[{"timestamp":1742391000000,"open":605.146,"high":605.146,"low":605.146,"close":605.146,"volume":0.013199999928474426},{"timestamp":1742391540000,"open":605.007,"high":605.007,"low":604.776,"close":604.786,"volume":0.04859999939799309},{"timestamp":1742391600000,"open":604.876,"high":604.877,"low":604.876,"close":604.876,"volume":0.031199999153614044},{"timestamp":1742391660000,"open":603.797,"high":603.797,"low":603.467,"close":603.467,"volume":0.026399999856948853},{"timestamp":1742391720000,"open":602.537,"high":602.537,"low":602.147,"close":602.147,"volume":0.026399999856948853},{"timestamp":1742391780000,"open":601.516,"high":601.516,"low":601.516,"close":601.516,"volume":0.013199999928474426},{"timestamp":1742391840000,"open":602.207,"high":602.207,"low":602.207,"close":602.207,"volume":0.013199999928474426},{"timestamp":1742391900000,"open":602.377,"high":602.807,"low":602.377,"close":602.807,"volume":0.03959999978542328},{"timestamp":1742391960000,"open":604.027,"high":604.146,"low":604.027,"close":604.146,"volume":0.017999999225139618},{"timestamp":1742392080000,"open":604.096,"high":604.096,"low":604.096,"close":604.096,"volume":0.008999999612569809},{"timestamp":1742392380000,"open":605.366,"high":605.377,"low":605.366,"close":605.367,"volume":0.07919999957084656},{"timestamp":1742392440000,"open":605.366,"high":606.866,"low":605.366,"close":606.667,"volume":0.27720001339912415},{"timestamp":1742392560000,"open":607.096,"high":607.666,"low":607.096,"close":607.666,"volume":0.09239999949932098},{"timestamp":1742392680000,"open":607.547,"high":607.547,"low":607.547,"close":607.547,"volume":0.013199999928474426},{"timestamp":1742392740000,"open":607.547,"high":607.547,"low":607.546,"close":607.546,"volume":0.026399999856948853},{"timestamp":1742392800000,"open":607.436,"high":607.806,"low":607.146,"close":607.146,"volume":0.11460000276565552},{"timestamp":1742392920000,"open":607.117,"high":607.117,"low":607.096,"close":607.107,"volume":0.07500000298023224},{"timestamp":1742392980000,"open":607.106,"high":607.227,"low":606.386,"close":606.386,"volume":0.1451999992132187},{"timestamp":1742393100000,"open":606.676,"high":607.636,"low":606.676,"close":607.636,"volume":0.10559999942779541},{"timestamp":1742393160000,"open":607.857,"high":608.077,"low":607.857,"close":608.047,"volume":0.06599999964237213},{"timestamp":1742393280000,"open":608.087,"high":608.087,"low":607.576,"close":607.576,"volume":0.09239999949932098},{"timestamp":1742393460000,"open":607.396,"high":607.706,"low":607.386,"close":607.706,"volume":0.052799999713897705},{"timestamp":1742393520000,"open":607.706,"high":607.706,"low":607.146,"close":607.146,"volume":0.0575999990105629},{"timestamp":1742393580000,"open":607.147,"high":607.256,"low":606.796,"close":606.796,"volume":0.1451999992132187},{"timestamp":1742393640000,"open":606.797,"high":606.797,"low":606.797,"close":606.797,"volume":0.013199999928474426},{"timestamp":1742393760000,"open":606.796,"high":606.796,"low":606.796,"close":606.796,"volume":0.026399999856948853},{"timestamp":1742393880000,"open":606.797,"high":606.797,"low":606.386,"close":606.386,"volume":0.04859999939799309},{"timestamp":1742393940000,"open":606.386,"high":606.616,"low":606.386,"close":606.387,"volume":0.03959999978542328},{"timestamp":1742394060000,"open":606.306,"high":606.307,"low":606.306,"close":606.307,"volume":0.03959999978542328},{"timestamp":1742394120000,"open":606.307,"high":606.307,"low":605.946,"close":606.277,"volume":0.13199999928474426},{"timestamp":1742394180000,"open":606.276,"high":606.277,"low":606.016,"close":606.206,"volume":0.18060000240802765},{"timestamp":1742394240000,"open":606.206,"high":606.206,"low":606.206,"close":606.206,"volume":0.013199999928474426},{"timestamp":1742394300000,"open":606.206,"high":606.206,"low":605.876,"close":605.887,"volume":0.061799999326467514},{"timestamp":1742394360000,"open":605.887,"high":605.887,"low":605.437,"close":605.437,"volume":0.11460000276565552},{"timestamp":1742394420000,"open":605.437,"high":605.437,"low":605.196,"close":605.197,"volume":0.06599999964237213},{"timestamp":1742394480000,"open":605.196,"high":605.196,"low":605.196,"close":605.196,"volume":0.013199999928474426},{"timestamp":1742394540000,"open":605.197,"high":605.336,"low":605.197,"close":605.336,"volume":0.06599999964237213},{"timestamp":1742394600000,"open":605.337,"high":605.357,"low":605.326,"close":605.357,"volume":0.0575999990105629},{"timestamp":1742394660000,"open":605.356,"high":605.356,"low":605.326,"close":605.326,"volume":0.03959999978542328},{"timestamp":1742394780000,"open":605.596,"high":605.596,"low":605.326,"close":605.326,"volume":0.052799999713897705},{"timestamp":1742394840000,"open":605.326,"high":605.497,"low":605.326,"close":605.386,"volume":0.18479999899864197},{"timestamp":1742394900000,"open":605.387,"high":605.467,"low":605.376,"close":605.376,"volume":0.1103999987244606},{"timestamp":1742394960