[{"timestamp":1742391000000,"open":615.439,"high":622.939,"low":615.439,"close":621.389,"volume":0.1469999998807907},{"timestamp":1742391060000,"open":621.389,"high":622.189,"low":621.389,"close":621.389,"volume":0.06599999964237213},{"timestamp":1742391120000,"open":622.339,"high":622.339,"low":621.389,"close":621.389,"volume":0.052799999713897705},{"timestamp":1742391180000,"open":621.389,"high":621.709,"low":616.249,"close":621.709,"volume":0.093299999833107},{"timestamp":1742391240000,"open":621.709,"high":621.709,"low":612.409,"close":613.969,"volume":0.19380000233650208},{"timestamp":1742391300000,"open":616.399,"high":618.489,"low":612.409,"close":613.069,"volume":0.1460999995470047},{"timestamp":1742391360000,"open":616.909,"high":616.909,"low":612.409,"close":613.149,"volume":0.094200000166893},{"timestamp":1742391480000,"open":618.949,"high":618.949,"low":613.969,"close":613.969,"volume":0.026399999856948853},{"timestamp":1742391600000,"open":613.969,"high":620.249,"low":613.969,"close":614.389,"volume":0.08820000290870667},{"timestamp":1742391660000,"open":615.009,"high":619.309,"low":615.009,"close":616.429,"volume":0.06689999997615814},{"timestamp":1742391720000,"open":616.429,"high":617.669,"low":616.429,"close":616.769,"volume":0.10559999942779541},{"timestamp":1742391780000,"open":616.429,"high":616.429,"low":616.429,"close":616.429,"volume":0.06599999964237213},{"timestamp":1742391900000,"open":616.429,"high":616.429,"low":616.429,"close":616.429,"volume":0.013199999928474426},{"timestamp":1742391960000,"open":616.429,"high":618.579,"low":616.429,"close":618.579,"volume":0.10920000076293945},{"timestamp":1742392020000,"open":616.529,"high":616.529,"low":616.529,"close":616.529,"volume":0.013199999928474426},{"timestamp":1742392080000,"open":620.029,"high":620.029,"low":616.529,"close":616.529,"volume":0.04050000011920929},{"timestamp":1742392140000,"open":617.219,"high":617.219,"low":617.219,"close":617.219,"volume":0.013199999928474426},{"timestamp":1742392200000,"open":616.529,"high":620.649,"low":616.529,"close":620.649,"volume":0.12060000002384186},{"timestamp":1742392260000,"open":620.649,"high":621.229,"low":618.039,"close":618.039,"volume":0.07919999957084656},{"timestamp":1742392380000,"open":621.399,"high":622.749,"low":620.649,"close":622.749,"volume":0.10649999976158142},{"timestamp":1742392440000,"open":622.749,"high":623.139,"low":622.749,"close":623.139,"volume":0.053700000047683716},{"timestamp":1742392560000,"open":623.139,"high":623.149,"low":623.139,"close":623.149,"volume":0.03959999978542328},{"timestamp":1742392620000,"open":623.149,"high":623.149,"low":623.149,"close":623.149,"volume":0.026399999856948853},{"timestamp":1742392680000,"open":623.149,"high":623.149,"low":623.149,"close":623.149,"volume":0.013199999928474426},{"timestamp":1742392740000,"open":623.719,"high":624.049,"low":623.719,"close":624.049,"volume":0.027300000190734863},{"timestamp":1742392860000,"open":621.889,"high":621.889,"low":621.889,"close":621.889,"volume":0.013199999928474426},{"timestamp":1742392980000,"open":623.149,"high":623.149,"low":621.889,"close":621.889,"volume":0.09239999949932098},{"timestamp":1742393040000,"open":621.889,"high":621.889,"low":621.889,"close":621.889,"volume":0.052799999713897705},{"timestamp":1742393100000,"open":621.889,"high":624.959,"low":621.889,"close":621.889,"volume":0.06599999964237213},{"timestamp":1742393160000,"open":623.639,"high":623.639,"low":623.639,"close":623.639,"volume":0.0008999999845400453},{"timestamp":1742393220000,"open":624.349,"high":624.889,"low":623.639,"close":624.889,"volume":0.04050000011920929},{"timestamp":1742393280000,"open":624.889,"high":625.819,"low":624.889,"close":625.819,"volume":0.07919999957084656},{"timestamp":1742393340000,"open":625.819,"high":627.299,"low":625.819,"close":627.299,"volume":0.1460999995470047},{"timestamp":1742393400000,"open":627.299,"high":627.299,"low":624.169,"close":624.919,"volume":0.07500000298023224},{"timestamp":1742393460000,"open":626.849,"high":626.849,"low":626.849,"close":626.849,"volume":0.026399999856948853},{"timestamp":1742393520000,"open":624.919,"high":626.649,"low":624.169,"close":624.169,"volume":0.06599999964237213},{"timestamp":1742393580000,"open":624.189,"high":626.419,"low":624.169,"close":626.419,"volume":0.11460000276565552},{"timestamp":1742393640000,"open":626.619,"high":628.449,"low":626.419,"close":626.619,"volume":0.12060000002384186},{"timestamp":1742393700000,"open":626.639,"high":626.639,"low":626.639,"close":626.639,"volume":0.013199999928474426},{"timestamp":1742393760000,"open":624.979,"high":624.979,"low":623.019,"close":623.019,"volume":0.04050000011920929},{"timestamp":1742393820000,"open":623.019,"high":623.899,"low":622.549,"close":622.549,"volume":0.13199999928474426},{"timestamp":1742393880000,"open":623.219,"high":623.219,"low":623.219,"close":623.219,"volume":0.0008999999845400453},{"timestamp":1742393940000,"open":623.219,"high":623.219,"low":623.219,"close":623.219,"volume":0.06599999964237213},{"timestamp":1742394000000,"open":623.829,"high":625.529,"low":623.219,"close":625.529,"volume":0.15929999947547913},{"timestamp":1742394060000,"open":623.029,"high":625.909,"low":623.029,"close":625.909,"volume":0.026399999856948853},{"timestamp":1742394120000,"open":626.069,"high":626.199,"low":626.069,"close":626.069,"volume":0.07919999957084656},{"timestamp":1742394180000,"open":626.069,"high":626.069,"low":626.069,"close":626.069,"volume":0.03959999978542328},{"timestamp":1742394240000,"open":626.069,"high":626.069,"low":626.069,"close":626.069,"volume":0.013199999928474426},{"timestamp":1742394360000,"open":626.069,"high":626.839,"low":626.069,"close":626.839,"volume":0.1451999992132187},{"timestamp":1742394420000,"open":626.849,"high":626.849,"low":624.109,"close":625.899,"volume":0.10320000350475311},{"timestamp":1742394480000,"open":625.899,"high":625.899,"low":625.899,"close":625.899,"volume":0.026399999856948853},{"timestamp":1742394540000,"open":625.899,"high":625.899,"low":623.029,"close":623.549,"volume":0.04050000011920929},{"timestamp":1742394600000,"open":624.329,"high":624.329,"low":623.549,"close":623.549,"volume":0.053700000047683716},{"timestamp":1742394660000,"open":623.549,"high":624.519,"low":623.549,"close":624.519,"volume":0.026399999856948853},{"timestamp":1742394720000,"open":623.549,"high":624.649,"low":623.549,"close":624.649,"volume":0.026399999856948853},{"timestamp":1742394840000,"open":624.649,"high":624.649,"low":624.649,"close":624.649,"volume":0.052799999713897705},{"timestamp":1742394900000,"open":624.509,"high":624.509,"low":623.549,"close":623.549,"volume":0.052799999713897705},{"timestamp":1742394960000,"open":623.549,"high":624.379,"low":623.549,"close":623.919,"volume":0.028200000524520874},{"timestamp":1742395020000,"open":623.909,"high":624.819,"low":623.909,"close":624.459,"volume":0.10140000283718109},{"timestamp":1742395080000,"open":624.459,"high":624.459,"low":622.229,"close":624.019,"volume":0.06689999997615814},{"timestamp":1742395140000,"open":624.019,"high":624.659,"low":624.019,"close":624.019,"volume":0.10559999942779541},{"timestamp":1742395200000,"open":624.019,"high":624.019,"low":624.019,"close":624.019,"volume":0.06599999964237213},{"timestamp":1742395260000,"open":624.019,"high":624.299,"low":623.889,"close":623.889,"volume":0.10620000213384628},{"timestamp":1742395320000,"open":623.909,"high":623.909,"low":622.229,"close":622.229,"volume":0.06270000338554382},{"timestamp":1742395380000,"open":623.589,"high":623.589,"low":622.229,"close":622.779,"volume":0.093299999833107},{"timestamp":1742395440000,"open":622.779,"high":622.779,"low":622.069,"close":622.069,"volume":0.04859999939799309},{"timestamp":1742395500000,"open":622.069,"high":622.069,"low":622.069,"close":622.069,"volume":0.026399999856948853},{"timestamp":1742395560000,"open":622.299,"high":622.299,"low":622.099,"close":622.099,"volume":0.027300000190734863},{"timestamp":1742395620000,"open":622.099,"high":622.479,"low":622.099,"close":622.479,"volume":0.027300000190734863},{"timestamp":1742395680000,"open":622.519,"high":622.519,"low":622.519,"close":622.519,"volume":0.027300000190734863},{"timestamp":1742395740000,"open":622.529,"high":622.529,"low":622.519,"close":622.519,"volume":0.052799999713897705},{"timestamp":1742395800000,"open":622.529,"high":622.529,"low":622.529,"close":622.529,"volume":0.014100000262260437},{"timestamp":1742395920000,"open":622.529,"high":622.869,"low":622.099,"close":622.869,"volume":0.10559999942779541},{"timestamp":1742395980000,"open":622.869,"high":622.869,"low":622.709,"close":622.709,"volume":0.061799999326467514},{"timestamp":1742396040000,"open":622.709,"high":622.709,"low":622.069,"close":622.069,"volume":0.04859999939799309},{"timestamp":1742396100000,"open":621.889,"high":621.889,"low":621.429,"close":621.429,"volume":0.03959999978542328},{"timestamp":1742396160000,"open":621.429,"high":621.429,"low":621.429,"close":621.429,"volume":0.03959999978542328},{"timestamp":1742396220000,"open":621.429,"high":621.559,"low":621.429,"close":621.559,"volume":0.03959999978542328},{"timestamp":1742396280000,"open":621.559,"high":621.559,"low":621.559,"close":621.559,"volume":0.026399999856948853},{"timestamp":1742396340000,"open":621.849,"high":621.849,"low":621.559,"close":621.559,"volume":0.026399999856948853},{"timestamp":1742396460000,"open":621.559,"high":621.559,"low":621.559,"close":621.559,"volume":0.013199999928474426},{"timestamp":1742396520000,"open":622.449,"high":622.449,"low":621.579,"close":621.689,"volume":0.17520000040531158},{"timestamp":1742396640000,"open":621.689,"high":621.689,"low":621.689,"close":621.689,"volume":0.013199999928474426},{"timestamp":1742396700000,"open":621.689,"high":622.829,"low":621.559,"close":621.559,"volume":0.06599999964237213},{"timestamp":1742396760000,"open":623.947,"high":624.339,"low":621.559,"close":624.339,"volume":0.08190000057220459},{"timestamp":1742396820000,"open":624.339,"high":624.339,"low":624.339,"close":624.339,"volume":0.052799999713897705},{"timestamp":1742396880000,"open":624.339,"high":624.339,"low":624.339,"close":624.339,"volume":0.013199999928474426},{"timestamp":1742396940000,"open":624.339,"high":626.729