[{"timestamp":1742371200000,"open":607.685,"high":608.385,"low":606.684,"close":606.879,"volume":0.010459999553859234},{"timestamp":1742371260000,"open":606.976,"high":610.799,"low":606.784,"close":610.288,"volume":0.014560000039637089},{"timestamp":1742371320000,"open":610.186,"high":610.799,"low":608.788,"close":608.875,"volume":0.014100000262260437},{"timestamp":1742371380000,"open":608.992,"high":608.992,"low":607.574,"close":607.583,"volume":0.005319999996572733},{"timestamp":1742371440000,"open":607.486,"high":607.486,"low":606.284,"close":606.889,"volume":0.014560000039637089},{"timestamp":1742371500000,"open":606.884,"high":607.68,"low":606.674,"close":607.174,"volume":0.01568000018596649},{"timestamp":1742371560000,"open":607.292,"high":607.292,"low":606.475,"close":606.486,"volume":0.007280000019818544},{"timestamp":1742371620000,"open":606.591,"high":606.987,"low":606.375,"close":606.694,"volume":0.013159999623894691},{"timestamp":1742371680000,"open":606.684,"high":607.687,"low":606.681,"close":607.093,"volume":0.01568000018596649},{"timestamp":1742371740000,"open":607.087,"high":607.992,"low":606.578,"close":606.691,"volume":0.01858000084757805},{"timestamp":1742371800000,"open":606.687,"high":607.09,"low":606.286,"close":606.377,"volume":0.013539999723434448},{"timestamp":1742371860000,"open":606.275,"high":606.299,"low":605.884,"close":606.077,"volume":0.018479999154806137},{"timestamp":1742371920000,"open":605.98,"high":606.482,"low":605.376,"close":606.294,"volume":0.020719999447464943},{"timestamp":1742371980000,"open":606.286,"high":606.392,"low":605.385,"close":606.078,"volume":0.01679999940097332},{"timestamp":1742372040000,"open":605.988,"high":606.277,"low":605.576,"close":606.078,"volume":0.021940000355243683},{"timestamp":1742372100000,"open":606.28,"high":606.992,"low":606.179,"close":606.782,"volume":0.01931999996304512},{"timestamp":1742372160000,"open":606.88,"high":607.394,"low":606.187,"close":606.592,"volume":0.01745999976992607},{"timestamp":1742372220000,"open":606.589,"high":607.077,"low":606.476,"close":606.591,"volume":0.02166000008583069},{"timestamp":1742372280000,"open":606.677,"high":606.893,"low":606.275,"close":606.589,"volume":0.01679999940097332},{"timestamp":1742372340000,"open":606.699,"high":607.491,"low":606.685,"close":606.987,"volume":0.015399999916553497},{"timestamp":1742372400000,"open":606.982,"high":607.192,"low":606.699,"close":606.978,"volume":0.01568000018596649},{"timestamp":1742372460000,"open":607.076,"high":607.288,"low":606.375,"close":606.375,"volume":0.015960000455379486},{"timestamp":1742372520000,"open":606.477,"high":606.894,"low":606.175,"close":606.894,"volume":0.015960000455379486},{"timestamp":1742372580000,"open":606.977,"high":607.594,"low":606.78,"close":607.379,"volume":0.013159999623894691},{"timestamp":1742372640000,"open":607.393,"high":607.584,"low":606.478,"close":606.482,"volume":0.016620000824332237},{"timestamp":1742372700000,"open":606.389,"high":606.694,"low":605.69,"close":605.792,"volume":0.017079999670386314},{"timestamp":1742372760000,"open":605.789,"high":606.387,"low":605.789,"close":605.879,"volume":0.016899999231100082},{"timestamp":1742372820000,"open":605.993,"high":605.993,"low":605.478,"close":605.783,"volume":0.019039999693632126},{"timestamp":1742372880000,"open":605.68,"high":606.078,"low":605.579,"close":606.078,"volume":0.010359999723732471},{"timestamp":1742372940000,"open":606.092,"high":606.594,"low":605.987,"close":606.576,"volume":0.011760000139474869},{"timestamp":1742373000000,"open":606.699,"high":607.777,"low":606.699,"close":607.585,"volume":0.01735999993979931},{"timestamp":1742373060000,"open":607.599,"high":607.792,"low":606.993,"close":607.177,"volume":0.015399999916553497},{"timestamp":1742373120000,"open":607.088,"high":607.791,"low":607.077,"close":607.791,"volume":0.01624000072479248},{"timestamp":1742373180000,"open":607.785,"high":607.994,"low":607.675,"close":607.678,"volume":0.01092000026255846},{"timestamp":1742373240000,"open":607.694,"high":608.593,"low":607.578,"close":608.583,"volume":0.015960000455379486},{"timestamp":1742373300000,"open":608.576,"high":608.799,"low":607.58,"close":607.792,"volume":0.014560000039637089},{"timestamp":1742373360000,"open":607.79,"high":607.899,"low":607.585,"close":607.883,"volume":0.014000000432133675},{"timestamp":1742373420000,"open":607.886,"high":608.685,"low":607.779,"close":608.685,"volume":0.006719999946653843},{"timestamp":1742373480000,"open":608.785,"high":608.791,"low":607.883,"close":607.98,"volume":0.012880000285804272},{"timestamp":1742373540000,"open":608.074,"high":608.074,"low":607.577,"close":607.599,"volume":0.014560000039637089},{"timestamp":1742373600000,"open":607.577,"high":607.69,"low":606.779,"close":607.088,"volume":0.01336000021547079},{"timestamp":1742373660000,"open":606.987,"high":606.988,"low":606.575,"close":606.591,"volume":0.008960000239312649},{"timestamp":1742373720000,"open":606.584,"high":606.693,"low":605.892,"close":606.182,"volume":0.011760000139474869},{"timestamp":1742373780000,"open":606.294,"high":606.294,"low":605.987,"close":606.185,"volume":0.005040000192821026},{"timestamp":1742373840000,"open":606.076,"high":606.288,"low":606.074,"close":606.288,"volume":0.004480000119656324},{"timestamp":1742373900000,"open":606.188,"high":606.188,"low":605.681,"close":606.093,"volume":0.010639999993145466},{"timestamp":1742373960000,"open":606.08,"high":606.593,"low":606.078,"close":606.379,"volume":0.012140000239014626},{"timestamp":1742374020000,"open":606.288,"high":606.691,"low":606.179,"close":606.594,"volume":0.012600000016391277},{"timestamp":1742374080000,"open":606.578,"high":606.892,"low":606.575,"close":606.892,"volume":0.009060000069439411},{"timestamp":1742374140000,"open":606.977,"high":607.188,"low":606.874,"close":607.084,"volume":0.014000000432133675},{"timestamp":1742374200000,"open":607.288,"high":607.288,"low":606.286,"close":606.291,"volume":0.013439999893307686},{"timestamp":1742374260000,"open":606.193,"high":606.399,"low":605.977,"close":605.979,"volume":0.014000000432133675},{"timestamp":1742374320000,"open":605.985,"high":606.585,"low":605.985,"close":606.183,"volume":0.01372000016272068},{"timestamp":1742374380000,"open":606.084,"high":606.693,"low":605.999,"close":606.389,"volume":0.01549999974668026},{"timestamp":1742374440000,"open":606.391,"high":606.994,"low":606.378,"close":606.994,"volume":0.00812000036239624},{"timestamp":1742374500000,"open":607.086,"high":607.493,"low":606.78,"close":606.875,"volume":0.011479999870061874},{"timestamp":1742374560000,"open":606.793,"high":606.899,"low":606.676,"close":606.775,"volume":0.011579999700188637},{"timestamp":1742374620000,"open":606.789,"high":607.292,"low":606.775,"close":607.176,"volume":0.0075599998235702515},{"timestamp":1742374680000,"open":607.077,"high":607.278,"low":606.978,"close":607.088,"volume":0.012419999577105045},{"timestamp":1742374740000,"open":607.09,"high":607.19,"low":606.884,"close":607.075,"volume":0.0061599998734891415},{"timestamp":1742374800000,"open":606.985,"high":607.093,"low":606.682,"close":606.887,"volume":0.010359999723732471},{"timestamp":1742374860000,"open":606.788,"high":607.084,"low":606.58,"close":606.79,"volume":0.00839999970048666},{"timestamp":1742374920000,"open":606.685,"high":606.883,"low":606.289,"close":606.785,"volume":0.0075599998235702515},{"timestamp":1742374980000,"open":606.789,"high":607.486,"low":606.784,"close":606.889,"volume