"low":962.149,"close":962.399,"volume":0.0003600000054575503},{"timestamp":1742371080000,"open":962.149,"high":962.149,"low":961.399,"close":961.399,"volume":0.0004199999966658652},{"timestamp":1742371140000,"open":961.149,"high":961.149,"low":961.149,"close":961.149,"volume":0.00044999999227002263},{"timestamp":1742371200000,"open":960.899,"high":961.649,"low":960.399,"close":961.649,"volume":0.002219999907538295},{"timestamp":1742371260000,"open":961.899,"high":961.899,"low":960.999,"close":961.399,"volume":0.00041000000783242285},{"timestamp":1742371320000,"open":961.149,"high":961.149,"low":960.399,"close":960.649,"volume":0.0009599999757483602},{"timestamp":1742371380000,"open":960.399,"high":961.399,"low":960.399,"close":960.899,"volume":0.002589999930933118},{"timestamp":1742371440000,"open":960.999,"high":960.999,"low":959.999,"close":959.999,"volume":0.00215000007301569},{"timestamp":1742371500000,"open":959.899,"high":960.399,"low":959.899,"close":960.399,"volume":0.0012000000569969416},{"timestamp":1742371560000,"open":958.999,"high":959.899,"low":958.999,"close":959.899,"volume":0.003949999809265137},{"timestamp":1742371680000,"open":959.649,"high":959.649,"low":958.649,"close":958.649,"volume":0.0011699999449774623},{"timestamp":1742371740000,"open":958.149,"high":958.499,"low":958.149,"close":958.399,"volume":0.0017999999690800905},{"timestamp":1742371800000,"open":958.499,"high":958.899,"low":957.999,"close":957.999,"volume":0.0017300000181421638},{"timestamp":1742371860000,"open":958.399,"high":958.399,"low":957.999,"close":957.999,"volume":0.0030900000128895044},{"timestamp":1742371920000,"open":958.399,"high":958.899,"low":957.899,"close":958.899,"volume":0.002099999925121665},{"timestamp":1742371980000,"open":958.649,"high":959.899,"low":958.649,"close":959.649,"volume":0.0008399999933317304},{"timestamp":1742372040000,"open":959.899,"high":960.149,"low":959.399,"close":959.499,"volume":0.002099999925121665},{"timestamp":1742372100000,"open":959.899,"high":959.899,"low":959.399,"close":959.499,"volume":0.0011399999493733048},{"timestamp":1742372160000,"open":959.899,"high":959.899,"low":958.999,"close":959.399,"volume":0.001120000029914081},{"timestamp":1742372220000,"open":959.649,"high":961.899,"low":959.399,"close":961.649,"volume":0.0019199999514967203},{"timestamp":1742372280000,"open":961.399,"high":962.399,"low":961.399,"close":962.399,"volume":0.0003600000054575503},{"timestamp":1742372340000,"open":962.649,"high":963.899,"low":962.499,"close":963.899,"volume":0.0008399999933317304},{"timestamp":1742372400000,"open":964.149,"high":964.499,"low":963.499,"close":963.499,"volume":0.0017399999778717756},{"timestamp":1742372460000,"open":963.399,"high":963.399,"low":963.399,"close":963.399,"volume":0.00023999999393709004},{"timestamp":1742372520000,"open":963.649,"high":963.649,"low":963.499,"close":963.499,"volume":0.0003000000142492354},{"timestamp":1742372580000,"open":963.899,"high":964.149,"low":963.499,"close":963.899,"volume":0.0012000000569969416},{"timestamp":1742372640000,"open":963.499,"high":963.899,"low":962.999,"close":963.399,"volume":0.0009599999757483602},{"timestamp":1742372760000,"open":962.999,"high":963.499,"low":962.999,"close":963.399,"volume":0.0017999999690800905},{"timestamp":1742372820000,"open":962.999,"high":963.399,"low":962.999,"close":963.399,"volume":0.0027600000612437725},{"timestamp":1742372880000,"open":963.649,"high":963.899,"low":963.649,"close":963.899,"volume":0.00018000000272877514},{"timestamp":1742372940000,"open":964.149,"high":964.149,"low":963.399,"close":963.399,"volume":0.0007699999841861427},{"timestamp":1742373000000,"open":962.899,"high":963.399,"low":962.899,"close":963.399,"volume":0.0004199999966658652},{"timestamp":1742373060000,"open":963.649,"high":963.899,"low":963.399,"close":963.399,"volume":0.0007200000109151006},{"timestamp":1742373120000,"open":963.649,"high":963.649,"low":963.649,"close":963.649,"volume":0.00011999999696854502},{"timestamp":1742373180000,"open":963.899,"high":963.899,"low":962.899,"close":962.899,"volume":0.000539999979082495},{"timestamp":1742373240000,"open":963.149,"high":963.149,"low":962.899,"close":962.899,"volume":0.0003600000054575503},{"timestamp":1742373300000,"open":963.149,"high":963.149,"low":962.899,"close":962.899,"volume":0.0004199999966658652},{"timestamp":1742373360000,"open":962.649,"high":962.899,"low":962.649,"close":962.899,"volume":0.0005300000193528831},{"timestamp":1742373480000,"open":962.399,"high":962.399,"low":961.399,"close":961.399,"volume":0.0007800000021234155},{"timestamp":1742373540000,"open":961.499,"high":961.899,"low":961.499,"close":961.899,"volume":0.0007200000109151006},{"timestamp":1742373600000,"open":961.649,"high":961.649,"low":961.399,"close":961.399,"volume":0.00018000000272877514},{"timestamp":1742373720000,"open":961.149,"high":961.149,"low":960.399,"close":960.399,"volume":0.000590000010561198},{"timestamp":1742373780000,"open":960.899,"high":960.899,"low":960.399,"close":960.399,"volume":0.00395999988541007},{"timestamp":1742373840000,"open":960.649,"high":960.649,"low":960.399,"close":960.649,"volume":0.0015300000086426735},{"timestamp":1742373900000,"open":960.899,"high":961.149,"low":960.499,"close":960.899,"volume":0.0011099999537691474},{"timestamp":1742373960000,"open":961.149,"high":961.149,"low":960.899,"close":960.899,"volume":0.00023999999393709004},{"timestamp":1742374020000,"open":961.149,"high":961.149,"low":960.649,"close":960.649,"volume":0.00041000000783242285},{"timestamp":1742374080000,"open":960.899,"high":960.899,"low":960.399,"close":960.899,"volume":0.0024300001095980406},{"timestamp":1742374140000,"open":960.399,"high":960.649,"low":960.399,"close":960.649,"volume":0.00203999993391335},{"timestamp":1742374200000,"open":960.399,"high":960.649,"low":960.149,"close":960.399,"volume":0.0027000000700354576},{"timestamp":1742374260000,"open":960.149,"high":960.399,"low":959.499,"close":959.899,"volume":0.00203000009059906},{"timestamp":1742374320000,"open":960.149,"high":960.149,"low":959.399,"close":959.399,"volume":0.0007200000109151006},{"timestamp":1742374380000,"open":959.649,"high":959.649,"low":959.399,"close":959.399,"volume":0.0008200000156648457},{"timestamp":1742374440000,"open":959.649,"high":960.649,"low":959.399,"close":960.399,"volume":0.0014400000218302011},{"timestamp":1742374560000,"open":960.149,"high":960.399,"low":959.399,"close":959.399,"volume":0.0011899999808520079},{"timestamp":1742374740000,"open":959.149,"high":959.149,"low":957.999,"close":958.399,"volume":0.0008399999933317304},{"timestamp":1742374800000,"open":955.999,"high":958.399,"low":955.999,"close":958.399,"volume":0.001550000044517219},{"timestamp":1742374860000,"open":958.649,"high":958.649,"low":957.499,"close":957.499,"volume":0.0006500000017695129},{"timestamp":1742374920000,"open":957.399,"high":958.399,"low":957.399,"close":958.399,"volume":0.0008399999933317304},{"timestamp":1742374980000,"open":957.999,"high":958.499,"low":957.899,"close":958.399,"volume":0.0025500000920146704},{"timestamp":1742375040000,"open":958.149,"high":958.149,"low":957.399,"close":957.399,"volume":0.0007200000109151006},{"timestamp":1742375100000,"open":957.999,"high":957.999,"low":957.649,"close":957.649,"volume":0.0010499999625608325},{"timestamp":1742375160000,"open":957.899,"high":958.399,"low":956.999,"close":958.399,"volume":0.0012000000569969416},{"timestamp":1742375220000,"open":958.649,"high":958.999,"low":958.649,"close":958.899,"volume":0.001550000044517219},{"timestamp":1742375340000,"open":958.649,"high":958.899,"low":958.649,"close":958.649,"volume":0.0008999999845400453},{"timestamp":1742375400000,"open":959.149,"high":959.399,"low":959.149,"close":959.399,"volume":0.0003000000142492354},{"timestamp":1742375520000,"open":959.149,"high":959.649,"low":959.149,"close":959.399,"volume":0.0008299999753944576},{"timestamp":1742375580000,"open":959.149,"high":959.399,"low":958.399,"close":958.399,"volume":0.0012000000569969416},{"timestamp":1742375760000,"open":958.649,"high":958.649,"low":958.649,"close":958.649,"volume":0.0002899999963119626},{"timestamp":1742375880000,"open":957.899,"high":957.899,"low":957.899,"close":957.899,"volume":0.00005999999848427251},{"timestamp":1742375940000,"open":958.149,"high":958.399,"low":957.899,"close":958.399,"volume":0.0007099999929778278},{"timestamp":1742376000000,"open":957.999,"high":958.649,"low":957.999,"close":958.649,"volume":0.0006600000197067857},{"timestamp":1742376060000,"open":958.399,"high":958.399,"low":957.899,"close":958.399,"volume":0.0013200000394135714},{"timestamp":1742376120000,"open":957.999,"high":958.399,"low":957.999,"close":958.399,"volume":0.0007200000109151006},{"timestamp":1742376180000,"open":958.649,"high":958.649,"low":958.399,"close":958.399,"volume":0.0003600000054575503},{"timestamp":1742376240000,"open":958.649,"high":958.649,"low":957.899,"close":957.999,"volume":0.001769999973475933},{"timestamp":1742376300000,"open":960.899,"high":962.399,"low":960.899,"close":961.999,"volume":0.013700000010430813},{"timestamp":1742376360000,"open":961.899,"high":961.899,"low":961.899,"close":961.899,"volume":0.0003600000054575503},{"timestamp":1742376420000,"open":961.399,"high":962.399,"low":961.399,"close":962.149,"volume":0.00018000000272877514},{"timestamp":1742376480000,"open":961.899,"high":961.899,"low":961.399,"close":961.499,"volume":0.0013800000306218863},{"timestamp":1742376540000,"open":961.899,"high":961.899,"low":961.899,"close":961.899,"volume":0.00023999999393709004},{"timestamp":1742376600000,"open":962.399,"high":962.499,"low":961.999,"close":961.999,"volume":0.0009599999757483602},{"timestamp":1742376660000,"open":962.399,"high":962.499,"low":961.999,"close":962.399,"volume":0.002749999985098839},{"timestamp":1742376720000,"open":962.499,"high":962.899,"low":962.499,"close":962.899,"volume":0.0004799999878741801},{"timestamp":1742376780000,"open":962.399,"high":962.499,"low":962.399,"close":962.399,"volume":0.0012199999764561653},{"timestamp":1742376840000,"open":962.499,"high":962.499,"low":962.399,"close":962.399,"volume":0.0010100000072270632},{"timestamp":1742376900000,"open":961.999,"high":962.149,"low":961.899,"close":961.899,"volume":0.00046999999904073775},{"timestamp":1742376960000,"open":962.149,"high":962.399,"low":961.899,"close":961.999,"volume":0.0013200000394135714},{"timestamp":1742377020000,"open":962.399,"high":962.399,"low":961.899,"close":962.399,"volume":0.0013200000394135714},{"timestamp":1742377080000,"open":961.999,"high":962.399,"low":961.899,"close":962.399,"volume":0.001979999942705035},{"timestamp":1742377140000,"open":962.499,"high":962.899,"low":962.499,"close":962.499,"volume":0.001979999942705035},{"timestamp":1742377200000,"open":962.899,"high":962.899,"low":962.499,"close":962.899,"volume":0.001560000004246831},{"timestamp":1742377260000,"open":963.149,"high":963.149,"low":962.899,"close":962.899,"volume":0.0004799999878741801},{"timestamp":1742377320000,"open":963.149,"high":963.149,"low":962.899,"close":962.899,"volume":0.0013200000394135714},{"timestamp":1742377380000,"open":963.149,"high":963.999,"low":962.899,"close":963.899,"volume":0.0016799999866634607},{"timestamp":1742377440000,"open":963.649,"high":963.649,"low":