[{"timestamp":1742391000000,"open":599.884,"high":599.884,"low":599.884,"close":599.884,"volume":0.014100000262260437},{"timestamp":1742391060000,"open":599.884,"high":599.884,"low":599.884,"close":599.884,"volume":0.013199999928474426},{"timestamp":1742391180000,"open":599.884,"high":599.884,"low":599.884,"close":599.884,"volume":0.03959999978542328},{"timestamp":1742391240000,"open":599.884,"high":600.934,"low":599.334,"close":599.334,"volume":0.06270000338554382},{"timestamp":1742391420000,"open":599.904,"high":599.904,"low":599.334,"close":599.334,"volume":0.026399999856948853},{"timestamp":1742391480000,"open":599.904,"high":599.904,"low":599.334,"close":599.514,"volume":0.08009999990463257},{"timestamp":1742391540000,"open":599.844,"high":600.384,"low":599.514,"close":600.384,"volume":0.06689999997615814},{"timestamp":1742391660000,"open":600.384,"high":600.384,"low":600.384,"close":600.384,"volume":0.09239999949932098},{"timestamp":1742391720000,"open":599.934,"high":599.934,"low":595.454,"close":595.454,"volume":0.17430000007152557},{"timestamp":1742391840000,"open":596.224,"high":596.224,"low":596.224,"close":596.224,"volume":0.013199999928474426},{"timestamp":1742391900000,"open":596.894,"high":599.334,"low":595.454,"close":599.264,"volume":0.20069999992847443},{"timestamp":1742391960000,"open":599.334,"high":601.074,"low":598.264,"close":598.264,"volume":0.16200000047683716},{"timestamp":1742392020000,"open":598.924,"high":601.524,"low":598.264,"close":601.524,"volume":0.06689999997615814},{"timestamp":1742392140000,"open":601.524,"high":601.524,"low":601.524,"close":601.524,"volume":0.06599999964237213},{"timestamp":1742392200000,"open":601.724,"high":601.724,"low":601.524,"close":601.524,"volume":0.027300000190734863},{"timestamp":1742392260000,"open":601.524,"high":601.534,"low":601.524,"close":601.534,"volume":0.026399999856948853},{"timestamp":1742392320000,"open":601.534,"high":601.934,"low":601.534,"close":601.934,"volume":0.03959999978542328},{"timestamp":1742392380000,"open":601.524,"high":601.714,"low":598.264,"close":601.554,"volume":0.19470000267028809},{"timestamp":1742392440000,"open":601.664,"high":602.104,"low":600.344,"close":601.644,"volume":0.08009999990463257},{"timestamp":1742392500000,"open":601.644,"high":601.644,"low":601.644,"close":601.644,"volume":0.013199999928474426},{"timestamp":1742392620000,"open":600.714,"high":601.834,"low":599.634,"close":599.634,"volume":0.052799999713897705},{"timestamp":1742392680000,"open":599.634,"high":600.104,"low":599.634,"close":600.104,"volume":0.052799999713897705},{"timestamp":1742392740000,"open":600.104,"high":600.104,"low":600.104,"close":600.104,"volume":0.013199999928474426},{"timestamp":1742392800000,"open":601.634,"high":601.634,"low":599.634,"close":599.974,"volume":0.10830000042915344},{"timestamp":1742392860000,"open":601.204,"high":601.214,"low":599.634,"close":601.214,"volume":0.08100000023841858},{"timestamp":1742392920000,"open":602.244,"high":602.864,"low":599.444,"close":602.864,"volume":0.0494999997317791},{"timestamp":1742393040000,"open":603.404,"high":605.164,"low":603.404,"close":605.164,"volume":0.10740000009536743},{"timestamp":1742393100000,"open":605.164,"high":605.164,"low":602.864,"close":603.974,"volume":0.15839999914169312},{"timestamp":1742393160000,"open":603.974,"high":604.414,"low":602.004,"close":602.004,"volume":0.06599999964237213},{"timestamp":1742393220000,"open":604.424,"high":606.544,"low":604.424,"close":606.544,"volume":0.1469999998807907},{"timestamp":1742393280000,"open":605.384,"high":605.384,"low":605.224,"close":605.224,"volume":0.03959999978542328},{"timestamp":1742393340000,"open":605.224,"high":605.224,"low":605.224,"close":605.224,"volume":0.026399999856948853},{"timestamp":1742393400000,"open":605.224,"high":605.444,"low":605.224,"close":605.224,"volume":0.09239999949932098},{"timestamp":1742393460000,"open":605.224,"high":605.224,"low":605.224,"close":605.224,"volume":0.09239999949932098},{"timestamp":1742393520000,"open":605.224,"high":605.224,"low":605.224,"close":605.224,"volume":0.013199999928474426},{"timestamp":1742393580000,"open":605.604,"high":605.604,"low":602.354,"close":602.354,"volume":0.09239999949932098},{"timestamp":1742393640000,"open":602.224,"high":603.304,"low":602.224,"close":602.224,"volume":0.06689999997615814},{"timestamp":1742393700000,"open":602.224,"high":602.224,"low":602.224,"close":602.224,"volume":0.013199999928474426},{"timestamp":1742393760000,"open":601.314,"high":603.254,"low":601.314,"close":603.254,"volume":0.026399999856948853},{"timestamp":1742393820000,"open":602.564,"high":602.564,"low":602.564,"close":602.564,"volume":0.013199999928474426},{"timestamp":1742393880000,"open":602.564,"high":602.564,"low":602.564,"close":602.564,"volume":0.013199999928474426},{"timestamp":1742393940000,"open":602.564,"high":602.564,"low":601.524,"close":601.524,"volume":0.026399999856948853},{"timestamp":1742394000000,"open":601.314,"high":603.754,"low":601.314,"close":603.754,"volume":