,"low":624.339,"close":624.339,"volume":0.10649999976158142},{"timestamp":1742397000000,"open":624.339,"high":624.339,"low":624.009,"close":624.009,"volume":0.026399999856948853},{"timestamp":1742397060000,"open":624.109,"high":627.189,"low":624.109,"close":624.949,"volume":0.13199999928474426},{"timestamp":1742397120000,"open":628.069,"high":628.069,"low":624.949,"close":627.549,"volume":0.027300000190734863},{"timestamp":1742397240000,"open":627.549,"high":627.549,"low":627.549,"close":627.549,"volume":0.052799999713897705},{"timestamp":1742397300000,"open":627.979,"high":627.979,"low":627.549,"close":627.549,"volume":0.03959999978542328},{"timestamp":1742397360000,"open":627.549,"high":627.549,"low":626.909,"close":626.989,"volume":0.06599999964237213},{"timestamp":1742397420000,"open":624.139,"high":625.409,"low":624.139,"close":624.139,"volume":0.09239999949932098},{"timestamp":1742397480000,"open":625.799,"high":625.799,"low":625.799,"close":625.799,"volume":0.014100000262260437},{"timestamp":1742397540000,"open":626.209,"high":626.209,"low":625.799,"close":625.799,"volume":0.014100000262260437},{"timestamp":1742397600000,"open":625.799,"high":626.049,"low":625.799,"close":625.799,"volume":0.06599999964237213},{"timestamp":1742397660000,"open":625.799,"high":628.149,"low":625.799,"close":627.489,"volume":0.11550000309944153},{"timestamp":1742397720000,"open":627.509,"high":629.269,"low":627.509,"close":628.719,"volume":0.09510000050067902},{"timestamp":1742397780000,"open":628.719,"high":629.639,"low":628.719,"close":628.719,"volume":0.027300000190734863},{"timestamp":1742397840000,"open":628.719,"high":628.719,"low":628.719,"close":628.719,"volume":0.013199999928474426},{"timestamp":1742397900000,"open":629.039,"high":629.039,"low":628.719,"close":628.719,"volume":0.014100000262260437},{"timestamp":1742397960000,"open":629.709,"high":629.709,"low":628.799,"close":628.799,"volume":0.03959999978542328},{"timestamp":1742398020000,"open":628.799,"high":628.799,"low":628.719,"close":628.799,"volume":0.027300000190734863},{"timestamp":1742398080000,"open":628.799,"high":628.799,"low":628.799,"close":628.799,"volume":0.026399999856948853},{"timestamp":1742398140000,"open":628.799,"high":629.939,"low":628.799,"close":629.349,"volume":0.07919999957084656},{"timestamp":1742398200000,"open":628.799,"high":628.799,"low":628.799,"close":628.799,"volume":0.026399999856948853},{"timestamp":1742398260000,"open":628.799,"high":628.799,"low":628.799,"close":628.799,"volume":0.026399999856948853},{"timestamp":1742398320000,"open":630.089,"high":630.089,"low":630.089,"close":630.089,"volume":0.06599999964237213},{"timestamp":1742398380000,"open":630.089,"high":630.089,"low":630.089,"close":630.089,"volume":0.026399999856948853},{"timestamp":1742398440000,"open":630.789,"high":630.789,"low":630.089,"close":630.089,"volume":0.03959999978542328},{"timestamp":1742398500000,"open":630.089,"high":630.089,"low":630.089,"close":630.089,"volume":0.013199999928474426},{"timestamp":1742398560000,"open":630.149,"high":630.149,"low":628.919,"close":629.169,"volume":0.07919999957084656},{"timestamp":1742398620000,"open":628.139,"high":628.139,"low":627.899,"close":627.899,"volume":0.03959999978542328},{"timestamp":1742398680000,"open":627.899,"high":627.899,"low":627.899,"close":627.899,"volume":0.026399999856948853},{"timestamp":1742398740000,"open":627.899,"high":627.899,"low":627.899,"close":627.899,"volume":0.013199999928474426},{"timestamp":1742398800000,"open":628.309,"high":628.849,"low":628.309,"close":628.309,"volume":0.03959999978542328},{"timestamp":1742398860000,"open":628.309,"high":628.959,"low":628.309,"close":628.539,"volume":0.08910000324249268},{"timestamp":1742398920000,"open":628.959,"high":629.659,"low":628.959,"close":628.959,"volume":0.03629999980330467},{"timestamp":1742399100000,"open":628.959,"high":628.959,"low":628.959,"close":628.959,"volume":0.013199999928474426},{"timestamp":1742399160000,"open":628.959,"high":628.959,"low":628.959,"close":628.959,"volume":0.03959999978542328},{"timestamp":1742399220000,"open":628.959,"high":629.429,"low":627.899,"close":629.009,"volume":0.08100000023841858},{"timestamp":1742399280000,"open":629.009,"high":629.009,"low":629.009,"close":629.009,"volume":0.013199999928474426},{"timestamp":1742399340000,"open":629.199,"high":629.419,"low":629.199,"close":629.419,"volume":0.026399999856948853},{"timestamp":1742399400000,"open":629.459,"high":629.969,"low":629.419,"close":629.969,"volume":0.06780000030994415},{"timestamp":1742399520000,"open":630.379,"high":630.739,"low":630.379,"close":630.739,"volume":0.053700000047683716},{"timestamp":1742399580000,"open":630.779,"high":630.789,"low":630.779,"close":630.779,"volume":0.03959999978542328},{"timestamp":1742399640000,"open":630.789,"high":631.689,"low":630.789,"close":630.789,"volume":0.06689999997615814},{"timestamp":1742399700000,"open":630.789,"high":630.799,"low":630.789,"close":630.789,"volume":0.07919999957084656},{"timestamp":1742399760000,"open":630.789,"high":630.789,"low":630.789,"close":630.789,"volume":0.026399999856948853},{"timestamp":1742