963.399,"close":963.499,"volume":0.0003600000054575503},{"timestamp":1742377500000,"open":963.899,"high":963.899,"low":963.149,"close":963.149,"volume":0.0004199999966658652},{"timestamp":1742377560000,"open":963.499,"high":963.899,"low":963.399,"close":963.649,"volume":0.001990000018849969},{"timestamp":1742377620000,"open":962.899,"high":963.899,"low":962.899,"close":963.899,"volume":0.0012499999720603228},{"timestamp":1742377680000,"open":963.649,"high":963.899,"low":962.999,"close":963.649,"volume":0.0008999999845400453},{"timestamp":1742377740000,"open":962.899,"high":962.999,"low":962.499,"close":962.499,"volume":0.0013699999544769526},{"timestamp":1742377800000,"open":962.899,"high":963.649,"low":962.499,"close":962.899,"volume":0.0006600000197067857},{"timestamp":1742377860000,"open":962.499,"high":962.499,"low":961.399,"close":961.899,"volume":0.0008999999845400453},{"timestamp":1742377920000,"open":961.999,"high":962.399,"low":961.999,"close":962.399,"volume":0.0005300000193528831},{"timestamp":1742377980000,"open":962.899,"high":962.899,"low":962.649,"close":962.649,"volume":0.0003000000142492354},{"timestamp":1742378040000,"open":962.399,"high":962.399,"low":962.149,"close":962.149,"volume":0.00011999999696854502},{"timestamp":1742378100000,"open":961.399,"high":961.649,"low":961.399,"close":961.399,"volume":0.0003600000054575503},{"timestamp":1742378160000,"open":960.899,"high":960.899,"low":960.899,"close":960.899,"volume":0.00011999999696854502},{"timestamp":1742378220000,"open":961.899,"high":962.499,"low":961.899,"close":962.499,"volume":0.0006000000284984708},{"timestamp":1742378280000,"open":962.399,"high":962.399,"low":961.899,"close":961.999,"volume":0.0007800000021234155},{"timestamp":1742378340000,"open":961.899,"high":961.899,"low":961.899,"close":961.899,"volume":0.00011999999696854502},{"timestamp":1742378400000,"open":961.399,"high":961.399,"low":961.399,"close":961.399,"volume":0.00011999999696854502},{"timestamp":1742378520000,"open":960.899,"high":960.899,"low":960.899,"close":960.899,"volume":0.00023999999393709004},{"timestamp":1742378580000,"open":960.649,"high":960.649,"low":960.399,"close":960.399,"volume":0.00011999999696854502},{"timestamp":1742378700000,"open":960.649,"high":961.399,"low":960.649,"close":961.399,"volume":0.0006500000017695129},{"timestamp":1742378940000,"open":960.399,"high":960.899,"low":960.399,"close":960.399,"volume":0.0003000000142492354},{"timestamp":1742379060000,"open":959.999,"high":960.399,"low":959.899,"close":959.899,"volume":0.00107999995816499},{"timestamp":1742379120000,"open":959.399,"high":959.399,"low":959.149,"close":959.149,"volume":0.00011999999696854502},{"timestamp":1742379180000,"open":959.399,"high":959.399,"low":958.399,"close":959.149,"volume":0.000750000006519258},{"timestamp":1742379240000,"open":959.399,"high":959.899,"low":959.399,"close":959.899,"volume":0.0003600000054575503},{"timestamp":1742379300000,"open":960.149,"high":960.399,"low":959.899,"close":959.899,"volume":0.0003000000142492354},{"timestamp":1742379420000,"open":960.149,"high":960.149,"low":959.899,"close":959.899,"volume":0.00023999999393709004},{"timestamp":1742379480000,"open":960.149,"high":960.149,"low":959.899,"close":959.899,"volume":0.0006600000197067857},{"timestamp":1742379540000,"open":960.149,"high":960.149,"low":959.899,"close":959.899,"volume":0.00023999999393709004},{"timestamp":1742379600000,"open":960.149,"high":960.149,"low":959.899,"close":960.149,"volume":0.0004799999878741801},{"timestamp":1742379660000,"open":960.649,"high":960.649,"low":960.399,"close":960.649,"volume":0.00018000000272877514},{"timestamp":1742379720000,"open":960.399,"high":960.399,"low":960.399,"close":960.399,"volume":0.00005999999848427251},{"timestamp":1742379780000,"open":960.149,"high":960.149,"low":960.149,"close":960.149,"volume":0.00005999999848427251},{"timestamp":1742379840000,"open":960.399,"high":960.899,"low":960.149,"close":960.899,"volume":0.0003000000142492354},{"timestamp":1742379900000,"open":960.499,"high":961.149,"low":960.499,"close":961.149,"volume":0.0005699999746866524},{"timestamp":1742379960000,"open":960.899,"high":960.999,"low":959.899,"close":960.149,"volume":0.000590000010561198},{"timestamp":1742380020000,"open":959.899,"high":959.999,"low":959.899,"close":959.999,"volume":0.0003600000054575503},{"timestamp":1742380080000,"open":959.899,"high":959.899,"low":959.499,"close":959.899,"volume":0.0005300000193528831},{"timestamp":1742380200000,"open":959.499,"high":959.499,"low":959.399,"close":959.399,"volume":0.0003499999875202775},{"timestamp":1742380260000,"open":959.899,"high":959.899,"low":959.899,"close":959.899,"volume":0.00023999999393709004},{"timestamp":1742380320000,"open":960.399,"high":960.899,"low":960.399,"close":960.899,"volume":0.0003600000054575503},{"timestamp":1742380500000,"open":961.149,"high":961.399,"low":960.149,"close":960.149,"volume":0.0009500000160187483},{"timestamp":1742380560000,"open":959.899,"high":959.899,"low":959.899,"close":959.899,"volume":0.00005999999848427251},{"timestamp":1742380800000,"open":960.149,"high":960.149,"low":959.899,"close":959.899,"volume":0.0003000000142492354},{"timestamp":1742380860000,"open":959.399,"high":959.999,"low":959.399,"close":959.899,"volume":0.010999999940395355},{"timestamp":1742380920000,"open":959.999,"high":959.999,"low":959.999,"close":959.999,"volume":0.0003600000054575503},{"timestamp":1742381040000,"open":960.399,"high":960.499,"low":959.999,"close":960.499,"volume":0.0006600000197067857},{"timestamp":1742381100000,"open":960.899,"high":960.999,"low":960.899,"close":960.899,"volume":0.0008200000156648457},{"timestamp":1742381160000,"open":960.649,"high":960.649,"low":960.399,"close":960.399,"volume":0.0007699999841861427},{"timestamp":1742381220000,"open":960.899,"high":960.899,"low":960.499,"close":960.899,"volume":0.001769999973475933},{"timestamp":1742381280000,"open":960.499,"high":961.499,"low":960.499,"close":961.499,"volume":0.0008399999933317304},{"timestamp":1742381340000,"open":961.399,"high":961.499,"low":961.399,"close":961.499,"volume":0.001970000099390745},{"timestamp":1742381400000,"open":961.399,"high":961.899,"low":961.399,"close":961.899,"volume":0.000590000010561198},{"timestamp":1742381460000,"open":961.649,"high":961.649,"low":961.399,"close":961.399,"volume":0.0004799999878741801},{"timestamp":1742381520000,"open":960.999,"high":960.999,"low":960.899,"close":960.899,"volume":0.0004199999966658652},{"timestamp":1742381640000,"open":960.399,"high":960.399,"low":960.399,"close":960.399,"volume":0.00023999999393709004},{"timestamp":1742381700000,"open":960.149,"high":960.149,"low":959.899,"close":959.899,"volume":0.0013200000394135714},{"timestamp":1742381760000,"open":959.649,"high":959.649,"low":959.649,"close":959.649,"volume":0.00005999999848427251},{"timestamp":1742381820000,"open":960.149,"high":960.149,"low":959.899,"close":959.899,"volume":0.0005799999926239252},{"timestamp":1742381940000,"open":960.149,"high":960.149,"low":959.399,"close":959.399,"volume":0.0004799999878741801},{"timestamp":1742382000000,"open":959.149,"high":959.149,"low":958.649,"close":958.899,"volume":0.0009500000160187483},{"timestamp":1742382060000,"open":959.499,"high":959.499,"low":959.149,"close":959.149,"volume":0.0004799999878741801},{"timestamp":1742382120000,"open":958.999,"high":959.399,"low":958.999,"close":959.399,"volume":0.0027000000700354576},{"timestamp":1742382180000,"open":958.999,"high":959.399,"low":958.899,"close":958.999,"volume":0.0013200000394135714},{"timestamp":1742382240000,"open":958.899,"high":959.399,"low":958.899,"close":959.399,"volume":0.0006399999838322401},{"timestamp":1742382300000,"open":959.149,"high":959.899,"low":958.999,"close":959.899,"volume":0.0003600000054575503},{"timestamp":1742382360000,"open":959.499,"high":959.899,"low":959.499,"close":959.499,"volume":0.0007099999929778278},{"timestamp":1742382420000,"open":959.899,"high":960.399,"low":959.899,"close":960.399,"volume":0.0008900000248104334},{"timestamp":1742382480000,"open":960.499,"high":960.499,"low":960.399,"close":960.399,"volume":0.0003600000054575503},{"timestamp":1742382540000,"open":960.149,"high":960.149,"low":959.899,"close":959.899,"volume":0.00023999999393709004},{"timestamp":1742382600000,"open":960.399,"high":960.399,"low":960.399,"close":960.399,"volume":0.00005999999848427251},{"timestamp":1742382660000,"open":960.499,"high":960.899,"low":960.399,"close":960.399,"volume":0.001560000004246831},{"timestamp":1742382720000,"open":960.499,"high":960.899,"low":960.399,"close":960.899,"volume":0.0007200000109151006},{"timestamp":1742382780000,"open":960.649,"high":960.649,"low":960.649,"close":960.649,"volume":0.00023999999393709004},{"timestamp":1742382900000,"open":960.399,"high":960.399,"low":960.399,"close":960.399,"volume":0.00005999999848427251},{"timestamp":1742382960000,"open":960.149,"high":960.149,"low":960.149,"close":960.149,"volume":0.00023999999393709004},{"timestamp":1742383020000,"open":960.399,"high":960.399,"low":960.399,"close":960.399,"volume":0.00011999999696854502},{"timestamp":1742383080000,"open":960.649,"high":960.649,"low":960.649,"close":960.649,"volume":0.00011999999696854502},{"timestamp":1742383140000,"open":960.399,"high":960.649,"low":960.399,"close":960.649,"volume":0.0003499999875202775},{"timestamp":1742383200000,"open":960.399,"high":960.649,"low":960.399,"close":960.399,"volume":0.00041000000783242285},{"timestamp":1742383260000,"open":960.149,"high":960.149,"low":959.399,"close":959.649,"volume":0.001500000013038516},{"timestamp":1742383320000,"open":959.399,"high":959.899,"low":959.399,"close":959.499,"volume":0.0007800000021234155},{"timestamp":1742383380000,"open":959.899,"high":961.499,"low":959.899,"close":961.499,"volume":0.0016499999910593033},{"timestamp":1742383440000,"open":961.399,"high":961.499,"low":961.399,"close":961.499,"volume":0.0012000000569969416},{"timestamp":1742383500000,"open":961.899,"high":961.899,"low":961.899,"close":961.899,"volume":0.00023999999393709004},{"timestamp":1742383560000,"open":961.999,"high":961.999,"low":961.899,"close":961.899,"volume":0.0007200000109151006},{"timestamp":1742383620000,"open":961.999,"high":962.649,"low":961.999,"close":962.499,"volume":0.0016799999866634607},{"timestamp":1742383680000,"open":962.399,"high":962.399,"low":962.399,"close":962.399,"volume":0.0002899999963119626},{"timestamp":1742383740000,"open":963.149,"high":964.149,"low":963.149,"close":964.149,"volume":0.00023999999393709004},{"timestamp":1742383860000,"open":963.899,"high":963.899,"low":963.399,"close":963.399,"volume":0.00018000000272877514},{"timestamp":1742383920000,"open":964.149,"high":964.149,"low":964.149,"close":964.149,"volume":0.0005300000193528831},{"timestamp":1742383980000,"open":964.649,"high":964.649,"low":964.399,"close":964.399,"volume":0.0006500000017695129},{"timestamp":1742384100000,"open":964.649,"high":964.649,"low":964.649,"close":964.649,"volume":0.00044999999227002263},{"timestamp":1742384160000,"open":964.399,"high":964.899,"low":964.399,"close":964.899,"volume":0.004459999967366457},{"timestamp":1742384220000,"open":965.399,"high":965.399,"low":965.399,"close":965.399,"volume":0.0002899999963119626},{"timestamp":1742384280000,"open":965.899