0.027300000190734863},{"timestamp":1742394060000,"open":603.224,"high":603.224,"low":601.044,"close":602.044,"volume":0.06599999964237213},{"timestamp":1742394120000,"open":602.394,"high":602.394,"low":602.044,"close":602.044,"volume":0.052799999713897705},{"timestamp":1742394240000,"open":602.044,"high":602.044,"low":602.044,"close":602.044,"volume":0.013199999928474426},{"timestamp":1742394300000,"open":602.044,"high":602.054,"low":601.854,"close":601.854,"volume":0.07919999957084656},{"timestamp":1742394360000,"open":601.854,"high":601.854,"low":601.044,"close":601.044,"volume":0.07919999957084656},{"timestamp":1742394420000,"open":601.044,"high":601.044,"low":601.044,"close":601.044,"volume":0.03959999978542328},{"timestamp":1742394480000,"open":601.044,"high":602.034,"low":601.044,"close":601.044,"volume":0.13289999961853027},{"timestamp":1742394540000,"open":601.464,"high":601.464,"low":600.554,"close":600.554,"volume":0.11550000309944153},{"timestamp":1742394600000,"open":600.554,"high":600.554,"low":599.164,"close":599.164,"volume":0.10559999942779541},{"timestamp":1742394660000,"open":599.324,"high":599.524,"low":599.164,"close":599.164,"volume":0.08009999990463257},{"timestamp":1742394720000,"open":599.534,"high":600.434,"low":599.534,"close":599.534,"volume":0.08910000324249268},{"timestamp":1742394780000,"open":599.854,"high":600.354,"low":599.854,"close":600.354,"volume":0.03959999978542328},{"timestamp":1742394840000,"open":600.174,"high":600.174,"low":600.174,"close":600.174,"volume":0.013199999928474426},{"timestamp":1742394900000,"open":600.024,"high":600.024,"low":600.024,"close":600.024,"volume":0.013199999928474426},{"timestamp":1742394960000,"open":600.764,"high":600.764,"low":600.024,"close":600.664,"volume":0.04050000011920929},{"timestamp":1742395020000,"open":600.844,"high":600.844,"low":600.844,"close":600.844,"volume":0.013199999928474426},{"timestamp":1742395080000,"open":599.624,"high":599.624,"low":599.624,"close":599.624,"volume":0.03959999978542328},{"timestamp":1742395260000,"open":600.104,"high":600.104,"low":599.624,"close":599.624,"volume":0.052799999713897705},{"timestamp":1742395320000,"open":600.534,"high":600.534,"low":600.534,"close":600.534,"volume":0.013199999928474426},{"timestamp":1742395380000,"open":600.534,"high":600.554,"low":600.534,"close":600.554,"volume":0.026399999856948853},{"timestamp":1742395440000,"open":600.554,"high":600.554,"low":599.624,"close":599.954,"volume":0.0494999997317791},{"timestamp":1742395620000,"open":600.464,"high":600.464,"low":600.464,"close":600.464,"volume":0.013199999928474426},{"timestamp":1742395740000,"open":599.624,"high":599.624,"low":599.624,"close":599.624,"volume":0.013199999928474426},{"timestamp":1742395800000,"open":600.594,"high":600.594,"low":599.624,"close":600.594,"volume":0.06599999964237213},{"timestamp":1742395860000,"open":600.594,"high":600.594,"low":599.624,"close":599.624,"volume":0.026399999856948853},{"timestamp":1742395920000,"open":599.774,"high":599.934,"low":599.774,"close":599.934,"volume":0.06599999964237213},{"timestamp":1742395980000,"open":599.934,"high":600.144,"low":599.934,"close":600.144,"volume":0.03959999978542328},{"timestamp":1742396040000,"open":600.144,"high":600.184,"low":600.144,"close":600.184,"volume":0.026399999856948853},{"timestamp":1742396100000,"open":600.184,"high":600.184,"low":599.624,"close":599.624,"volume":0.09719999879598618},{"timestamp":1742396340000,"open":599.624,"high":599.624,"low":599.624,"close":599.624,"volume":0.026399999856948853},{"timestamp":1742396400000,"open":599.634,"high":600.174,"low":599.634,"close":600.174,"volume":0.10559999942779541},{"timestamp":1742396460000,"open":600.344,"high":600.344,"low":600.344,"close":600.344,"volume":0.013199999928474426},{"timestamp":1742396520000,"open":600.174,"high":600.174,"low":600.174,"close":600.174,"volume":0.013199999928474426},{"timestamp":1742396640000,"open":600.384,"high":600.534,"low":600.384,"close":600.534,"volume":0.09239999949932098},{"timestamp":1742396700000,"open":600.534,"high":600.534,"low":599.094,"close":600.534,"volume":0.15839999914169312},{"timestamp":1742396760000,"open":600.534,"high":600.534,"low":599.094,"close":600.534,"volume":0.08579999953508377},{"timestamp":1742396820000,"open":600.794,"high":601.704,"low":600.794,"close":601.704,"volume":0.186599999666214},{"timestamp":1742396880000,"open":601.704,"high":601.704,"low":598.974,"close":598.974,"volume":0.052799999713897705},{"timestamp":1742396940000,"open":601.254,"high":601.704,"low":601.254,"close":601.704,"volume":0.026399999856948853},{"timestamp":1742397000000,"open":601.724,"high":601.724,"low":601.724,"close":601.724,"volume":0.027300000190734863},{"timestamp":1742397060000,"open":602.404,"high":602.504,"low":602.404,"close":602.504,"volume":0.052799999713897705},{"timestamp":1742397120000,"open":602.534,"high":602.534,"low":601.984,"close":601.984,"volume":0.03539999946951866},{"timestamp":1742397300000,"open":600.654,"high":600.654,"low":600.654,"