[{"timestamp":1742371200000,"open":606.754,"high":606.754,"low":603.354,"close":604.464,"volume":0.16200000047683716},{"timestamp":1742371260000,"open":604.569,"high":605.129,"low":604.504,"close":605.099,"volume":0.11699999868869781},{"timestamp":1742371320000,"open":604.829,"high":605.099,"low":603.184,"close":604.769,"volume":0.2879999876022339},{"timestamp":1742371380000,"open":604.804,"high":606.644,"low":604.764,"close":606.164,"volume":0.3149999976158142},{"timestamp":1742371440000,"open":606.634,"high":606.634,"low":605.749,"close":605.749,"volume":0.07199999690055847},{"timestamp":1742371500000,"open":605.959,"high":605.959,"low":605.244,"close":605.249,"volume":0.1080000028014183},{"timestamp":1742371560000,"open":605.274,"high":605.274,"low":605.274,"close":605.274,"volume":0.008999999612569809},{"timestamp":1742371620000,"open":605.179,"high":605.589,"low":605.179,"close":605.414,"volume":0.05400000140070915},{"timestamp":1742371680000,"open":605.589,"high":605.734,"low":605.579,"close":605.579,"volume":0.05400000140070915},{"timestamp":1742371740000,"open":605.784,"high":606.109,"low":605.124,"close":606.109,"volume":0.17100000381469727},{"timestamp":1742371800000,"open":606.094,"high":606.094,"low":605.649,"close":605.839,"volume":0.05400000140070915},{"timestamp":1742371860000,"open":605.724,"high":606.249,"low":605.474,"close":605.709,"volume":0.15299999713897705},{"timestamp":1742371920000,"open":605.509,"high":606.409,"low":605.189,"close":605.479,"volume":0.1889999955892563},{"timestamp":1742371980000,"open":605.754,"high":606.364,"low":605.364,"close":605.974,"volume":0.26100000739097595},{"timestamp":1742372040000,"open":605.904,"high":606.259,"low":605.279,"close":606.029,"volume":0.15299999713897705},{"timestamp":1742372160000,"open":606.279,"high":606.449,"low":605.949,"close":606.034,"volume":0.04500000178813934},{"timestamp":1742372580000,"open":606.249,"high":606.289,"low":605.724,"close":605.994,"volume":0.15299999713897705},{"timestamp":1742372640000,"open":606.284,"high":606.474,"low":605.714,"close":605.714,"volume":0.3149999976158142},{"timestamp":1742372700000,"open":605.934,"high":606.314,"low":605.564,"close":606.209,"volume":0.07199999690055847},{"timestamp":1742372760000,"open":605.934,"high":606.359,"low":605.859,"close":606.259,"volume":0.09000000357627869},{"timestamp":1742372820000,"open":605.989,"high":606.069,"low":605.659,"close":606.069,"volume":0.07199999690055847},{"timestamp":1742372880000,"open":605.939,"high":606.179,"low":605.494,"close":605.854,"volume":0.22499999403953552},{"timestamp":1742372940000,"open":606.354,"high":606.354,"low":606.354,"close":606.354,"volume":0.008999999612569809},{"timestamp":1742373120000,"open":605.879,"high":606.324,"low":605.879,"close":606.324,"volume":0.027000000700354576},{"timestamp":1742373180000,"open":605.964,"high":606.559,"low":605.964,"close":606.309,"volume":0.035999998450279236},{"timestamp":1742373240000,"open":606.614,"high":606.619,"low":606.374,"close":606.424,"volume":0.035999998450279236},{"timestamp":1742373300000,"open":606.729,"high":606.794,"low":606.609,"close":606.609,"volume":0.027000000700354576},{"timestamp":1742373480000,"open":606.499,"high":606.879,"low":606.004,"close":606.004,"volume":0.0989999994635582},{"timestamp":1742373540000,"open":606.754,"high":606.754,"low":606.754,"close":606.754,"volume":0.008999999612569809},{"timestamp":1742373600000,"open":606.394,"high":606.539,"low":606.134,"close":606.184,"volume":0.04500000178813934},{"timestamp":1742373660000,"open":606.184,"high":606.649,"low":606.149,"close":606.539,"volume":0.08100000023841858},{"timestamp":1742373720000,"open":606.564,"high":606.699,"low":605.964,"close":606.699,"volume":0.07199999690055847},{"timestamp":1742373780000,"open":606.509,"high":606.744,"low":606.244,"close":606.744,"volume":0.035999998450279236},{"timestamp":1742373840000,"open":606.244,"high":607.114,"low":606.244,"close":606.789,"volume":0.17100000381469727},{"timestamp":1742373900000,"open":606.579,"high":606.579,"low":606.094,"close":606.279,"volume":0.04500000178813934},{"timestamp":1742373960000,"open":606.279,"high":606.749,"low":606.129,"close":606.749,"volume":0.0989999994635582},{"timestamp":1742374020000,"open":606.614,"high":607.144,"low":606.319,"close":606.469,"volume":0.13500000536441803},{"timestamp":1742374080000,"open":606.744,"high":606.899,"low":606.269,"close":606.744,"volume":0.11699999868869781},{"timestamp":1742374320000,"open":606.574,"high":606.899,"low":606.054,"close":606.534,"volume":0.16200000047683716},{"timestamp":1742374380000,"open":606.389,"high":606.779,"low":606.194,"close":606.194,"volume":0.08100000023841858},{"timestamp":1742374440000,"open":606.559,"high":607.144,"low":606.074,"close":606.744,"volume":0.22499999403953552},{"timestamp":1742374500000,"open":606.519,"high":606.839,"low":605.994,"close":606.839,"volume":0.1979999989271164},{"timestamp":1742374560000,"open":606.489,"high":606.814,"low":606.489,"close":606.619,"volume":0.027000000700354576},{"timestamp":1742374620000,"open":606.404,"high":606.609,"low":606.164,"close":606.484,"volume":0.08100000023841858},{"timestamp":1742374680000,"open":606.434,"high":606.574,"low":606.099,"close":606.534,"volume":0.17100000381469727},{"timestamp":1742374740000,"open":606.534,"high":606.844,"low":605.949,"close":606.649,"volume":0.26100000739097595},{"timestamp":1742374800000,"open":606.324,"high":606.589,"low":606.194,"close":606.489,"volume":0.07199999690055847},{"timestamp":1742374860000,"open":606.569,"high":606.684,"low":606.149,"close":606.574,"volume":0.04500000178813934},{"timestamp":1742374920000,"open":606.419,"high":606.649,"low":605.844,"close":606.649,"volume":0.05400000140070915},{"timestamp":1742374980000,"open":606.414,"high":606.794,"low":605.889,"close":606.479,"volume":0.0989999994635582},{"timestamp":1742375100000,"open":606.479,"high":606.724,"low":606.089,"close":606.389,"volume":0.04500000178813934},{"timestamp":1742375220000,"open":606.354,"high":606.364,"low":606.079,"close":606.364,"volume":0.035999998450279236},{"timestamp":1742375280000,"open":606.364,"high":606.908,"low":605.939,"close":606.509,"volume":0.3149999976158142},{"timestamp":1742375340000,"open":606.059,"high":606.749,"low":606.004,"close":606.429,"volume":0.22499999403953552},{"timestamp":1742375400000,"open":606.409,"high":606.869,"low":606.094,"close":606.829,"volume":0.3149999976158142},{"timestamp":1742375460000,"open":606.529,"high":606.904,"low":606.029,"close":606.234,"volume":0.1080000028014183},{"timestamp":1742375520000,"open":606.524,"high":606.619,"low":606.524,"close":606.619,"volume":0.017999999225139618},{"timestamp":1742375580000,"open":606.514,"high":606.739,"low":605.799,"close":606.234,"volume":0.07199999690055847},{"timestamp":1742375760000,"open":606.524,"high":606.524,"low":606.089,"close":606.089,"volume":0.04500000178813934},{"timestamp":1742375880000,"open":606.424,"high":606.609,"low":605.789,"close":605.969,"volume":0.23399999737739563},{"timestamp":1742375940000,"open":605.824,"high":606.614,"low":605.824,"close":606.094,"volume":0.0989999994635582},{"timestamp":1742376000000,"open":606.064,"high":606.229,"low":605.764,"close":606.229,"volume":0.027000000700354576},{"timestamp":1742376060000,"open":606.229,"high":606.479,"low":605.754,"close":606.334,"volume":0.11699999868869781},{"timestamp":1742376300000,"open":606.549,"high":606.849,"low":606.304,"close":606.304,"volume":0.04500000178813934},{"timestamp":1742376360000,"open":606.679,"high":606.679,"low":606.679,"close":606.679,"volume":0.008999999612569809},{"timestamp":1742376480000,"open":606.179,"high":606.899,"low":606.179,"close":606.689,"volume":0.06300000101327896},{"timestamp":1742376540000,"open":606.834,"high":607.064,"low":606.199,"close":606.249,"volume":0.3059999942779541},{"timestamp":1742376600000,"open":606.899,"high":606.899,"low":606.284,"close":606.284,"volume":0.1979999989271164},{"timestamp":1742376660000,"open":606.784,"high":606.999,"low":606.354,"close":606.999,"volume":0.035999998450279236},{"timestamp":1742376720000,"open":606.704,"high":606.919,"low":606.454,"close":606.874,"volume":0.04500000178813934},{"timestamp":1742376960000,"open":606.994,"high":606.994,"low":606.419,"close":606.879,"volume":0.035999998450279236},{"timestamp":1742377080000,"open":606.474,"high":606.474,"low":606.474,"close":606.474,"volume":0.008999999612569809},{"timestamp":1742377140000,"open":606.474,"high":607.009,"low":606.474,"close":607.009,"volume":0.027000000700354576},{"timestamp":1742377200000,"open":606.689,"high":607.059,"low":606.559,"close":606.559,"volume":0.05400000140070915},{"timestamp":1742377260000,"open":606.669,"high":606.989,"low":606.489,"close":606.569,"volume":0.08100000023841858},{"timestamp":1742377380000,"open":606.344,"high":606.559,"low":605.929,"close":606.359,"volume":0.06300000101327896},{"timestamp":1742377440000,"open":606.594,"high":606.594,"low":606.594,"close":606.594,"volume":0.008999999612569809},{"timestamp":1742377560000,"open":606.159,"high":606.699,"low":606.159,"close":606.699,"volume":0.027000000700354576},{"timestamp":1742377620000,"open":606.699,"high":606.764,"low":606.699,"close":606.764,"volume":0.017999999225139618},{"timestamp":1742377680000,"open":606.559,"high":606.559,"low":606.559,"close":606.559,"volume":0.008999999612569809},{"timestamp":1742377740000,"open":606.789,"high":607.064,"low":606.564,"close":607.024,"volume":0.05400000140070915},{"timestamp":1742377800000,"open":606.639,"high":607.064,"low":606.159,"close":606.159,"volume":0.2070000022649765},{"timestamp":1742377860000,"open":606.409,"high":607.124,"low":606.284,"close":606.604,"volume":0.17100000381469727},{"timestamp":1742377920000,"open":606.204,"high":606.339,"low":606.204,"close":606.339,"volume":0.035999998450279236},{"timestamp":1742377980000,"open":606.839,"high":607.014,"low":606.339,"close":607.014,"volume":0.07199999690055847},{"timestamp":1742378220000,"open":606.584,"high":606.584,"low":606.584,"close":606.584,"volume":0.008999999612569809},{"timestamp":1742