000,"open":605.377,"high":605.597,"low":605.376,"close":605.377,"volume":0.07919999957084656},{"timestamp":1742395020000,"open":605.376,"high":605.376,"low":605.376,"close":605.376,"volume":0.013199999928474426},{"timestamp":1742395080000,"open":605.376,"high":605.377,"low":604.606,"close":604.607,"volume":0.09719999879598618},{"timestamp":1742395140000,"open":604.607,"high":604.607,"low":604.607,"close":604.607,"volume":0.03959999978542328},{"timestamp":1742395200000,"open":604.606,"high":605.056,"low":604.606,"close":605.056,"volume":0.10559999942779541},{"timestamp":1742395260000,"open":605.056,"high":605.057,"low":604.606,"close":604.606,"volume":0.07500000298023224},{"timestamp":1742395320000,"open":604.607,"high":604.757,"low":604.606,"close":604.757,"volume":0.07919999957084656},{"timestamp":1742395380000,"open":604.756,"high":604.757,"low":604.756,"close":604.757,"volume":0.052799999713897705},{"timestamp":1742395440000,"open":604.636,"high":604.647,"low":604.636,"close":604.647,"volume":0.03959999978542328},{"timestamp":1742395500000,"open":604.647,"high":604.647,"low":604.016,"close":604.017,"volume":0.12780000269412994},{"timestamp":1742395560000,"open":604.016,"high":604.017,"low":604.016,"close":604.017,"volume":0.07919999957084656},{"timestamp":1742395620000,"open":604.596,"high":604.596,"low":604.206,"close":604.506,"volume":0.06599999964237213},{"timestamp":1742395800000,"open":604.526,"high":604.526,"low":604.526,"close":604.526,"volume":0.013199999928474426},{"timestamp":1742395860000,"open":604.526,"high":604.527,"low":604.526,"close":604.526,"volume":0.052799999713897705},{"timestamp":1742395920000,"open":604.207,"high":604.207,"low":603.626,"close":603.626,"volume":0.08399999886751175},{"timestamp":1742395980000,"open":603.937,"high":603.937,"low":603.316,"close":603.316,"volume":0.10140000283718109},{"timestamp":1742396040000,"open":602.927,"high":602.927,"low":602.926,"close":602.926,"volume":0.026399999856948853},{"timestamp":1742396100000,"open":602.836,"high":602.877,"low":602.836,"close":602.877,"volume":0.06599999964237213},{"timestamp":1742396160000,"open":602.877,"high":602.877,"low":602.877,"close":602.877,"volume":0.013199999928474426},{"timestamp":1742396220000,"open":603.047,"high":603.546,"low":603.047,"close":603.546,"volume":0.04859999939799309},{"timestamp":1742396280000,"open":603.557,"high":603.806,"low":603.557,"close":603.806,"volume":0.022199999541044235},{"timestamp":1742396340000,"open":603.607,"high":603.607,"low":603.016,"close":603.016,"volume":0.04859999939799309},{"timestamp":1742396400000,"open":603.016,"high":603.016,"low":602.876,"close":602.947,"volume":0.08820000290870667},{"timestamp":1742396460000,"open":602.946,"high":602.947,"low":602.737,"close":602.737,"volume":0.03959999978542328},{"timestamp":1742396520000,"open":602.826,"high":602.826,"low":602.826,"close":602.826,"volume":0.013199999928474426},{"timestamp":1742396580000,"open":602.737,"high":602.737,"low":602.246,"close":602.367,"volume":0.07500000298023224},{"timestamp":1742396640000,"open":602.367,"high":602.367,"low":602.366,"close":602.367,"volume":0.052799999713897705},{"timestamp":1742396700000,"open":602.366,"high":602.367,"low":602.366,"close":602.367,"volume":0.06599999964237213},{"timestamp":1742396760000,"open":602.037,"high":602.037,"low":601.656,"close":601.656,"volume":0.026399999856948853},{"timestamp":1742396820000,"open":601.656,"high":602.017,"low":601.656,"close":602.017,"volume":0.03959999978542328},{"timestamp":1742396880000,"open":602.216,"high":602.696,"low":602.216,"close":602.407,"volume":0.2070000022649765},{"timestamp":1742396940000,"open":602.406,"high":603.506,"low":602.406,"close":603.506,"volume":0.13199999928474426},{"timestamp":1742397000000,"open":603.506,"high":603.546,"low":603.506,"close":603.546,"volume":0.03959999978542328},{"timestamp":1742397060000,"open":603.546,"high":604.236,"low":603.546,"close":604.006,"volume":0.07500000298023224},{"timestamp":1742397180000,"open":604.006,"high":604.647,"low":604.006,"close":604.006,"volume":0.052799999713897705},{"timestamp":1742397420000,"open":603.997,"high":603.997,"low":603.556,"close":603.556,"volume":0.07919999957084656},{"timestamp":1742397480000,"open":603.557,"high":603.577,"low":603.546,"close":603.577,"volume":0.07500000298023224},{"timestamp":1742397540000,"open":603.577,"high":603.577,"low":603.577,"close":603.577,"volume":0.026399999856948853},{"timestamp":1742397660000,"open":603.577,"high":604.027,"low":603.577,"close":604.027,"volume":0.052799999713897705},{"timestamp":1742397720000,"open":604.076,"high":604.146,"low":604.036,"close":604.146,"volume":0.03959999978542328},{"timestamp":1742397780000,"open":604.447,"high":604.987,"low":604.276,"close":604.347,"volume":0.1451999992132187},{"timestamp":1742397840000,"open":604.347,"high":604.597,"low":604.276,"close":604.336,"volume":0.07500000298023224},{"timestamp":1742397900000,"open":604.336,"high