,"high":965.899,"low":965.899,"close":965.899,"volume":0.00005999999848427251},{"timestamp":1742384460000,"open":966.149,"high":966.149,"low":965.899,"close":965.899,"volume":0.0003600000054575503},{"timestamp":1742384520000,"open":964.999,"high":965.399,"low":964.999,"close":965.399,"volume":0.0013800000306218863},{"timestamp":1742384580000,"open":964.999,"high":965.399,"low":964.999,"close":965.399,"volume":0.0006600000197067857},{"timestamp":1742384640000,"open":965.899,"high":966.499,"low":965.499,"close":966.499,"volume":0.0018500000005587935},{"timestamp":1742384700000,"open":966.399,"high":966.399,"low":965.499,"close":965.499,"volume":0.00107999995816499},{"timestamp":1742384760000,"open":965.399,"high":965.999,"low":965.399,"close":965.999,"volume":0.003930000122636557},{"timestamp":1742384820000,"open":965.899,"high":965.999,"low":965.899,"close":965.999,"volume":0.0011599999852478504},{"timestamp":1742384880000,"open":966.399,"high":966.399,"low":965.999,"close":965.999,"volume":0.0006000000284984708},{"timestamp":1742384940000,"open":966.399,"high":966.399,"low":965.999,"close":965.999,"volume":0.0029100000392645597},{"timestamp":1742385000000,"open":966.399,"high":966.399,"low":965.999,"close":965.999,"volume":0.001979999942705035},{"timestamp":1742385060000,"open":965.899,"high":965.899,"low":965.899,"close":965.899,"volume":0.00023999999393709004},{"timestamp":1742385120000,"open":965.649,"high":965.649,"low":965.149,"close":965.149,"volume":0.00023999999393709004},{"timestamp":1742385180000,"open":965.399,"high":965.649,"low":965.399,"close":965.399,"volume":0.0018899999558925629},{"timestamp":1742385240000,"open":965.149,"high":965.149,"low":965.149,"close":965.149,"volume":0.00005999999848427251},{"timestamp":1742385300000,"open":965.899,"high":965.899,"low":965.399,"close":965.499,"volume":0.00023999999393709004},{"timestamp":1742385360000,"open":965.899,"high":965.899,"low":965.399,"close":965.499,"volume":0.006730000022798777},{"timestamp":1742385420000,"open":965.899,"high":966.149,"low":965.499,"close":965.899,"volume":0.0010100000072270632},{"timestamp":1742385480000,"open":965.499,"high":965.499,"low":965.399,"close":965.499,"volume":0.000590000010561198},{"timestamp":1742385540000,"open":965.899,"high":965.899,"low":965.649,"close":965.899,"volume":0.0012000000569969416},{"timestamp":1742385600000,"open":965.649,"high":965.899,"low":965.649,"close":965.899,"volume":0.00011999999696854502},{"timestamp":1742385660000,"open":965.649,"high":965.899,"low":965.649,"close":965.899,"volume":0.0010600000387057662},{"timestamp":1742385720000,"open":965.649,"high":965.649,"low":965.649,"close":965.649,"volume":0.0002899999963119626},{"timestamp":1742385840000,"open":965.149,"high":965.149,"low":964.899,"close":964.899,"volume":0.0026199999265372753},{"timestamp":1742385900000,"open":965.149,"high":965.149,"low":964.899,"close":964.899,"volume":0.001500000013038516},{"timestamp":1742385960000,"open":965.149,"high":965.649,"low":965.149,"close":965.399,"volume":0.0009399999980814755},{"timestamp":1742386020000,"open":965.149,"high":965.149,"low":965.149,"close":965.149,"volume":0.00011999999696854502},{"timestamp":1742386080000,"open":964.899,"high":964.899,"low":964.649,"close":964.649,"volume":0.0026700000744313},{"timestamp":1742386140000,"open":964.899,"high":964.899,"low":964.649,"close":964.649,"volume":0.0007800000021234155},{"timestamp":1742386200000,"open":964.899,"high":965.149,"low":964.649,"close":964.899,"volume":0.0028200000524520874},{"timestamp":1742386260000,"open":965.149,"high":965.149,"low":965.149,"close":965.149,"volume":0.0005300000193528831},{"timestamp":1742386320000,"open":965.399,"high":965.899,"low":965.399,"close":965.899,"volume":0.00203999993391335},{"timestamp":1742386380000,"open":965.649,"high":965.899,"low":965.399,"close":965.399,"volume":0.0008399999933317304},{"timestamp":1742386440000,"open":965.149,"high":965.399,"low":965.149,"close":965.399,"volume":0.0007200000109151006},{"timestamp":1742386500000,"open":965.149,"high":965.399,"low":964.899,"close":964.999,"volume":0.001129999989643693},{"timestamp":1742386560000,"open":965.399,"high":965.399,"low":965.399,"close":965.399,"volume":0.0003600000054575503},{"timestamp":1742386620000,"open":965.649,"high":965.649,"low":965.649,"close":965.649,"volume":0.00023999999393709004},{"timestamp":1742386680000,"open":964.899,"high":964.999,"low":964.899,"close":964.899,"volume":0.0008900000248104334},{"timestamp":1742386740000,"open":964.499,"high":964.899,"low":964.499,"close":964.499,"volume":0.002940000034868717},{"timestamp":1742386800000,"open":964.899,"high":964.999,"low":964.399,"close":964.399,"volume":0.0028800000436604023},{"timestamp":1742386860000,"open":963.499,"high":963.999,"low":963.399,"close":963.999,"volume":0.004889999981969595},{"timestamp":1742386920000,"open":963.899,"high":963.899,"low":963.399,"close":963.499,"volume":0.00041000000783242285},{"timestamp":1742386980000,"open":963.399,"high":963.499,"low":962.899,"close":962.999,"volume":0.001550000044517219},{"timestamp":1742387040000,"open":962.899,"high":963.649,"low":962.899,"close":963.499,"volume":0.0014400000218302011},{"timestamp":1742387100000,"open":962.999,"high":963.399,"low":962.999,"close":963.399,"volume":0.0010499999625608325},{"timestamp":1742387160000,"open":962.999,"high":963.399,"low":962.999,"close":963.399,"volume":0.0004799999878741801},{"timestamp":1742387220000,"open":962.999,"high":963.399,"low":962.899,"close":963.399,"volume":0.0005300000193528831},{"timestamp":1742387280000,"open":962.999,"high":962.999,"low":962.499,"close":962.499,"volume":0.000539999979082495},{"timestamp":1742387340000,"open":962.399,"high":962.499,"low":962.399,"close":962.499,"volume":0.0027099999133497477},{"timestamp":1742387400000,"open":961.499,"high":962.399,"low":961.499,"close":961.649,"volume":0.0012600000482052565},{"timestamp":1742387460000,"open":961.399,"high":961.399,"low":960.649,"close":960.899,"volume":0.006240000016987324},{"timestamp":1742387520000,"open":960.649,"high":960.649,"low":959.399,"close":959.399,"volume":0.0013699999544769526},{"timestamp":1742387580000,"open":959.149,"high":959.399,"low":958.899,"close":958.899,"volume":0.0008900000248104334},{"timestamp":1742387640000,"open":959.149,"high":960.899,"low":958.899,"close":960.399,"volume":0.004120000172406435},{"timestamp":1742387700000,"open":960.649,"high":960.649,"low":959.899,"close":960.399,"volume":0.0031399999279528856},{"timestamp":1742387760000,"open":959.999,"high":960.399,"low":959.999,"close":960.399,"volume":0.0016700000269338489},{"timestamp":1742387820000,"open":959.999,"high":960.399,"low":959.999,"close":960.399,"volume":0.001069999998435378},{"timestamp":1742387880000,"open":960.149,"high":960.399,"low":959.649,"close":960.399,"volume":0.0014700000174343586},{"timestamp":1742387940000,"open":960.149,"high":961.149,"low":959.899,"close":961.149,"volume":0.0018599999602884054},{"timestamp":1742388000000,"open":961.399,"high":961.399,"low":959.899,"close":959.899,"volume":0.001970000099390745},{"timestamp":1742388060000,"open":960.149,"high":960.399,"low":959.899,"close":959.899,"volume":0.0017099999822676182},{"timestamp":1742388120000,"open":960.149,"high":960.899,"low":958.999,"close":959.399,"volume":0.0014700000174343586},{"timestamp":1742388180000,"open":958.499,"high":958.499,"low":958.399,"close":958.399,"volume":0.0004799999878741801},{"timestamp":1742388240000,"open":958.649,"high":959.899,"low":958.649,"close":959.499,"volume":0.001180000021122396},{"timestamp":1742388300000,"open":959.899,"high":960.499,"low":959.899,"close":960.499,"volume":0.0017300000181421638},{"timestamp":1742388360000,"open":960.399,"high":961.149,"low":960.399,"close":960.899,"volume":0.002219999907538295},{"timestamp":1742388420000,"open":961.149,"high":961.499,"low":961.149,"close":961.499,"volume":0.002850000048056245},{"timestamp":1742388480000,"open":961.399,"high":961.499,"low":961.399,"close":961.499,"volume":0.0016899999463930726},{"timestamp":1742388540000,"open":961.899,"high":963.399,"low":961.899,"close":963.399,"volume":0.0021800000686198473},{"timestamp":1742388600000,"open":963.149,"high":963.399,"low":962.899,"close":962.899,"volume":0.0003600000054575503},{"timestamp":1742388660000,"open":962.399,"high":962.399,"low":962.399,"close":962.399,"volume":0.0003600000054575503},{"timestamp":1742388720000,"open":963.149,"high":963.399,"low":963.149,"close":963.149,"volume":0.0003000000142492354},{"timestamp":1742388780000,"open":962.399,"high":962.899,"low":962.399,"close":962.899,"volume":0.00023999999393709004},{"timestamp":1742388840000,"open":962.649,"high":962.899,"low":962.149,"close":962.149,"volume":0.0004199999966658652},{"timestamp":1742388900000,"open":961.499,"high":961.499,"low":960.999,"close":961.399,"volume":0.0003600000054575503},{"timestamp":1742388960000,"open":960.999,"high":960.999,"low":960.899,"close":960.899,"volume":0.0003499999875202775},{"timestamp":1742389020000,"open":960.649,"high":960.899,"low":960.649,"close":960.649,"volume":0.0003600000054575503},{"timestamp":1742389080000,"open":960.899,"high":960.899,"low":960.649,"close":960.899,"volume":0.00018000000272877514},{"timestamp":1742389140000,"open":961.149,"high":961.649,"low":961.149,"close":961.399,"volume":0.000590000010561198},{"timestamp":1742389200000,"open":961.149,"high":962.399,"low":961.149,"close":962.149,"volume":0.004189999774098396},{"timestamp":1742389260000,"open":962.899,"high":963.499,"low":962.899,"close":963.499,"volume":0.004519999958574772},{"timestamp":1742389320000,"open":963.899,"high":963.899,"low":963.399,"close":963.399,"volume":0.002520000096410513},{"timestamp":1742389380000,"open":963.149,"high":963.649,"low":963.149,"close":963.649,"volume":0.0016499999910593033},{"timestamp":1742389440000,"open":963.399,"high":963.399,"low":962.399,"close":962.499,"volume":0.0022700000554323196},{"timestamp":1742389500000,"open":962.899,"high":964.149,"low":962.499,"close":963.899,"volume":0.006889999844133854},{"timestamp":1742389560000,"open":963.499,"high":964.399,"low":963.499,"close":963.999,"volume":0.0010600000387057662},{"timestamp":1742389620000,"open":963.899,"high":964.649,"low":963.899,"close":964.399,"volume":0.0011899999808520079},{"timestamp":1742389680000,"open":964.149,"high":964.649,"low":964.149,"close":964.399,"volume":0.001560000004246831},{"timestamp":1742389740000,"open":964.149,"high":964.149,"low":963.149,"close":963.649,"volume":0.0012499999720603228},{"timestamp":1742389800000,"open":963.399,"high":963.399,"low":963.149,"close":963.399,"volume":0.000539999979082495},{"timestamp":1742389860000,"open":963.149,"high":963.149,"low":963.149,"close":963.149,"volume":0.00005999999848427251},{"timestamp":1742389920000,"open":962.899,"high":963.399,"low":962.899,"close":962.899,"volume":0.0010400000028312206},{"timestamp":1742389980000,"open":962.999,"high":963.399,"low":962.899,"close":962.999,"volume":0.001970000099390745},{"timestamp":1742390040000,"open":962.899,"high":962.899,"low":961.899,"close":961.899,"volume":0.0006000000284984708},{"timestamp":1742390100000,"open":961.999,"high":962.899,"low":961.399,"close":962.899,"volume":0.0029899999499320984},{"timestamp":1742390160000,"open":962.999,"high":963