close":600.654,"volume":0.013199999928474426},{"timestamp":1742397360000,"open":601.354,"high":601.354,"low":601.354,"close":601.354,"volume":0.013199999928474426},{"timestamp":1742397480000,"open":601.354,"high":601.624,"low":601.094,"close":601.094,"volume":0.10649999976158142},{"timestamp":1742397540000,"open":601.624,"high":601.624,"low":601.094,"close":601.094,"volume":0.15839999914169312},{"timestamp":1742397600000,"open":601.624,"high":601.764,"low":601.094,"close":601.764,"volume":0.18479999899864197},{"timestamp":1742397660000,"open":601.094,"high":602.864,"low":601.094,"close":602.144,"volume":0.260699987411499},{"timestamp":1742397720000,"open":602.144,"high":603.134,"low":602.144,"close":603.134,"volume":0.06599999964237213},{"timestamp":1742397780000,"open":601.094,"high":603.004,"low":601.094,"close":602.804,"volume":0.052799999713897705},{"timestamp":1742397840000,"open":601.094,"high":603.004,"low":601.094,"close":601.094,"volume":0.03959999978542328},{"timestamp":1742397900000,"open":602.614,"high":602.614,"low":602.614,"close":602.614,"volume":0.052799999713897705},{"timestamp":1742397960000,"open":602.614,"high":602.644,"low":602.614,"close":602.644,"volume":0.053700000047683716},{"timestamp":1742398020000,"open":602.644,"high":602.644,"low":602.644,"close":602.644,"volume":0.026399999856948853},{"timestamp":1742398080000,"open":602.644,"high":602.944,"low":602.644,"close":602.944,"volume":0.07919999957084656},{"timestamp":1742398140000,"open":603.024,"high":603.024,"low":602.614,"close":602.614,"volume":0.014100000262260437},{"timestamp":1742398200000,"open":602.614,"high":602.614,"low":602.614,"close":602.614,"volume":0.026399999856948853},{"timestamp":1742398320000,"open":603.204,"high":603.474,"low":602.614,"close":602.844,"volume":0.06599999964237213},{"timestamp":1742398380000,"open":602.844,"high":602.934,"low":602.844,"close":602.844,"volume":0.053700000047683716},{"timestamp":1742398440000,"open":602.934,"high":603.044,"low":602.934,"close":602.934,"volume":0.03959999978542328},{"timestamp":1742398500000,"open":604.404,"high":604.404,"low":602.844,"close":602.844,"volume":0.11879999935626984},{"timestamp":1742398560000,"open":602.844,"high":604.904,"low":602.844,"close":604.004,"volume":0.1451999992132187},{"timestamp":1742398620000,"open":604.004,"high":604.004,"low":602.844,"close":602.844,"volume":0.052799999713897705},{"timestamp":1742398680000,"open":604.294,"high":604.294,"low":604.014,"close":604.254,"volume":0.052799999713897705},{"timestamp":1742398740000,"open":604.254,"high":604.254,"low":604.254,"close":604.254,"volume":0.013199999928474426},{"timestamp":1742398800000,"open":604.254,"high":604.734,"low":604.254,"close":604.734,"volume":0.06599999964237213},{"timestamp":1742398860000,"open":604.404,"high":604.554,"low":604.254,"close":604.554,"volume":0.10559999942779541},{"timestamp":1742398920000,"open":604.554,"high":604.554,"low":604.554,"close":604.554,"volume":0.052799999713897705},{"timestamp":1742398980000,"open":604.554,"high":604.554,"low":604.554,"close":604.554,"volume":0.03959999978542328},{"timestamp":1742399040000,"open":604.554,"high":604.554,"low":604.554,"close":604.554,"volume":0.11879999935626984},{"timestamp":1742399100000,"open":604.554,"high":604.554,"low":604.554,"close":604.554,"volume":0.052799999713897705},{"timestamp":1742399160000,"open":604.554,"high":604.584,"low":604.554,"close":604.584,"volume":0.07919999957084656},{"timestamp":1742399220000,"open":604.934,"high":604.934,"low":604.404,"close":604.404,"volume":0.06689999997615814},{"timestamp":1742399280000,"open":604.404,"high":604.404,"low":604.404,"close":604.404,"volume":0.11879999935626984},{"timestamp":1742399340000,"open":604.404,"high":604.404,"low":604.404,"close":604.404,"volume":0.06599999964237213},{"timestamp":1742399400000,"open":604.404,"high":604.574,"low":604.404,"close":604.404,"volume":0.11879999935626984},{"timestamp":1742399460000,"open":604.844,"high":604.844,"low":604.844,"close":604.844,"volume":0.03959999978542328},{"timestamp":1742399520000,"open":604.844,"high":604.844,"low":604.844,"close":604.844,"volume":0.026399999856948853},{"timestamp":1742399580000,"open":604.514,"high":605.014,"low":604.514,"close":605.014,"volume":0.026399999856948853},{"timestamp":1742399640000,"open":605.014,"high":605.484,"low":604.794,"close":604.914,"volume":0.21209999918937683},{"timestamp":1742399700000,"open":604.914,"high":605.014,"low":604.914,"close":605.014,"volume":0.026399999856948853},{"timestamp":1742399820000,"open":605.014,"high":605.014,"low":604.184,"close":604.184,"volume":0.11940000206232071},{"timestamp":1742399880000,"open":604.514,"high":604.514,"low":604.514,"close":604.514,"volume":0.013199999928474426},{"timestamp":1742399940000,"open":604.514,"high":604.954,"low":604.514,"close":604.954,"volume":0.08009999990463257},{"timestamp":1742400000000,"open":604.954,"high":605.464,"low":604.684,"close":604.834,"volume":0.12060000002384186},{"timestamp":1742400060000,"open":604.684,"high":604