":604.456,"low":604.276,"close":604.277,"volume":0.11460000276565552},{"timestamp":1742397960000,"open":604.277,"high":604.467,"low":604.277,"close":604.327,"volume":0.09239999949932098},{"timestamp":1742398020000,"open":604.476,"high":604.476,"low":604.327,"close":604.327,"volume":0.026399999856948853},{"timestamp":1742398080000,"open":604.327,"high":604.327,"low":604.326,"close":604.326,"volume":0.026399999856948853},{"timestamp":1742398140000,"open":604.327,"high":604.477,"low":604.326,"close":604.477,"volume":0.09239999949932098},{"timestamp":1742398200000,"open":604.557,"high":604.926,"low":604.327,"close":604.327,"volume":0.17640000581741333},{"timestamp":1742398260000,"open":604.327,"high":604.327,"low":604.276,"close":604.277,"volume":0.11460000276565552},{"timestamp":1742398320000,"open":604.277,"high":604.327,"low":604.277,"close":604.277,"volume":0.06599999964237213},{"timestamp":1742398380000,"open":604.277,"high":604.277,"low":604.277,"close":604.277,"volume":0.026399999856948853},{"timestamp":1742398440000,"open":604.276,"high":604.737,"low":604.276,"close":604.587,"volume":0.13199999928474426},{"timestamp":1742398500000,"open":604.586,"high":604.587,"low":604.586,"close":604.586,"volume":0.06599999964237213},{"timestamp":1742398560000,"open":604.587,"high":604.587,"low":604.586,"close":604.587,"volume":0.10559999942779541},{"timestamp":1742398620000,"open":604.587,"high":604.657,"low":604.537,"close":604.537,"volume":0.10559999942779541},{"timestamp":1742398680000,"open":604.657,"high":605.387,"low":604.656,"close":605.096,"volume":0.10559999942779541},{"timestamp":1742398740000,"open":605.396,"high":605.396,"low":605.396,"close":605.396,"volume":0.013199999928474426},{"timestamp":1742398800000,"open":605.397,"high":605.397,"low":605.396,"close":605.396,"volume":0.026399999856948853},{"timestamp":1742398860000,"open":605.576,"high":605.576,"low":605.397,"close":605.397,"volume":0.026399999856948853},{"timestamp":1742398920000,"open":605.666,"high":605.887,"low":605.657,"close":605.887,"volume":0.10559999942779541},{"timestamp":1742398980000,"open":605.887,"high":605.887,"low":605.446,"close":605.447,"volume":0.11460000276565552},{"timestamp":1742399040000,"open":605.447,"high":605.577,"low":605.177,"close":605.217,"volume":0.18479999899864197},{"timestamp":1742399100000,"open":605.216,"high":605.376,"low":605.216,"close":605.227,"volume":0.1451999992132187},{"timestamp":1742399160000,"open":605.217,"high":605.217,"low":605.217,"close":605.217,"volume":0.013199999928474426},{"timestamp":1742399220000,"open":605.216,"high":605.216,"low":605.216,"close":605.216,"volume":0.013199999928474426},{"timestamp":1742399280000,"open":605.496,"high":605.707,"low":605.496,"close":605.707,"volume":0.07919999957084656},{"timestamp":1742399340000,"open":605.707,"high":605.707,"low":605.516,"close":605.516,"volume":0.07500000298023224},{"timestamp":1742399400000,"open":605.516,"high":605.516,"low":605.216,"close":605.226,"volume":0.10559999942779541},{"timestamp":1742399460000,"open":605.227,"high":605.257,"low":605.226,"close":605.226,"volume":0.06599999964237213},{"timestamp":1742399520000,"open":605.227,"high":605.227,"low":605.226,"close":605.226,"volume":0.06599999964237213},{"timestamp":1742399580000,"open":605.966,"high":606.007,"low":605.966,"close":606.006,"volume":0.09239999949932098},{"timestamp":1742399640000,"open":606.607,"high":606.777,"low":606.607,"close":606.777,"volume":0.07919999957084656},{"timestamp":1742399700000,"open":606.776,"high":606.777,"low":606.486,"close":606.486,"volume":0.03539999946951866},{"timestamp":1742399760000,"open":606.487,"high":606.487,"low":606.486,"close":606.486,"volume":0.052799999713897705},{"timestamp":1742399820000,"open":606.026,"high":606.027,"low":606.006,"close":606.006,"volume":0.06599999964237213},{"timestamp":1742399880000,"open":606.047,"high":606.137,"low":606.047,"close":606.137,"volume":0.052799999713897705},{"timestamp":1742400000000,"open":606.217,"high":606.217,"low":606.136,"close":606.137,"volume":0.052799999713897705},{"timestamp":1742400060000,"open":606.136,"high":606.136,"low":605.646,"close":605.646,"volume":0.13199999928474426},{"timestamp":1742400120000,"open":605.936,"high":605.936,"low":605.776,"close":605.776,"volume":0.03959999978542328},{"timestamp":1742400180000,"open":605.777,"high":605.926,"low":605.776,"close":605.926,"volume":0.052799999713897705},{"timestamp":1742400240000,"open":605.927,"high":605.927,"low":605.927,"close":605.927,"volume":0.026399999856948853},{"timestamp":1742400300000,"open":605.936,"high":606.077,"low":605.936,"close":606.077,"volume":0.10559999942779541},{"timestamp":1742400360000,"open":606.076,"high":606.217,"low":606.076,"close":606.077,"volume":0.07919999957084656},{"timestamp":1742400420000,"open":606.076,"high":606.217,"low":606.076,"close":606.217,"volume":0.03959999978542328},{"timestamp":1742400480000,"open":606.147,"high":606.407,"low":606.147,