.649,"low":962.399,"close":962.999,"volume":0.00215000007301569},{"timestamp":1742390220000,"open":963.399,"high":963.399,"low":962.899,"close":962.899,"volume":0.0010499999625608325},{"timestamp":1742390280000,"open":962.999,"high":962.999,"low":962.899,"close":962.999,"volume":0.0030300000216811895},{"timestamp":1742390340000,"open":963.399,"high":963.649,"low":963.399,"close":963.649,"volume":0.0004199999966658652},{"timestamp":1742390400000,"open":963.899,"high":965.399,"low":963.899,"close":963.899,"volume":0.001019999966956675},{"timestamp":1742390460000,"open":963.649,"high":964.149,"low":963.499,"close":963.899,"volume":0.0008399999933317304},{"timestamp":1742390520000,"open":963.649,"high":963.899,"low":963.399,"close":963.899,"volume":0.000539999979082495},{"timestamp":1742390580000,"open":964.149,"high":964.149,"low":963.899,"close":963.899,"volume":0.0003499999875202775},{"timestamp":1742390640000,"open":963.499,"high":963.899,"low":963.399,"close":963.399,"volume":0.0009899999713525176},{"timestamp":1742390700000,"open":962.999,"high":963.649,"low":962.999,"close":963.649,"volume":0.002739999908953905},{"timestamp":1742390760000,"open":962.999,"high":964.399,"low":962.999,"close":964.399,"volume":0.0014299999456852674},{"timestamp":1742390820000,"open":964.899,"high":965.399,"low":964.899,"close":965.399,"volume":0.0005300000193528831},{"timestamp":1742390880000,"open":965.149,"high":965.399,"low":964.899,"close":964.899,"volume":0.0006600000197067857},{"timestamp":1742390940000,"open":964.999,"high":965.399,"low":964.649,"close":965.399,"volume":0.0014100000262260437},{"timestamp":1742391000000,"open":964.899,"high":965.399,"low":964.149,"close":964.399,"volume":0.0015399999683722854},{"timestamp":1742391060000,"open":964.649,"high":964.649,"low":962.899,"close":962.899,"volume":0.0009500000160187483},{"timestamp":1742391120000,"open":962.399,"high":963.499,"low":962.399,"close":963.499,"volume":0.0015300000086426735},{"timestamp":1742391180000,"open":963.399,"high":963.499,"low":962.149,"close":962.399,"volume":0.005439999978989363},{"timestamp":1742391240000,"open":962.499,"high":962.899,"low":961.649,"close":961.649,"volume":0.005770000163465738},{"timestamp":1742391300000,"open":961.999,"high":962.399,"low":961.899,"close":962.399,"volume":0.001019999966956675},{"timestamp":1742391360000,"open":961.899,"high":961.899,"low":959.899,"close":960.399,"volume":0.0025100000202655792},{"timestamp":1742391420000,"open":960.649,"high":960.649,"low":959.899,"close":959.899,"volume":0.003809999907389283},{"timestamp":1742391480000,"open":960.149,"high":960.149,"low":959.649,"close":959.899,"volume":0.0017900000093504786},{"timestamp":1742391540000,"open":960.149,"high":960.399,"low":959.899,"close":960.399,"volume":0.0017999999690800905},{"timestamp":1742391600000,"open":960.899,"high":961.399,"low":960.499,"close":960.999,"volume":0.0052200001664459705},{"timestamp":1742391660000,"open":960.899,"high":960.999,"low":960.399,"close":960.899,"volume":0.005739999935030937},{"timestamp":1742391720000,"open":960.999,"high":961.399,"low":960.499,"close":960.899,"volume":0.001019999966956675},{"timestamp":1742391780000,"open":961.149,"high":961.399,"low":960.649,"close":960.899,"volume":0.001769999973475933},{"timestamp":1742391840000,"open":960.649,"high":960.899,"low":960.649,"close":960.899,"volume":0.0003600000054575503},{"timestamp":1742391900000,"open":961.149,"high":961.399,"low":960.649,"close":960.649,"volume":0.004579999949783087},{"timestamp":1742391960000,"open":960.899,"high":960.899,"low":959.999,"close":960.399,"volume":0.0027600000612437725},{"timestamp":1742392020000,"open":960.649,"high":960.649,"low":960.399,"close":960.399,"volume":0.0013099999632686377},{"timestamp":1742392080000,"open":960.649,"high":960.999,"low":960.399,"close":960.399,"volume":0.004050000105053186},{"timestamp":1742392140000,"open":960.649,"high":960.649,"low":960.399,"close":960.399,"volume":0.0003600000054575503},{"timestamp":1742392200000,"open":960.649,"high":961.399,"low":960.399,"close":960.399,"volume":0.0064199999906122684},{"timestamp":1742392260000,"open":960.649,"high":960.999,"low":960.399,"close":960.999,"volume":0.0008800000068731606},{"timestamp":1742392320000,"open":961.399,"high":961.399,"low":960.899,"close":960.899,"volume":0.002090000081807375},{"timestamp":1742392380000,"open":961.149,"high":961.999,"low":960.899,"close":961.899,"volume":0.0010600000387057662},{"timestamp":1742392440000,"open":961.999,"high":961.999,"low":961.899,"close":961.899,"volume":0.0021699999924749136},{"timestamp":1742392500000,"open":961.649,"high":962.499,"low":961.399,"close":962.499,"volume":0.0020200000144541264},{"timestamp":1742392560000,"open":962.899,"high":963.399,"low":962.499,"close":963.399,"volume":0.00430000014603138},{"timestamp":1742392620000,"open":962.999,"high":963.399,"low":962.899,"close":963.399,"volume":0.0017099999822676182},{"timestamp":1742392680000,"open":962.999,"high":963.149,"low":962.499,"close":962.899,"volume":0.003329999977722764},{"timestamp":1742392740000,"open":963.149,"high":963.149,"low":962.899,"close":962.899,"volume":0.0006000000284984708},{"timestamp":1742392800000,"open":962.649,"high":962.899,"low":961.899,"close":961.899,"volume":0.0019199999514967203},{"timestamp":1742392860000,"open":961.499,"high":962.149,"low":961.149,"close":962.149,"volume":0.0014900000533089042},{"timestamp":1742392920000,"open":961.899,"high":962.399,"low":961.899,"close":962.399,"volume":0.0006000000284984708},{"timestamp":1742392980000,"open":962.149,"high":962.899,"low":961.649,"close":962.499,"volume":0.004550000187009573},{"timestamp":1742393040000,"open":962.399,"high":962.649,"low":961.899,"close":961.899,"volume":0.001560000004246831},{"timestamp":1742393100000,"open":961.649,"high":961.899,"low":961.499,"close":961.899,"volume":0.0006500000017695129},{"timestamp":1742393160000,"open":961.499,"high":961.499,"low":961.399,"close":961.399,"volume":0.0004799999878741801},{"timestamp":1742393220000,"open":961.149,"high":961.149,"low":959.899,"close":959.899,"volume":0.002400000113993883},{"timestamp":1742393280000,"open":959.649,"high":959.649,"low":959.149,"close":959.399,"volume":0.0004199999966658652},{"timestamp":1742393340000,"open":959.149,"high":960.649,"low":959.149,"close":960.649,"volume":0.0014900000533089042},{"timestamp":1742393400000,"open":960.399,"high":961.149,"low":960.399,"close":960.499,"volume":0.003860000055283308},{"timestamp":1742393460000,"open":960.399,"high":960.899,"low":960.399,"close":960.399,"volume":0.001180000021122396},{"timestamp":1742393520000,"open":959.899,"high":960.399,"low":959.899,"close":960.399,"volume":0.003930000122636557},{"timestamp":1742393580000,"open":959.999,"high":959.999,"low":959.649,"close":959.649,"volume":0.0013000000035390258},{"timestamp":1742393640000,"open":959.399,"high":960.399,"low":959.149,"close":960.399,"volume":0.0025400000158697367},{"timestamp":1742393700000,"open":959.999,"high":960.649,"low":959.999,"close":960.499,"volume":0.0033100000582635403},{"timestamp":1742393760000,"open":960.399,"high":961.899,"low":960.399,"close":961.399,"volume":0.0037400000728666782},{"timestamp":1742393820000,"open":960.999,"high":961.399,"low":960.999,"close":961.399,"volume":0.004920000210404396},{"timestamp":1742393880000,"open":960.999,"high":961.399,"low":960.399,"close":960.399,"volume":0.0025100000202655792},{"timestamp":1742393940000,"open":960.149,"high":960.999,"low":960.149,"close":960.399,"volume":0.001610000035725534},{"timestamp":1742394000000,"open":960.499,"high":961.399,"low":960.499,"close":960.499,"volume":0.002859999891370535},{"timestamp":1742394060000,"open":960.899,"high":960.999,"low":960.499,"close":960.899,"volume":0.0038399999029934406},{"timestamp":1742394120000,"open":961.399,"high":961.399,"low":960.399,"close":960.399,"volume":0.0027000000700354576},{"timestamp":1742394180000,"open":959.899,"high":960.149,"low":959.899,"close":959.899,"volume":0.00046999999904073775},{"timestamp":1742394240000,"open":960.149,"high":960.899,"low":959.899,"close":960.899,"volume":0.001069999998435378},{"timestamp":1742394300000,"open":960.649,"high":960.899,"low":960.649,"close":960.899,"volume":0.00011999999696854502},{"timestamp":1742394360000,"open":960.649,"high":961.149,"low":960.149,"close":960.149,"volume":0.001120000029914081},{"timestamp":1742394420000,"open":960.399,"high":961.149,"low":960.399,"close":960.399,"volume":0.0020000000949949026},{"timestamp":1742394540000,"open":960.499,"high":961.399,"low":960.399,"close":960.999,"volume":0.001829999964684248},{"timestamp":1742394600000,"open":960.899,"high":961.149,"low":960.399,"close":960.399,"volume":0.0020600000862032175},{"timestamp":1742394660000,"open":960.649,"high":961.149,"low":960.399,"close":960.899,"volume":0.0015300000086426735},{"timestamp":1742394720000,"open":960.499,"high":961.399,"low":960.499,"close":960.999,"volume":0.004550000187009573},{"timestamp":1742394780000,"open":960.899,"high":961.149,"low":960.649,"close":961.149,"volume":0.0010499999625608325},{"timestamp":1742394840000,"open":961.899,"high":962.399,"low":961.899,"close":962.399,"volume":0.0051299999468028545},{"timestamp":1742394900000,"open":962.649,"high":963.399,"low":962.149,"close":962.399,"volume":0.002360000042244792},{"timestamp":1742394960000,"open":962.149,"high":962.149,"low":962.149,"close":962.149,"volume":0.00011999999696854502},{"timestamp":1742395020000,"open":961.899,"high":962.649,"low":961.899,"close":962.399,"volume":0.0005300000193528831},{"timestamp":1742395080000,"open":962.649,"high":962.649,"low":961.899,"close":961.899,"volume":0.0003000000142492354},{"timestamp":1742395140000,"open":962.149,"high":962.149,"low":961.899,"close":962.149,"volume":0.0011599999852478504},{"timestamp":1742395200000,"open":963.149,"high":963.149,"low":962.649,"close":962.649,"volume":0.0016599999507889152},{"timestamp":1742395260000,"open":962.899,"high":962.899,"low":962.149,"close":962.149,"volume":0.000539999979082495},{"timestamp":1742395320000,"open":961.899,"high":962.399,"low":961.399,"close":962.399,"volume":0.0025599999353289604},{"timestamp":1742395500000,"open":962.899,"high":962.899,"low":962.649,"close":962.649,"volume":0.0014400000218302011},{"timestamp":1742395560000,"open":962.399,"high":962.899,"low":962.399,"close":962.899,"volume":0.001019999966956675},{"timestamp":1742395620000,"open":962.649,"high":962.899,"low":962.649,"close":962.899,"volume":0.0017800000496208668},{"timestamp":1742395680000,"open":962.649,"high":962.899,"low":962.649,"close":962.649,"volume":0.00107999995816499},{"timestamp":1742395740000,"open":962.149,"high":963.149,"low":962.149,"close":962.899,"volume":0.001560000004246831},{"timestamp":1742395860000,"open":963.149,"high":963.149,"low":962.899,"close":962.899,"volume":0.0003499999875202775},{"timestamp":1742395920000,"open":963.399,"high":963.399,"low":962.899,"close":962.999,"volume":0.0007699999841861427},{"timestamp":1742395980000,"open":962.899,"high":963.399,"low":962.899,"close":963.149,"volume":0.0038900000508874655},{"timestamp":1742396040000,"open":963.649,"high":963.649,"low":962.899,"close":962.899,"volume":0.0009599999757483602},{"timestamp":1742396100000,"open":963.399,"high":963.899,"low":962.649,"close":