.684,"low":603.534,"close":603.974,"volume":0.1451999992132187},{"timestamp":1742400120000,"open":603.974,"high":604.534,"low":603.974,"close":604.534,"volume":0.09239999949932098},{"timestamp":1742400180000,"open":604.534,"high":604.784,"low":604.534,"close":604.784,"volume":0.053700000047683716},{"timestamp":1742400240000,"open":604.784,"high":604.784,"low":604.534,"close":604.534,"volume":0.03959999978542328},{"timestamp":1742400300000,"open":604.174,"high":604.174,"low":604.174,"close":604.174,"volume":0.03959999978542328},{"timestamp":1742400360000,"open":603.974,"high":603.974,"low":603.974,"close":603.974,"volume":0.026399999856948853},{"timestamp":1742400420000,"open":603.974,"high":603.974,"low":603.974,"close":603.974,"volume":0.013199999928474426},{"timestamp":1742400480000,"open":603.974,"high":604.334,"low":603.974,"close":604.334,"volume":0.10649999976158142},{"timestamp":1742400540000,"open":604.534,"high":604.534,"low":603.954,"close":603.954,"volume":0.08820000290870667},{"timestamp":1742400600000,"open":603.954,"high":603.954,"low":603.364,"close":603.364,"volume":0.06599999964237213},{"timestamp":1742400660000,"open":603.364,"high":603.364,"low":603.364,"close":603.364,"volume":0.013199999928474426},{"timestamp":1742400720000,"open":602.614,"high":602.614,"low":602.614,"close":602.614,"volume":0.013199999928474426},{"timestamp":1742400780000,"open":602.614,"high":602.634,"low":602.614,"close":602.614,"volume":0.03959999978542328},{"timestamp":1742400840000,"open":602.644,"high":602.644,"low":602.644,"close":602.644,"volume":0.013199999928474426},{"timestamp":1742400960000,"open":602.644,"high":602.644,"low":602.254,"close":602.274,"volume":0.03539999946951866},{"timestamp":1742401020000,"open":602.324,"high":602.324,"low":602.324,"close":602.324,"volume":0.013199999928474426},{"timestamp":1742401080000,"open":602.274,"high":602.274,"low":602.274,"close":602.274,"volume":0.013199999928474426},{"timestamp":1742401380000,"open":603.524,"high":603.524,"low":603.434,"close":603.524,"volume":0.07919999957084656},{"timestamp":1742401440000,"open":603.064,"high":603.064,"low":602.264,"close":602.614,"volume":0.10140000283718109},{"timestamp":1742401500000,"open":602.614,"high":602.614,"low":602.614,"close":602.614,"volume":0.07919999957084656},{"timestamp":1742401620000,"open":602.614,"high":602.614,"low":602.614,"close":602.614,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":602.614,"high":602.774,"low":602.614,"close":602.774,"volume":0.027300000190734863},{"timestamp":1742401800000,"open":602.774,"high":602.834,"low":602.734,"close":602.734,"volume":0.09239999949932098},{"timestamp":1742401860000,"open":602.264,"high":602.354,"low":602.254,"close":602.354,"volume":0.08910000324249268},{"timestamp":1742401920000,"open":602.404,"high":602.404,"low":602.404,"close":602.404,"volume":0.013199999928474426},{"timestamp":1742401980000,"open":602.404,"high":602.404,"low":602.404,"close":602.404,"volume":0.013199999928474426},{"timestamp":1742402040000,"open":602.254,"high":602.314,"low":602.254,"close":602.314,"volume":0.03959999978542328},{"timestamp":1742402100000,"open":602.604,"high":602.604,"low":602.604,"close":602.604,"volume":0.026399999856948853},{"timestamp":1742402160000,"open":602.604,"high":603.164,"low":602.604,"close":603.164,"volume":0.026399999856948853},{"timestamp":1742402220000,"open":603.164,"high":603.164,"low":603.164,"close":603.164,"volume":0.09239999949932098},{"timestamp":1742402280000,"open":603.164,"high":603.164,"low":603.164,"close":603.164,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":603.164,"high":603.164,"low":602.594,"close":602.594,"volume":0.04439999908208847},{"timestamp":1742402400000,"open":602.594,"high":602.594,"low":602.594,"close":602.594,"volume":0.026399999856948853},{"timestamp":1742402460000,"open":602.964,"high":602.964,"low":602.964,"close":602.964,"volume":0.026399999856948853},{"timestamp":1742402520000,"open":602.594,"high":602.594,"low":602.594,"close":602.594,"volume":0.026399999856948853},{"timestamp":1742402580000,"open":602.594,"high":602.594,"low":602.594,"close":602.594,"volume":0.03959999978542328},{"timestamp":1742402640000,"open":602.594,"high":602.664,"low":602.594,"close":602.664,"volume":0.03959999978542328},{"timestamp":1742402700000,"open":602.664,"high":602.664,"low":602.664,"close":602.664,"volume":0.06599999964237213},{"timestamp":1742402760000,"open":602.664,"high":602.934,"low":602.604,"close":602.864,"volume":0.11879999935626984},{"timestamp":1742402820000,"open":602.864,"high":602.934,"low":602.864,"close":602.934,"volume":0.026399999856948853},{"timestamp":1742402940000,"open":602.864,"high":602.864,"low":602.864,"close":602.864,"volume":0.026399999856948853},{"timestamp":1742403000000,"open":603.064,"high":603.064,"low":603.064,"close":603.064,"volume":0.026399999856948853},{"timestamp":1742403060000,"open":602.994,"high":602.994,"low":602.604,"close":602.644,"volume":0.11460000276565552},{"timestamp":1742403120000,"open":602.834,"high":603.184,"low":602.834,"close":602.834,"volume":0.04050000011920929},{"timestamp":1742403180000,"open":603.184,"high":603.184,"low":602.844,"close":602.864,"volume":0.05460000038146973},{"timestamp":1742403240000,"open":603.184,"high":603.554,"low":603.184,"close":603.554,"volume":0.052799999713897705},{"timestamp":1742403300000,"open":603.734,"high":603.734,"low":603.454,"close":603.454,"volume":0.052799999713897705},{"timestamp":1742403360000,"open":603.174,"high":603.184,"low":603.174,"close":603.184,"volume":0.052799999713897705},{"timestamp":1742403420000,"open":603.184,"high":603.184,"low":602.864,"close":603.104,"volume":0.03959999978542328},{"timestamp":1742403480000,"open":603.104,"high":603.104,"low":603.104,"close":603.104,"volume":0.026399999856948853},{"timestamp":1742403600000,"open":603.104,"high":603.104,"low":603.104,"close":603.104,"volume":0.026399999856948853},{"timestamp":1742403660000,"open":603.104,"high":603.104,"low":603.104,"close":603.104,"volume":0.052799999713897705},{"timestamp":1742403720000,"open":602.584,"high":602.584,"low":602.104,"close":602.104,"volume":0.07919999957084656},{"timestamp":1742403780000,"open":601.984,"high":601.984,"low":601.894,"close":601.984,"volume":0.061799999326467514},{"timestamp":1742403840000,"open":601.984,"high":601.984,"low":601.984,"close":601.984,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":601.984,"high":601.984,"low":601.624,"close":601.624,"volume":0.03539999946951866},{"timestamp":1742403960000,"open":601.394,"high":601.394,"low":600.994,"close":600.994,"volume":0.07919999957084656},{"timestamp":1742404020000,"open":600.994,"high":601.284,"low":600.994,"close":601.094,"volume":0.07919999957084656},{"timestamp":1742404080000,"open":601.094,"high":601.094,"low":601.094,"close":601.094,"volume":0.013199999928474426},{"timestamp":1742404140000,"open":600.444,"high":600.584,"low":600.444,"close":600.584,"volume":0.03959999978542328},{"timestamp":1742404260000,"open":600.444,"high":600.474,"low":600.444,"close":600.444,"volume":0.03959999978542328},{"timestamp":1742404320000,"open":599.964,"high":599.964,"low":599.874,"close":599.874,"volume":0.03959999978542328},{"timestamp":1742404380000,"open":599.874,"high":599.874,"low":599.454,"close":599.454,"volume":0.052799999713897705},{"timestamp":1742404440000,"open":599.454,"high":599.454,"low":598.494,"close":598.494,"volume":0.06599999964237213},{"timestamp":1742404500000,"open":598.514,"high":598.514,"low":598.494,"close":598.494,"volume":0.052799999713897705},{"timestamp":1742404560000,"open":598.494,"high":598.514,"low":598.494,"close":598.514,"volume":0.026399999856948853},{"timestamp":1742404620000,"open":598.514,"high":598.514,"low":598.514,"close":598.514,"volume":0.013199999928474426},{"timestamp":1742404740000,"open":598.724,"high":598.724,"low":598.724,"close":598.724,"volume":0.052799999713897705},{"timestamp":1742404800000,"open":598.724,"high":598.724,"low":598.724,"close":598.724,"volume":0.026399999856948853},{"timestamp":1742404860000,"open":598.874,"high":599.484,"low":598.874,"close":599.484,"volume":0.13199999928474426},{"timestamp":1742404920000,"open":599.484,"high":599.644,"low":599.484,"close":599.644,"volume":0.06599999964237213},{"timestamp":1742404980000,"open":599.294,"high":599.294,"low":599.294,"close":599.294,"volume":0.026399999856948853},{"timestamp":1742405040000,"open":599.294,"high":599.294,"low":599.294,"close":599.294,"volume":0.013199999928474426},{"timestamp":1742405100000,"open":599.294,"high":599.294,"low":599.294,"close":599.294,"volume":0.013199999928474426},{"timestamp":1742405160000,"open":599.294,"high":599.294,"low":598.874,"close":598.874,"volume":0.10559999942779541},{"timestamp":1742405220000,"open":598.914,"high":599.664,"low":598.874,"close":599.664,"volume":0.03959999978542328},{"timestamp":1742405340000,"open":598.874,"high":599.124,"low":598.874,"close":599.124,"volume":0.052799999713897705},{"timestamp":1742405520000,"open":598.864,"high":598.864,"low":597.554,"close":598.294,"volume":0.12870000302791595},{"timestamp":1742405700000,"open":599.424,"high":599.424,"low":598.524,"close":598.694,"volume":0.12870000302791595},{"timestamp":1742405760000,"open":598.694,"high":598.694,"low":598.694,"close":598.694,"volume":0.03959999978542328},{"timestamp":1742405820000,"open":599.854,"high":599.854,"low":599.414,"close":599.414,"volume":0.052799999713897705},{"timestamp":1742405880000,"open":599.834,"high":600.224,"low":599.134,"close":599.664,"volume":0.06599999964237213},{"timestamp":1742406000000,"open":599.714,"high":599.714,"low":599.714,"close":599.714,"volume":0.013199999928474426},{"timestamp":1742406060000,"open":599.714,"high":599.714,"low":599.714,"close":599.714,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":599.714,"high":600.124,"low":599.714,"close":600.124,"volume":0.06780000030994415},{"timestamp":1742406180000,"open":600.124,"high":600.124,"low":599.664,"close":599.894,"volume":0.1551000028848648},{"timestamp":1742406240000,"open":599