"close":606.407,"volume":0.09239999949932098},{"timestamp":1742400540000,"open":606.406,"high":606.406,"low":606.406,"close":606.406,"volume":0.013199999928474426},{"timestamp":1742400600000,"open":606.407,"high":606.407,"low":606.407,"close":606.407,"volume":0.013199999928474426},{"timestamp":1742400660000,"open":606.426,"high":606.426,"low":606.406,"close":606.406,"volume":0.052799999713897705},{"timestamp":1742400720000,"open":606.406,"high":606.406,"low":605.936,"close":605.937,"volume":0.12780000269412994},{"timestamp":1742400780000,"open":605.647,"high":605.647,"low":605.596,"close":605.596,"volume":0.09239999949932098},{"timestamp":1742400840000,"open":605.777,"high":605.777,"low":605.607,"close":605.777,"volume":0.06599999964237213},{"timestamp":1742400900000,"open":605.676,"high":605.727,"low":605.676,"close":605.726,"volume":0.06599999964237213},{"timestamp":1742400960000,"open":605.727,"high":605.897,"low":605.626,"close":605.626,"volume":0.07919999957084656},{"timestamp":1742401020000,"open":605.626,"high":605.626,"low":605.376,"close":605.376,"volume":0.052799999713897705},{"timestamp":1742401080000,"open":605.377,"high":605.377,"low":605.127,"close":605.166,"volume":0.09239999949932098},{"timestamp":1742401140000,"open":605.516,"high":605.516,"low":605.226,"close":605.227,"volume":0.052799999713897705},{"timestamp":1742401200000,"open":605.226,"high":605.226,"low":605.166,"close":605.167,"volume":0.052799999713897705},{"timestamp":1742401260000,"open":605.166,"high":605.166,"low":605.166,"close":605.166,"volume":0.013199999928474426},{"timestamp":1742401320000,"open":605.097,"high":605.427,"low":605.096,"close":605.427,"volume":0.07919999957084656},{"timestamp":1742401380000,"open":605.427,"high":605.737,"low":605.426,"close":605.547,"volume":0.13199999928474426},{"timestamp":1742401440000,"open":605.547,"high":605.547,"low":605.166,"close":605.166,"volume":0.1589999943971634},{"timestamp":1742401500000,"open":605.167,"high":605.176,"low":604.946,"close":604.946,"volume":0.06599999964237213},{"timestamp":1742401560000,"open":604.947,"high":604.947,"low":604.946,"close":604.947,"volume":0.052799999713897705},{"timestamp":1742401620000,"open":604.817,"high":604.817,"low":604.817,"close":604.817,"volume":0.013199999928474426},{"timestamp":1742401680000,"open":604.816,"high":604.817,"low":604.816,"close":604.817,"volume":0.026399999856948853},{"timestamp":1742401740000,"open":604.816,"high":605.236,"low":604.816,"close":605.057,"volume":0.06599999964237213},{"timestamp":1742401800000,"open":605.057,"high":605.057,"low":605.057,"close":605.057,"volume":0.013199999928474426},{"timestamp":1742401860000,"open":605.056,"high":605.056,"low":604.946,"close":604.946,"volume":0.022199999541044235},{"timestamp":1742401920000,"open":604.757,"high":604.757,"low":604.736,"close":604.757,"volume":0.07500000298023224},{"timestamp":1742401980000,"open":604.736,"high":604.736,"low":603.846,"close":603.846,"volume":0.08820000290870667},{"timestamp":1742402040000,"open":603.847,"high":604.216,"low":603.847,"close":604.216,"volume":0.07919999957084656},{"timestamp":1742402100000,"open":604.526,"high":604.526,"low":604.526,"close":604.526,"volume":0.013199999928474426},{"timestamp":1742402160000,"open":604.527,"high":604.527,"low":604.527,"close":604.527,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":604.527,"high":604.527,"low":604.526,"close":604.527,"volume":0.061799999326467514},{"timestamp":1742402400000,"open":604.027,"high":604.027,"low":603.846,"close":603.846,"volume":0.03959999978542328},{"timestamp":1742402580000,"open":603.846,"high":603.846,"low":603.846,"close":603.846,"volume":0.013199999928474426},{"timestamp":1742402640000,"open":603.847,"high":603.847,"low":603.646,"close":603.646,"volume":0.07919999957084656},{"timestamp":1742402700000,"open":603.706,"high":603.706,"low":603.646,"close":603.647,"volume":0.052799999713897705},{"timestamp":1742402760000,"open":603.557,"high":603.557,"low":603.557,"close":603.557,"volume":0.026399999856948853},{"timestamp":1742402880000,"open":603.626,"high":603.626,"low":603.556,"close":603.556,"volume":0.026399999856948853},{"timestamp":1742402940000,"open":603.557,"high":603.557,"low":603.557,"close":603.557,"volume":0.026399999856948853},{"timestamp":1742403000000,"open":603.556,"high":603.626,"low":603.556,"close":603.626,"volume":0.026399999856948853},{"timestamp":1742403060000,"open":603.556,"high":603.626,"low":603.016,"close":603.017,"volume":0.1542000025510788},{"timestamp":1742403120000,"open":603.017,"high":603.087,"low":603.017,"close":603.087,"volume":0.052799999713897705},{"timestamp":1742403180000,"open":603.147,"high":603.586,"low":603.087,"close":603.087,"volume":0.21119999885559082},{"timestamp":1742403240000,"open":603.197,"high":603.207,"low":603.197,"close":603.207,"volume":0.026399999856948853},{"timestamp":1742403360000,"open":602.646,"high":602.756,"low":602.537,"close":602.746,"volume":