962.899,"volume":0.001560000004246831},{"timestamp":1742396160000,"open":962.649,"high":962.649,"low":961.899,"close":961.899,"volume":0.0007800000021234155},{"timestamp":1742396460000,"open":962.149,"high":962.899,"low":961.899,"close":962.399,"volume":0.001979999942705035},{"timestamp":1742396520000,"open":962.149,"high":962.899,"low":962.149,"close":962.899,"volume":0.0007200000109151006},{"timestamp":1742396580000,"open":963.149,"high":963.399,"low":963.149,"close":963.399,"volume":0.0006600000197067857},{"timestamp":1742396640000,"open":963.149,"high":963.399,"low":963.149,"close":963.149,"volume":0.0007200000109151006},{"timestamp":1742396700000,"open":962.899,"high":962.899,"low":962.899,"close":962.899,"volume":0.0002899999963119626},{"timestamp":1742396760000,"open":963.149,"high":963.149,"low":962.899,"close":962.899,"volume":0.00011999999696854502},{"timestamp":1742396820000,"open":963.149,"high":963.899,"low":963.149,"close":963.899,"volume":0.0023300000466406345},{"timestamp":1742396880000,"open":964.399,"high":966.399,"low":964.399,"close":966.399,"volume":0.0031300000846385956},{"timestamp":1742396940000,"open":966.649,"high":966.899,"low":966.149,"close":966.399,"volume":0.000590000010561198},{"timestamp":1742397000000,"open":966.649,"high":966.899,"low":966.649,"close":966.899,"volume":0.0010499999625608325},{"timestamp":1742397060000,"open":966.399,"high":966.899,"low":966.399,"close":966.899,"volume":0.0006000000284984708},{"timestamp":1742397120000,"open":966.499,"high":966.899,"low":966.399,"close":966.399,"volume":0.0018599999602884054},{"timestamp":1742397300000,"open":965.899,"high":965.899,"low":963.399,"close":963.399,"volume":0.001019999966956675},{"timestamp":1742397360000,"open":963.899,"high":963.899,"low":963.899,"close":963.899,"volume":0.0005300000193528831},{"timestamp":1742397420000,"open":964.149,"high":964.649,"low":963.899,"close":963.899,"volume":0.0009399999980814755},{"timestamp":1742397480000,"open":964.399,"high":964.399,"low":963.899,"close":963.999,"volume":0.0025100000202655792},{"timestamp":1742397540000,"open":963.899,"high":964.499,"low":963.899,"close":964.499,"volume":0.0011099999537691474},{"timestamp":1742397600000,"open":964.899,"high":965.399,"low":964.899,"close":965.399,"volume":0.00107999995816499},{"timestamp":1742397660000,"open":965.499,"high":965.899,"low":965.149,"close":965.149,"volume":0.0011699999449774623},{"timestamp":1742397720000,"open":965.649,"high":965.649,"low":965.149,"close":965.399,"volume":0.0009599999757483602},{"timestamp":1742397780000,"open":964.999,"high":964.999,"low":964.899,"close":964.999,"volume":0.0006399999838322401},{"timestamp":1742397840000,"open":964.899,"high":965.399,"low":964.899,"close":965.399,"volume":0.0016599999507889152},{"timestamp":1742397900000,"open":964.899,"high":965.499,"low":964.899,"close":965.399,"volume":0.0010600000387057662},{"timestamp":1742397960000,"open":965.499,"high":965.499,"low":965.399,"close":965.399,"volume":0.0007200000109151006},{"timestamp":1742398020000,"open":966.149,"high":966.149,"low":965.399,"close":965.499,"volume":0.002309999894350767},{"timestamp":1742398080000,"open":965.899,"high":965.899,"low":965.399,"close":965.399,"volume":0.0007099999929778278},{"timestamp":1742398140000,"open":965.499,"high":965.899,"low":965.499,"close":965.899,"volume":0.0008999999845400453},{"timestamp":1742398200000,"open":965.649,"high":965.649,"low":965.149,"close":965.399,"volume":0.0006000000284984708},{"timestamp":1742398320000,"open":965.649,"high":966.149,"low":965.649,"close":965.649,"volume":0.0008399999933317304},{"timestamp":1742398380000,"open":965.149,"high":965.649,"low":965.149,"close":965.399,"volume":0.0009899999713525176},{"timestamp":1742398440000,"open":965.649,"high":965.649,"low":963.899,"close":964.149,"volume":0.0013099999632686377},{"timestamp":1742398500000,"open":963.899,"high":963.899,"low":963.399,"close":963.399,"volume":0.0022499999031424522},{"timestamp":1742398560000,"open":963.649,"high":963.899,"low":963.649,"close":963.899,"volume":0.0004799999878741801},{"timestamp":1742398620000,"open":963.999,"high":964.399,"low":963.899,"close":963.899,"volume":0.001180000021122396},{"timestamp":1742398680000,"open":964.399,"high":965.399,"low":964.399,"close":965.399,"volume":0.004120000172406435},{"timestamp":1742398740000,"open":965.649,"high":965.649,"low":964.649,"close":964.649,"volume":0.0007200000109151006},{"timestamp":1742398800000,"open":964.149,"high":964.149,"low":963.899,"close":963.899,"volume":0.0003000000142492354},{"timestamp":1742398860000,"open":963.999,"high":964.899,"low":963.899,"close":964.899,"volume":0.0021100000012665987},{"timestamp":1742398920000,"open":964.649,"high":964.999,"low":964.399,"close":964.999,"volume":0.001129999989643693},{"timestamp":1742398980000,"open":964.899,"high":965.399,"low":964.899,"close":965.399,"volume":0.00203000009059906},{"timestamp":1742399040000,"open":964.149,"high":964.149,"low":963.899,"close":963.899,"volume":0.0006000000284984708},{"timestamp":1742399100000,"open":964.149,"high":964.149,"low":963.899,"close":963.899,"volume":0.0003000000142492354},{"timestamp":1742399160000,"open":964.149,"high":964.149,"low":964.149,"close":964.149,"volume":0.0003600000054575503},{"timestamp":1742399220000,"open":964.399,"high":965.399,"low":964.399,"close":965.399,"volume":0.0021899999119341373},{"timestamp":1742399280000,"open":965.899,"high":965.899,"low":965.399,"close":965.399,"volume":0.00041000000783242285},{"timestamp":1742399340000,"open":965.499,"high":965.899,"low":965.499,"close":965.899,"volume":0.0003499999875202775},{"timestamp":1742399400000,"open":966.149,"high":966.149,"low":965.649,"close":965.649,"volume":0.0015399999683722854},{"timestamp":1742399460000,"open":965.399,"high":965.399,"low":964.899,"close":965.149,"volume":0.0008999999845400453},{"timestamp":1742399520000,"open":965.399,"high":965.399,"low":964.399,"close":964.399,"volume":0.0004199999966658652},{"timestamp":1742399580000,"open":964.649,"high":964.649,"low":964.399,"close":964.649,"volume":0.0013699999544769526},{"timestamp":1742399640000,"open":964.899,"high":965.149,"low":964.899,"close":964.899,"volume":0.0007099999929778278},{"timestamp":1742399700000,"open":964.649,"high":964.649,"low":964.149,"close":964.399,"volume":0.0021299999207258224},{"timestamp":1742399760000,"open":964.149,"high":964.399,"low":963.899,"close":964.149,"volume":0.0065100002102553844},{"timestamp":1742399820000,"open":963.899,"high":964.149,"low":963.899,"close":964.149,"volume":0.0020099999383091927},{"timestamp":1742399880000,"open":963.899,"high":964.149,"low":963.899,"close":963.899,"volume":0.0024999999441206455},{"timestamp":1742399940000,"open":964.149,"high":964.149,"low":963.399,"close":963.399,"volume":0.0014900000533089042},{"timestamp":1742400000000,"open":963.649,"high":963.649,"low":963.399,"close":963.399,"volume":0.0004799999878741801},{"timestamp":1742400060000,"open":962.899,"high":963.149,"low":962.899,"close":963.149,"volume":0.0006000000284984708},{"timestamp":1742400120000,"open":963.649,"high":964.149,"low":963.649,"close":963.899,"volume":0.0011500000255182385},{"timestamp":1742400180000,"open":963.649,"high":963.649,"low":963.399,"close":963.399,"volume":0.00023999999393709004},{"timestamp":1742400240000,"open":963.649,"high":963.649,"low":963.399,"close":963.399,"volume":0.0007800000021234155},{"timestamp":1742400300000,"open":963.149,"high":963.399,"low":962.649,"close":963.149,"volume":0.0048500001430511475},{"timestamp":1742400360000,"open":962.899,"high":963.399,"low":962.899,"close":962.999,"volume":0.0094200000166893},{"timestamp":1742400420000,"open":963.399,"high":963.649,"low":962.399,"close":962.399,"volume":0.0009599999757483602},{"timestamp":1742400480000,"open":962.649,"high":962.899,"low":962.649,"close":962.899,"volume":0.0004799999878741801},{"timestamp":1742400540000,"open":962.399,"high":962.399,"low":962.399,"close":962.399,"volume":0.00005999999848427251},{"timestamp":1742400600000,"open":962.149,"high":962.149,"low":962.149,"close":962.149,"volume":0.0002899999963119626},{"timestamp":1742400660000,"open":962.399,"high":962.399,"low":962.399,"close":962.399,"volume":0.00023999999393709004},{"timestamp":1742400720000,"open":962.649,"high":962.899,"low":962.399,"close":962.649,"volume":0.0011899999808520079},{"timestamp":1742400840000,"open":962.399,"high":962.399,"low":962.399,"close":962.399,"volume":0.00005999999848427251},{"timestamp":1742400900000,"open":962.149,"high":962.649,"low":962.149,"close":962.649,"volume":0.0008099999977275729},{"timestamp":1742401020000,"open":962.899,"high":963.499,"low":962.899,"close":963.399,"volume":0.001610000035725534},{"timestamp":1742401080000,"open":963.499,"high":963.899,"low":963.399,"close":963.499,"volume":0.0019199999514967203},{"timestamp":1742401140000,"open":963.399,"high":963.899,"low":963.399,"close":963.899,"volume":0.0017999999690800905},{"timestamp":1742401200000,"open":963.649,"high":963.899,"low":963.649,"close":963.649,"volume":0.0003000000142492354},{"timestamp":1742401260000,"open":963.899,"high":963.899,"low":963.899,"close":963.899,"volume":0.00023999999393709004},{"timestamp":1742401320000,"open":964.149,"high":964.499,"low":963.999,"close":964.499,"volume":0.0012400000123307109},{"timestamp":1742401380000,"open":964.899,"high":964.899,"low":964.899,"close":964.899,"volume":0.00044999999227002263},{"timestamp":1742401440000,"open":964.649,"high":964.649,"low":964.399,"close":964.399,"volume":0.00203999993391335},{"timestamp":1742401500000,"open":964.149,"high":964.149,"low":963.899,"close":964.149,"volume":0.0006500000017695129},{"timestamp":1742401620000,"open":964.399,"high":964.399,"low":963.999,"close":963.999,"volume":0.0008399999933317304},{"timestamp":1742401680000,"open":964.399,"high":964.399,"low":963.999,"close":963.999,"volume":0.0013800000306218863},{"timestamp":1742401740000,"open":963.649,"high":963.649,"low":963.649,"close":963.649,"volume":0.00044999999227002263},{"timestamp":1742401800000,"open":963.899,"high":964.399,"low":963.899,"close":963.899,"volume":0.0023399998899549246},{"timestamp":1742401860000,"open":964.149,"high":964.149,"low":964.149,"close":964.149,"volume":0.0005300000193528831},{"timestamp":1742401980000,"open":963.899,"high":963.899,"low":963.149,"close":963.399,"volume":0.0014900000533089042},{"timestamp":1742402040000,"open":963.149,"high":963.399,"low":963.149,"close":963.399,"volume":0.0010499999625608325},{"timestamp":1742402100000,"open":963.649,"high":963.649,"low":963.149,"close":963.399,"volume":0.0005699999746866524},{"timestamp":1742402160000,"open":963.649,"high":963.649,"low":961.899,"close":961.899,"volume":0.0032599999103695154},{"timestamp":1742402280000,"open":962.149,"high":962.149,"low":961.899,"close":961.899,"volume":0.0010600000387057662},{"timestamp":1742402340000,"open":962.149,"high":962.149,"low":961.899,"close":961.899,"volume":0.0021899999119341373},{"timestamp":1742402400000,"open":961.649,"high":961.899,"low":961.649,"close":961.899,"volume":0.0007200000109151006},{"timestamp":1742402460000,"open":962.149,"high":962.399,"low":961.899,"close":961.899,"volume":0.0011599999852478504},{"timestamp":1742402520000,"open":962.149,"high":962.649,"low":961.899,"close":962