399820000,"open":630.789,"high":630.789,"low":630.789,"close":630.789,"volume":0.07919999957084656},{"timestamp":1742399880000,"open":630.789,"high":630.789,"low":630.789,"close":630.789,"volume":0.03959999978542328},{"timestamp":1742399940000,"open":630.789,"high":630.859,"low":630.789,"close":630.859,"volume":0.052799999713897705},{"timestamp":1742400000000,"open":631.469,"high":631.469,"low":630.859,"close":631.049,"volume":0.052799999713897705},{"timestamp":1742400060000,"open":631.039,"high":631.039,"low":631.039,"close":631.039,"volume":0.07919999957084656},{"timestamp":1742400120000,"open":630.779,"high":630.779,"low":630.149,"close":630.149,"volume":0.06599999964237213},{"timestamp":1742400180000,"open":630.149,"high":630.489,"low":630.149,"close":630.489,"volume":0.027300000190734863},{"timestamp":1742400240000,"open":630.149,"high":630.149,"low":630.149,"close":630.149,"volume":0.013199999928474426},{"timestamp":1742400300000,"open":630.889,"high":630.889,"low":630.149,"close":630.149,"volume":0.04859999939799309},{"timestamp":1742400360000,"open":629.759,"high":629.759,"low":628.049,"close":628.049,"volume":0.15839999914169312},{"timestamp":1742400420000,"open":628.099,"high":630.109,"low":628.099,"close":630.109,"volume":0.10140000283718109},{"timestamp":1742400480000,"open":629.289,"high":629.289,"low":629.289,"close":629.289,"volume":0.052799999713897705},{"timestamp":1742400540000,"open":629.289,"high":629.289,"low":628.019,"close":628.149,"volume":0.06599999964237213},{"timestamp":1742400600000,"open":628.149,"high":628.149,"low":627.919,"close":627.919,"volume":0.04439999908208847},{"timestamp":1742400660000,"open":627.989,"high":627.989,"low":627.989,"close":627.989,"volume":0.013199999928474426},{"timestamp":1742400720000,"open":628.089,"high":628.389,"low":627.989,"close":627.989,"volume":0.03959999978542328},{"timestamp":1742400780000,"open":627.989,"high":627.989,"low":627.629,"close":627.919,"volume":0.03959999978542328},{"timestamp":1742400840000,"open":627.919,"high":627.919,"low":627.919,"close":627.919,"volume":0.013199999928474426},{"timestamp":1742400960000,"open":627.599,"high":627.599,"low":627.599,"close":627.599,"volume":0.013199999928474426},{"timestamp":1742401140000,"open":628.249,"high":628.249,"low":628.249,"close":628.249,"volume":0.0008999999845400453},{"timestamp":1742401260000,"open":628.249,"high":628.249,"low":628.249,"close":628.249,"volume":0.013199999928474426},{"timestamp":1742401320000,"open":628.599,"high":628.979,"low":628.599,"close":628.979,"volume":0.093299999833107},{"timestamp":1742401380000,"open":628.979,"high":629.199,"low":628.979,"close":629.199,"volume":0.027300000190734863},{"timestamp":1742401440000,"open":629.199,"high":629.199,"low":628.829,"close":628.829,"volume":0.052799999713897705},{"timestamp":1742401500000,"open":628.829,"high":628.829,"low":628.829,"close":628.829,"volume":0.013199999928474426},{"timestamp":1742401560000,"open":629.329,"high":629.329,"low":628.829,"close":628.829,"volume":0.014100000262260437},{"timestamp":1742401620000,"open":628.829,"high":628.829,"low":628.829,"close":628.829,"volume":0.026399999856948853},{"timestamp":1742401740000,"open":629.199,"high":629.199,"low":628.829,"close":628.829,"volume":0.026399999856948853},{"timestamp":1742401800000,"open":628.829,"high":628.829,"low":628.829,"close":628.829,"volume":0.013199999928474426},{"timestamp":1742401860000,"open":628.829,"high":628.829,"low":628.439,"close":628.439,"volume":0.03959999978542328},{"timestamp":1742401920000,"open":628.039,"high":628.229,"low":628.039,"close":628.079,"volume":0.052799999713897705},{"timestamp":1742401980000,"open":628.089,"high":628.089,"low":628.089,"close":628.089,"volume":0.013199999928474426},{"timestamp":1742402040000,"open":628.599,"high":628.819,"low":628.319,"close":628.319,"volume":0.04859999939799309},{"timestamp":1742402100000,"open":628.349,"high":628.499,"low":628.349,"close":628.499,"volume":0.08009999990463257},{"timestamp":1742402160000,"open":629.069,"high":629.069,"low":628.659,"close":628.789,"volume":0.06599999964237213},{"timestamp":1742402220000,"open":628.789,"high":628.789,"low":628.789,"close":628.789,"volume":0.013199999928474426},{"timestamp":1742402280000,"open":628.319,"high":628.319,"low":628.319,"close":628.319,"volume":0.03959999978542328},{"timestamp":1742402340000,"open":628.269,"high":628.269,"low":628.269,"close":628.269,"volume":0.013199999928474426},{"timestamp":1742402400000,"open":628.269,"high":628.269,"low":627.219,"close":627.219,"volume":0.03539999946951866},{"timestamp":1742402460000,"open":627.219,"high":627.219,"low":627.219,"close":627.219,"volume":0.026399999856948853},{"timestamp":1742402640000,"open":626.219,"high":627.219,"low":626.219,"close":627.219,"volume":0.07919999957084656},{"timestamp":1742402700000,"open":626.219,"high":626.219,"low":626.219,"close":626.219,"volume":0.013199999928474426},{"timestamp":1742402760000,"open":626.219,"high":627.432,"low":626.219,"close":627.219,"volume":0.04050000011920929},{"timestamp":1742402820000,"open":627.219,"high":627.709,"low":627.219,"close":627.219,"volume":