0.11879999935626984},{"timestamp":1742403420000,"open":602.747,"high":602.747,"low":602.747,"close":602.747,"volume":0.026399999856948853},{"timestamp":1742403480000,"open":602.746,"high":602.746,"low":602.746,"close":602.746,"volume":0.013199999928474426},{"timestamp":1742403540000,"open":602.537,"high":602.586,"low":602.536,"close":602.537,"volume":0.052799999713897705},{"timestamp":1742403600000,"open":602.797,"high":602.817,"low":602.586,"close":602.817,"volume":0.06599999964237213},{"timestamp":1742403660000,"open":603.037,"high":603.037,"low":602.816,"close":602.816,"volume":0.03539999946951866},{"timestamp":1742403720000,"open":602.706,"high":602.707,"low":602.387,"close":602.387,"volume":0.11460000276565552},{"timestamp":1742403780000,"open":602.317,"high":602.317,"low":602.297,"close":602.297,"volume":0.052799999713897705},{"timestamp":1742403840000,"open":602.296,"high":602.327,"low":602.296,"close":602.327,"volume":0.06599999964237213},{"timestamp":1742403900000,"open":602.297,"high":602.297,"low":602.227,"close":602.227,"volume":0.07919999957084656},{"timestamp":1742403960000,"open":602.227,"high":602.227,"low":601.456,"close":601.456,"volume":0.07500000298023224},{"timestamp":1742404020000,"open":601.457,"high":601.457,"low":601.436,"close":601.436,"volume":0.07500000298023224},{"timestamp":1742404080000,"open":601.436,"high":601.436,"low":601.136,"close":601.137,"volume":0.07500000298023224},{"timestamp":1742404140000,"open":601.136,"high":601.397,"low":601.136,"close":601.136,"volume":0.052799999713897705},{"timestamp":1742404200000,"open":601.137,"high":601.137,"low":601.136,"close":601.136,"volume":0.026399999856948853},{"timestamp":1742404260000,"open":601.136,"high":601.136,"low":601.136,"close":601.136,"volume":0.013199999928474426},{"timestamp":1742404320000,"open":601.226,"high":601.227,"low":600.386,"close":600.386,"volume":0.11879999935626984},{"timestamp":1742404380000,"open":600.386,"high":600.387,"low":600.386,"close":600.386,"volume":0.06599999964237213},{"timestamp":1742404440000,"open":600.387,"high":600.387,"low":599.907,"close":599.907,"volume":0.07500000298023224},{"timestamp":1742404500000,"open":599.837,"high":599.837,"low":599.837,"close":599.837,"volume":0.013199999928474426},{"timestamp":1742404560000,"open":600.106,"high":600.107,"low":599.826,"close":599.827,"volume":0.13199999928474426},{"timestamp":1742404680000,"open":599.826,"high":599.897,"low":599.826,"close":599.896,"volume":0.052799999713897705},{"timestamp":1742404740000,"open":600.097,"high":600.317,"low":599.967,"close":600.317,"volume":0.1451999992132187},{"timestamp":1742404800000,"open":600.316,"high":600.317,"low":600.316,"close":600.317,"volume":0.026399999856948853},{"timestamp":1742405040000,"open":600.276,"high":600.276,"low":600.276,"close":600.276,"volume":0.013199999928474426},{"timestamp":1742405100000,"open":600.107,"high":600.107,"low":600.107,"close":600.107,"volume":0.013199999928474426},{"timestamp":1742405160000,"open":600.106,"high":600.106,"low":600.106,"close":600.106,"volume":0.013199999928474426},{"timestamp":1742405220000,"open":600.077,"high":600.646,"low":599.996,"close":599.997,"volume":0.19380000233650208},{"timestamp":1742405340000,"open":599.997,"high":599.997,"low":599.706,"close":599.707,"volume":0.14100000262260437},{"timestamp":1742405400000,"open":599.787,"high":599.787,"low":599.246,"close":599.246,"volume":0.11460000276565552},{"timestamp":1742405460000,"open":599.247,"high":599.267,"low":599.247,"close":599.266,"volume":0.1451999992132187},{"timestamp":1742405520000,"open":599.266,"high":599.267,"low":599.166,"close":599.166,"volume":0.10559999942779541},{"timestamp":1742405580000,"open":599.386,"high":599.577,"low":599.386,"close":599.577,"volume":0.11879999935626984},{"timestamp":1742405640000,"open":599.876,"high":599.877,"low":599.876,"close":599.876,"volume":0.10559999942779541},{"timestamp":1742405700000,"open":599.876,"high":600.237,"low":599.876,"close":600.237,"volume":0.17159999907016754},{"timestamp":1742405760000,"open":600.236,"high":600.377,"low":599.776,"close":599.776,"volume":0.2070000022649765},{"timestamp":1742405820000,"open":600.227,"high":600.227,"low":599.667,"close":599.667,"volume":0.07919999957084656},{"timestamp":1742405880000,"open":599.666,"high":600.107,"low":599.566,"close":599.566,"volume":0.052799999713897705},{"timestamp":1742405940000,"open":599.987,"high":599.987,"low":599.986,"close":599.986,"volume":0.026399999856948853},{"timestamp":1742406000000,"open":599.837,"high":599.837,"low":599.837,"close":599.837,"volume":0.013199999928474426},{"timestamp":1742406060000,"open":599.917,"high":600.326,"low":599.916,"close":600.217,"volume":0.1542000025510788},{"timestamp":1742406120000,"open":600.217,"high":600.347,"low":599.896,"close":599.896,"volume":0.07919999957084656},{"timestamp":1742406180000,"open":600.227,"high":600.227,"low":600.227,"close":600.227,"volume":0.026399999856948853},{