.399,"volume":0.0029200001154094934},{"timestamp":1742402580000,"open":962.649,"high":962.649,"low":962.149,"close":962.399,"volume":0.0027799999807029963},{"timestamp":1742402700000,"open":962.649,"high":962.649,"low":961.899,"close":961.899,"volume":0.005849999841302633},{"timestamp":1742402760000,"open":962.399,"high":962.899,"low":962.399,"close":962.899,"volume":0.0017600000137463212},{"timestamp":1742402820000,"open":961.899,"high":962.149,"low":961.649,"close":961.899,"volume":0.0013000000035390258},{"timestamp":1742402880000,"open":961.649,"high":961.899,"low":961.649,"close":961.899,"volume":0.00023999999393709004},{"timestamp":1742402940000,"open":961.649,"high":961.899,"low":961.399,"close":961.649,"volume":0.0007200000109151006},{"timestamp":1742403000000,"open":961.149,"high":961.899,"low":960.899,"close":960.899,"volume":0.0022799998987466097},{"timestamp":1742403060000,"open":960.649,"high":960.649,"low":960.149,"close":960.149,"volume":0.0013200000394135714},{"timestamp":1742403120000,"open":959.649,"high":959.899,"low":959.499,"close":959.899,"volume":0.001129999989643693},{"timestamp":1742403180000,"open":959.499,"high":959.899,"low":959.399,"close":959.399,"volume":0.0013000000035390258},{"timestamp":1742403300000,"open":959.149,"high":959.399,"low":958.899,"close":958.899,"volume":0.0007600000244565308},{"timestamp":1742403360000,"open":958.649,"high":958.899,"low":958.399,"close":958.899,"volume":0.0010999999940395355},{"timestamp":1742403420000,"open":959.149,"high":959.149,"low":959.149,"close":959.149,"volume":0.0006000000284984708},{"timestamp":1742403480000,"open":958.899,"high":959.149,"low":958.649,"close":958.899,"volume":0.004530000034719706},{"timestamp":1742403540000,"open":958.649,"high":959.649,"low":958.649,"close":958.649,"volume":0.00570000009611249},{"timestamp":1742403600000,"open":958.399,"high":958.649,"low":958.149,"close":958.649,"volume":0.010250000283122063},{"timestamp":1742403660000,"open":958.399,"high":958.649,"low":958.149,"close":958.399,"volume":0.003700000001117587},{"timestamp":1742403720000,"open":958.649,"high":958.649,"low":958.649,"close":958.649,"volume":0.00044999999227002263},{"timestamp":1742403780000,"open":958.399,"high":958.399,"low":958.149,"close":958.149,"volume":0.0011599999852478504},{"timestamp":1742403840000,"open":958.399,"high":959.149,"low":958.399,"close":959.149,"volume":0.0008699999889358878},{"timestamp":1742403900000,"open":958.499,"high":959.149,"low":958.499,"close":958.899,"volume":0.0007800000021234155},{"timestamp":1742404020000,"open":958.649,"high":959.399,"low":958.649,"close":959.399,"volume":0.0014100000262260437},{"timestamp":1742404080000,"open":959.149,"high":959.649,"low":959.149,"close":959.649,"volume":0.0008900000248104334},{"timestamp":1742404140000,"open":959.399,"high":959.899,"low":959.149,"close":959.899,"volume":0.0017999999690800905},{"timestamp":1742404200000,"open":960.149,"high":960.149,"low":959.899,"close":959.899,"volume":0.0011399999493733048},{"timestamp":1742404260000,"open":960.149,"high":960.399,"low":959.899,"close":960.399,"volume":0.0015899999998509884},{"timestamp":1742404320000,"open":961.149,"high":961.399,"low":960.899,"close":960.899,"volume":0.0008900000248104334},{"timestamp":1742404380000,"open":960.999,"high":961.399,"low":960.899,"close":960.899,"volume":0.0019199999514967203},{"timestamp":1742404620000,"open":960.649,"high":960.899,"low":960.649,"close":960.899,"volume":0.0007200000109151006},{"timestamp":1742404680000,"open":960.399,"high":960.399,"low":959.399,"close":959.399,"volume":0.001180000021122396},{"timestamp":1742404740000,"open":959.649,"high":959.899,"low":959.649,"close":959.899,"volume":0.0004799999878741801},{"timestamp":1742404800000,"open":959.499,"high":959.899,"low":959.399,"close":959.399,"volume":0.0007699999841861427},{"timestamp":1742404920000,"open":959.499,"high":959.649,"low":959.149,"close":959.149,"volume":0.001129999989643693},{"timestamp":1742404980000,"open":959.399,"high":959.399,"low":959.149,"close":959.149,"volume":0.0007099999929778278},{"timestamp":1742405100000,"open":958.899,"high":959.149,"low":958.899,"close":958.899,"volume":0.0008999999845400453},{"timestamp":1742405160000,"open":959.149,"high":959.149,"low":958.899,"close":958.899,"volume":0.0003499999875202775},{"timestamp":1742405220000,"open":959.149,"high":959.399,"low":958.899,"close":959.399,"volume":0.0025100000202655792},{"timestamp":1742405280000,"open":958.649,"high":959.149,"low":958.149,"close":958.649,"volume":0.001129999989643693},{"timestamp":1742405340000,"open":958.399,"high":958.649,"low":958.399,"close":958.649,"volume":0.0003600000054575503},{"timestamp":1742405400000,"open":958.399,"high":958.399,"low":958.399,"close":958.399,"volume":0.00005999999848427251},{"timestamp":1742405460000,"open":958.149,"high":958.149,"low":958.149,"close":958.149,"volume":0.00011999999696854502},{"timestamp":1742405580000,"open":958.399,"high":958.399,"low":958.399,"close":958.399,"volume":0.0002899999963119626},{"timestamp":1742405640000,"open":958.649,"high":958.649,"low":958.649,"close":958.649,"volume":0.0002899999963119626},{"timestamp":1742405700000,"open":959.149,"high":959.149,"low":958.649,"close":958.649,"volume":0.00018000000272877514},{"timestamp":1742405880000,"open":958.899,"high":958.899,"low":958.399,"close":958.399,"volume":0.0005300000193528831},{"timestamp":1742405940000,"open":958.649,"high":958.649,"low":958.149,"close":958.149,"volume":0.00041000000783242285},{"timestamp":1742406000000,"open":957.899,"high":957.899,"low":957.649,"close":957.899,"volume":0.000699999975040555},{"timestamp":1742406120000,"open":957.649,"high":957.649,"low":957.649,"close":957.649,"volume":0.0002899999963119626},{"timestamp":1742406180000,"open":957.899,"high":957.899,"low":957.649,"close":957.649,"volume":0.0005799999926239252},{"timestamp":1742406240000,"open":957.149,"high":957.649,"low":957.149,"close":957.149,"volume":0.000699999975040555},{"timestamp":1742406300000,"open":957.399,"high":957.399,"low":957.149,"close":957.149,"volume":0.0009599999757483602},{"timestamp":1742406480000,"open":958.899,"high":959.149,"low":958.649,"close":958.899,"volume":0.0023399998899549246},{"timestamp":1742406540000,"open":959.149,"high":959.149,"low":958.899,"close":958.899,"volume":0.0003000000142492354},{"timestamp":1742406600000,"open":959.149,"high":959.399,"low":958.899,"close":958.899,"volume":0.0006000000284984708},{"timestamp":1742406660000,"open":959.149,"high":959.399,"low":959.149,"close":959.149,"volume":0.0007200000109151006},{"timestamp":1742406720000,"open":959.649,"high":959.649,"low":959.149,"close":959.149,"volume":0.0007200000109151006},{"timestamp":1742406780000,"open":959.399,"high":959.999,"low":959.149,"close":959.649,"volume":0.0014299999456852674},{"timestamp":1742406840000,"open":959.899,"high":960.399,"low":959.649,"close":959.899,"volume":0.0013800000306218863},{"timestamp":1742406960000,"open":959.499,"high":959.899,"low":959.399,"close":959.399,"volume":0.0014600000577047467},{"timestamp":1742407020000,"open":959.649,"high":959.649,"low":959.399,"close":959.399,"volume":0.0003000000142492354},{"timestamp":1742407080000,"open":959.499,"high":959.499,"low":959.499,"close":959.499,"volume":0.00011999999696854502},{"timestamp":1742407140000,"open":960.149,"high":960.499,"low":958.499,"close":958.499,"volume":0.0012600000482052565},{"timestamp":1742407200000,"open":958.499,"high":961.499,"low":958.499,"close":961.499,"volume":0.0027099999133497477},{"timestamp":1742407260000,"open":961.399,"high":961.399,"low":959.999,"close":959.999,"volume":0.000539999979082495},{"timestamp":1742407320000,"open":959.899,"high":960.999,"low":959.899,"close":960.499,"volume":0.0013000000035390258},{"timestamp":1742407380000,"open":960.999,"high":960.999,"low":960.899,"close":960.999,"volume":0.0006000000284984708},{"timestamp":1742407440000,"open":960.899,"high":960.999,"low":959.899,"close":960.399,"volume":0.001180000021122396},{"timestamp":1742407500000,"open":959.999,"high":960.499,"low":959.999,"close":960.399,"volume":0.0026400000788271427},{"timestamp":1742407560000,"open":960.499,"high":960.499,"low":958.999,"close":958.999,"volume":0.004129999782890081},{"timestamp":1742407620000,"open":959.399,"high":960.899,"low":958.999,"close":960.899,"volume":0.002259999979287386},{"timestamp":1742407680000,"open":961.149,"high":961.899,"low":960.899,"close":961.899,"volume":0.002099999925121665},{"timestamp":1742407740000,"open":961.649,"high":961.899,"low":961.399,"close":961.499,"volume":0.00215000007301569},{"timestamp":1742407800000,"open":961.899,"high":961.999,"low":961.399,"close":961.899,"volume":0.0031799999997019768},{"timestamp":1742407860000,"open":961.999,"high":961.999,"low":960.899,"close":960.999,"volume":0.0023300000466406345},{"timestamp":1742407920000,"open":961.399,"high":961.499,"low":960.999,"close":961.399,"volume":0.003109999932348728},{"timestamp":1742407980000,"open":961.499,"high":962.399,"low":961.399,"close":961.499,"volume":0.004019999876618385},{"timestamp":1742408040000,"open":961.399,"high":961.899,"low":961.399,"close":961.499,"volume":0.001019999966956675},{"timestamp":1742408100000,"open":961.899,"high":962.399,"low":961.499,"close":961.999,"volume":0.0020600000862032175},{"timestamp":1742408160000,"open":961.999,"high":962.399,"low":961.999,"close":961.999,"volume":0.0005300000193528831},{"timestamp":1742408220000,"open":961.899,"high":961.999,"low":961.499,"close":961.499,"volume":0.0016199999954551458},{"timestamp":1742408280000,"open":961.399,"high":961.899,"low":961.399,"close":961.899,"volume":0.00107999995816499},{"timestamp":1742408340000,"open":961.499,"high":961.899,"low":961.399,"close":961.499,"volume":0.0013800000306218863},{"timestamp":1742408400000,"open":961.399,"high":961.499,"low":961.399,"close":961.399,"volume":0.0009399999980814755},{"timestamp":1742408460000,"open":961.499,"high":961.499,"low":961.399,"close":961.399,"volume":0.0038399999029934406},{"timestamp":1742408520000,"open":961.149,"high":961.399,"low":960.899,"close":960.999,"volume":0.0034000000450760126},{"timestamp":1742408580000,"open":961.399,"high":961.399,"low":960.899,"close":961.399,"volume":0.0036299999337643385},{"timestamp":1742408640000,"open":961.499,"high":962.499,"low":961.399,"close":961.999,"volume":0.011680000461637974},{"timestamp":1742408700000,"open":961.899,"high":961.999,"low":961.499,"close":961.499,"volume":0.00279999990016222},{"timestamp":1742408760000,"open":961.499,"high":961.999,"low":961.499,"close":961.899,"volume":0.003719999920576811},{"timestamp":1742408820000,"open":961.499,"high":961.999,"low":961.499,"close":961.499,"volume":0.0027799999807029963},{"timestamp":1742408880000,"open":961.399,"high":961.499,"low":960.999,"close":960.999,"volume":0.0013800000306218863},{"timestamp":1742408940000,"open":960.999,"high":961.499,"low":960.999,"close":961.399,"volume":0.002580000087618828},{"timestamp":1742409000000,"open":961.499,"high":961.499,"low":961.399,"close":961.399,"volume":0.00046999999904073775},{"timestamp":1742409060000,"open":961.649,"high":961.999,"low":961.399,"close":961.899,"volume":0.002630000002682209},{"timestamp":1742409120000,"open":961.999,"high":963.399,"low":961.999,"close":962.899,"volume":