":0.01092000026255846},{"timestamp":1742375040000,"open":606.888,"high":607.19,"low":606.874,"close":606.999,"volume":0.00559999980032444},{"timestamp":1742375100000,"open":606.976,"high":606.976,"low":606.487,"close":606.487,"volume":0.00839999970048666},{"timestamp":1742375160000,"open":606.575,"high":607.399,"low":606.575,"close":606.888,"volume":0.008960000239312649},{"timestamp":1742375220000,"open":606.975,"high":607.089,"low":606.582,"close":606.784,"volume":0.009239999577403069},{"timestamp":1742375280000,"open":606.687,"high":607.091,"low":606.674,"close":606.877,"volume":0.012880000285804272},{"timestamp":1742375340000,"open":606.98,"high":607.394,"low":606.98,"close":607.093,"volume":0.012040000408887863},{"timestamp":1742375400000,"open":607.185,"high":607.193,"low":606.275,"close":606.286,"volume":0.01522000040858984},{"timestamp":1742375460000,"open":606.386,"high":606.69,"low":606.289,"close":606.488,"volume":0.006819999776780605},{"timestamp":1742375520000,"open":606.484,"high":606.484,"low":605.674,"close":606.083,"volume":0.012419999577105045},{"timestamp":1742375580000,"open":605.992,"high":606.187,"low":605.489,"close":605.794,"volume":0.01372000016272068},{"timestamp":1742375640000,"open":605.777,"high":606.194,"low":605.584,"close":606.178,"volume":0.010359999723732471},{"timestamp":1742375700000,"open":606.185,"high":606.584,"low":606.079,"close":606.478,"volume":0.01372000016272068},{"timestamp":1742375760000,"open":606.586,"high":606.787,"low":606.18,"close":606.376,"volume":0.013159999623894691},{"timestamp":1742375820000,"open":606.474,"high":606.789,"low":606.384,"close":606.785,"volume":0.007280000019818544},{"timestamp":1742375880000,"open":606.692,"high":606.692,"low":606.179,"close":606.29,"volume":0.011760000139474869},{"timestamp":1742375940000,"open":606.284,"high":606.691,"low":606.274,"close":606.274,"volume":0.009800000116229057},{"timestamp":1742376000000,"open":606.285,"high":606.687,"low":606.281,"close":606.482,"volume":0.007840000092983246},{"timestamp":1742376060000,"open":606.484,"high":606.686,"low":606.374,"close":606.589,"volume":0.00812000036239624},{"timestamp":1742376120000,"open":606.581,"high":606.687,"low":606.276,"close":606.392,"volume":0.009519999846816063},{"timestamp":1742376180000,"open":606.299,"high":606.686,"low":606.176,"close":606.59,"volume":0.006440000142902136},{"timestamp":1742376240000,"open":606.678,"high":606.794,"low":606.475,"close":606.479,"volume":0.007840000092983246},{"timestamp":1742376300000,"open":606.478,"high":606.478,"low":606.174,"close":606.391,"volume":0.00839999970048666},{"timestamp":1742376360000,"open":606.289,"high":606.384,"low":606.189,"close":606.189,"volume":0.002240000059828162},{"timestamp":1742376420000,"open":606.191,"high":606.584,"low":606.177,"close":606.584,"volume":0.009519999846816063},{"timestamp":1742376480000,"open":606.689,"high":606.789,"low":606.477,"close":606.489,"volume":0.005319999996572733},{"timestamp":1742376540000,"open":606.58,"high":606.592,"low":606.474,"close":606.488,"volume":0.005319999996572733},{"timestamp":1742376600000,"open":606.39,"high":606.594,"low":606.378,"close":606.488,"volume":0.009340000338852406},{"timestamp":1742376660000,"open":606.49,"high":606.99,"low":606.386,"close":606.984,"volume":0.0061599998734891415},{"timestamp":1742376720000,"open":606.979,"high":607.599,"low":606.979,"close":607.488,"volume":0.014940000139176846},{"timestamp":1742376780000,"open":607.59,"high":607.59,"low":607.089,"close":607.199,"volume":0.008220000192523003},{"timestamp":1742376840000,"open":607.287,"high":607.499,"low":607.082,"close":607.474,"volume":0.008679999969899654},{"timestamp":1742376900000,"open":607.478,"high":607.594,"low":607.275,"close":607.294,"volume":0.007280000019818544},{"timestamp":1742376960000,"open":607.174,"high":607.499,"low":607.074,"close":607.489,"volume":0.009239999577403069},{"timestamp":1742377020000,"open":607.477,"high":607.587,"low":607.275,"close":607.575,"volume":0.00559999980032444},{"timestamp":1742377080000,"open":607.68,"high":607.794,"low":607.676,"close":607.778,"volume":0.007280000019818544},{"timestamp":1742377140000,"open":607.686,"high":607.891,"low":607.582,"close":607.877,"volume":0.00812000036239624},{"timestamp":1742377200000,"open":607.779,"high":607.893,"low":607.779,"close":607.886,"volume":0.00559999980032444},{"timestamp":1742377260000,"open":607.875,"high":608.188,"low":607.875,"close":608.188,"volume":0.007280000019818544},{"timestamp":1742377320000,"open":608.292,"high":608.391,"low":608.192,"close":608.299,"volume":0.007000000216066837},{"timestamp":1742377380000,"open":608.29,"high":608.593,"low":608.275,"close":608.489,"volume":0.01092000026255846},{"timestamp":1742377440000,"open":608.487,"high":608.487,"low":608.181,"close":608.394,"volume":0.00559999980032444},{"timestamp":1742377500000,"open":608.391,"high":608.69,"low":608.38,"close":608.485,"volume":0.007280000019818544},{"timestamp":1742377560000,"open":608.577,"high":609.282,"low":608.577,"close":609.075,"volume":0.005319999996572733},{"timestamp":1742377620000,"open":608.99,"high":609.199,"low":608.981,"close":609.082,"volume":0.01092000026255846},{"timestamp":1742377680000,"open":608.974,"high":609.483,"low":608.876,"close":609.483,"volume":0.010639999993145466},{"timestamp":1742377740000,"open":609.58,"high":609.694,"low":609.475,"close":609.691,"volume":0.011479999870061874},{"timestamp":1742377800000,"open":609.683,"high":610.199,"low":609.677,"close":610.084,"volume":0.011479999870061874},{"timestamp":1742377860000,"open":610.088,"high":610.599,"low":610.08,"close":610.599,"volume":0.013439999893307686},{"timestamp":1742377920000,"open":610.693,"high":610.894,"low":610.583,"close":610.585,"volume":0.009800000116229057},{"timestamp":1742377980000,"open":610.583,"high":611.194,"low":610.175,"close":610.591,"volume":0.00839999970048666},{"timestamp":1742378040000,"open":610.49,"high":610.887,"low":610.49,"close":610.787,"volume":0.0047599999234080315},{"timestamp":1742378100000,"open":610.883,"high":610.991,"low":610.774,"close":610.784,"volume":0.006440000142902136},{"timestamp":1742378160000,"open":610.785,"high":610.989,"low":610.678,"close":610.893,"volume":0.006719999946653843},{"timestamp":1742378220000,"open":610.887,"high":611.493,"low":610.887,"close":611.489,"volume":0.010459999553859234},{"timestamp":1742378280000,"open":611.486,"high":611.593,"low":611.181,"close":611.189,"volume":0.0061599998734891415},{"timestamp":1742378340000,"open":611.182,"high":611.19,"low":610.475,"close":611.083,"volume":0.00812000036239624},{"timestamp":1742378400000,"open":611.186,"high":611.392,"low":611.076,"close":611.076,"volume":0.007939999923110008},{"timestamp":1742378460000,"open":611.19,"high":611.593,"low":611.179,"close":611.58,"volume":0.00839999970048666},{"timestamp":1742378520000,"open":611.681,"high":611.987,"low":610.779,"close":611.085,"volume":0.01568000018596649},{"timestamp":1742378580000,"open":611.087,"high":611.492,"low":611.079,"close":611.293,"volume":0.015399999916553497},{"timestamp":1742378640000,"open":611.39,"high":612.189,"low":611.294,"close":612.189,"volume":0.01092000026255846},{"timestamp":1742378700000,"open":612.18,"high":612.399,"low":611.974,"close":612.074,"volume":0.011760000139474869},{"timestamp":1742378760000,"open":612.091,"high":612.389,"low":611.991,"close":612.389,"volume":0.009519999846816063},{"timestamp":1742378820000,"open":612.392,"high":612.894,"low":612.081,"close":612