378280000,"open":606.949,"high":607.144,"low":606.434,"close":607.144,"volume":0.1080000028014183},{"timestamp":1742378340000,"open":606.169,"high":607.344,"low":605.809,"close":606.869,"volume":0.16200000047683716},{"timestamp":1742378400000,"open":607.094,"high":607.404,"low":606.039,"close":607.359,"volume":0.15299999713897705},{"timestamp":1742378520000,"open":606.884,"high":607.339,"low":606.464,"close":606.919,"volume":0.07199999690055847},{"timestamp":1742378580000,"open":607.319,"high":607.384,"low":607.319,"close":607.384,"volume":0.017999999225139618},{"timestamp":1742378640000,"open":607.054,"high":607.509,"low":606.739,"close":607.099,"volume":0.0989999994635582},{"timestamp":1742378820000,"open":606.979,"high":607.474,"low":606.724,"close":606.974,"volume":0.07199999690055847},{"timestamp":1742379000000,"open":607.164,"high":607.689,"low":607.164,"close":607.689,"volume":0.04500000178813934},{"timestamp":1742379120000,"open":607.364,"high":607.364,"low":607.364,"close":607.364,"volume":0.008999999612569809},{"timestamp":1742379180000,"open":607.739,"high":607.739,"low":607.389,"close":607.389,"volume":0.027000000700354576},{"timestamp":1742379240000,"open":607.799,"high":607.809,"low":607.394,"close":607.409,"volume":0.04500000178813934},{"timestamp":1742379420000,"open":607.449,"high":607.449,"low":607.449,"close":607.449,"volume":0.008999999612569809},{"timestamp":1742379480000,"open":607.449,"high":607.449,"low":607.449,"close":607.449,"volume":0.008999999612569809},{"timestamp":1742379540000,"open":607.469,"high":607.469,"low":607.384,"close":607.384,"volume":0.017999999225139618},{"timestamp":1742379900000,"open":607.714,"high":607.714,"low":607.029,"close":607.029,"volume":0.027000000700354576},{"timestamp":1742380020000,"open":607.279,"high":607.279,"low":607.279,"close":607.279,"volume":0.008999999612569809},{"timestamp":1742380080000,"open":607.279,"high":607.644,"low":607.279,"close":607.494,"volume":0.027000000700354576},{"timestamp":1742380140000,"open":607.839,"high":607.839,"low":607.334,"close":607.334,"volume":0.027000000700354576},{"timestamp":1742380200000,"open":607.159,"high":607.744,"low":607.159,"close":607.679,"volume":0.06300000101327896},{"timestamp":1742380260000,"open":607.479,"high":607.894,"low":607.324,"close":607.749,"volume":0.07199999690055847},{"timestamp":1742380440000,"open":607.619,"high":607.714,"low":607.284,"close":607.544,"volume":0.04500000178813934},{"timestamp":1742380560000,"open":607.874,"high":607.874,"low":607.874,"close":607.874,"volume":0.008999999612569809},{"timestamp":1742380860000,"open":607.679,"high":608.059,"low":607.679,"close":607.809,"volume":0.04500000178813934},{"timestamp":1742380920000,"open":608.134,"high":608.134,"low":607.654,"close":608.089,"volume":0.027000000700354576},{"timestamp":1742380980000,"open":608.074,"high":608.074,"low":608.074,"close":608.074,"volume":0.008999999612569809},{"timestamp":1742381040000,"open":607.849,"high":608.054,"low":607.554,"close":608.054,"volume":0.027000000700354576},{"timestamp":1742381100000,"open":608.279,"high":608.294,"low":607.999,"close":608.294,"volume":0.035999998450279236},{"timestamp":1742381160000,"open":607.794,"high":608.329,"low":607.794,"close":607.899,"volume":0.09000000357627869},{"timestamp":1742381220000,"open":608.064,"high":608.064,"low":608.064,"close":608.064,"volume":0.008999999612569809},{"timestamp":1742381340000,"open":607.689,"high":607.689,"low":607.689,"close":607.689,"volume":0.008999999612569809},{"timestamp":1742381700000,"open":607.954,"high":608.044,"low":607.764,"close":608.039,"volume":0.035999998450279236},{"timestamp":1742381760000,"open":608.264,"high":608.264,"low":607.969,"close":607.969,"volume":0.027000000700354576},{"timestamp":1742381820000,"open":608.079,"high":608.079,"low":607.749,"close":607.749,"volume":0.017999999225139618},{"timestamp":1742381940000,"open":607.964,"high":608.024,"low":607.239,"close":607.239,"volume":0.05400000140070915},{"timestamp":1742382000000,"open":607.379,"high":608.119,"low":607.249,"close":607.524,"volume":0.14399999380111694},{"timestamp":1742382060000,"open":607.709,"high":608.054,"low":607.084,"close":607.459,"volume":0.13500000536441803},{"timestamp":1742382360000,"open":607.164,"high":607.184,"low":607.159,"close":607.184,"volume":0.027000000700354576},{"timestamp":1742382600000,"open":607.434,"high":607.859,"low":607.334,"close":607.834,"volume":0.0989999994635582},{"timestamp":1742382660000,"open":607.834,"high":607.834,"low":607.704,"close":607.704,"volume":0.017999999225139618},{"timestamp":1742383020000,"open":607.764,"high":607.844,"low":607.459,"close":607.844,"volume":0.027000000700354576},{"timestamp":1742383080000,"open":607.814,"high":608.074,"low":607.814,"close":607.884,"volume":0.027000000700354576},{"timestamp":1742383140000,"open":608.109,"high":608.109,"low":607.304,"close":607.409,"volume":0.05400000140070915},{"timestamp":1742383440000,"open":607.909,"high":607.909,"low":607.474,"close":607.474,"volume":0.017999999225139618},{"timestamp":1742383500000,"open":607.974,"high":607.974,"low":607.974,"close":607.974,"volume":0.008999999612569809},{"timestamp":1742383620000,"open":607.879,"high":607.879,"low":607.879,"close":607.879,"volume":0.008999999612569809},{"timestamp":1742383680000,"open":608.029,"high":608.029,"low":607.754,"close":607.754,"volume":0.017999999225139618},{"timestamp":1742383740000,"open":608.024,"high":608.024,"low":607.554,"close":607.554,"volume":0.035999998450279236},{"timestamp":1742383800000,"open":607.354,"high":607.904,"low":607.129,"close":607.434,"volume":0.0989999994635582},{"timestamp":1742383980000,"open":607.614,"high":607.739,"low":607.519,"close":607.739,"volume":0.035999998450279236},{"timestamp":1742384040000,"open":607.389,"high":607.859,"low":606.924,"close":607.564,"volume":0.1889999955892563},{"timestamp":1742384100000,"open":606.989,"high":607.594,"low":606.964,"close":607.379,"volume":0.1080000028014183},{"timestamp":1742384160000,"open":606.954,"high":606.954,"low":606.954,"close":606.954,"volume":0.008999999612569809},{"timestamp":1742384220000,"open":606.959,"high":606.959,"low":606.959,"close":606.959,"volume":0.027000000700354576},{"timestamp":1742384280000,"open":606.959,"high":607.374,"low":606.799,"close":607.079,"volume":0.15299999713897705},{"timestamp":1742384340000,"open":606.829,"high":607.239,"low":606.709,"close":607.054,"volume":0.12600000202655792},{"timestamp":1742384400000,"open":606.934,"high":607.374,"low":606.719,"close":607.334,"volume":0.08100000023841858},{"timestamp":1742384460000,"open":607.334,"high":607.334,"low":607.104,"close":607.104,"volume":0.017999999225139618},{"timestamp":1742384580000,"open":607.509,"high":607.634,"low":607.244,"close":607.244,"volume":0.035999998450279236},{"timestamp":1742384760000,"open":606.994,"high":607.244,"low":606.994,"close":607.244,"volume":0.017999999225139618},{"timestamp":1742384820000,"open":606.829,"high":607.354,"low":606.829,"close":607.349,"volume":0.06300000101327896},{"timestamp":1742385360000,"open":606.849,"high":607.099,"low":605.939,"close":606.174,"volume":0.1979999989271164},{"timestamp":1742385420000,"open":606.424,"high":606.994,"low":606.184,"close":606.464,"volume":0.1889999955892563},{"timestamp":1742385480000,"open":606.819,"high":606.849,"low":606.654,"close":606.654,"volume":0.035999998450279236},{"timestamp":1742385540000,"open":606.814,"high":606.814,"low":606.814,"close":606.814,"volume":0.008999999612569809},{"timestamp":1742385600000,"open":606.454,"high":606.454,"low":606.454,"close":606.454,"volume":0.008999999612569809},{"timestamp":1742385660000,"open":606.834,"high":606.834,"low":606.834,"close":606.834,"volume":0.008999999612569809},{"timestamp":1742385720000,"open":606.594,"high":607.074,"low":606.189,"close":606.854,"volume":0.07199999690055847},{"timestamp":1742385780000,"open":606.484,"high":606.984,"low":606.484,"close":606.819,"volume":0.035999998450279236},{"timestamp":1742385840000,"open":606.864,"high":606.864,"low":606.864,"close":606.864,"volume":0.008999999612569809},{"timestamp":1742385900000,"open":606.864,"high":607.359,"low":606.864,"close":607.359,"volume":0.027000000700354576},{"timestamp":1742386140000,"open":607.364,"high":607.364,"low":606.794,"close":606.794,"volume":0.027000000700354576},{"timestamp":1742386200000,"open":606.404,"high":606.769,"low":606.164,"close":606.769,"volume":0.05400000140070915},{"timestamp":1742386260000,"open":606.899,"high":607.029,"low":606.239,"close":606.289,"volume":0.12600000202655792},{"timestamp":1742386320000,"open":606.259,"high":606.909,"low":606.259,"close":606.429,"volume":0.0989999994635582},{"timestamp":1742386380000,"open":606.429,"high":606.834,"low":606.164,"close":606.519,"volume":0.12600000202655792},{"timestamp":1742386440000,"open":606.824,"high":606.824,"low":606.324,"close":606.634,"volume":0.12600000202655792},{"timestamp":1742386500000,"open":606.574,"high":606.894,"low":606.379,"close":606.819,"volume":0.15299999713897705},{"timestamp":1742386560000,"open":606.319,"high":606.789,"low":606.189,"close":606.574,"volume":0.17100000381469727},{"timestamp":1742386620000,"open":606.324,"high":606.744,"low":606.244,"close":606.264,"volume":0.07199999690055847},{"timestamp":1742386680000,"open":606.764,"high":606.829,"low":606.339,"close":606.339,"volume":0.11699999868869781},{"timestamp":1742386800000,"open":606.029,"high":606.494,"low":605.914,"close":606.324,"volume":0.06300000101327896},{"timestamp":1742386860000,"open":606.644,"high":606.659,"low":606.159,"close":606.159,"volume":0.04500000178813934},{"timestamp":1742387040000,"open":606.344,"high":606.419,"low":606.124,"close":606.419,"volume":0.027000000700354576},{"timestamp":1742387160000,"open":606.764,"high":606.764,"low":605.944,"close":606.534,"volume":0.06300000101327896},{"timestamp":1742387400000,"open":606.404,"high":606.404,"low":606.244,"close":606.364,"volume":0.04500000178813934},{"timestamp":1742387460000,"open":606.614,"high":606.614,"low":606.284,"close":606.534,"volume":0.035999998450279236},{"timestamp":1742387520000,"open":606.354,"high":606.354,"low":606.199,"close":606.199,"volume":0.04500000178813934},{"timestamp":1742387640000,"open":606.049,"high":606.734,"low":605.999,"close":606.614,"volume":0.2160000056028366},{"timestamp":1742387700000,"open":606.354,"high":606.819,"low":606.089,"close":606.339,"volume":0.13500000536441803},{"timestamp":1742387760000,"open":606.289,"high":606.549,"low":605.984,"close":606.549,"volume":0.05400000140070915},{"timestamp":1742387820000,"open":606.299,"high":606.819,"low":605.919,"close":606.464,"volume":0.08100000023841858},{"timestamp":1742387880000,"open":606.834,"high":606.834,"low":606.334,"close":606.334,"volume":0.027000000700354576},{"timestamp":1742387940000,"open":606.109,"high":606.524,"low":605.769,"close":606.269,"volume":0.0989999994635582},{"timestamp":1742388000000,"open":606.144,"high":606.144,"low":606.144,"close":606.144,"volume":0.017999999225139618},{"timestamp":1742388060000,"open":605.854,"high":605.854,"low":605.854,"close":605.854,"volume":0.008999999612569809},{"timestamp":1742388120000,"open":606.009,"high":606.509,"low":606.009,"close":606.509,"volume":0.017999999225139618},{"timestamp":1742388240000,"open":606.009,"high":606.514,"low":605.934,"close":606.109,"volume":0.1080000028014183},{"timestamp":1742388300000,"open":606.364,"high":606.364,"low":606.364,"close":606.364,"volume":0.008999999612569809},{"timestamp":1742388360000,"open":606.274,"high":607.159,"low":606.274,"close":606.659,"volume":0.035999998450279236},{"timestamp":1742388420000,"open":607.094,"high":607.094,"low":607.094,"close":607.094,"volume":0.008999999612569809},{"timestamp":1742388480000,"open":606.494,"high":606.494,"low":605.994,"close":606.474,"volume":0.027000000700354576},{"timestamp":1742388540000,"open":606.474,"high":606.474,"low":606.474,"close":606.474,"volume":0.008999999612569809},{"timestamp":1742388600000,"open":606.634,"high":606.634,"low":606.634,"close":606.634,"volume":0.008999999612569809},{"timestamp":1742388660000,"open":606.534,"high":606.534,"low":606.534,"close":606.534,"volume":0.008999999612569809},{"timestamp":1742388840000,"open":606.629,"high":606.629,"low":606.629,"close":606.629,"volume":0.008999999612569809},{"timestamp":1742388900000,"open":606.499,"high":606.624,"low":606.499,"close":606.624,"volume":0.035999998450279236},{"timestamp":1742388960000,"open":606.569,"high":606.584,"low":606.569,"close":606.579,"volume":0.035999998450279236},{"timestamp":1742389080000,"open":606.414,"high":606.684,"low":606.159,"close":606.409,"volume":0.09000000357627869},{"timestamp":1742389140000,"open":606.604,"high":606.869,"low":606.244,"close":606.429,"volume":0.13500000536441803},{"timestamp":1742389200000,"open":606.629,"high":607.024,"low":606.344,"close":607.024,"volume":0.05400000140070915},{"timestamp":1742389260000,"open":606.754,"high":607.134,"low":606.569,"close":606.569,"volume":0.05400000140070915},{"timestamp":1742389320000,"open":606.699,"high":606.904,"low":606.489,"close":606.489,"volume":0.027000000700354576},{"timestamp":1742389380000,"open":606.989,"high":606.989,"low":606.989,"close":606.989,"volume":0.008999999612569809},{"timestamp":1742389440000,"open":606.539,"high":606.539,"low":606.539,"close":606.539,"volume":0.017999999225139618},{"timestamp":1742389500000,"open":606.844,"high":606.899,"low":606.584,"close":606.899,"volume":0.06300000101327896},{"timestamp":1742389860000,"open":606.694,"high":606.764,"low":606.249,"close":606.749,"volume":0.0989999994635582},{"timestamp":1742389920000,"open":606.454,"high":607.074,"low":606.454,"close":606.714,"volume":0.11699999868869781},{"timestamp":1742389980000,"open":606.714,"high":607.124,"low":606.714,"close":607.124,"volume":0.027000000700354576},{"timestamp":1742390040000,"open":606.624,"high":606.624,"low":606.624,"close":606.624,"volume":0.008999999612569809},{"timestamp":1742390280000,"open":606.284,"high":606.809,"low":606.269,"close":606.559,"volume":0.18000000715255737},{"timestamp":1742390340000,"open":606.319,"high":606.999,"low":606.274,"close":606.804,"volume":0.27900001406669617},{"timestamp":1742390400000,"open":606.464,"high":606.794,"low":606.264,"close":606.469,"volume":0.05400000140070915},{"timestamp":1742390460000,"open":606.914,"high":607.104,"low":606.409,"close":607.104,"volume":0.296999990940094},{"timestamp":1742390520000,"open":606.739,"high":607.104,"low":606.429,"close":606.824,"volume":0.34200000762939453},{"timestamp":1742390580000,"open":606.824,"high":607.149,"low":606.564,"close":607.149,"volume":0.14399999380111694},{"timestamp":1742390640000,"open":606.694,"high":607.234,"low":606.479,"close":606.564,"volume":0.0989999994635582},{"timestamp":1742390700000,"open":607.064,"high":607.119,"low":606.544,"close":607.024,"volume":0.23399999737739563},{"timestamp":1742390760000,"open":606.639,"high":607.159,"low":606.449,"close":606.759,"volume":0.3959999978542328},{"timestamp":1742390820000,"open":606.749,"high":607.399,"low":606.434,"close":606.484,"volume":0.4230000078678131},{"timestamp":1742390880000,"open":606.634,"high":606.884,"low":606.519,"close":606.884,"volume":0.08100000023841858},{"timestamp":1742390940000,"open":606.674,"high":606.979,"low":603.249,"close":604.109,"volume":0.36000001430511475},{"timestamp":1742391000000,"open":603.689,"high":605.804,"low":603.494,"close":605.264,"volume":0.4320000112056732},{"timestamp":1742391060000,"open":604.764,"high":605.379,"low":603.739,"close":604.494,"volume":0.2879999876022339},{"timestamp":1742391120000,"open":604.994,"high":606.649,"low":604.674,"close":606.649,"volume":0.27900001406669617},{"timestamp":1742391180000,"open":606.149,"high":606.884,"low":604.934,"close":606.844,"volume":0.3330000042915344},{"timestamp":1742391240000,"open":607.009,"high":607.114,"low":606.399,"close":606.919,"volume":0.12600000202655792},{"timestamp":1742391360000,"open":606.529,"high":606.874,"low":606.279,"close":606.874,"volume":0.04500000178813934},{"timestamp":1742391420000,"open":606.499,"high":606.884,"low":606.039,"close":606.289,"volume":0.17100000381469727},{"timestamp":1742391480000,"open":606.629,"high":606.629,"low":605.949,"close":606.464,"volume":0.09000000357627869},{"timestamp":1742391540000,"open":605.994,"high":606.964,"low":605.994,"close":606.964,"volume":0.13500000536441803},{"timestamp":1742391600000,"open":606.619,"high":607.294,"low":606.609,"close":607.109,"volume":0.08100000023841858},{"timestamp":1742391660000,"open":606.609,"high":607.059,"low":606.609,"close":606.894,"volume":0.027000000700354576},{"timestamp":1742391720000,"open":606.894,"high":606.894,"low":606.599,"close":606.894,"volume":0.027000000700354576},{"timestamp":1742391780000,"open":606.654,"high":607.124,"low":606.654,"close":606.879,"volume":0.035999998450279236},{"timestamp":1742391900000,"open":606.409,"high":606.909,"low":606.409,"close":606.909,"volume":0.017999999225139618},{"timestamp":1742391960000,"open":606.499,"high":607.624,"low":606.499,"close":607.084,"volume":0.1889999955892563},{"timestamp":1742392020000,"open":606.949,"high":607.039,"low":606.874,"close":607.034,"volume":0.05400000140070915},{"timestamp":1742392080000,"open":606.964,"high":607.764,"low":606.964,"close":607.499,"volume":0.1080000028014183},{"timestamp":1742392260000,"open":607.604,"high":607.739,"low":607.239,"close":607.469,"volume":0.08100000023841858},{"timestamp":1742392380000,"open":607.589,"high":607.589,"low":607.589,"close":607.589,"volume":0.008999999612569809},{"timestamp":1742392440000,"open":607.209,"high":607.209,"low":607.209,"close":607.209,"volume":0.008999999612569809},{"timestamp":1742392560000,"open":607.488,"high":607.739,"low":607.488,"close":607.739,"volume":0.020999999716877937},{"timestamp":1742392620000,"open":607.014,"high":607.519,"low":607.014,"close":607.519,"volume":0.027000000700354576},{"timestamp":1742392680000,"open":607.859,"high":607.859,"low":607.609,"close":607.609,"volume":0.017999999225139618},{"timestamp":1742392800000,"open":607.484,"high":608.154,"low":607.244,"close":608.154,"volume":0.07199999690055847},{"timestamp":1742392860000,"open":607.534,"high":608.139,"low":607.534,"close":607.639,"volume":0.035999998450279236},{"timestamp":1742392920000,"open":607.314,"high":608.104,"low":607.314,"close":607.489,"volume":0.13500000536441803},{"timestamp":1742393040000,"open":607.354,"high":607.974,"low":606.929,"close":607.824,"volume":0.27900001406669617},{"timestamp":1742393100000,"open":607.824,"high":607.889,"low":606.954,"close":607.889,"volume":0.04500000178813934},{"timestamp":1742393160000,"open":607.474,"high":607.999,"low":606.924,"close":607.479,"volume":0.23399999737739563},{"timestamp":1742393220000,"open":608.124,"high":608.124,"low":607.484,"close":607.574,"volume":0.12600000202655792},{"timestamp":1742393280000,"open":607.629,"high":607.964,"low":607.484,"close":607.884,"volume":0.06300000101327896},{"timestamp":1742393340000,"open":607.564,"high":608.459,"low":607.564,"close":608.314,"volume":0.08100000023841858},{"timestamp":1742393640000,"open":608.289,"high":608.289,"low":608.274,"close":608.274,"volume":0.017999999225139618},{"timestamp":1742393760000,"open":608.349,"high":608.434,"low":607.934,"close":608.259,"volume":0.06300000101327896},{"timestamp":1742393820000,"open":608.259,"high":608.474,"low":607.759,"close":607.984,"volume":0.15299999713897705},{"timestamp":1742393880000,"open":608.259,"high":608.324,"low":607.794,"close":608.324,"volume":0.04500000178813934},{"timestamp":1742393940000,"open":608.084,"high":608.084,"low":608.084,"close":608.084,"volume":0.008999999612569809},{"timestamp":1742394120000,"open":608.198,"high":608.274,"low":607.774,"close":607.774,"volume":0.05700000002980232},{"timestamp":1742394600000,"open":607.684,"high":608.724,"low":607.684,"close":608.724,"volume":0.05400000140070915},{"timestamp":1742394660000,"open":608.449,"high":608.569,"low":608.199,"close":608.569,"volume":0.035999998450279236},{"timestamp":1742394720000,"open":608.559,"high":608.984,"low":608.324,"close":608.759,"volume":0.1080000028014183},{"timestamp":1742394780000,"open":608.509,"high":608.509,"low":608.509,"close":608.509,"volume":0.008999999612569809},{"timestamp":1742394900000,"open":608.204,"high":608.849,"low":608.179,"close":608.494,"volume":0.05400000140070915},{"timestamp":1742394960000,"open":608.444,"high":608.444,"low":608.444,"close":608.444,"volume":0.008999999612569809},{"timestamp":1742395020000,"open":608.249,"high":608.669,"low":608.249,"close":608.669,"volume":0.027000000700354576},{"timestamp":1742395080000,"open":609.119,"high":609.119,"low":608.384,"close":608.434,"volume":0.04500000178813934},{"timestamp":1742395140000,"open":608.279,"high":608.699,"low":608.279,"close":608.699,"volume":0.035999998450279236},{"timestamp":1742395200000,"open":608.264,"high":609.149,"low":608.224,"close":608.799,"volume":0.12600000202655792},{"timestamp":1742395260000,"open":608.799,"high":608.799,"low":608.799,"close":608.799,"volume":0.008999999612569809},{"timestamp":1742395320000,"open":609.019,"high":609.019,"low":607.939,"close":608.664,"volume":0.09000000357627869},{"timestamp":1742395380000,"open":608.249,"high":608.719,"low":608.239,"close":608.259,"volume":0.07199999690055847},{"timestamp":1742395440000,"open":608.429,"high":608.644,"low":608.234,"close":608.234,"volume":0.05400000140070915},{"timestamp":1742395500000,"open":608.489,"high":608.489,"low":608.144,"close":608.144,"volume":0.017999999225139618},{"timestamp":1742395560000,"open":607.814,"high":608.484,"low":607.814,"close":608.379,"volume":0.027000000700354576},{"timestamp":1742395620000,"open":608.494,"high":608.494,"low":608.154,"close":608.234,"volume":0.035999998450279236},{"timestamp":1742395680000,"open":608.329,"high":609.004,"low":608.159,"close":609.004,"volume":0.13500000536441803},{"timestamp":1742395800000,"open":608.644,"high":608.819,"low":608.569,"close":608.819,"volume":0.035999998450279236},{"timestamp":1742395860000,"open":608.724,"high":608.809,"low":608.294,"close":608.499,"volume":0.09000000357627869},{"timestamp":1742395920000,"open":608.774,"high":608.774,"low":608.249,"close":608.749,"volume":0.06300000101327896},{"timestamp":1742395980000,"open":608.319,"high":608.934,"low":608.319,"close":608.754,"volume":0.08100000023841858},{"timestamp":1742396100000,"open":608.374,"high":608.789,"low":608.019,"close":608.309,"volume":0.11699999868869781},{"timestamp":1742396160000,"open":608.059,"high":608.584,"low":608.049,"close":608.084,"volume":0.06300000101327896},{"timestamp":1742396220000,"open":608.279,"high":608.699,"low":608.094,"close":608.659,"volume":0.17100000381469727},{"timestamp":1742396280000,"open":608.194,"high":608.194,"low":608.194,"close":608.194,"volume":0.008999999612569809},{"timestamp":1742396340000,"open":608.564,"high":608.814,"low":608.044,"close":608.044,"volume":0.1080000028014183},{"timestamp":1742396400000,"open":608.249,"high":608.604,"low":607.984,"close":608.059,"volume":0.18000000715255737},{"timestamp":1742396460000,"open":607.804,"high":608.614,"low":607.694,"close":608.044,"volume":0.3330000042915344},{"timestamp":1742396520000,"open":608.369,"high":608.599,"low":607.704,"close":608.034,"volume":0.3779999911785126},{"timestamp":1742396580000,"open":608.114,"high":608.609,"low":607.419,"close":607.994,"volume":0.414000004529953},{"timestamp":1742396640000,"open":607.719,"high":608.719,"low":607.719,"close":608.719,"volume":0.05400000140070915},{"timestamp":1742396760000,"open":608.284,"high":609.034,"low":608.284,"close":608.534,"volume":0.06300000101327896},{"timestamp":1742396820000,"open":608.394,"high":608.834,"low":608.259,"close":608.834,"volume":0.0989999994635582},{"timestamp":1742396880000,"open":608.849,"high":608.879,"low":608.409,"close":608.464,"volume":0.08100000023841858},{"timestamp":1742396940000,"open":608.714,"high":609.339,"low":608.284,"close":609.089,"volume":0.18000000715255737},{"timestamp":1742397000000,"open":609.109,"high":609.324,"low":608.439,"close":609.049,"volume":0.1080000028014183},{"timestamp":1742397060000,"open":608.824,"high":608.824,"low":608.824,"close":608.824,"volume":0.008999999612569809},{"timestamp":1742397240000,"open":609.044,"high":609.239,"low":608.729,"close":608.934,"volume":0.04500000178813934},{"timestamp":1742397300000,"open":609.434,"high":609.529,"low":609.029,"close":609.494,"volume":0.06300000101327896},{"timestamp":1742397360000,"open":609.339,"high":609.339,"low":609.339,"close":609.339,"volume":0.008999999612569809},{"timestamp":1742397420000,"open":609.359,"high":609.359,"low":608.674,"close":608.884,"volume":0.09000000357627869},{"timestamp":1742397480000,"open":609.159,"high":609.159,"low":608.519,"close":609.089,"volume":0.13500000536441803},{"timestamp":1742397540000,"open":608.719,"high":609.144,"low":608.454,"close":608.749,"volume":0.16200000047683716},{"timestamp":1742397600000,"open":608.879,"high":609.114,"low":608.569,"close":608.569,"volume":0.09000000357627869},{"timestamp":1742397660000,"open":608.419,"high":609.379,"low":608.419,"close":609.379,"volume":0.12600000202655792},{"timestamp":1742