.894,"high":599.894,"low":598.384,"close":598.434,"volume":0.14190000295639038},{"timestamp":1742406300000,"open":598.654,"high":598.654,"low":598.654,"close":598.654,"volume":0.013199999928474426},{"timestamp":1742406360000,"open":598.654,"high":598.654,"low":598.654,"close":598.654,"volume":0.13199999928474426},{"timestamp":1742406420000,"open":598.654,"high":598.654,"low":598.654,"close":598.654,"volume":0.026399999856948853},{"timestamp":1742406540000,"open":598.644,"high":598.644,"low":598.284,"close":598.284,"volume":0.052799999713897705},{"timestamp":1742406600000,"open":598.284,"high":599.154,"low":598.284,"close":598.944,"volume":0.06599999964237213},{"timestamp":1742406660000,"open":598.944,"high":600.514,"low":598.944,"close":600.514,"volume":0.08009999990463257},{"timestamp":1742406720000,"open":600.514,"high":600.514,"low":599.634,"close":599.634,"volume":0.052799999713897705},{"timestamp":1742406780000,"open":599.794,"high":599.794,"low":599.634,"close":599.634,"volume":0.07919999957084656},{"timestamp":1742406840000,"open":599.794,"high":599.794,"low":599.634,"close":599.634,"volume":0.052799999713897705},{"timestamp":1742406900000,"open":599.634,"high":599.634,"low":599.634,"close":599.634,"volume":0.013199999928474426},{"timestamp":1742406960000,"open":599.634,"high":599.964,"low":599.634,"close":599.874,"volume":0.07919999957084656},{"timestamp":1742407020000,"open":599.894,"high":599.894,"low":599.894,"close":599.894,"volume":0.026399999856948853},{"timestamp":1742407080000,"open":599.894,"high":599.894,"low":599.874,"close":599.874,"volume":0.10559999942779541},{"timestamp":1742407140000,"open":599.874,"high":599.874,"low":598.454,"close":598.454,"volume":0.022199999541044235},{"timestamp":1742407200000,"open":597.514,"high":601.424,"low":596.614,"close":600.924,"volume":0.11100000143051147},{"timestamp":1742407260000,"open":600.924,"high":600.924,"low":600.924,"close":600.924,"volume":0.013199999928474426},{"timestamp":1742407380000,"open":600.924,"high":601.154,"low":598.764,"close":599.904,"volume":0.14880000054836273},{"timestamp":1742407440000,"open":599.904,"high":599.904,"low":599.904,"close":599.904,"volume":0.026399999856948853},{"timestamp":1742407500000,"open":600.354,"high":600.364,"low":599.624,"close":599.674,"volume":0.10740000009536743},{"timestamp":1742407560000,"open":599.674,"high":599.674,"low":599.674,"close":599.674,"volume":0.052799999713897705},{"timestamp":1742407620000,"open":599.674,"high":599.674,"low":599.674,"close":599.674,"volume":0.026399999856948853},{"timestamp":1742407680000,"open":599.674,"high":600.284,"low":599.674,"close":600.284,"volume":0.03959999978542328},{"timestamp":1742407740000,"open":599.624,"high":600.644,"low":599.624,"close":600.634,"volume":0.13289999961853027},{"timestamp":1742407800000,"open":600.244,"high":601.274,"low":600.084,"close":601.274,"volume":0.186599999666214},{"timestamp":1742407860000,"open":601.434,"high":602.264,"low":601.434,"close":602.264,"volume":0.06689999997615814},{"timestamp":1742407980000,"open":602.624,"high":602.744,"low":602.394,"close":602.394,"volume":0.07590000331401825},{"timestamp":1742408040000,"open":602.814,"high":602.814,"low":602.814,"close":602.814,"volume":0.04050000011920929},{"timestamp":1742408100000,"open":602.814,"high":603.674,"low":602.804,"close":602.804,"volume":0.053700000047683716},{"timestamp":1742408160000,"open":602.804,"high":602.804,"low":602.804,"close":602.804,"volume":0.052799999713897705},{"timestamp":1742408220000,"open":602.804,"high":602.804,"low":602.804,"close":602.804,"volume":0.03959999978542328},{"timestamp":1742408280000,"open":602.804,"high":602.804,"low":602.804,"close":602.804,"volume":0.052799999713897705},{"timestamp":1742408340000,"open":602.804,"high":602.804,"low":602.804,"close":602.804,"volume":0.03959999978542328},{"timestamp":1742408400000,"open":602.804,"high":602.804,"low":602.804,"close":602.804,"volume":0.052799999713897705},{"timestamp":1742408460000,"open":602.804,"high":602.804,"low":602.404,"close":602.404,"volume":0.06599999964237213},{"timestamp":1742408520000,"open":602.124,"high":603.434,"low":602.124,"close":602.924,"volume":0.15929999947547913},{"timestamp":1742408580000,"open":602.864,"high":602.954,"low":602.864,"close":602.954,"volume":0.027300000190734863},{"timestamp":1742408640000,"open":602.954,"high":604.004,"low":602.954,"close":604.004,"volume":0.16290000081062317},{"timestamp":1742408700000,"open":604.004,"high":604.004,"low":603.844,"close":603.844,"volume":0.061799999326467514},{"timestamp":1742408760000,"open":603.844,"high":603.844,"low":603.584,"close":603.584,"volume":0.10140000283718109},{"timestamp":1742408880000,"open":603.584,"high":603.584,"low":603.584,"close":603.584,"volume":0.013199999928474426},{"timestamp":1742408940000,"open":603.584,"high":603.584,"low":603.484,"close":603.484,"volume":0.026399999856948853},{"timestamp":1742409000000,"open":602.994,"high":603.124,"low":602.994,"close":602.994,"volume":0.094200000166893},{"timestamp":1