.788,"volume":0.010359999723732471},{"timestamp":1742378880000,"open":612.694,"high":612.694,"low":612.379,"close":612.578,"volume":0.0061599998734891415},{"timestamp":1742378940000,"open":612.584,"high":613.689,"low":612.474,"close":613.58,"volume":0.015119999647140503},{"timestamp":1742379000000,"open":613.576,"high":613.576,"low":612.68,"close":612.893,"volume":0.009239999577403069},{"timestamp":1742379060000,"open":612.976,"high":613.386,"low":612.886,"close":613.281,"volume":0.013439999893307686},{"timestamp":1742379120000,"open":613.294,"high":613.394,"low":612.985,"close":613.291,"volume":0.013159999623894691},{"timestamp":1742379180000,"open":613.283,"high":613.392,"low":613.085,"close":613.293,"volume":0.011300000362098217},{"timestamp":1742379240000,"open":613.399,"high":613.689,"low":613.175,"close":613.675,"volume":0.010180000215768814},{"timestamp":1742379300000,"open":613.776,"high":614.194,"low":613.675,"close":614.192,"volume":0.007280000019818544},{"timestamp":1742379360000,"open":614.084,"high":614.692,"low":613.774,"close":613.984,"volume":0.014000000432133675},{"timestamp":1742379420000,"open":613.89,"high":614.599,"low":613.89,"close":614.375,"volume":0.01119999960064888},{"timestamp":1742379480000,"open":614.382,"high":614.691,"low":614.181,"close":614.391,"volume":0.017740000039339066},{"timestamp":1742379540000,"open":614.475,"high":614.599,"low":614.475,"close":614.581,"volume":0.005040000192821026},{"timestamp":1742379600000,"open":614.483,"high":614.599,"low":614.194,"close":614.383,"volume":0.0075599998235702515},{"timestamp":1742379660000,"open":614.294,"high":614.399,"low":614.074,"close":614.282,"volume":0.0075599998235702515},{"timestamp":1742379720000,"open":614.291,"high":614.392,"low":613.78,"close":613.881,"volume":0.01119999960064888},{"timestamp":1742379780000,"open":613.979,"high":614.099,"low":613.483,"close":613.577,"volume":0.014940000139176846},{"timestamp":1742379840000,"open":613.59,"high":614.09,"low":613.59,"close":614.084,"volume":0.006819999776780605},{"timestamp":1742379900000,"open":614.18,"high":614.499,"low":614.077,"close":614.499,"volume":0.012140000239014626},{"timestamp":1742379960000,"open":614.375,"high":614.392,"low":613.876,"close":613.877,"volume":0.011479999870061874},{"timestamp":1742380020000,"open":613.994,"high":614.08,"low":613.788,"close":613.981,"volume":0.005040000192821026},{"timestamp":1742380080000,"open":613.877,"high":614.094,"low":613.877,"close":614.089,"volume":0.0016799999866634607},{"timestamp":1742380140000,"open":614.082,"high":614.192,"low":613.875,"close":613.977,"volume":0.009239999577403069},{"timestamp":1742380200000,"open":613.984,"high":614.176,"low":613.887,"close":614.084,"volume":0.008960000239312649},{"timestamp":1742380260000,"open":614.177,"high":614.194,"low":613.989,"close":614.191,"volume":0.006440000142902136},{"timestamp":1742380320000,"open":614.276,"high":614.687,"low":613.782,"close":613.788,"volume":0.009519999846816063},{"timestamp":1742380380000,"open":613.684,"high":613.684,"low":612.683,"close":612.79,"volume":0.010739999823272228},{"timestamp":1742380440000,"open":612.882,"high":612.882,"low":611.975,"close":611.975,"volume":0.00559999980032444},{"timestamp":1742380500000,"open":612.083,"high":612.593,"low":611.989,"close":612.182,"volume":0.010180000215768814},{"timestamp":1742380560000,"open":612.091,"high":612.091,"low":611.576,"close":611.884,"volume":0.012319999746978283},{"timestamp":1742380620000,"open":611.779,"high":611.984,"low":611.584,"close":611.98,"volume":0.006440000142902136},{"timestamp":1742380680000,"open":611.877,"high":611.977,"low":611.476,"close":611.482,"volume":0.00812000036239624},{"timestamp":1742380740000,"open":611.582,"high":611.887,"low":611.277,"close":611.887,"volume":0.009519999846816063},{"timestamp":1742380800000,"open":611.784,"high":611.894,"low":611.574,"close":611.674,"volume":0.010739999823272228},{"timestamp":1742380860000,"open":611.774,"high":611.984,"low":611.581,"close":611.687,"volume":0.012600000016391277},{"timestamp":1742380920000,"open":611.689,"high":611.991,"low":611.678,"close":611.98,"volume":0.009239999577403069},{"timestamp":1742380980000,"open":612.089,"high":612.089,"low":611.782,"close":611.782,"volume":0.005880000069737434},{"timestamp":1742381040000,"open":611.899,"high":611.99,"low":611.49,"close":611.876,"volume":0.007000000216066837},{"timestamp":1742381100000,"open":611.786,"high":612.094,"low":611.785,"close":611.985,"volume":0.005880000069737434},{"timestamp":1742381160000,"open":611.99,"high":612.091,"low":611.975,"close":611.989,"volume":0.004480000119656324},{"timestamp":1742381220000,"open":611.981,"high":611.99,"low":611.693,"close":611.775,"volume":0.0061599998734891415},{"timestamp":1742381280000,"open":611.799,"high":611.988,"low":611.775,"close":611.883,"volume":0.007000000216066837},{"timestamp":1742381340000,"open":611.791,"high":611.894,"low":611.484,"close":611.484,"volume":0.0075599998235702515},{"timestamp":1742381400000,"open":611.489,"high":611.791,"low":611.376,"close":611.589,"volume":0.005880000069737434},{"timestamp":1742381460000,"open":611.476,"high":611.892,"low":611.476,"close":611.79,"volume":0.006260000169277191},{"timestamp":1742381520000,"open":611.787,"high":611.883,"low":611.474,"close":611.485,"volume":0.006440000142902136},{"timestamp":1742381580000,"open":611.476,"high":611.587,"low":611.075,"close":611.089,"volume":0.012880000285804272},{"timestamp":1742381640000,"open":611.082,"high":611.287,"low":610.878,"close":611.286,"volume":0.005880000069737434},{"timestamp":1742381700000,"open":611.188,"high":611.188,"low":610.577,"close":610.689,"volume":0.01056000031530857},{"timestamp":1742381760000,"open":610.778,"high":610.778,"low":610.481,"close":610.576,"volume":0.004860000219196081},{"timestamp":1742381820000,"open":610.676,"high":611.499,"low":610.676,"close":611.482,"volume":0.002520000096410513},{"timestamp":1742381880000,"open":611.476,"high":611.591,"low":611.176,"close":611.177,"volume":0.008679999969899654},{"timestamp":1742381940000,"open":611.174,"high":611.883,"low":611.174,"close":611.579,"volume":0.005880000069737434},{"timestamp":1742382000000,"open":611.578,"high":611.599,"low":611.374,"close":611.484,"volume":0.012600000016391277},{"timestamp":1742382060000,"open":611.483,"high":611.599,"low":610.981,"close":610.99,"volume":0.009619999676942825},{"timestamp":1742382120000,"open":610.982,"high":611.49,"low":610.888,"close":611.483,"volume":0.009239999577403069},{"timestamp":1742382180000,"open":611.59,"high":611.999,"low":611.383,"close":611.986,"volume":0.0061599998734891415},{"timestamp":1742382240000,"open":611.986,"high":612.576,"low":611.976,"close":612.29,"volume":0.008500000461935997},{"timestamp":1742382300000,"open":612.291,"high":612.594,"low":612.277,"close":612.575,"volume":0.0047599999234080315},{"timestamp":1742382360000,"open":612.492,"high":612.59,"low":612.277,"close":612.482,"volume":0.008679999969899654},{"timestamp":1742382420000,"open":612.577,"high":612.683,"low":612.482,"close":612.592,"volume":0.0047599999234080315},{"timestamp":1742382480000,"open":612.485,"high":612.492,"low":612.289,"close":612.484,"volume":0.011020000092685223},{"timestamp":1742382540000,"open":612.385,"high":612.483,"low":612.176,"close":612.287,"volume":0.00559999980032444},{"timestamp":1742382600000,"open":612.294,"high":612.993,"low":612.274,"close":612.993,"volume":0.009060000069439411},{"timestamp":1742382660000,"open":612.975,"high