397840000,"open":608.989,"high":608.989,"low":608.784,"close":608.949,"volume":0.027000000700354576},{"timestamp":1742397900000,"open":608.799,"high":608.799,"low":608.799,"close":608.799,"volume":0.008999999612569809},{"timestamp":1742397960000,"open":608.784,"high":609.089,"low":608.669,"close":609.089,"volume":0.027000000700354576},{"timestamp":1742398080000,"open":608.804,"high":608.804,"low":608.774,"close":608.774,"volume":0.017999999225139618},{"timestamp":1742398140000,"open":608.814,"high":609.134,"low":608.539,"close":609.094,"volume":0.12600000202655792},{"timestamp":1742398200000,"open":608.634,"high":609.114,"low":608.614,"close":608.614,"volume":0.04500000178813934},{"timestamp":1742398260000,"open":608.979,"high":608.979,"low":608.614,"close":608.724,"volume":0.027000000700354576},{"timestamp":1742398320000,"open":608.984,"high":609.324,"low":608.539,"close":609.084,"volume":0.11699999868869781},{"timestamp":1742398380000,"open":609.274,"high":609.274,"low":608.774,"close":609.004,"volume":0.027000000700354576},{"timestamp":1742398560000,"open":609.029,"high":609.029,"low":608.754,"close":608.754,"volume":0.017999999225139618},{"timestamp":1742398620000,"open":609.004,"high":609.254,"low":608.504,"close":609.219,"volume":0.09000000357627869},{"timestamp":1742398680000,"open":608.954,"high":609.539,"low":608.574,"close":609.229,"volume":0.1979999989271164},{"timestamp":1742398740000,"open":608.939,"high":609.269,"low":608.904,"close":608.904,"volume":0.027000000700354576},{"timestamp":1742398800000,"open":608.454,"high":609.274,"low":608.454,"close":609.039,"volume":0.08100000023841858},{"timestamp":1742398860000,"open":609.044,"high":609.319,"low":608.544,"close":609.319,"volume":0.06300000101327896},{"timestamp":1742398920000,"open":608.974,"high":609.029,"low":608.674,"close":608.699,"volume":0.06300000101327896},{"timestamp":1742399040000,"open":608.949,"high":609.319,"low":608.669,"close":608.709,"volume":0.11699999868869781},{"timestamp":1742399100000,"open":609.139,"high":609.309,"low":608.809,"close":609.309,"volume":0.027000000700354576},{"timestamp":1742399280000,"open":608.899,"high":609.249,"low":608.899,"close":609.249,"volume":0.017999999225139618},{"timestamp":1742399400000,"open":609.114,"high":609.114,"low":609.114,"close":609.114,"volume":0.008999999612569809},{"timestamp":1742399520000,"open":609.114,"high":609.114,"low":608.784,"close":608.939,"volume":0.035999998450279236},{"timestamp":1742399640000,"open":609.029,"high":609.454,"low":609.029,"close":609.054,"volume":0.04500000178813934},{"timestamp":1742399700000,"open":609.554,"high":609.579,"low":609.079,"close":609.579,"volume":0.027000000700354576},{"timestamp":1742399760000,"open":609.399,"high":609.399,"low":609.399,"close":609.399,"volume":0.008999999612569809},{"timestamp":1742400060000,"open":609.399,"high":609.399,"low":609.399,"close":609.399,"volume":0.008999999612569809},{"timestamp":1742400120000,"open":609.949,"high":609.949,"low":609.949,"close":609.949,"volume":0.008999999612569809},{"timestamp":1742400180000,"open":609.419,"high":609.889,"low":609.114,"close":609.889,"volume":0.09000000357627869},{"timestamp":1742400240000,"open":609.449,"high":609.999,"low":609.249,"close":609.999,"volume":0.04500000178813934},{"timestamp":1742400300000,"open":609.674,"high":609.849,"low":609.669,"close":609.669,"volume":0.027000000700354576},{"timestamp":1742400360000,"open":610.074,"high":610.074,"low":610.074,"close":610.074,"volume":0.008999999612569809},{"timestamp":1742400420000,"open":609.919,"high":610.129,"low":609.084,"close":609.334,"volume":0.06300000101327896},{"timestamp":1742400540000,"open":609.224,"high":609.224,"low":609.224,"close":609.224,"volume":0.008999999612569809},{"timestamp":1742400600000,"open":609.379,"high":609.379,"low":609.379,"close":609.379,"volume":0.008999999612569809},{"timestamp":1742400840000,"open":609.129,"high":609.129,"low":608.529,"close":608.949,"volume":0.027000000700354576},{"timestamp":1742400900000,"open":608.574,"high":608.574,"low":608.574,"close":608.574,"volume":0.008999999612569809},{"timestamp":1742401140000,"open":608.719,"high":608.719,"low":608.719,"close":608.719,"volume":0.008999999612569809},{"timestamp":1742401260000,"open":608.664,"high":608.664,"low":608.664,"close":608.664,"volume":0.008999999612569809},{"timestamp":1742401320000,"open":608.969,"high":609.159,"low":608.969,"close":609.159,"volume":0.027000000700354576},{"timestamp":1742401380000,"open":609.659,"high":609.789,"low":609.289,"close":609.619,"volume":0.04500000178813934},{"timestamp":1742401440000,"open":609.804,"high":609.804,"low":609.049,"close":609.514,"volume":0.035999998450279236},{"timestamp":1742401620000,"open":609.124,"high":609.564,"low":609.124,"close":609.564,"volume":0.027000000700354576},{"timestamp":1742401680000,"open":609.104,"high":609.754,"low":608.919,"close":609.754,"volume":0.0989999994635582},{"timestamp":1742401740000,"open":609.554,"high":609.659,"low":609.439,"close":609.659,"volume":0.035999998450279236}]