0.06599999964237213},{"timestamp":1742402880000,"open":627.219,"high":627.219,"low":627.219,"close":627.219,"volume":0.013199999928474426},{"timestamp":1742402940000,"open":627.219,"high":627.219,"low":627.219,"close":627.219,"volume":0.026399999856948853},{"timestamp":1742403000000,"open":627.219,"high":627.889,"low":627.219,"close":627.219,"volume":0.03959999978542328},{"timestamp":1742403060000,"open":627.389,"high":627.389,"low":627.389,"close":627.389,"volume":0.0008999999845400453},{"timestamp":1742403120000,"open":627.389,"high":627.389,"low":627.389,"close":627.389,"volume":0.013199999928474426},{"timestamp":1742403180000,"open":628.319,"high":628.319,"low":627.389,"close":628.149,"volume":0.04050000011920929},{"timestamp":1742403300000,"open":627.629,"high":627.629,"low":627.629,"close":627.629,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":627.219,"high":627.629,"low":627.219,"close":627.219,"volume":0.03959999978542328},{"timestamp":1742403420000,"open":627.219,"high":627.219,"low":626.219,"close":626.219,"volume":0.13289999961853027},{"timestamp":1742403480000,"open":626.219,"high":627.219,"low":626.219,"close":627.219,"volume":0.052799999713897705},{"timestamp":1742403540000,"open":627.219,"high":627.219,"low":627.219,"close":627.219,"volume":0.026399999856948853},{"timestamp":1742403600000,"open":627.219,"high":627.219,"low":627.219,"close":627.219,"volume":0.013199999928474426},{"timestamp":1742403660000,"open":627.219,"high":627.849,"low":627.219,"close":627.219,"volume":0.08009999990463257},{"timestamp":1742403720000,"open":627.219,"high":627.219,"low":627.219,"close":627.219,"volume":0.03959999978542328},{"timestamp":1742403840000,"open":626.219,"high":626.909,"low":626.219,"close":626.909,"volume":0.07919999957084656},{"timestamp":1742403900000,"open":626.909,"high":626.909,"low":626.909,"close":626.909,"volume":0.03959999978542328},{"timestamp":1742403960000,"open":626.909,"high":627.069,"low":626.219,"close":626.809,"volume":0.1023000031709671},{"timestamp":1742404020000,"open":626.809,"high":626.809,"low":626.809,"close":626.809,"volume":0.026399999856948853},{"timestamp":1742404080000,"open":626.219,"high":626.219,"low":626.219,"close":626.219,"volume":0.013199999928474426},{"timestamp":1742404140000,"open":626.219,"high":626.219,"low":626.219,"close":626.219,"volume":0.052799999713897705},{"timestamp":1742404200000,"open":626.309,"high":626.309,"low":626.309,"close":626.309,"volume":0.013199999928474426},{"timestamp":1742404260000,"open":626.309,"high":626.309,"low":626.309,"close":626.309,"volume":0.013199999928474426},{"timestamp":1742404320000,"open":626.609,"high":626.639,"low":626.169,"close":626.169,"volume":0.053700000047683716},{"timestamp":1742404380000,"open":626.169,"high":626.169,"low":626.169,"close":626.169,"volume":0.013199999928474426},{"timestamp":1742404440000,"open":626.169,"high":626.169,"low":624.139,"close":624.219,"volume":0.08820000290870667},{"timestamp":1742404500000,"open":624.219,"high":624.219,"low":624.219,"close":624.219,"volume":0.026399999856948853},{"timestamp":1742404560000,"open":624.219,"high":624.219,"low":624.219,"close":624.219,"volume":0.03959999978542328},{"timestamp":1742404620000,"open":624.939,"high":625.239,"low":624.939,"close":625.239,"volume":0.014100000262260437},{"timestamp":1742404680000,"open":625.239,"high":625.239,"low":624.939,"close":624.939,"volume":0.06599999964237213},{"timestamp":1742404740000,"open":624.939,"high":624.939,"low":624.939,"close":624.939,"volume":0.052799999713897705},{"timestamp":1742404800000,"open":625.389,"high":626.219,"low":625.389,"close":626.219,"volume":0.06780000030994415},{"timestamp":1742404860000,"open":626.229,"high":626.549,"low":626.229,"close":626.549,"volume":0.052799999713897705},{"timestamp":1742404920000,"open":626.549,"high":626.549,"low":626.239,"close":626.239,"volume":0.052799999713897705},{"timestamp":1742404980000,"open":626.239,"high":626.239,"low":626.239,"close":626.239,"volume":0.03959999978542328},{"timestamp":1742405040000,"open":626.309,"high":626.309,"low":626.309,"close":626.309,"volume":0.04050000011920929},{"timestamp":1742405100000,"open":626.239,"high":626.779,"low":624.939,"close":624.939,"volume":0.093299999833107},{"timestamp":1742405160000,"open":625.699,"high":625.699,"low":625.699,"close":625.699,"volume":0.014100000262260437},{"timestamp":1742405220000,"open":626.309,"high":626.309,"low":626.309,"close":626.309,"volume":0.052799999713897705},{"timestamp":1742405280000,"open":626.309,"high":626.309,"low":626.309,"close":626.309,"volume":0.07919999957084656},{"timestamp":1742405340000,"open":625.699,"high":625.959,"low":624.219,"close":624.219,"volume":0.18479999899864197},{"timestamp":1742405400000,"open":624.219,"high":624.689,"low":624.219,"close":624.219,"volume":0.052799999713897705},{"timestamp":1742405640000,"open":624.889,"high":624.889,"low":624.219,"close":624.319,"volume":0.04050000011920929},{"timestamp":1742405760000,"open":624.949,"high":624.949,"low":624.319,"close":624.319,"volume":0.027300000190734863},{"timestamp":1742405820000,"open":624.999,"high":624.999,"low":624