":613.386,"low":612.579,"close":612.579,"volume":0.009239999577403069},{"timestamp":1742382720000,"open":612.599,"high":612.599,"low":612.477,"close":612.488,"volume":0.0075599998235702515},{"timestamp":1742382780000,"open":612.58,"high":612.989,"low":612.58,"close":612.784,"volume":0.006719999946653843},{"timestamp":1742382840000,"open":612.679,"high":612.791,"low":612.578,"close":612.578,"volume":0.009239999577403069},{"timestamp":1742382900000,"open":612.583,"high":612.599,"low":612.281,"close":612.392,"volume":0.005880000069737434},{"timestamp":1742382960000,"open":612.483,"high":612.488,"low":611.976,"close":612.075,"volume":0.0061599998734891415},{"timestamp":1742383020000,"open":612.076,"high":612.189,"low":611.779,"close":611.986,"volume":0.00812000036239624},{"timestamp":1742383080000,"open":611.888,"high":612.192,"low":611.877,"close":612.174,"volume":0.0075599998235702515},{"timestamp":1742383140000,"open":612.085,"high":612.091,"low":611.793,"close":611.793,"volume":0.006440000142902136},{"timestamp":1742383200000,"open":611.875,"high":611.875,"low":611.378,"close":611.576,"volume":0.008679999969899654},{"timestamp":1742383260000,"open":611.491,"high":611.582,"low":611.477,"close":611.491,"volume":0.00139999995008111},{"timestamp":1742383320000,"open":611.394,"high":611.499,"low":611.375,"close":611.375,"volume":0.0033599999733269215},{"timestamp":1742383380000,"open":611.499,"high":611.499,"low":611.074,"close":611.177,"volume":0.007280000019818544},{"timestamp":1742383440000,"open":611.192,"high":611.193,"low":611.175,"close":611.184,"volume":0.0016799999866634607},{"timestamp":1742383500000,"open":611.281,"high":611.299,"low":611.176,"close":611.19,"volume":0.00839999970048666},{"timestamp":1742383560000,"open":611.18,"high":611.389,"low":611.18,"close":611.389,"volume":0.00419999985024333},{"timestamp":1742383620000,"open":611.175,"high":611.188,"low":610.28,"close":610.28,"volume":0.007280000019818544},{"timestamp":1742383680000,"open":610.274,"high":610.289,"low":610.078,"close":610.18,"volume":0.011479999870061874},{"timestamp":1742383740000,"open":610.199,"high":610.299,"low":610.074,"close":610.074,"volume":0.0047599999234080315},{"timestamp":1742383800000,"open":609.974,"high":610.199,"low":609.974,"close":609.989,"volume":0.00839999970048666},{"timestamp":1742383860000,"open":610.081,"high":610.084,"low":609.776,"close":609.776,"volume":0.007840000092983246},{"timestamp":1742383920000,"open":609.887,"high":609.889,"low":609.676,"close":609.694,"volume":0.0047599999234080315},{"timestamp":1742383980000,"open":609.683,"high":609.69,"low":609.489,"close":609.591,"volume":0.0047599999234080315},{"timestamp":1742384040000,"open":609.686,"high":609.699,"low":609.489,"close":609.585,"volume":0.00812000036239624},{"timestamp":1742384100000,"open":609.599,"high":609.599,"low":609.074,"close":609.081,"volume":0.007840000092983246},{"timestamp":1742384160000,"open":609.179,"high":609.193,"low":609.075,"close":609.092,"volume":0.00419999985024333},{"timestamp":1742384220000,"open":608.994,"high":609.091,"low":608.69,"close":609.091,"volume":0.005040000192821026},{"timestamp":1742384280000,"open":609.091,"high":609.286,"low":608.986,"close":609.19,"volume":0.0061599998734891415},{"timestamp":1742384340000,"open":609.185,"high":609.389,"low":609.174,"close":609.175,"volume":0.003640000009909272},{"timestamp":1742384400000,"open":609.094,"high":609.194,"low":608.988,"close":608.988,"volume":0.0033599999733269215},{"timestamp":1742384460000,"open":608.993,"high":608.994,"low":608.783,"close":608.878,"volume":0.007000000216066837},{"timestamp":1742384520000,"open":608.876,"high":608.988,"low":608.788,"close":608.988,"volume":0.00279999990016222},{"timestamp":1742384580000,"open":608.882,"high":608.889,"low":608.68,"close":608.789,"volume":0.002240000059828162},{"timestamp":1742384640000,"open":608.774,"high":608.792,"low":608.677,"close":608.792,"volume":0.0047599999234080315},{"timestamp":1742384700000,"open":608.674,"high":608.794,"low":608.482,"close":608.575,"volume":0.0061599998734891415},{"timestamp":1742384760000,"open":608.484,"high":608.484,"low":607.976,"close":608.094,"volume":0.005040000192821026},{"timestamp":1742384820000,"open":607.993,"high":608.092,"low":607.984,"close":608.092,"volume":0.0016799999866634607},{"timestamp":1742384880000,"open":607.982,"high":607.999,"low":607.482,"close":607.574,"volume":0.00279999990016222},{"timestamp":1742384940000,"open":607.475,"high":607.491,"low":607.175,"close":607.491,"volume":0.005979999899864197},{"timestamp":1742385000000,"open":607.59,"high":607.682,"low":607.279,"close":607.279,"volume":0.009800000116229057},{"timestamp":1742385060000,"open":607.292,"high":607.491,"low":607.182,"close":607.484,"volume":0.0061599998734891415},{"timestamp":1742385120000,"open":607.475,"high":607.487,"low":606.974,"close":606.985,"volume":0.0061599998734891415},{"timestamp":1742385180000,"open":607.094,"high":607.189,"low":606.389,"close":606.784,"volume":0.01092000026255846},{"timestamp":1742385240000,"open":606.679,"high":606.791,"low":606.578,"close":606.789,"volume":0.0047599999234080315},{"timestamp":1742385300000,"open":606.779,"high":606.888,"low":606.779,"close":606.888,"volume":0.0005600000149570405},{"timestamp":1742385360000,"open":606.883,"high":606.883,"low":605.277,"close":605.876,"volume":0.01679999940097332},{"timestamp":1742385420000,"open":605.891,"high":606.894,"low":605.878,"close":606.699,"volume":0.01549999974668026},{"timestamp":1742385480000,"open":606.576,"high":606.789,"low":606.374,"close":606.678,"volume":0.010080000385642052},{"timestamp":1742385540000,"open":606.799,"high":606.875,"low":606.575,"close":606.794,"volume":0.012319999746978283},{"timestamp":1742385600000,"open":606.776,"high":606.988,"low":606.276,"close":606.391,"volume":0.012880000285804272},{"timestamp":1742385660000,"open":606.489,"high":606.489,"low":605.979,"close":606.077,"volume":0.007840000092983246},{"timestamp":1742385720000,"open":606.083,"high":606.485,"low":605.979,"close":606.476,"volume":0.013260000385344028},{"timestamp":1742385780000,"open":606.489,"high":606.588,"low":606.079,"close":606.284,"volume":0.01119999960064888},{"timestamp":1742385840000,"open":606.191,"high":606.193,"low":605.974,"close":606.09,"volume":0.007660000119358301},{"timestamp":1742385900000,"open":606.08,"high":606.393,"low":606.079,"close":606.274,"volume":0.006440000142902136},{"timestamp":1742385960000,"open":606.376,"high":606.394,"low":606.181,"close":606.289,"volume":0.00559999980032444},{"timestamp":1742386020000,"open":606.189,"high":606.189,"low":605.675,"close":605.689,"volume":0.007939999923110008},{"timestamp":1742386080000,"open":605.694,"high":605.799,"low":605.577,"close":605.776,"volume":0.002520000096410513},{"timestamp":1742386140000,"open":605.88,"high":605.994,"low":605.792,"close":605.992,"volume":0.003920000046491623},{"timestamp":1742386200000,"open":605.984,"high":606.291,"low":605.875,"close":605.875,"volume":0.00812000036239624},{"timestamp":1742386260000,"open":605.785,"high":605.789,"low":605.581,"close":605.677,"volume":0.006719999946653843},{"timestamp":1742386320000,"open":605.675,"high":605.675,"low":605.178,"close":605.384,"volume":0.0061599998734891415},{"timestamp":1742386380000,"open":605.488,"high":605.59,"low":605.274,"close":605.588,"volume":0.005040000192821026},{"timestamp":1742386440000,"open":605.583,"high":605.799,"low":605.575,"close":605.79,"volume":0.006440000142902136},{"timestamp":1742386500000,"open":605.785,"high":606.189,"low":605.785,"close":605.989,"volume":0.00812000036239624},{"timestamp":1742386560000,"open":605.992,"high":606.19,"low":605.983,"close":606.187,"volume":0.005880000069737434},{"timestamp":1742386620000,"open":606.176,"high":606.289,"low":606.076,"close":606.277,"volume":0.003640000009909272},{"timestamp":1742386680000,"open":606.189,"high":606.199,"low":605.586,"close":605.674,"volume":0.0061599998734891415},{"timestamp":1742386740000,"open":605.588,"high":605.693,"low":605.482,"close":605.486,"volume":0.003640000009909272},{"timestamp":1742386800000,"open":605.482,"high":605.992,"low":605.386,"close":605.99,"volume":0.010180000215768814},{"timestamp":1742386860000,"open":605.975,"high":606.193,"low":605.882,"close":606.183,"volume":0.009800000116229057},{"timestamp":1742386920000,"open":606.291,"high":606.392,"low":606.192,"close":606.289,"volume":0.005040000192821026},{"timestamp":1742386980000,"open":606.178,"high":606.388,"low":606.177,"close":606.284,"volume":0.007280000019818544},{"timestamp":1742387040000,"open":606.399,"high":606.591,"low":606.277,"close":606.58,"volume":0.008500000461935997},{"timestamp":1742387100000,"open":606.485,"high":606.675,"low":606.38,"close":606.38,"volume":0.00559999980032444},{"timestamp":1742387160000,"open":606.28,"high":606.59,"low":606.078,"close":606.082,"volume":0.009800000116229057},{"timestamp":1742387220000,"open":605.984,"high":605.984,"low":605.578,"close":605.578,"volume":0.003920000046491623},{"timestamp":1742387280000,"open":605.682,"high":605.693,"low":605.375,"close":605.389,"volume":0.010080000385642052},{"timestamp":1742387340000,"open":605.494,"high":605.694,"low":605.494,"close":605.581,"volume":0.0030799999367445707},{"timestamp":1742387400000,"open":605.785,"high":605.792,"low":605.378,"close":605.474,"volume":0.00559999980032444},{"timestamp":1742387460000,"open":605.394,"high":605.692,"low":605.377,"close":605.594,"volume":0.00419999985024333},{"timestamp":1742387520000,"open":605.691,"high":605.699,"low":605.383,"close":605.488,"volume":0.005880000069737434},{"timestamp":1742387580000,"open":605.386,"high":605.794,"low":605.382,"close":605.794,"volume":0.009239999577403069},{"timestamp":1742387640000,"open":605.784,"high":606.09,"low":605.784,"close":605.882,"volume":0.005319999996572733},{"timestamp":1742387700000,"open":605.881,"high":606.393,"low":605.878,"close":606.29,"volume":0.012040000408887863},{"timestamp":1742387760000,"open":606.278,"high":606.399,"low":606.075,"close":606.086,"volume":0.008960000239312649},{"timestamp":1742387820000,"open":606.084,"high":606.084,"low":605.679,"close":605.779,"volume":0.00559999980032444},{"timestamp":1742387880000,"open":605.892,"high":606.199,"low":605.791,"close":606.181,"volume":0.009800000116229057},{"timestamp":1742387940000,"open":606.175,"high":606.293,"low":606.174,"close":606.194,"volume":0.005319999996572733},{"timestamp":1742388000000,"open":606.182,"high":606.192,"low":605.975,"close":606.08,"volume":0.006719999946653843},{"timestamp":1742388060000,"open":606.185,"high":606.378,"low":606.078,"close":606.378,"volume":0.005040000192821026},{"timestamp":1742388120000,"open":606.399,"high":606.893,"low":606.39,"close":606.878,"volume":0.007660000119358301},{"timestamp":1742388180000,"open":606.982,"high":606.982,"low":606.681,"close":606.889,"volume":0.003640000009909272},{"timestamp":1742388240000,"open":606.777,"high":607.393,"low":606.777,"close":607.377,"volume":0.00279999990016222},{"timestamp":1742388300000,"open":607.491,"high":608.482,"low":607.485,"close":608.474,"volume":0.009519999846816063},{"timestamp":1742388360000,"open":608.477,"high":608.694,"low":608.374,"close":608.48,"volume":0.00812000036239624},{"timestamp":1742388420000,"open":608.58,"high":608.778,"low":608.486,"close":608.599,"volume":0.0075599998235702515},{"timestamp":1742388480000,"open":608.576,"high":608.793,"low":608.374,"close":608.494,"volume":0.008220000192523003},{"timestamp":1742388540000,"open":608.39,"high":608.593,"low":608.275,"close":608.279,"volume":0.005319999996572733},{"timestamp":1742388600000,"open":608.293,"high":608.593,"low":608.276,"close":608.391,"volume":0.0075599998235702515},{"timestamp":1742388660000,"open":608.284,"high":608.385,"low":608.274,"close":608.284,"volume":0.002240000059828162},{"timestamp":1742388720000,"open":608.294,"high":608.389,"low":608.177,"close":608.274,"volume":0.0033599999733269215},{"timestamp":1742388780000,"open":608.184,"high":608.192,"low":607.884,"close":607.976,"volume":0.00279999990016222},{"timestamp":1742388840000,"open":607.993,"high":608.291,"low":607.989,"close":608.286,"volume":0.007000000216066837},{"timestamp":1742388900000,"open":608.374,"high":608.374,"low":608.076,"close":608.184,"volume":0.003640000009909272},{"timestamp":1742388960000,"open":608.094,"high":608.094,"low":607.777,"close":608.075,"volume":0.00839999970048666},{"timestamp":1742389020000,"open":608.093,"high":608.192,"low":608.074,"close":608.091,"volume":0.003640000009909272},{"timestamp":1742389080000,"open":608.078,"high":608.283,"low":608.078,"close":608.283,"volume":0.0019600000232458115},{"timestamp":1742389140000,"open":608.299,"high":608.391,"low":608.274,"close":608.377,"volume":0.003920000046491623},{"timestamp":1742389200000,"open":608.493,"high":608.494,"low":608.074,"close":608.079,"volume":0.009239999577403069},{"timestamp":1742389260000,"open":607.985,"high":608.288,"low":607.984,"close":608.288,"volume":0.005140000022947788},{"timestamp":1742389320000,"open":608.19,"high":608.292,"low":607.881,"close":607.881,"volume":0.007000000216066837},{"timestamp":1742389380000,"open":607.784,"high":607.882,"low":607.574,"close":607.59,"volume":0.0061599998734891415},{"timestamp":1742389440000,"open":607.575,"high":607.889,"low":607.575,"close":607.591,"volume":0.003920000046491623},{"timestamp":1742389500000,"open":607.477,"high":607.699,"low":607.476,"close":607.682,"volume":0.0047599999234080315},{"timestamp":1742389560000,"open":607.676,"high":607.783,"low":607.179,"close":607.179,"volume":0.0061599998734891415},{"timestamp":1742389620000,"open":607.194,"high":607.791,"low":607.179,"close":607.686,"volume":0.009519999846816063},{"timestamp":1742389680000,"open":607.688,"high":608.299,"low":607.688,"close":608.276,"volume":0.007840000092983246},{"timestamp":1742389740000,"open":608.186,"high":608.199,"low":607.974,"close":608.191,"volume":0.006440000142902136},{"timestamp":1742389800000,"open":608.092,"high":608.188,"low":608.076,"close":608.094,"volume":0.005040000192821026},{"timestamp":1742389860000,"open":608.09,"high":608.383,"low":607.875,"close":607.892,"volume":0.007280000019818544},{"timestamp":1742389920000,"open":607.887,"high":608.194,"low":607.874,"close":608.175,"volume":0.007000000216066837},{"timestamp":1742389980000,"open":608.082,"high":608.082,"low":607.777,"close":607.789,"volume":0.00279999990016222},{"timestamp":1742390040000,"open":607.694,"high":607.694,"low":606.986,"close":607.078,"volume":0.007280000019818544},{"timestamp":1742390100000,"open":607.184,"high":607.578,"low":607.182,"close":607.283,"volume":0.009239999577403069},{"timestamp":1742390160000,"open":607.39,"high":607.98,"low":607.39,"close":607.883,"volume":0.00559999980032444},{"timestamp":1742390220000,"open":607.889,"high":607.889,"low":607.485,"close":607.582,"volume":0.005319999996572733},{"timestamp":1742390280000,"open":607.587,"high":607.689,"low":607.474,"close":607.681,"volume":0.00559999980032444},{"timestamp":1742390340000,"open":607.689,"high":608.382,"low":607.592,"close":608.287,"volume":0.007939999923110008},{"timestamp":1742390400000,"open":608.29,"high":608.691,"low":608.176,"close":608.586,"volume":0.00839999970048666},{"timestamp":1742390460000,"open":608.575,"high":608.699,"low":608.474,"close":608.591,"volume":0.0075599998235702515},{"timestamp":1742390520000,"open":608.674,"high":608.674,"low":608.375,"close":608.381,"volume":0.005040000192821026},{"timestamp":1742390580000,"open":608.485,"high":608.793,"low":608.378,"close":608.775,"volume":0.007840000092983246},{"timestamp":1742390640000,"open":608.789,"high":608.986,"low":608.677,"close":608.779,"volume":0.005140000022947788},{"timestamp":1742390700000,"open":608.683,"high":609.09,"low":608.594,"close":608.794,"volume":0.006440000142902136},{"timestamp":1742390760000,"open":608.884,"high":608.884,"low":608.686,"close":608.785,"volume":0.00279999990016222},{"timestamp":1742390820000,"open":608.779,"high":609.19,"low":608.779,"close":609.18,"volume":0.0030799999367445707},{"timestamp":1742390880000,"open":609.191,"high":609.889,"low":609.178,"close":609.492,"volume":0.008960000239312649},{"timestamp":1742390940000,"open":609.475,"high":609.599,"low":609.475,"close":609.591,"volume":0.00419999985024333},{"timestamp":1742391000000,"open":609.682,"high":609.783,"low":608.675,"close":608.784,"volume":0.01119999960064888},{"timestamp":1742391060000,"open":608.679,"high":608.691,"low":608.279,"close":608.29,"volume":0.007280000019818544},{"timestamp":1742391120000,"open":607.985,"high":608.59,"low":607.879,"close":608.38,"volume":0.014560000039637089},{"timestamp":1742391180000,"open":608.383,"high":608.393,"low":607.276,"close":607.479,"volume":0.011479999870061874},{"timestamp":1742391240000,"open":607.499,"high":607.899,"low":607.39,"close":607.575,"volume":0.008679999969899654},{"timestamp":1742391300000,"open":607.688,"high":607.994,"low":607.592,"close":607.887,"volume":0.010639999993145466},{"timestamp":1742391360000,"open":607.999,"high":607.999,"low":607.487,"close":607.688,"volume":0.015780000016093254},{"timestamp":1742391420000,"open":607.594,"high":607.894,"low":607.386,"close":607.892,"volume":0.012880000285804272},{"timestamp":1742391480000,"open":607.993,"high":608.092,"low":607.78,"close":607.892,"volume":0.010080000385642052},{"timestamp":1742391540000,"open":607.99,"high":608.187,"low":607.783,"close":607.992,"volume":0.010739999823272228},{"timestamp":1742391600000,"open":607.975,"high":608.287,"low":607.974,"close":608.084,"volume":0.013159999623894691},{"timestamp":1742391660000,"open":607.994,"high":607.994,"low":607.875,"close":607.982,"volume":0.010639999993145466},{"timestamp":1742391720000,"open":607.984,"high":608.09,"low":607.78,"close":608.09,"volume":0.012980000115931034},{"timestamp":1742391780000,"open":608.092,"high":608.274,"low":607.974,"close":607.985,"volume":0.00839999970048666},{"timestamp":1742391840000,"open":607.977,"high":607.993,"low":607.794,"close":607.879,"volume":0.0047599999234080315},{"timestamp":1742391900000,"open":607.886,"high":608.189,"low":607.274,"close":607.392,"volume":0.010080000385642052},{"timestamp":1742391960000,"open":607.382,"high":607.684,"low":606.985,"close":606.985,"volume":0.014279999770224094},{"timestamp":1742392020000,"open":606.982,"high":606.988,"low":606.592,"close":606.777,"volume":0.0075599998235702515},{"timestamp":1742392080000,"open":606.785,"high":607.099,"low":606.675,"close":606.894,"volume":0.012980000115931034},{"timestamp":1742392140000,"open":606.885,"high":607.389,"low":606.583,"close":606.583,"volume":0.012600000016391277},{"timestamp":1742392200000,"open":606.683,"high":607.199,"low":606.679,"close":607.082,"volume":0.011300000362098217},{"timestamp":1742392260000,"open":607.094,"high":607.194,"low":606.974,"close":607.192,"volume":0.014279999770224094},{"timestamp":1742392320000,"open":607.088,"high":607.189,"low":606.676,"close":606.694,"volume":0.010739999823272228},{"timestamp":1742392380000,"open":606.588,"high":606.799,"low":606.574,"close":606.799,"volume":0.00812000036239624},{"timestamp":1742392440000,"open":606.892,"high":607.393,"low":606.779,"close":607.393,"volume":0.003640000009909272},{"timestamp":1742392500000,"open":607.489,"high":607.592,"low":607.28,"close":607.477,"volume":0.00812000036239624},{"timestamp":1742392560000,"open":607.591,"high":607.686,"low":607.478,"close":607.686,"volume":0.004480000119656324},{"timestamp":1742392620000,"open":607.678,"high":607.79,"low":607.486,"close":607.588,"volume":0.002520000096410513},{"timestamp":1742392680000,"open":607.499,"high":607.988,"low":607.175,"close":607.988,"volume":0.009800000116229057},{"timestamp":1742392740000,"open":608.087,"high":608.087,"low":607.486,"close":607.599,"volume":0.010359999723732471},{"timestamp":1742392800000,"open":607.584,"high":608.292,"low":607.584,"close":608.292,"volume":0.008960000239312649},{"timestamp":1742392860000,"open":608.276,"high":608.794,"low":608.276,"close":608.794,"volume":0.009060000069439411},{"timestamp":1742392920000,"open":608.888,"high":609.285,"low":608.888,"close":609.277,"volume":0.009239999577403069},{"timestamp":1742392980000,"open":609.282,"high":609.693,"low":609.282,"close":609.49,"volume":0.014279999770224094},{"timestamp":1742393040000,"open":609.475,"high":609.879,"low":609.475,"close":609.688,"volume":0.012319999746978283},{"timestamp":1742393100000,"open":609.679,"high":610.491,"low":609.476,"close":610.393,"volume":0.009340000338852406},{"timestamp":1742393160000,"open":610.374,"high":610.374,"low":609.874,"close":609.999,"volume":0.006440000142902136},{"timestamp":1742393220000,"open":610.088,"high":610.59,"low":610.088,"close":610.289,"volume":0.007840000092983246},{"timestamp":1742393280000,"open":610.184,"high":610.986,"low":610.082,"close":610.88,"volume":0.010359999723732471},{"timestamp":1742393340000,"open":610.882,"high":611.094,"low":610.782,"close":610.98,"volume":0.009800000116229057},{"timestamp":1742393400000,"open":610.882,"high":611.09,"low":610.679,"close":610.789,"volume":0.010359999723732471},{"timestamp":1742393460000,"open":610.884,"high":610.989,"low":610.774,"close":610.78,"volume":0.005319999996572733},{"timestamp":1742393520000,"open":610.785,"high":610.899,"low":610.279,"close":610.692,"volume":0.00839999970048666},{"timestamp":1742393580000,"open":610.691,"high":610.894,"low":610.492,"close":610.588,"volume":0.009239999577403069},{"timestamp":1742393640000,"open":610.692,"high":610.786,"low":610.279,"close":610.481,"volume":0.009239999577403069},{"timestamp":1742393700000,"open":610.591,"high":610.591,"low":609.988,"close":610.086,"volume":0.011479999870061874},{"timestamp":1742393760000,"open":610.079,"high":610.199,"low":609.878,"close":610.085,"volume":0.007379999849945307},{"timestamp":1742393820000,"open":610.074,"high":610.174,"low":609.492,"close":609.58,"volume":0.008679999969899654},{"timestamp":1742393880000,"open":609.479,"high":609.489,"low":609.089,"close":609.177,"volume":0.005319999996572733},{"timestamp":1742393940000,"open":609.184,"high":609.69,"low":609.086,"close":609.678,"volume":0.010359999723732471},{"timestamp":1742394000000,"open":609.681,"high":609.69,"low":609.284,"close":609.391,"volume":0.010080000385642052},{"timestamp":1742394060000,"open":609.39,"high":609.689,"low":609.275,"close":609.684,"volume":0.013819999992847443},{"timestamp":1742394120000,"open":609.587,"high":610.394,"low":609