0.005590000189840794},{"timestamp":1742409180000,"open":962.999,"high":962.999,"low":962.399,"close":962.399,"volume":0.004579999949783087},{"timestamp":1742409240000,"open":962.149,"high":962.899,"low":962.149,"close":962.499,"volume":0.004579999949783087},{"timestamp":1742409300000,"open":962.899,"high":962.899,"low":961.649,"close":962.399,"volume":0.0035200000274926424},{"timestamp":1742409360000,"open":961.999,"high":963.899,"low":961.999,"close":963.399,"volume":0.011029999703168869},{"timestamp":1742409420000,"open":963.499,"high":963.899,"low":963.399,"close":963.499,"volume":0.007799999788403511},{"timestamp":1742409480000,"open":963.399,"high":963.899,"low":963.149,"close":963.399,"volume":0.0052200001664459705},{"timestamp":1742409540000,"open":963.499,"high":963.499,"low":963.399,"close":963.399,"volume":0.0013000000035390258},{"timestamp":1742409600000,"open":963.499,"high":964.149,"low":963.399,"close":963.649,"volume":0.004559999797493219},{"timestamp":1742409660000,"open":964.149,"high":964.899,"low":964.149,"close":964.649,"volume":0.0016199999954551458},{"timestamp":1742409720000,"open":964.899,"high":965.399,"low":963.899,"close":965.399,"volume":0.013249999843537807},{"timestamp":1742409780000,"open":965.149,"high":965.399,"low":964.899,"close":964.999,"volume":0.002360000042244792},{"timestamp":1742409840000,"open":965.399,"high":965.399,"low":963.999,"close":964.399,"volume":0.004540000110864639},{"timestamp":1742409900000,"open":964.649,"high":964.649,"low":963.899,"close":963.899,"volume":0.007660000119358301},{"timestamp":1742409960000,"open":963.499,"high":963.899,"low":963.399,"close":963.399,"volume":0.005679999943822622},{"timestamp":1742410020000,"open":963.499,"high":963.499,"low":963.399,"close":963.499,"volume":0.0013200000394135714},{"timestamp":1742410080000,"open":963.399,"high":963.899,"low":963.399,"close":963.399,"volume":0.005150000099092722},{"timestamp":1742410140000,"open":963.499,"high":963.899,"low":963.399,"close":963.399,"volume":0.004540000110864639},{"timestamp":1742410200000,"open":963.499,"high":963.899,"low":963.399,"close":963.899,"volume":0.00571999978274107},{"timestamp":1742410260000,"open":963.499,"high":963.899,"low":963.399,"close":963.399,"volume":0.002400000113993883},{"timestamp":1742410320000,"open":963.499,"high":963.899,"low":963.399,"close":963.399,"volume":0.008779999800026417},{"timestamp":1742410380000,"open":963.499,"high":963.999,"low":963.499,"close":963.899,"volume":0.003470000112429261},{"timestamp":1742410440000,"open":963.999,"high":963.999,"low":963.899,"close":963.899,"volume":0.0044999998062849045},{"timestamp":1742410500000,"open":963.999,"high":964.399,"low":963.899,"close":963.899,"volume":0.002240000059828162},{"timestamp":1742410560000,"open":964.149,"high":964.649,"low":964.149,"close":964.649,"volume":0.0012799999676644802},{"timestamp":1742410620000,"open":964.899,"high":965.149,"low":964.899,"close":964.899,"volume":0.001769999973475933},{"timestamp":1742410680000,"open":965.149,"high":965.149,"low":964.899,"close":964.899,"volume":0.0007200000109151006},{"timestamp":1742410740000,"open":964.649,"high":965.149,"low":964.649,"close":965.149,"volume":0.0010600000387057662},{"timestamp":1742410800000,"open":964.899,"high":965.149,"low":964.499,"close":964.899,"volume":0.002300000051036477},{"timestamp":1742410860000,"open":965.149,"high":965.399,"low":964.899,"close":964.899,"volume":0.0025400000158697367},{"timestamp":1742410920000,"open":964.499,"high":965.399,"low":964.499,"close":964.899,"volume":0.00107999995816499},{"timestamp":1742410980000,"open":964.499,"high":964.899,"low":964.499,"close":964.899,"volume":0.00011999999696854502},{"timestamp":1742411040000,"open":964.999,"high":965.399,"low":964.899,"close":964.999,"volume":0.006560000125318766},{"timestamp":1742411100000,"open":964.899,"high":965.649,"low":964.499,"close":965.399,"volume":0.0044200001284480095},{"timestamp":1742411220000,"open":965.649,"high":965.899,"low":965.399,"close":965.899,"volume":0.0019199999514967203},{"timestamp":1742411280000,"open":966.149,"high":966.149,"low":965.899,"close":966.149,"volume":0.0003600000054575503},{"timestamp":1742411340000,"open":965.899,"high":967.149,"low":965.899,"close":965.999,"volume":0.00892999954521656},{"timestamp":1742411400000,"open":966.399,"high":967.149,"low":965.999,"close":967.149,"volume":0.0022499999031424522},{"timestamp":1742411460000,"open":966.899,"high":966.899,"low":965.899,"close":965.899,"volume":0.0047900001518428326},{"timestamp":1742411520000,"open":965.999,"high":965.999,"low":964.999,"close":965.399,"volume":0.005669999867677689},{"timestamp":1742411580000,"open":964.999,"high":965.399,"low":964.899,"close":964.999,"volume":0.004139999859035015},{"timestamp":1742411640000,"open":964.899,"high":965.399,"low":964.899,"close":964.899,"volume":0.003869999898597598},{"timestamp":1742411700000,"open":965.149,"high":965.149,"low":964.399,"close":964.649,"volume":0.0018100000452250242},{"timestamp":1742411760000,"open":964.899,"high":965.649,"low":964.899,"close":964.999,"volume":0.0004799999878741801},{"timestamp":1742411820000,"open":964.899,"high":964.999,"low":964.399,"close":964.899,"volume":0.004189999774098396},{"timestamp":1742411880000,"open":964.499,"high":964.899,"low":963.999,"close":963.999,"volume":0.007160000037401915},{"timestamp":1742411940000,"open":963.899,"high":963.899,"low":963.499,"close":963.499,"volume":0.0030700000934302807},{"timestamp":1742412000000,"open":963.899,"high":963.899,"low":963.499,"close":963.649,"volume":0.0007099999929778278},{"timestamp":1742412060000,"open":962.999,"high":962.999,"low":962.499,"close":962.899,"volume":0.005489999894052744},{"timestamp":1742412120000,"open":962.999,"high":963.399,"low":962.499,"close":962.499,"volume":0.005530000198632479},{"timestamp":1742412180000,"open":962.899,"high":962.899,"low":961.899,"close":961.999,"volume":0.004639999940991402},{"timestamp":1742412240000,"open":962.399,"high":962.649,"low":961.999,"close":962.399,"volume":0.0009399999980814755},{"timestamp":1742412300000,"open":962.499,"high":962.899,"low":962.399,"close":962.399,"volume":0.0026499999221414328},{"timestamp":1742412360000,"open":961.999,"high":962.399,"low":961.999,"close":961.999,"volume":0.004730000160634518},{"timestamp":1742412420000,"open":961.899,"high":961.999,"low":961.399,"close":961.399,"volume":0.006630000192672014},{"timestamp":1742412480000,"open":961.499,"high":961.899,"low":961.399,"close":961.399,"volume":0.005410000216215849},{"timestamp":1742412540000,"open":961.499,"high":961.899,"low":961.499,"close":961.499,"volume":0.000539999979082495},{"timestamp":1742412600000,"open":961.399,"high":961.899,"low":961.399,"close":961.499,"volume":0.0033599999733269215},{"timestamp":1742412660000,"open":961.899,"high":962.399,"low":961.499,"close":961.499,"volume":0.009329999797046185},{"timestamp":1742412720000,"open":961.999,"high":961.999,"low":961.499,"close":961.499,"volume":0.0024399999529123306},{"timestamp":1742412780000,"open":961.999,"high":962.499,"low":961.999,"close":962.499,"volume":0.0019600000232458115},{"timestamp":1742412840000,"open":961.999,"high":962.499,"low":961.999,"close":962.499,"volume":0.003719999920576811},{"timestamp":1742412900000,"open":961.999,"high":962.499,"low":961.999,"close":961.999,"volume":0.005080000031739473},{"timestamp":1742412960000,"open":961.499,"high":962.499,"low":961.499,"close":962.499,"volume":0.0008399999933317304},{"timestamp":1742413020000,"open":961.999,"high":962.999,"low":961.999,"close":962.899,"volume":0.0003600000054575503},{"timestamp":1742413080000,"open":963.149,"high":963.399,"low":962.899,"close":962.999,"volume":0.0013200000394135714},{"timestamp":1742413140000,"open":962.899,"high":962.999,"low":962.899,"close":962.899,"volume":0.0026400000788271427},{"timestamp":1742413200000,"open":962.999,"high":963.399,"low":962.899,"close":962.999,"volume":0.0004199999966658652},{"timestamp":1742413260000,"open":963.399,"high":963.399,"low":962.999,"close":963.399,"volume":0.0047900001518428326},{"timestamp":1742413320000,"open":962.999,"high":963.399,"low":962.999,"close":963.399,"volume":0.006690000183880329},{"timestamp":1742413380000,"open":962.999,"high":963.399,"low":962.999,"close":963.399,"volume":0.00011999999696854502},{"timestamp":1742413440000,"open":963.649,"high":963.649,"low":963.399,"close":963.399,"volume":0.0006500000017695129},{"timestamp":1742413500000,"open":963.649,"high":963.649,"low":962.899,"close":962.899,"volume":0.0013099999632686377},{"timestamp":1742413560000,"open":963.149,"high":963.149,"low":962.899,"close":962.899,"volume":0.00107999995816499},{"timestamp":1742413620000,"open":963.149,"high":963.149,"low":962.899,"close":962.899,"volume":0.004360000137239695},{"timestamp":1742413680000,"open":962.649,"high":963.149,"low":962.649,"close":963.149,"volume":0.002749999985098839},{"timestamp":1742413740000,"open":962.899,"high":962.999,"low":962.649,"close":962.899,"volume":0.0010499999625608325},{"timestamp":1742413800000,"open":962.499,"high":962.899,"low":962.399,"close":962.499,"volume":0.004860000219196081},{"timestamp":1742413860000,"open":962.399,"high":962.499,"low":961.999,"close":962.399,"volume":0.0024500000290572643},{"timestamp":1742413920000,"open":962.499,"high":962.499,"low":962.399,"close":962.499,"volume":0.005840000230818987},{"timestamp":1742413980000,"open":962.899,"high":962.899,"low":962.499,"close":962.899,"volume":0.00279999990016222},{"timestamp":1742414040000,"open":962.499,"high":962.999,"low":962.499,"close":962.999,"volume":0.011389999650418758},{"timestamp":1742414100000,"open":962.899,"high":962.999,"low":962.499,"close":962.999,"volume":0.019659999758005142},{"timestamp":1742414160000,"open":962.899,"high":962.999,"low":962.499,"close":962.999,"volume":0.005489999894052744},{"timestamp":1742414220000,"open":962.899,"high":962.999,"low":962.899,"close":962.899,"volume":0.0008399999933317304},{"timestamp":1742414280000,"open":962.499,"high":962.499,"low":962.499,"close":962.499,"volume":0.00005999999848427251},{"timestamp":1742414340000,"open":962.899,"high":962.999,"low":962.499,"close":962.899,"volume":0.011070000007748604},{"timestamp":1742414400000,"open":962.649,"high":962.999,"low":962.499,"close":962.899,"volume":0.0024900001008063555},{"timestamp":1742414460000,"open":962.649,"high":962.649,"low":961.999,"close":962.399,"volume":0.0004199999966658652},{"timestamp":1742414520000,"open":962.499,"high":962.499,"low":961.999,"close":962.399,"volume":0.001769999973475933},{"timestamp":1742414580000,"open":962.499,"high":962.999,"low":962.399,"close":962.899,"volume":0.00687999976798892},{"timestamp":1742414640000,"open":962.499,"high":962.899,"low":962.499,"close":962.499,"volume":0.0009899999713525176},{"timestamp":1742414700000,"open":962.399,"high":962.499,"low":962.399,"close":962.399,"volume":0.0021699999924749136},{"timestamp":1742414760000,"open":961.999,"high":961.999,"low":961.149,"close":961.499,"volume":0.004170000087469816},{"timestamp":1742414820000,"open":961.999,"high":961.999,"low":961.999,"close":961.999,"volume":0.0006000000284984708},{"timestamp":1742415000000,"open":962.399,"high":962.399,"low":961.999,"close":961.999,"volume":0.005470000207424164},{"timestamp":1742415060000