.319,"close":624.319,"volume":0.026399999856948853},{"timestamp":1742405940000,"open":624.319,"high":624.319,"low":624.219,"close":624.319,"volume":0.03959999978542328},{"timestamp":1742406060000,"open":625.109,"high":625.649,"low":625.109,"close":625.109,"volume":0.053700000047683716},{"timestamp":1742406120000,"open":625.109,"high":625.109,"low":625.109,"close":625.109,"volume":0.013199999928474426},{"timestamp":1742406180000,"open":625.109,"high":625.109,"low":625.109,"close":625.109,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":624.219,"high":624.219,"low":624.219,"close":624.219,"volume":0.052799999713897705},{"timestamp":1742406300000,"open":624.219,"high":624.569,"low":624.219,"close":624.569,"volume":0.026399999856948853},{"timestamp":1742406360000,"open":624.219,"high":624.219,"low":623.639,"close":623.639,"volume":0.03959999978542328},{"timestamp":1742406420000,"open":623.519,"high":623.989,"low":623.519,"close":623.519,"volume":0.06599999964237213},{"timestamp":1742406480000,"open":623.039,"high":623.039,"low":623.039,"close":623.039,"volume":0.03959999978542328},{"timestamp":1742406540000,"open":623.039,"high":623.039,"low":620.079,"close":620.439,"volume":0.17640000581741333},{"timestamp":1742406600000,"open":620.999,"high":620.999,"low":620.999,"close":620.999,"volume":0.0008999999845400453},{"timestamp":1742406660000,"open":620.999,"high":620.999,"low":620.999,"close":620.999,"volume":0.013199999928474426},{"timestamp":1742406720000,"open":622.109,"high":622.109,"low":622.109,"close":622.109,"volume":0.013199999928474426},{"timestamp":1742406780000,"open":622.109,"high":622.109,"low":622.109,"close":622.109,"volume":0.03959999978542328},{"timestamp":1742406840000,"open":623.859,"high":623.859,"low":622.289,"close":622.289,"volume":0.06599999964237213},{"timestamp":1742406900000,"open":622.289,"high":622.289,"low":622.289,"close":622.289,"volume":0.03959999978542328},{"timestamp":1742406960000,"open":622.289,"high":622.289,"low":622.289,"close":622.289,"volume":0.013199999928474426},{"timestamp":1742407020000,"open":623.319,"high":623.319,"low":620.879,"close":622.109,"volume":0.053700000047683716},{"timestamp":1742407140000,"open":622.109,"high":622.109,"low":622.109,"close":622.109,"volume":0.06599999964237213},{"timestamp":1742407200000,"open":622.109,"high":626.549,"low":620.539,"close":626.549,"volume":0.14640000462532043},{"timestamp":1742407260000,"open":626.889,"high":626.889,"low":626.549,"close":626.589,"volume":0.05550000071525574},{"timestamp":1742407320000,"open":626.589,"high":626.589,"low":626.589,"close":626.589,"volume":0.026399999856948853},{"timestamp":1742407380000,"open":626.589,"high":627.889,"low":626.589,"close":627.889,"volume":0.09600000083446503},{"timestamp":1742407440000,"open":627.039,"high":627.589,"low":626.589,"close":626.589,"volume":0.052799999713897705},{"timestamp":1742407500000,"open":626.589,"high":627.039,"low":625.409,"close":625.409,"volume":0.09000000357627869},{"timestamp":1742407560000,"open":625.409,"high":625.409,"low":625.409,"close":625.409,"volume":0.03959999978542328},{"timestamp":1742407620000,"open":625.409,"high":626.849,"low":625.409,"close":626.519,"volume":0.19979999959468842},{"timestamp":1742407680000,"open":626.519,"high":626.849,"low":626.519,"close":626.849,"volume":0.11879999935626984},{"timestamp":1742407740000,"open":627.079,"high":627.079,"low":626.849,"close":626.849,"volume":0.023099999874830246},{"timestamp":1742407800000,"open":626.849,"high":627.599,"low":626.639,"close":627.599,"volume":0.06780000030994415},{"timestamp":1742407860000,"open":627.609,"high":627.609,"low":627.609,"close":627.609,"volume":0.014100000262260437},{"timestamp":1742407920000,"open":627.599,"high":627.599,"low":627.599,"close":627.599,"volume":0.013199999928474426},{"timestamp":1742407980000,"open":627.599,"high":628.749,"low":627.599,"close":627.869,"volume":0.08009999990463257},{"timestamp":1742408040000,"open":627.869,"high":627.869,"low":625.419,"close":627.639,"volume":0.053700000047683716},{"timestamp":1742408100000,"open":628.619,"high":628.619,"low":627.869,"close":627.869,"volume":0.06599999964237213},{"timestamp":1742408160000,"open":629.439,"high":629.449,"low":629.439,"close":629.449,"volume":0.08009999990463257},{"timestamp":1742408280000,"open":629.449,"high":629.449,"low":629.439,"close":629.439,"volume":0.026399999856948853},{"timestamp":1742408340000,"open":629.439,"high":630.109,"low":629.439,"close":629.439,"volume":0.11460000276565552},{"timestamp":1742408400000,"open":629.439,"high":629.439,"low":627.849,"close":629.019,"volume":0.04050000011920929},{"timestamp":1742408520000,"open":629.019,"high":629.019,"low":627.849,"close":627.869,"volume":0.0494999997317791},{"timestamp":1742408580000,"open":627.869,"high":627.869,"low":627.869,"close":627.869,"volume":0.013199999928474426},{"timestamp":1742408700000,"open":627.869,"high":627.869,"low":627.869,"close":627.869,"volume":0.013199999928474426},{"timestamp":1742408760000,"open":627.869,"high":627.869,"low":627.089,"close":627.089,"volume":0.09239999949932098},{"timestamp":1742408820000,"open":628.209