.587,"close":610.379,"volume":0.012040000408887863},{"timestamp":1742394180000,"open":610.489,"high":610.584,"low":609.988,"close":610.383,"volume":0.007000000216066837},{"timestamp":1742394240000,"open":610.39,"high":610.491,"low":610.176,"close":610.282,"volume":0.007840000092983246},{"timestamp":1742394300000,"open":610.286,"high":610.39,"low":609.978,"close":610.278,"volume":0.012880000285804272},{"timestamp":1742394360000,"open":610.281,"high":610.484,"low":609.574,"close":609.591,"volume":0.013439999893307686},{"timestamp":1742394420000,"open":609.588,"high":609.588,"low":608.586,"close":608.591,"volume":0.009800000116229057},{"timestamp":1742394480000,"open":608.689,"high":609.089,"low":608.482,"close":608.59,"volume":0.012319999746978283},{"timestamp":1742394540000,"open":608.582,"high":608.891,"low":608.574,"close":608.693,"volume":0.011300000362098217},{"timestamp":1742394600000,"open":608.782,"high":608.891,"low":608.674,"close":608.788,"volume":0.012880000285804272},{"timestamp":1742394660000,"open":608.688,"high":608.789,"low":608.277,"close":608.492,"volume":0.00839999970048666},{"timestamp":1742394720000,"open":608.486,"high":608.776,"low":608.375,"close":608.776,"volume":0.006719999946653843},{"timestamp":1742394780000,"open":608.887,"high":609.089,"low":608.382,"close":608.384,"volume":0.00570000009611249},{"timestamp":1742394840000,"open":608.479,"high":608.591,"low":608.374,"close":608.374,"volume":0.006440000142902136},{"timestamp":1742394900000,"open":608.494,"high":608.593,"low":608.076,"close":608.281,"volume":0.006819999776780605},{"timestamp":1742394960000,"open":608.285,"high":608.589,"low":608.178,"close":608.583,"volume":0.011479999870061874},{"timestamp":1742395020000,"open":608.482,"high":608.589,"low":607.875,"close":607.899,"volume":0.011479999870061874},{"timestamp":1742395080000,"open":607.876,"high":608.291,"low":607.876,"close":608.093,"volume":0.008679999969899654},{"timestamp":1742395140000,"open":608.189,"high":608.494,"low":608.078,"close":608.481,"volume":0.013819999992847443},{"timestamp":1742395200000,"open":608.477,"high":609.381,"low":608.477,"close":608.974,"volume":0.006719999946653843},{"timestamp":1742395260000,"open":608.978,"high":609.299,"low":608.794,"close":609.099,"volume":0.010359999723732471},{"timestamp":1742395320000,"open":609.082,"high":609.384,"low":608.777,"close":609.384,"volume":0.012880000285804272},{"timestamp":1742395380000,"open":609.481,"high":609.481,"low":609.078,"close":609.292,"volume":0.00839999970048666},{"timestamp":1742395440000,"open":609.188,"high":609.277,"low":608.876,"close":608.984,"volume":0.006819999776780605},{"timestamp":1742395500000,"open":609.091,"high":609.194,"low":608.975,"close":609.194,"volume":0.005319999996572733},{"timestamp":1742395560000,"open":609.189,"high":609.189,"low":608.578,"close":608.674,"volume":0.0047599999234080315},{"timestamp":1742395620000,"open":608.699,"high":609.474,"low":608.699,"close":608.991,"volume":0.00839999970048666},{"timestamp":1742395680000,"open":608.888,"high":608.89,"low":608.576,"close":608.694,"volume":0.010739999823272228},{"timestamp":1742395740000,"open":608.677,"high":609.099,"low":608.587,"close":608.678,"volume":0.011479999870061874},{"timestamp":1742395800000,"open":608.79,"high":609.099,"low":608.685,"close":609.092,"volume":0.008960000239312649},{"timestamp":1742395860000,"open":609.184,"high":609.694,"low":609.174,"close":609.694,"volume":0.0075599998235702515},{"timestamp":1742395920000,"open":609.599,"high":610.175,"low":609.479,"close":610.175,"volume":0.009800000116229057},{"timestamp":1742395980000,"open":610.283,"high":610.49,"low":609.69,"close":609.69,"volume":0.013260000385344028},{"timestamp":1742396040000,"open":609.578,"high":609.692,"low":609.282,"close":609.681,"volume":0.01119999960064888},{"timestamp":1742396100000,"open":609.677,"high":609.879,"low":609.675,"close":609.774,"volume":0.008679999969899654},{"timestamp":1742396160000,"open":609.79,"high":609.974,"low":609.678,"close":609.88,"volume":0.005880000069737434},{"timestamp":1742396220000,"open":609.791,"high":609.992,"low":609.688,"close":609.992,"volume":0.010080000385642052},{"timestamp":1742396280000,"open":609.892,"high":610.089,"low":609.878,"close":609.977,"volume":0.008960000239312649},{"timestamp":1742396340000,"open":609.884,"high":610.389,"low":609.777,"close":609.98,"volume":0.012600000016391277},{"timestamp":1742396400000,"open":609.989,"high":610.975,"low":609.981,"close":610.576,"volume":0.012040000408887863},{"timestamp":1742396460000,"open":610.591,"high":610.786,"low":610.277,"close":610.477,"volume":0.013159999623894691},{"timestamp":1742396520000,"open":610.376,"high":610.776,"low":610.376,"close":610.674,"volume":0.009239999577403069},{"timestamp":1742396580000,"open":610.779,"high":610.881,"low":610.375,"close":610.676,"volume":0.008220000192523003},{"timestamp":1742396640000,"open":610.584,"high":610.69,"low":610.184,"close":610.284,"volume":0.007000000216066837},{"timestamp":1742396700000,"open":610.185,"high":610.291,"low":610.074,"close":610.289,"volume":0.008960000239312649},{"timestamp":1742396760000,"open":610.284,"high":610.689,"low":610.275,"close":610.493,"volume":0.00812000036239624},{"timestamp":1742396820000,"open":610.493,"high":610.989,"low":610.49,"close":610.88,"volume":0.007280000019818544},{"timestamp":1742396880000,"open":610.891,"high":610.999,"low":610.676,"close":610.886,"volume":0.010080000385642052},{"timestamp":1742396940000,"open":610.887,"high":611.084,"low":610.676,"close":610.984,"volume":0.00812000036239624},{"timestamp":1742397000000,"open":610.886,"high":610.989,"low":610.675,"close":610.777,"volume":0.007000000216066837},{"timestamp":1742397060000,"open":610.693,"high":611.187,"low":610.693,"close":611.187,"volume":0.005040000192821026},{"timestamp":1742397120000,"open":611.276,"high":611.487,"low":610.374,"close":610.488,"volume":0.009519999846816063},{"timestamp":1742397180000,"open":610.482,"high":610.791,"low":610.476,"close":610.582,"volume":0.009519999846816063},{"timestamp":1742397240000,"open":610.487,"high":610.691,"low":610.084,"close":610.085,"volume":0.010080000385642052},{"timestamp":1742397300000,"open":610.192,"high":610.385,"low":610.093,"close":610.185,"volume":0.006440000142902136},{"timestamp":1742397360000,"open":610.091,"high":610.18,"low":609.69,"close":609.69,"volume":0.0075599998235702515},{"timestamp":1742397420000,"open":609.681,"high":609.891,"low":609.584,"close":609.775,"volume":0.00812000036239624},{"timestamp":1742397480000,"open":609.774,"high":609.774,"low":609.38,"close":609.583,"volume":0.009800000116229057},{"timestamp":1742397540000,"open":609.584,"high":609.592,"low":609.374,"close":609.382,"volume":0.007000000216066837},{"timestamp":1742397600000,"open":609.474,"high":609.894,"low":609.474,"close":609.677,"volume":0.00559999980032444},{"timestamp":1742397660000,"open":609.585,"high":609.585,"low":609.282,"close":609.389,"volume":0.0019600000232458115},{"timestamp":1742397720000,"open":609.292,"high":609.392,"low":608.983,"close":608.983,"volume":0.0030799999367445707},{"timestamp":1742397780000,"open":609.084,"high":609.191,"low":609.084,"close":609.187,"volume":0.0020600000862032175},{"timestamp":1742397840000,"open":609.183,"high":609.399,"low":609.183,"close":609.274,"volume":0.005319999996572733},{"timestamp":1742397900000,"open":609.376,"high":609.474,"low":609.174,"close":609.474,"volume":0.006719999946653843},{"timestamp":1742397960000,"open