742409060000,"open":604.934,"high":604.934,"low":603.114,"close":604.934,"volume":0.1988999992609024},{"timestamp":1742409120000,"open":604.934,"high":605.674,"low":604.934,"close":605.674,"volume":0.16019999980926514},{"timestamp":1742409180000,"open":605.674,"high":605.674,"low":604.934,"close":604.934,"volume":0.10140000283718109},{"timestamp":1742409240000,"open":604.934,"high":605.684,"low":604.934,"close":605.634,"volume":0.07919999957084656},{"timestamp":1742409300000,"open":605.634,"high":606.674,"low":605.634,"close":605.634,"volume":0.12060000002384186},{"timestamp":1742409360000,"open":605.634,"high":607.104,"low":605.634,"close":605.974,"volume":0.14790000021457672},{"timestamp":1742409420000,"open":606.204,"high":606.204,"low":605.974,"close":606.204,"volume":0.09239999949932098},{"timestamp":1742409480000,"open":606.204,"high":606.204,"low":604.934,"close":605.064,"volume":0.1023000031709671},{"timestamp":1742409540000,"open":605.064,"high":605.774,"low":605.064,"close":605.064,"volume":0.093299999833107},{"timestamp":1742409600000,"open":605.774,"high":605.774,"low":605.064,"close":605.064,"volume":0.014100000262260437},{"timestamp":1742409660000,"open":605.444,"high":605.444,"low":605.064,"close":605.064,"volume":0.028200000524520874},{"timestamp":1742409720000,"open":605.134,"high":605.134,"low":605.064,"close":605.064,"volume":0.06689999997615814},{"timestamp":1742409780000,"open":605.134,"high":606.174,"low":605.134,"close":606.174,"volume":0.0017999999690800905},{"timestamp":1742409840000,"open":607.034,"high":607.034,"low":605.564,"close":605.564,"volume":0.08910000324249268},{"timestamp":1742409900000,"open":606.144,"high":606.144,"low":605.564,"close":605.634,"volume":0.06780000030994415},{"timestamp":1742410080000,"open":605.844,"high":605.844,"low":605.844,"close":605.844,"volume":0.014100000262260437},{"timestamp":1742410140000,"open":606.344,"high":606.344,"low":605.844,"close":605.844,"volume":0.052799999713897705},{"timestamp":1742410200000,"open":606.024,"high":606.134,"low":606.024,"close":606.024,"volume":0.053700000047683716},{"timestamp":1742410260000,"open":606.044,"high":606.354,"low":606.024,"close":606.074,"volume":0.12060000002384186},{"timestamp":1742410320000,"open":606.024,"high":606.644,"low":606.024,"close":606.644,"volume":0.052799999713897705},{"timestamp":1742410380000,"open":606.884,"high":606.884,"low":606.884,"close":606.884,"volume":0.014100000262260437},{"timestamp":1742410440000,"open":607.734,"high":607.734,"low":607.734,"close":607.734,"volume":0.013199999928474426},{"timestamp":1742410500000,"open":608.814,"high":608.934,"low":607.934,"close":607.934,"volume":0.06689999997615814},{"timestamp":1742410560000,"open":609.534,"high":609.534,"low":607.414,"close":607.414,"volume":0.04859999939799309},{"timestamp":1742410620000,"open":608.724,"high":608.724,"low":607.414,"close":607.634,"volume":0.06599999964237213},{"timestamp":1742410680000,"open":607.634,"high":609.974,"low":607.634,"close":609.164,"volume":0.12240000069141388},{"timestamp":1742410740000,"open":608.154,"high":609.464,"low":608.154,"close":609.464,"volume":0.09510000050067902},{"timestamp":1742410800000,"open":609.954,"high":610.424,"low":609.954,"close":610.424,"volume":0.0828000009059906},{"timestamp":1742410860000,"open":610.424,"high":610.424,"low":610.424,"close":610.424,"volume":0.013199999928474426},{"timestamp":1742410920000,"open":610.424,"high":610.994,"low":609.954,"close":610.534,"volume":0.0908999964594841},{"timestamp":1742410980000,"open":610.534,"high":610.534,"low":610.534,"close":610.534,"volume":0.052799999713897705},{"timestamp":1742411040000,"open":610.534,"high":610.644,"low":610.534,"close":610.644,"volume":0.026399999856948853},{"timestamp":1742411100000,"open":610.644,"high":610.644,"low":610.644,"close":610.644,"volume":0.026399999856948853},{"timestamp":1742411160000,"open":610.644,"high":610.724,"low":610.644,"close":610.724,"volume":0.026399999856948853},{"timestamp":1742411220000,"open":610.724,"high":611.934,"low":610.724,"close":611.934,"volume":0.08190000057220459},{"timestamp":1742411280000,"open":611.644,"high":612.644,"low":610.724,"close":612.644,"volume":0.11879999935626984},{"timestamp":1742411340000,"open":612.644,"high":613.124,"low":612.644,"close":613.124,"volume":0.029100000858306885},{"timestamp":1742411400000,"open":612.644,"high":613.124,"low":612.644,"close":612.884,"volume":0.18240000307559967},{"timestamp":1742411460000,"open":612.354,"high":612.354,"low":610.644,"close":610.644,"volume":0.08820000290870667},{"timestamp":1742411520000,"open":611.534,"high":612.694,"low":610.694,"close":610.694,"volume":0.10740000009536743},{"timestamp":1742411580000,"open":611.254,"high":611.784,"low":610.694,"close":611.714,"volume":0.14100000262260437},{"timestamp":1742411640000,"open":611.994,"high":612.444,"low":611.714,"close":611.714,"volume":0.0414000004529953},{"timestamp":1742411700000,"open":611.034,"high":611.664,"low":611.034,"close":611.664,"volume":0.06689999997615814},