,"high":628.209,"low":628.209,"close":628.209,"volume":0.026399999856948853},{"timestamp":1742408880000,"open":627.089,"high":627.089,"low":627.089,"close":627.089,"volume":0.013199999928474426},{"timestamp":1742408940000,"open":627.369,"high":627.369,"low":627.369,"close":627.369,"volume":0.026399999856948853},{"timestamp":1742409000000,"open":628.459,"high":629.429,"low":627.659,"close":627.659,"volume":0.09000000357627869},{"timestamp":1742409060000,"open":629.049,"high":630.139,"low":627.659,"close":630.139,"volume":0.05460000038146973},{"timestamp":1742409120000,"open":629.919,"high":630.879,"low":629.919,"close":630.549,"volume":0.05460000038146973},{"timestamp":1742409240000,"open":631.159,"high":631.159,"low":629.919,"close":629.919,"volume":0.014100000262260437},{"timestamp":1742409300000,"open":629.999,"high":629.999,"low":629.999,"close":629.999,"volume":0.014100000262260437},{"timestamp":1742409360000,"open":630.009,"high":630.009,"low":630.009,"close":630.009,"volume":0.026399999856948853},{"timestamp":1742409420000,"open":631.049,"high":631.049,"low":631.049,"close":631.049,"volume":0.013199999928474426},{"timestamp":1742409480000,"open":629.919,"high":629.919,"low":629.919,"close":629.919,"volume":0.052799999713897705},{"timestamp":1742409540000,"open":629.919,"high":629.919,"low":629.419,"close":629.889,"volume":0.0494999997317791},{"timestamp":1742409600000,"open":629.889,"high":629.889,"low":629.889,"close":629.889,"volume":0.013199999928474426},{"timestamp":1742409660000,"open":629.889,"high":630.889,"low":629.889,"close":630.889,"volume":0.08190000057220459},{"timestamp":1742409780000,"open":632.159,"high":632.329,"low":631.399,"close":631.459,"volume":0.05550000071525574},{"timestamp":1742409840000,"open":631.979,"high":631.979,"low":631.459,"close":631.459,"volume":0.026399999856948853},{"timestamp":1742409900000,"open":631.909,"high":631.989,"low":631.909,"close":631.989,"volume":0.028200000524520874},{"timestamp":1742409960000,"open":631.989,"high":631.999,"low":631.989,"close":631.999,"volume":0.052799999713897705},{"timestamp":1742410020000,"open":632.349,"high":632.389,"low":632.349,"close":632.389,"volume":0.04050000011920929},{"timestamp":1742410080000,"open":632.409,"high":633.919,"low":632.409,"close":633.009,"volume":0.093299999833107},{"timestamp":1742410140000,"open":633.859,"high":633.859,"low":633.009,"close":633.099,"volume":0.03629999980330467},{"timestamp":1742410260000,"open":633.099,"high":633.999,"low":633.099,"close":633.999,"volume":0.053700000047683716},{"timestamp":1742410320000,"open":633.999,"high":634.979,"low":633.999,"close":634.979,"volume":0.1469999998807907},{"timestamp":1742410380000,"open":634.979,"high":635.739,"low":634.979,"close":635.009,"volume":0.093299999833107},{"timestamp":1742410440000,"open":635.689,"high":635.689,"low":635.689,"close":635.689,"volume":0.014100000262260437},{"timestamp":1742410500000,"open":636.309,"high":636.629,"low":635.689,"close":636.199,"volume":0.09600000083446503},{"timestamp":1742410560000,"open":636.209,"high":636.669,"low":635.999,"close":636.669,"volume":0.08009999990463257},{"timestamp":1742410620000,"open":637.209,"high":637.209,"low":636.669,"close":636.669,"volume":0.04050000011920929},{"timestamp":1742410680000,"open":636.669,"high":636.669,"low":634.979,"close":635.969,"volume":0.11969999969005585},{"timestamp":1742410740000,"open":635.769,"high":635.769,"low":635.769,"close":635.769,"volume":0.013199999928474426},{"timestamp":1742410800000,"open":635.849,"high":637.159,"low":635.769,"close":637.159,"volume":0.06960000097751617},{"timestamp":1742410860000,"open":637.169,"high":637.689,"low":637.169,"close":637.689,"volume":0.0414000004529953},{"timestamp":1742410920000,"open":637.689,"high":637.689,"low":636.249,"close":636.799,"volume":0.0794999971985817},{"timestamp":1742410980000,"open":637.119,"high":637.829,"low":637.119,"close":637.149,"volume":0.0414000004529953},{"timestamp":1742411040000,"open":638.279,"high":638.279,"low":637.109,"close":637.999,"volume":0.06780000030994415},{"timestamp":1742411100000,"open":638.959,"high":638.959,"low":637.109,"close":637.999,"volume":0.052799999713897705},{"timestamp":1742411160000,"open":637.109,"high":639.819,"low":637.109,"close":639.479,"volume":0.21299999952316284},{"timestamp":1742411220000,"open":639.139,"high":639.839,"low":639.139,"close":639.379,"volume":0.11879999935626984},{"timestamp":1742411280000,"open":639.139,"high":642.379,"low":639.139,"close":641.879,"volume":0.21060000360012054},{"timestamp":1742411340000,"open":642.489,"high":642.489,"low":640.439,"close":641.409,"volume":0.09989999979734421},{"timestamp":1742411400000,"open":641.409,"high":642.819,"low":641.409,"close":642.489,"volume":0.188400000333786},{"timestamp":1742411460000,"open":642.489,"high":642.489,"low":640.069,"close":640.359,"volume":0.08070000261068344},{"timestamp":1742411520000,"open":640.369,"high":641.859,"low":640.069,"close":640.069,"volume":0.0989999994635582},{"timestamp":1742411580000,"open":640.069,"high":640.069,"low":640.069,"close":640.069,"volume":0.013199999928474426},{"timestamp":1742411