":609.484,"high":609.586,"low":609.18,"close":609.193,"volume":0.003920000046491623},{"timestamp":1742398020000,"open":609.191,"high":609.191,"low":608.777,"close":608.894,"volume":0.006440000142902136},{"timestamp":1742398080000,"open":608.978,"high":608.978,"low":608.675,"close":608.889,"volume":0.0075599998235702515},{"timestamp":1742398140000,"open":608.775,"high":608.983,"low":608.583,"close":608.594,"volume":0.008220000192523003},{"timestamp":1742398200000,"open":608.68,"high":609.091,"low":608.68,"close":609.077,"volume":0.006440000142902136},{"timestamp":1742398260000,"open":608.978,"high":609.393,"low":608.978,"close":609.182,"volume":0.006719999946653843},{"timestamp":1742398320000,"open":609.184,"high":609.593,"low":609.174,"close":609.377,"volume":0.01092000026255846},{"timestamp":1742398380000,"open":609.399,"high":609.685,"low":609.384,"close":609.591,"volume":0.007840000092983246},{"timestamp":1742398440000,"open":609.574,"high":609.685,"low":609.477,"close":609.491,"volume":0.00430000014603138},{"timestamp":1742398500000,"open":609.587,"high":609.587,"low":609.379,"close":609.38,"volume":0.00419999985024333},{"timestamp":1742398560000,"open":609.283,"high":609.681,"low":609.283,"close":609.681,"volume":0.002240000059828162},{"timestamp":1742398620000,"open":609.699,"high":610.191,"low":609.699,"close":610.18,"volume":0.005040000192821026},{"timestamp":1742398680000,"open":610.19,"high":610.889,"low":610.093,"close":610.789,"volume":0.011020000092685223},{"timestamp":1742398740000,"open":610.899,"high":610.989,"low":610.676,"close":610.985,"volume":0.012880000285804272},{"timestamp":1742398800000,"open":610.893,"high":611.086,"low":610.487,"close":610.487,"volume":0.011300000362098217},{"timestamp":1742398860000,"open":610.59,"high":610.794,"low":610.376,"close":610.792,"volume":0.009800000116229057},{"timestamp":1742398920000,"open":610.775,"high":611.093,"low":610.775,"close":610.784,"volume":0.006719999946653843},{"timestamp":1742398980000,"open":610.889,"high":610.889,"low":610.377,"close":610.574,"volume":0.00559999980032444},{"timestamp":1742399040000,"open":610.486,"high":610.993,"low":610.474,"close":610.891,"volume":0.010080000385642052},{"timestamp":1742399100000,"open":610.989,"high":611.094,"low":610.874,"close":610.981,"volume":0.00559999980032444},{"timestamp":1742399160000,"open":611.075,"high":611.075,"low":610.576,"close":610.689,"volume":0.005319999996572733},{"timestamp":1742399220000,"open":610.589,"high":610.68,"low":610.391,"close":610.68,"volume":0.007660000119358301},{"timestamp":1742399280000,"open":610.694,"high":611.099,"low":610.694,"close":610.892,"volume":0.008679999969899654},{"timestamp":1742399340000,"open":610.891,"high":611.694,"low":610.875,"close":611.589,"volume":0.010080000385642052},{"timestamp":1742399400000,"open":611.685,"high":611.889,"low":611.387,"close":611.399,"volume":0.007280000019818544},{"timestamp":1742399460000,"open":611.493,"high":611.689,"low":611.278,"close":611.278,"volume":0.009239999577403069},{"timestamp":1742399520000,"open":611.387,"high":611.683,"low":611.384,"close":611.574,"volume":0.007000000216066837},{"timestamp":1742399580000,"open":611.599,"high":611.792,"low":611.579,"close":611.676,"volume":0.004480000119656324},{"timestamp":1742399640000,"open":611.774,"high":611.894,"low":611.676,"close":611.875,"volume":0.008960000239312649},{"timestamp":1742399700000,"open":611.781,"high":612.591,"low":611.776,"close":612.591,"volume":0.005979999899864197},{"timestamp":1742399760000,"open":612.674,"high":612.674,"low":611.776,"close":611.877,"volume":0.011579999700188637},{"timestamp":1742399820000,"open":611.978,"high":611.999,"low":611.779,"close":611.993,"volume":0.006440000142902136},{"timestamp":1742399880000,"open":611.88,"high":611.994,"low":611.776,"close":611.776,"volume":0.0075599998235702515},{"timestamp":1742399940000,"open":611.774,"high":611.799,"low":611.583,"close":611.799,"volume":0.005880000069737434},{"timestamp":1742400000000,"open":611.874,"high":611.992,"low":611.577,"close":611.577,"volume":0.005880000069737434},{"timestamp":1742400060000,"open":611.586,"high":611.592,"low":610.883,"close":611.091,"volume":0.013439999893307686},{"timestamp":1742400120000,"open":611.09,"high":611.09,"low":611.09,"close":611.09,"volume":0.0002800000074785203},{"timestamp":1742400180000,"open":610.98,"high":610.98,"low":610.593,"close":610.675,"volume":0.00279999990016222},{"timestamp":1742400240000,"open":610.589,"high":611.089,"low":610.481,"close":610.892,"volume":0.005319999996572733},{"timestamp":1742400300000,"open":610.883,"high":611.194,"low":610.883,"close":611.191,"volume":0.0047599999234080315},{"timestamp":1742400360000,"open":611.175,"high":611.175,"low":611.077,"close":611.077,"volume":0.0005600000149570405},{"timestamp":1742400420000,"open":611.078,"high":611.58,"low":610.774,"close":611.483,"volume":0.014000000432133675},{"timestamp":1742400480000,"open":611.384,"high":611.389,"low":611.082,"close":611.278,"volume":0.008679999969899654},{"timestamp":1742400540000,"open":611.189,"high":611.293,"low":610.984,"close":611.094,"volume":0.005319999996572733},{"timestamp":1742400600000,"open":610.993,"high":611.277,"low":610.993,"close":611.193,"volume":0.005880000069737434},{"timestamp":1742400660000,"open":611.194,"high":611.194,"low":610.774,"close":610.79,"volume":0.004860000219196081},{"timestamp":1742400720000,"open":610.794,"high":610.987,"low":610.682,"close":610.794,"volume":0.00279999990016222},{"timestamp":1742400780000,"open":610.884,"high":610.884,"low":610.677,"close":610.779,"volume":0.004480000119656324},{"timestamp":1742400840000,"open":610.777,"high":610.899,"low":610.775,"close":610.788,"volume":0.004679999779909849},{"timestamp":1742400900000,"open":610.891,"high":611.178,"low":610.682,"close":611.178,"volume":0.00559999980032444},{"timestamp":1742400960000,"open":611.285,"high":611.784,"low":611.186,"close":611.59,"volume":0.0071000000461936},{"timestamp":1742401020000,"open":611.478,"high":611.799,"low":611.477,"close":611.678,"volume":0.005140000022947788},{"timestamp":1742401080000,"open":611.599,"high":611.599,"low":610.978,"close":611.599,"volume":0.009519999846816063},{"timestamp":1742401140000,"open":611.494,"high":611.692,"low":611.181,"close":611.274,"volume":0.011760000139474869},{"timestamp":1742401200000,"open":611.391,"high":611.394,"low":611.194,"close":611.274,"volume":0.0075599998235702515},{"timestamp":1742401260000,"open":611.378,"high":611.492,"low":611.284,"close":611.385,"volume":0.005319999996572733},{"timestamp":1742401320000,"open":611.485,"high":611.587,"low":611.377,"close":611.587,"volume":0.003640000009909272},{"timestamp":1742401380000,"open":611.586,"high":611.684,"low":611.387,"close":611.479,"volume":0.002899999963119626},{"timestamp":1742401440000,"open":611.378,"high":611.587,"low":611.275,"close":611.587,"volume":0.005040000192821026},{"timestamp":1742401500000,"open":611.488,"high":611.699,"low":611.284,"close":611.287,"volume":0.006539999973028898},{"timestamp":1742401560000,"open":611.292,"high":611.576,"low":611.183,"close":611.474,"volume":0.00419999985024333},{"timestamp":1742401620000,"open":611.584,"high":611.694,"low":611.485,"close":611.589,"volume":0.002520000096410513},{"timestamp":1742401680000,"open":611.592,"high":611.592,"low":611.281,"close":611.375,"volume":0.004480000119656324},{"timestamp":1742401740000,"open":611.49,"high":611.693,"low":611.379,"close":611.475,"volume":0.007840000092983246}]