"timestamp":1742406240000,"open":599.896,"high":599.896,"low":598.727,"close":598.727,"volume":0.18960000574588776},{"timestamp":1742406300000,"open":598.727,"high":598.917,"low":598.726,"close":598.866,"volume":0.06599999964237213},{"timestamp":1742406360000,"open":598.867,"high":598.867,"low":598.727,"close":598.866,"volume":0.06599999964237213},{"timestamp":1742406420000,"open":598.867,"high":598.877,"low":598.867,"close":598.877,"volume":0.03959999978542328},{"timestamp":1742406480000,"open":598.876,"high":598.876,"low":598.876,"close":598.876,"volume":0.026399999856948853},{"timestamp":1742406540000,"open":598.876,"high":598.876,"low":598.197,"close":598.197,"volume":0.1103999987244606},{"timestamp":1742406600000,"open":598.206,"high":599.217,"low":598.206,"close":599.036,"volume":0.15000000596046448},{"timestamp":1742406660000,"open":599.046,"high":599.317,"low":599.046,"close":599.057,"volume":0.09239999949932098},{"timestamp":1742406720000,"open":599.286,"high":599.286,"low":599.186,"close":599.186,"volume":0.07919999957084656},{"timestamp":1742406780000,"open":599.087,"high":599.087,"low":599.066,"close":599.066,"volume":0.03539999946951866},{"timestamp":1742406840000,"open":599.067,"high":599.067,"low":599.067,"close":599.067,"volume":0.008999999612569809},{"timestamp":1742406960000,"open":598.857,"high":598.857,"low":598.856,"close":598.857,"volume":0.052799999713897705},{"timestamp":1742407020000,"open":598.857,"high":598.857,"low":598.857,"close":598.857,"volume":0.026399999856948853},{"timestamp":1742407080000,"open":598.856,"high":598.856,"low":598.187,"close":598.187,"volume":0.08820000290870667},{"timestamp":1742407140000,"open":598.286,"high":598.317,"low":598.196,"close":598.227,"volume":0.07919999957084656},{"timestamp":1742407200000,"open":598.227,"high":600.016,"low":598.227,"close":600.016,"volume":0.09239999949932098},{"timestamp":1742407380000,"open":600.447,"high":600.447,"low":599.766,"close":599.766,"volume":0.07919999957084656},{"timestamp":1742407440000,"open":599.767,"high":599.767,"low":599.766,"close":599.767,"volume":0.07919999957084656},{"timestamp":1742407500000,"open":599.087,"high":599.377,"low":599.087,"close":599.087,"volume":0.03959999978542328},{"timestamp":1742407560000,"open":599.196,"high":599.196,"low":598.866,"close":598.867,"volume":0.12780000269412994},{"timestamp":1742407620000,"open":598.866,"high":599.287,"low":598.866,"close":599.287,"volume":0.052799999713897705},{"timestamp":1742407680000,"open":599.347,"high":599.656,"low":599.346,"close":599.436,"volume":0.09239999949932098},{"timestamp":1742407740000,"open":599.457,"high":599.457,"low":599.457,"close":599.457,"volume":0.008999999612569809},{"timestamp":1742407800000,"open":599.877,"high":600.027,"low":599.877,"close":600.027,"volume":0.03959999978542328},{"timestamp":1742407860000,"open":599.916,"high":600.067,"low":599.916,"close":600.067,"volume":0.06599999964237213},{"timestamp":1742407920000,"open":599.996,"high":600.447,"low":599.816,"close":600.317,"volume":0.12780000269412994},{"timestamp":1742407980000,"open":600.156,"high":600.327,"low":599.877,"close":599.877,"volume":0.11460000276565552},{"timestamp":1742408100000,"open":600.007,"high":600.617,"low":600.007,"close":600.616,"volume":0.07919999957084656},{"timestamp":1742408160000,"open":600.616,"high":600.757,"low":600.616,"close":600.616,"volume":0.07919999957084656},{"timestamp":1742408220000,"open":600.616,"high":600.617,"low":600.616,"close":600.617,"volume":0.026399999856948853},{"timestamp":1742408280000,"open":600.617,"high":600.617,"low":600.617,"close":600.617,"volume":0.013199999928474426},{"timestamp":1742408400000,"open":600.847,"high":600.877,"low":600.617,"close":600.617,"volume":0.12780000269412994},{"timestamp":1742408520000,"open":600.807,"high":600.807,"low":600.646,"close":600.796,"volume":0.03539999946951866},{"timestamp":1742408580000,"open":600.796,"high":600.797,"low":600.796,"close":600.797,"volume":0.03959999978542328},{"timestamp":1742408640000,"open":600.807,"high":601.097,"low":600.807,"close":601.097,"volume":0.026399999856948853},{"timestamp":1742408700000,"open":601.096,"high":601.416,"low":600.806,"close":600.927,"volume":0.2117999941110611},{"timestamp":1742408760000,"open":600.947,"high":600.947,"low":600.646,"close":600.646,"volume":0.04859999939799309},{"timestamp":1742408820000,"open":600.807,"high":600.936,"low":600.807,"close":600.936,"volume":0.09239999949932098},{"timestamp":1742408880000,"open":600.936,"high":600.936,"low":600.487,"close":600.487,"volume":0.1103999987244606},{"timestamp":1742408940000,"open":600.536,"high":600.827,"low":600.536,"close":600.547,"volume":0.052799999713897705},{"timestamp":1742409000000,"open":600.547,"high":601.407,"low":600.547,"close":601.367,"volume":0.21119999885559082},{"timestamp":1742409060000,"open":601.366,"high":601.417,"low":601.366,"close":601.417,"volume":0.06599999964237213},{"timestamp":1742409120000,"open