,"open":962.399,"high":962.399,"low":961.999,"close":962.399,"volume":0.002460000105202198},{"timestamp":1742415180000,"open":961.999,"high":962.399,"low":961.999,"close":962.399,"volume":0.0005300000193528831},{"timestamp":1742415300000,"open":962.499,"high":962.499,"low":962.399,"close":962.399,"volume":0.001610000035725534},{"timestamp":1742415360000,"open":962.499,"high":962.499,"low":962.399,"close":962.399,"volume":0.0010600000387057662},{"timestamp":1742415420000,"open":962.499,"high":962.499,"low":962.399,"close":962.499,"volume":0.002460000105202198},{"timestamp":1742415480000,"open":962.399,"high":962.399,"low":962.399,"close":962.399,"volume":0.0002899999963119626},{"timestamp":1742415540000,"open":962.499,"high":962.499,"low":962.399,"close":962.499,"volume":0.0013500000350177288},{"timestamp":1742415600000,"open":962.399,"high":962.499,"low":962.399,"close":962.499,"volume":0.0005799999926239252},{"timestamp":1742415660000,"open":962.399,"high":962.399,"low":961.899,"close":962.399,"volume":0.0006500000017695129},{"timestamp":1742415720000,"open":961.999,"high":962.399,"low":961.899,"close":961.899,"volume":0.0008399999933317304},{"timestamp":1742415780000,"open":961.999,"high":962.399,"low":961.899,"close":962.399,"volume":0.008190000429749489},{"timestamp":1742415840000,"open":961.999,"high":962.499,"low":961.999,"close":961.999,"volume":0.0004199999966658652},{"timestamp":1742415960000,"open":962.499,"high":962.499,"low":962.399,"close":962.399,"volume":0.00023999999393709004},{"timestamp":1742416020000,"open":962.499,"high":963.149,"low":961.999,"close":963.149,"volume":0.0006300000241026282},{"timestamp":1742416080000,"open":962.399,"high":962.399,"low":961.649,"close":961.649,"volume":0.00018000000272877514},{"timestamp":1742416320000,"open":961.149,"high":961.649,"low":961.149,"close":961.649,"volume":0.0006500000017695129},{"timestamp":1742416380000,"open":961.899,"high":961.899,"low":961.649,"close":961.899,"volume":0.0011899999808520079},{"timestamp":1742416440000,"open":961.649,"high":961.649,"low":961.399,"close":961.399,"volume":0.0007200000109151006},{"timestamp":1742416500000,"open":961.499,"high":962.149,"low":961.399,"close":961.399,"volume":0.0028200000524520874},{"timestamp":1742416560000,"open":961.499,"high":962.399,"low":961.399,"close":962.399,"volume":0.0025500000920146704},{"timestamp":1742416620000,"open":962.149,"high":962.399,"low":961.899,"close":961.899,"volume":0.0003600000054575503},{"timestamp":1742416680000,"open":961.999,"high":961.999,"low":961.899,"close":961.899,"volume":0.0032399999909102917},{"timestamp":1742416740000,"open":961.999,"high":961.999,"low":961.999,"close":961.999,"volume":0.0003600000054575503},{"timestamp":1742416800000,"open":961.899,"high":962.399,"low":961.899,"close":962.149,"volume":0.001230000052601099},{"timestamp":1742416860000,"open":962.399,"high":962.399,"low":962.149,"close":962.149,"volume":0.001019999966956675},{"timestamp":1742416920000,"open":962.399,"high":962.399,"low":962.149,"close":962.149,"volume":0.0004199999966658652},{"timestamp":1742417040000,"open":962.399,"high":962.399,"low":962.149,"close":962.149,"volume":0.0004799999878741801},{"timestamp":1742417100000,"open":962.399,"high":962.649,"low":962.399,"close":962.649,"volume":0.0004799999878741801},{"timestamp":1742417400000,"open":962.149,"high":962.149,"low":962.149,"close":962.149,"volume":0.00011999999696854502},{"timestamp":1742417460000,"open":962.899,"high":962.899,"low":962.649,"close":962.899,"volume":0.0020200000144541264},{"timestamp":1742417520000,"open":962.649,"high":962.899,"low":961.149,"close":961.149,"volume":0.0019499999471008778},{"timestamp":1742417580000,"open":961.649,"high":961.649,"low":960.899,"close":960.899,"volume":0.00023999999393709004},{"timestamp":1742417640000,"open":960.999,"high":961.399,"low":960.899,"close":961.399,"volume":0.0013200000394135714},{"timestamp":1742417700000,"open":961.149,"high":961.649,"low":960.899,"close":961.399,"volume":0.001500000013038516},{"timestamp":1742417760000,"open":960.899,"high":961.399,"low":960.899,"close":961.399,"volume":0.0007200000109151006},{"timestamp":1742417820000,"open":960.999,"high":961.399,"low":960.899,"close":961.399,"volume":0.0007200000109151006},{"timestamp":1742417880000,"open":960.899,"high":961.149,"low":959.999,"close":960.399,"volume":0.0011399999493733048},{"timestamp":1742417940000,"open":960.499,"high":960.499,"low":959.899,"close":959.899,"volume":0.0016299999551847577},{"timestamp":1742421600000,"open":959.999,"high":959.999,"low":959.999,"close":959.999,"volume":0.00011999999696854502},{"timestamp":1742421660000,"open":960.499,"high":960.899,"low":960.499,"close":960.899,"volume":0.0008200000156648457},{"timestamp":1742421780000,"open":960.999,"high":961.399,"low":960.999,"close":961.399,"volume":0.0010100000072270632},{"timestamp":1742421840000,"open":961.149,"high":961.399,"low":961.149,"close":961.149,"volume":0.00023999999393709004},{"timestamp":1742421900000,"open":961.499,"high":961.499,"low":960.999,"close":960.999,"volume":0.0009399999980814755},{"timestamp":1742421960000,"open":960.999,"high":961.499,"low":960.999,"close":961.499,"volume":0.0005799999926239252},{"timestamp":1742422020000,"open":961.999,"high":961.999,"low":961.999,"close":961.999,"volume":0.00005999999848427251},{"timestamp":1742422200000,"open":961.899,"high":961.899,"low":961.899,"close":961.899,"volume":0.00023999999393709004},{"timestamp":1742422260000,"open":961.999,"high":961.999,"low":961.899,"close":961.899,"volume":0.0003600000054575503},{"timestamp":1742422320000,"open":961.999,"high":961.999,"low":961.899,"close":961.899,"volume":0.0004799999878741801},{"timestamp":1742422380000,"open":961.999,"high":961.999,"low":961.899,"close":961.899,"volume":0.0004799999878741801},{"timestamp":1742422500000,"open":961.999,"high":961.999,"low":961.899,"close":961.999,"volume":0.0012000000569969416},{"timestamp":1742422560000,"open":961.899,"high":961.999,"low":961.899,"close":961.899,"volume":0.003599999938160181},{"timestamp":1742422740000,"open":961.999,"high":962.399,"low":961.999,"close":962.399,"volume":0.0004799999878741801},{"timestamp":1742422800000,"open":962.149,"high":962.399,"low":962.149,"close":962.399,"volume":0.00023999999393709004},{"timestamp":1742422860000,"open":962.149,"high":962.399,"low":962.149,"close":962.149,"volume":0.0004199999966658652},{"timestamp":1742423040000,"open":962.399,"high":962.399,"low":962.149,"close":962.399,"volume":0.0003000000142492354},{"timestamp":1742423160000,"open":962.499,"high":962.499,"low":962.399,"close":962.399,"volume":0.002319999970495701},{"timestamp":1742423220000,"open":962.899,"high":962.999,"low":962.899,"close":962.999,"volume":0.00011999999696854502},{"timestamp":1742423400000,"open":962.899,"high":962.899,"low":962.899,"close":962.899,"volume":0.0002899999963119626},{"timestamp":1742423460000,"open":962.999,"high":962.999,"low":962.999,"close":962.999,"volume":0.00011999999696854502},{"timestamp":1742423760000,"open":962.999,"high":963.499,"low":962.999,"close":963.499,"volume":0.0004799999878741801},{"timestamp":1742423880000,"open":963.399,"high":963.399,"low":963.399,"close":963.399,"volume":0.00005999999848427251},{"timestamp":1742424000000,"open":962.999,"high":963.399,"low":962.999,"close":963.399,"volume":0.0003499999875202775},{"timestamp":1742424060000,"open":962.999,"high":962.999,"low":962.999,"close":962.999,"volume":0.00005999999848427251},{"timestamp":1742424360000,"open":962.999,"high":962.999,"low":962.899,"close":962.899,"volume":0.0004799999878741801},{"timestamp":1742424540000,"open":962.999,"high":962.999,"low":962.999,"close":962.999,"volume":0.00005999999848427251},{"timestamp":1742424660000,"open":962.999,"high":962.999,"low":962.999,"close":962.999,"volume":0.00011999999696854502},{"timestamp":1742424780000,"open":962.999,"high":963.499,"low":962.999,"close":963.499,"volume":0.0003600000054575503},{"timestamp":1742424900000,"open":962.999,"high":962.999,"low":962.999,"close":962.999,"volume":0.00005999999848427251},{"timestamp":1742425200000,"open":962.899,"high":962.899,"low":962.499,"close":962.499,"volume":0.00011999999696854502},{"timestamp":1742425260000,"open":962.499,"high":962.499,"low":962.499,"close":962.499,"volume":0.00023999999393709004},{"timestamp":1742425380000,"open":962.399,"high":962.399,"low":962.399,"close":962.399,"volume":0.00011999999696854502},{"timestamp":1742425500000,"open":962.149,"high":962.149,"low":962.149,"close":962.149,"volume":0.00005999999848427251},{"timestamp":1742425560000,"open":962.399,"high":962.399,"low":962.399,"close":962.399,"volume":0.00005999999848427251},{"timestamp":1742426040000,"open":962.149,"high":962.399,"low":962.149,"close":962.399,"volume":0.00011999999696854502},{"timestamp":1742426220000,"open":962.149,"high":962.149,"low":962.149,"close":962.149,"volume":0.00023999999393709004},{"timestamp":1742426340000,"open":962.399,"high":962.899,"low":962.399,"close":962.899,"volume":0.0008200000156648457},{"timestamp":1742426400000,"open":962.499,"high":962.499,"low":962.499,"close":962.499,"volume":0.00005999999848427251},{"timestamp":1742426640000,"open":962.999,"high":962.999,"low":962.999,"close":962.999,"volume":0.00011999999696854502},{"timestamp":1742426760000,"open":962.499,"high":962.899,"low":962.499,"close":962.499,"volume":0.001120000029914081},{"timestamp":1742426940000,"open":962.999,"high":962.999,"low":962.999,"close":962.999,"volume":0.0002899999963119626},{"timestamp":1742427000000,"open":962.899,"high":962.899,"low":962.899,"close":962.899,"volume":0.00005999999848427251},{"timestamp":1742427060000,"open":962.999,"high":962.999,"low":962.899,"close":962.899,"volume":0.0009899999713525176},{"timestamp":1742427180000,"open":962.999,"high":962.999,"low":962.899,"close":962.999,"volume":0.0003600000054575503},{"timestamp":1742427240000,"open":962.899,"high":962.999,"low":962.899,"close":962.999,"volume":0.0003600000054575503},{"timestamp":1742427300000,"open":962.899,"high":962.999,"low":962.899,"close":962.899,"volume":0.0007200000109151006},{"timestamp":1742427480000,"open":962.999,"high":962.999,"low":962.899,"close":962.999,"volume":0.0003600000054575503},{"timestamp":1742427660000,"open":962.899,"high":962.999,"low":962.899,"close":962.999,"volume":0.0004799999878741801},{"timestamp":1742427840000,"open":963.399,"high":963.399,"low":963.399,"close":963.399,"volume":0.0002899999963119626},{"timestamp":1742427900000,"open":962.999,"high":962.999,"low":962.999,"close":962.999,"volume":0.00005999999848427251},{"timestamp":1742428200000,"open":963.399,"high":963.399,"low":962.999,"close":962.999,"volume":0.0003499999875202775},{"timestamp":1742428320000,"open":963.399,"high":963.399,"low":962.999,"close":963.399,"volume":0.0006399999838322401},{"timestamp":1742428560000,"open":963.899,"high":963.899,"low":963.899,"close":963.899,"volume":0.0002899999963119626},{"timestamp":1742428620000,"open":964.499,"high":964.499,"low":964.399,"close":964.399,"volume":0.00023999999393709004},{"timestamp":1742428680000,"open":963.999,"high":963.999,"low":963.999,"close":963.999,"volume":0.00011999999696854502},{"timestamp":1742428740000,"open":963.899,"high":963.999,"low":963.899,"close":963.999,"volume":0.0006500000017695129}]