640000,"open":640.069,"high":640.849,"low":640.069,"close":640.849,"volume":0.10559999942779541},{"timestamp":1742411700000,"open":641.289,"high":641.719,"low":640.069,"close":640.069,"volume":0.06870000064373016},{"timestamp":1742411760000,"open":640.069,"high":641.889,"low":640.069,"close":641.889,"volume":0.027300000190734863},{"timestamp":1742411820000,"open":641.889,"high":641.929,"low":640.069,"close":640.069,"volume":0.16920000314712524},{"timestamp":1742411880000,"open":640.409,"high":642.079,"low":640.069,"close":640.389,"volume":0.12240000069141388},{"timestamp":1742411940000,"open":640.389,"high":640.389,"low":636.849,"close":636.849,"volume":0.2517000138759613},{"timestamp":1742412000000,"open":636.849,"high":636.849,"low":634.499,"close":634.499,"volume":0.1542000025510788},{"timestamp":1742412060000,"open":634.499,"high":634.779,"low":632.169,"close":632.169,"volume":0.12359999865293503},{"timestamp":1742412120000,"open":632.169,"high":632.189,"low":632.169,"close":632.189,"volume":0.053700000047683716},{"timestamp":1742412180000,"open":632.169,"high":633.419,"low":632.129,"close":633.419,"volume":0.053700000047683716},{"timestamp":1742412240000,"open":633.419,"high":633.419,"low":633.419,"close":633.419,"volume":0.052799999713897705},{"timestamp":1742412300000,"open":632.189,"high":632.279,"low":632.129,"close":632.279,"volume":0.03959999978542328},{"timestamp":1742412420000,"open":631.589,"high":631.599,"low":630.529,"close":630.529,"volume":0.11940000206232071},{"timestamp":1742412480000,"open":630.809,"high":631.269,"low":630.069,"close":630.069,"volume":0.1437000036239624},{"timestamp":1742412540000,"open":630.069,"high":630.069,"low":630.039,"close":630.039,"volume":0.03959999978542328},{"timestamp":1742412600000,"open":628.909,"high":628.909,"low":628.729,"close":628.729,"volume":0.052799999713897705},{"timestamp":1742412660000,"open":629.259,"high":629.259,"low":629.259,"close":629.259,"volume":0.013199999928474426},{"timestamp":1742412720000,"open":629.239,"high":631.139,"low":629.239,"close":630.339,"volume":0.06780000030994415},{"timestamp":1742412840000,"open":631.239,"high":631.239,"low":630.019,"close":630.019,"volume":0.1451999992132187},{"timestamp":1742412900000,"open":629.259,"high":629.699,"low":629.259,"close":629.699,"volume":0.052799999713897705},{"timestamp":1742412960000,"open":630.119,"high":631.579,"low":630.119,"close":630.819,"volume":0.08460000157356262},{"timestamp":1742413020000,"open":631.609,"high":632.189,"low":630.819,"close":632.189,"volume":0.13379999995231628},{"timestamp":1742413080000,"open":630.159,"high":631.349,"low":630.159,"close":630.819,"volume":0.1428000032901764},{"timestamp":1742413140000,"open":630.159,"high":630.819,"low":630.159,"close":630.819,"volume":0.026399999856948853},{"timestamp":1742413200000,"open":631.499,"high":633.469,"low":630.819,"close":632.649,"volume":0.17010000348091125},{"timestamp":1742413260000,"open":632.649,"high":633.899,"low":632.649,"close":633.899,"volume":0.09239999949932098},{"timestamp":1742413320000,"open":633.899,"high":633.899,"low":631.759,"close":631.759,"volume":0.06360000371932983},{"timestamp":1742413380000,"open":632.969,"high":632.969,"low":632.969,"close":632.969,"volume":0.0008999999845400453},{"timestamp":1742413440000,"open":634.249,"high":634.589,"low":632.969,"close":634.589,"volume":0.16439999639987946},{"timestamp":1742413500000,"open":634.589,"high":635.659,"low":634.589,"close":635.459,"volume":0.06870000064373016},{"timestamp":1742413560000,"open":634.589,"high":636.289,"low":634.589,"close":634.859,"volume":0.18150000274181366},{"timestamp":1742413620000,"open":634.859,"high":634.859,"low":634.589,"close":634.589,"volume":0.07739999890327454},{"timestamp":1742413680000,"open":634.589,"high":634.969,"low":633.889,"close":634.969,"volume":0.21780000627040863},{"timestamp":1742413740000,"open":635.469,"high":637.179,"low":635.469,"close":636.219,"volume":0.08820000290870667},{"timestamp":1742413800000,"open":636.219,"high":636.219,"low":636.119,"close":636.119,"volume":0.13259999454021454},{"timestamp":1742413860000,"open":636.119,"high":636.119,"low":634.769,"close":634.769,"volume":0.13680000603199005},{"timestamp":1742413920000,"open":634.769,"high":634.769,"low":632.189,"close":632.189,"volume":0.22020000219345093},{"timestamp":1742413980000,"open":633.139,"high":634.469,"low":631.449,"close":632.819,"volume":0.1770000010728836},{"timestamp":1742414040000,"open":632.819,"high":633.629,"low":632.819,"close":633.629,"volume":0.06689999997615814},{"timestamp":1742414100000,"open":632.369,"high":632.369,"low":628.359,"close":628.359,"volume":0.34860000014305115},{"timestamp":1742414160000,"open":628.889,"high":629.039,"low":628.359,"close":629.039,"volume":0.094200000166893},{"timestamp":1742414220000,"open":630.379,"high":631.149,"low":630.379,"close":630.939,"volume":0.19979999959468842},{"timestamp":1742414280000,"open":630.949,"high":630.949,"low":629.839,"close":629.839,"volume":0.4068000018596649},{"timestamp":1742414340000,"open":629.839,"high":630.009,"low":626.299,"close":629.429,"volume":0.40619999170303345}]