":602.096,"high":602.337,"low":602.096,"close":602.337,"volume":0.052799999713897705},{"timestamp":1742409180000,"open":602.346,"high":602.517,"low":602.076,"close":602.077,"volume":0.11940000206232071},{"timestamp":1742409240000,"open":601.897,"high":601.897,"low":601.846,"close":601.856,"volume":0.052799999713897705},{"timestamp":1742409300000,"open":601.856,"high":602.706,"low":601.856,"close":602.697,"volume":0.06599999964237213},{"timestamp":1742409480000,"open":602.687,"high":602.687,"low":602.126,"close":602.126,"volume":0.17640000581741333},{"timestamp":1742409540000,"open":602.127,"high":602.587,"low":601.986,"close":601.986,"volume":0.15000000596046448},{"timestamp":1742409600000,"open":601.987,"high":601.987,"low":601.547,"close":601.547,"volume":0.14159999787807465},{"timestamp":1742409660000,"open":601.546,"high":602.246,"low":601.546,"close":602.167,"volume":0.16740000247955322},{"timestamp":1742409720000,"open":602.107,"high":602.777,"low":602.107,"close":602.527,"volume":0.11879999935626984},{"timestamp":1742409780000,"open":602.526,"high":602.527,"low":602.526,"close":602.526,"volume":0.06599999964237213},{"timestamp":1742409840000,"open":602.526,"high":603.027,"low":602.526,"close":602.847,"volume":0.13199999928474426},{"timestamp":1742409900000,"open":602.846,"high":603.017,"low":602.846,"close":602.867,"volume":0.14100000262260437},{"timestamp":1742409960000,"open":602.866,"high":602.867,"low":602.666,"close":602.667,"volume":0.07079999893903732},{"timestamp":1742410020000,"open":603.047,"high":603.047,"low":602.817,"close":602.817,"volume":0.026399999856948853},{"timestamp":1742410080000,"open":602.816,"high":603.496,"low":602.816,"close":603.487,"volume":0.11879999935626984},{"timestamp":1742410200000,"open":603.496,"high":603.496,"low":603.496,"close":603.496,"volume":0.013199999928474426},{"timestamp":1742410260000,"open":603.496,"high":603.526,"low":603.306,"close":603.316,"volume":0.16740000247955322},{"timestamp":1742410320000,"open":603.316,"high":604.167,"low":603.316,"close":603.867,"volume":0.22439999878406525},{"timestamp":1742410380000,"open":603.906,"high":603.906,"low":603.906,"close":603.906,"volume":0.026399999856948853},{"timestamp":1742410440000,"open":603.907,"high":604.246,"low":603.906,"close":603.907,"volume":0.1451999992132187},{"timestamp":1742410500000,"open":603.906,"high":604.137,"low":603.786,"close":604.027,"volume":0.10140000283718109},{"timestamp":1742410560000,"open":604.027,"high":604.826,"low":604.027,"close":604.217,"volume":0.2070000022649765},{"timestamp":1742410620000,"open":604.216,"high":604.827,"low":604.216,"close":604.827,"volume":0.1451999992132187},{"timestamp":1742410680000,"open":604.827,"high":604.827,"low":604.746,"close":604.747,"volume":0.07500000298023224},{"timestamp":1742410740000,"open":604.746,"high":605.236,"low":604.746,"close":605.197,"volume":0.14100000262260437},{"timestamp":1742410800000,"open":605.197,"high":606.096,"low":605.197,"close":605.616,"volume":0.24660000205039978},{"timestamp":1742410860000,"open":605.617,"high":605.817,"low":605.497,"close":605.497,"volume":0.1542000025510788},{"timestamp":1742410920000,"open":605.527,"high":606.156,"low":605.497,"close":605.587,"volume":0.18479999899864197},{"timestamp":1742410980000,"open":605.867,"high":606.156,"low":605.496,"close":605.867,"volume":0.13199999928474426},{"timestamp":1742411040000,"open":605.866,"high":605.886,"low":605.866,"close":605.886,"volume":0.052799999713897705},{"timestamp":1742411100000,"open":605.887,"high":606.216,"low":605.886,"close":606.216,"volume":0.19679999351501465},{"timestamp":1742411160000,"open":606.216,"high":606.216,"low":605.886,"close":606.127,"volume":0.15839999914169312},{"timestamp":1742411220000,"open":606.177,"high":607.227,"low":606.177,"close":607.227,"volume":0.13199999928474426},{"timestamp":1742411280000,"open":607.226,"high":607.226,"low":607.016,"close":607.026,"volume":0.07500000298023224},{"timestamp":1742411340000,"open":607.026,"high":607.206,"low":607.016,"close":607.206,"volume":0.09239999949932098},{"timestamp":1742411400000,"open":607.207,"high":607.697,"low":607.016,"close":607.197,"volume":0.38760000467300415},{"timestamp":1742411460000,"open":607.196,"high":607.397,"low":606.386,"close":606.386,"volume":0.2694000005722046},{"timestamp":1742411520000,"open":606.387,"high":606.387,"low":605.496,"close":605.496,"volume":0.2508000135421753},{"timestamp":1742411580000,"open":605.496,"high":606.197,"low":605.496,"close":605.716,"volume":0.2160000056028366},{"timestamp":1742411640000,"open":605.717,"high":606.296,"low":605.717,"close":606.296,"volume":0.2903999984264374},{"timestamp":1742411700000,"open":606.296,"high":606.547,"low":606.266,"close":606.537,"volume":0.13199999928474426},{"timestamp":1742411760000,"open":606.546,"high":606.686,"low":606.146,"close":606.147,"volume":0.24240000545978546},{"timestamp":1742411820000,"open":606.147,"high":606.147,"low":605.