{"timestamp":1742411760000,"open":612.584,"high":612.744,"low":610.764,"close":610.764,"volume":0.14970000088214874},{"timestamp":1742411820000,"open":611.664,"high":611.934,"low":610.764,"close":611.664,"volume":0.10920000076293945},{"timestamp":1742411880000,"open":610.764,"high":611.714,"low":609.864,"close":609.864,"volume":0.17820000648498535},{"timestamp":1742411940000,"open":609.874,"high":609.874,"low":609.844,"close":609.864,"volume":0.08009999990463257},{"timestamp":1742412000000,"open":609.844,"high":609.844,"low":608.424,"close":608.424,"volume":0.14190000295639038},{"timestamp":1742412060000,"open":608.424,"high":608.424,"low":605.804,"close":606.064,"volume":0.1956000030040741},{"timestamp":1742412120000,"open":606.064,"high":606.324,"low":606.064,"close":606.064,"volume":0.027300000190734863},{"timestamp":1742412180000,"open":606.064,"high":606.064,"low":605.804,"close":605.804,"volume":0.04019999876618385},{"timestamp":1742412240000,"open":606.014,"high":606.014,"low":605.804,"close":605.804,"volume":0.04050000011920929},{"timestamp":1742412300000,"open":605.804,"high":605.804,"low":605.024,"close":605.024,"volume":0.07079999893903732},{"timestamp":1742412360000,"open":605.024,"high":605.024,"low":604.764,"close":604.764,"volume":0.10140000283718109},{"timestamp":1742412420000,"open":604.764,"high":604.764,"low":603.804,"close":603.804,"volume":0.09300000220537186},{"timestamp":1742412480000,"open":604.094,"high":604.554,"low":602.984,"close":602.984,"volume":0.1574999988079071},{"timestamp":1742412540000,"open":602.154,"high":602.154,"low":602.154,"close":602.154,"volume":0.07919999957084656},{"timestamp":1742412600000,"open":602.334,"high":603.494,"low":602.154,"close":603.344,"volume":0.19830000400543213},{"timestamp":1742412660000,"open":602.154,"high":603.824,"low":601.934,"close":602.454,"volume":0.11010000109672546},{"timestamp":1742412720000,"open":603.854,"high":604.934,"low":601.934,"close":604.934,"volume":0.22709999978542328},{"timestamp":1742412780000,"open":604.934,"high":605.464,"low":604.934,"close":605.464,"volume":0.15929999947547913},{"timestamp":1742412840000,"open":606.014,"high":606.014,"low":604.934,"close":604.934,"volume":0.08100000023841858},{"timestamp":1742412900000,"open":604.934,"high":604.934,"low":604.144,"close":604.144,"volume":0.17640000581741333},{"timestamp":1742412960000,"open":604.744,"high":605.524,"low":604.744,"close":605.104,"volume":0.2502000033855438},{"timestamp":1742413080000,"open":605.104,"high":605.544,"low":604.504,"close":604.504,"volume":0.22709999978542328},{"timestamp":1742413140000,"open":604.144,"high":605.034,"low":604.144,"close":604.144,"volume":0.1842000037431717},{"timestamp":1742413200000,"open":604.774,"high":604.824,"low":604.754,"close":604.824,"volume":0.09600000083446503},{"timestamp":1742413260000,"open":604.754,"high":605.904,"low":604.754,"close":605.904,"volume":0.07440000027418137},{"timestamp":1742413320000,"open":605.574,"high":605.574,"low":604.684,"close":604.684,"volume":0.17640000581741333},{"timestamp":1742413380000,"open":604.684,"high":604.924,"low":604.684,"close":604.924,"volume":0.04050000011920929},{"timestamp":1742413440000,"open":604.924,"high":605.554,"low":604.924,"close":604.924,"volume":0.2298000007867813},{"timestamp":1742413500000,"open":605.444,"high":605.444,"low":604.924,"close":604.924,"volume":0.09239999949932098},{"timestamp":1742413560000,"open":605.404,"high":605.544,"low":604.464,"close":604.554,"volume":0.29280000925064087},{"timestamp":1742413620000,"open":604.464,"high":604.464,"low":603.894,"close":604.384,"volume":0.2870999872684479},{"timestamp":1742413680000,"open":604.384,"high":604.384,"low":603.894,"close":603.894,"volume":0.15839999914169312},{"timestamp":1742413740000,"open":603.894,"high":603.894,"low":603.894,"close":603.894,"volume":0.03959999978542328},{"timestamp":1742413800000,"open":602.744,"high":602.954,"low":602.634,"close":602.954,"volume":0.06750000268220901},{"timestamp":1742413860000,"open":602.964,"high":604.124,"low":602.954,"close":604.124,"volume":0.05220000073313713},{"timestamp":1742413920000,"open":604.124,"high":604.124,"low":603.164,"close":603.994,"volume":0.25290000438690186},{"timestamp":1742413980000,"open":603.994,"high":604.014,"low":603.994,"close":603.994,"volume":0.07919999957084656},{"timestamp":1742414040000,"open":604.534,"high":604.534,"low":603.994,"close":604.464,"volume":0.029100000858306885},{"timestamp":1742414100000,"open":604.464,"high":604.464,"low":602.404,"close":602.404,"volume":0.25290000438690186},{"timestamp":1742414160000,"open":602.404,"high":602.724,"low":602.334,"close":602.524,"volume":0.08100000023841858},{"timestamp":1742414220000,"open":602.334,"high":603.364,"low":602.334,"close":602.974,"volume":0.16110000014305115},{"timestamp":1742414280000,"open":602.974,"high":603.704,"low":602.974,"close":603.704,"volume":0.094200000166893},{"timestamp":1742414340000,"open":603.824,"high":604.534,"low":600.784,"close":601.384,"volume":0.3959999978542328}]