966,"close":605.966,"volume":0.2070000022649765},{"timestamp":1742411880000,"open":605.966,"high":606.287,"low":605.556,"close":605.556,"volume":0.33059999346733093},{"timestamp":1742411940000,"open":605.557,"high":605.867,"low":605.496,"close":605.866,"volume":0.23340000212192535},{"timestamp":1742412000000,"open":605.867,"high":605.867,"low":605.446,"close":605.447,"volume":0.17640000581741333},{"timestamp":1742412060000,"open":605.446,"high":605.637,"low":605.426,"close":605.427,"volume":0.13199999928474426},{"timestamp":1742412120000,"open":605.457,"high":605.457,"low":605.146,"close":605.146,"volume":0.04859999939799309},{"timestamp":1742412180000,"open":605.246,"high":605.246,"low":604.576,"close":605.007,"volume":0.26460000872612},{"timestamp":1742412240000,"open":604.786,"high":605.056,"low":604.786,"close":604.997,"volume":0.11879999935626984},{"timestamp":1742412300000,"open":604.927,"high":604.927,"low":604.856,"close":604.856,"volume":0.13199999928474426},{"timestamp":1742412360000,"open":604.857,"high":604.857,"low":604.437,"close":604.437,"volume":0.2117999941110611},{"timestamp":1742412420000,"open":604.436,"high":604.437,"low":603.916,"close":603.916,"volume":0.17640000581741333},{"timestamp":1742412480000,"open":603.916,"high":604.297,"low":603.297,"close":603.297,"volume":0.2603999972343445},{"timestamp":1742412540000,"open":603.297,"high":603.297,"low":602.727,"close":603.156,"volume":0.12780000269412994},{"timestamp":1742412600000,"open":602.877,"high":603.207,"low":602.877,"close":603.207,"volume":0.07919999957084656},{"timestamp":1742412660000,"open":603.206,"high":603.777,"low":603.206,"close":603.217,"volume":0.24240000545978546},{"timestamp":1742412720000,"open":603.216,"high":604.187,"low":603.206,"close":603.967,"volume":0.15839999914169312},{"timestamp":1742412780000,"open":603.966,"high":604.187,"low":603.966,"close":604.026,"volume":0.15000000596046448},{"timestamp":1742412840000,"open":604.027,"high":604.027,"low":603.446,"close":603.447,"volume":0.16740000247955322},{"timestamp":1742412900000,"open":603.477,"high":603.477,"low":603.096,"close":603.096,"volume":0.2070000022649765},{"timestamp":1742412960000,"open":603.096,"high":604.017,"low":603.096,"close":603.886,"volume":0.1979999989271164},{"timestamp":1742413020000,"open":603.886,"high":604.037,"low":603.886,"close":604.036,"volume":0.07919999957084656},{"timestamp":1742413080000,"open":604.156,"high":604.617,"low":604.036,"close":604.617,"volume":0.22439999878406525},{"timestamp":1742413140000,"open":604.737,"high":604.737,"low":604.207,"close":604.236,"volume":0.1589999943971634},{"timestamp":1742413200000,"open":604.237,"high":604.617,"low":604.236,"close":604.617,"volume":0.06599999964237213},{"timestamp":1742413260000,"open":604.616,"high":605.486,"low":604.616,"close":605.466,"volume":0.22020000219345093},{"timestamp":1742413320000,"open":605.336,"high":605.467,"low":604.777,"close":604.777,"volume":0.22020000219345093},{"timestamp":1742413380000,"open":604.787,"high":605.206,"low":604.777,"close":604.917,"volume":0.10559999942779541},{"timestamp":1742413440000,"open":605.206,"high":605.577,"low":605.206,"close":605.366,"volume":0.06599999964237213},{"timestamp":1742413500000,"open":605.367,"high":605.367,"low":604.867,"close":604.867,"volume":0.2070000022649765},{"timestamp":1742413560000,"open":604.867,"high":604.867,"low":604.176,"close":604.177,"volume":0.24719999730587006},{"timestamp":1742413620000,"open":604.176,"high":604.207,"low":603.176,"close":603.176,"volume":0.1451999992132187},{"timestamp":1742413680000,"open":603.277,"high":603.277,"low":602.906,"close":603.246,"volume":0.07500000298023224},{"timestamp":1742413740000,"open":603.077,"high":603.077,"low":602.706,"close":602.716,"volume":0.15000000596046448},{"timestamp":1742413800000,"open":602.717,"high":602.717,"low":601.687,"close":601.687,"volume":0.1632000058889389},{"timestamp":1742413860000,"open":601.686,"high":602.137,"low":601.466,"close":602.137,"volume":0.24660000205039978},{"timestamp":1742413920000,"open":602.257,"high":602.726,"low":601.966,"close":601.966,"volume":0.13199999928474426},{"timestamp":1742413980000,"open":601.966,"high":602.607,"low":601.966,"close":602.607,"volume":0.2639999985694885},{"timestamp":1742414040000,"open":602.286,"high":602.816,"low":602.236,"close":602.627,"volume":0.49320000410079956},{"timestamp":1742414100000,"open":602.626,"high":603.087,"low":602.257,"close":602.316,"volume":0.2903999984264374},{"timestamp":1742414160000,"open":602.317,"high":602.786,"low":602.316,"close":602.537,"volume":0.48420000076293945},{"timestamp":1742414220000,"open":602.536,"high":602.966,"low":602.536,"close":602.697,"volume":0.48420000076293945},{"timestamp":1742414280000,"open":602.696,"high":602.917,"low":602.696,"close":602.797,"volume":0.33000001311302185},{"timestamp":1742414340000,"open":602.796,"high":602.987,"low":602.316,"close":602.847,"volume":0.49320000410079956}]