[{"timestamp":1742391000000,"open":613.356,"high":614.467,"low":610.796,"close":612.017,"volume":0.094200000166893},{"timestamp":1742391060000,"open":612.966,"high":614.636,"low":610.796,"close":612.016,"volume":0.16019999980926514},{"timestamp":1742391120000,"open":613.747,"high":614.387,"low":612.016,"close":613.967,"volume":0.10649999976158142},{"timestamp":1742391180000,"open":612.017,"high":612.017,"low":612.017,"close":612.017,"volume":0.013199999928474426},{"timestamp":1742391240000,"open":616.242,"high":616.242,"low":610.797,"close":615.517,"volume":0.03629999980330467},{"timestamp":1742391300000,"open":615.827,"high":616.977,"low":613.366,"close":613.366,"volume":0.052799999713897705},{"timestamp":1742391360000,"open":612.577,"high":613.866,"low":612.577,"close":613.356,"volume":0.053700000047683716},{"timestamp":1742391420000,"open":615.826,"high":616.887,"low":615.826,"close":616.887,"volume":0.05460000038146973},{"timestamp":1742391480000,"open":616.836,"high":618.367,"low":616.836,"close":617.877,"volume":0.18150000274181366},{"timestamp":1742391540000,"open":617.876,"high":617.877,"low":617.876,"close":617.877,"volume":0.052799999713897705},{"timestamp":1742391600000,"open":617.876,"high":617.877,"low":617.876,"close":617.877,"volume":0.11879999935626984},{"timestamp":1742391660000,"open":617.877,"high":618.276,"low":614.986,"close":614.987,"volume":0.09239999949932098},{"timestamp":1742391720000,"open":614.896,"high":614.897,"low":614.836,"close":614.837,"volume":0.1451999992132187},{"timestamp":1742391780000,"open":615.957,"high":616.007,"low":614.837,"close":615.956,"volume":0.0414000004529953},{"timestamp":1742391900000,"open":615.956,"high":615.957,"low":615.956,"close":615.956,"volume":0.07919999957084656},{"timestamp":1742392020000,"open":617.886,"high":617.887,"low":617.516,"close":617.516,"volume":0.027300000190734863},{"timestamp":1742392080000,"open":617.887,"high":618.017,"low":617.887,"close":618.016,"volume":0.03959999978542328},{"timestamp":1742392140000,"open":618.017,"high":618.996,"low":618.017,"close":618.996,"volume":0.03959999978542328},{"timestamp":1742392200000,"open":619.197,"high":619.566,"low":619.197,"close":619.566,"volume":0.04050000011920929},{"timestamp":1742392260000,"open":619.397,"high":619.397,"low":619.206,"close":619.206,"volume":0.04859999939799309},{"timestamp":1742392320000,"open":615.867,"high":618.017,"low":615.867,"close":618.017,"volume":0.03959999978542328},{"timestamp":1742392380000,"open":618.016,"high":618.316,"low":615.867,"close":618.316,"volume":0.04050000011920929},{"timestamp":1742392440000,"open":618.857,"high":618.857,"low":618.856,"close":618.856,"volume":0.026399999856948853},{"timestamp":1742392500000,"open":618.316,"high":618.317,"low":618.316,"close":618.317,"volume":0.026399999856948853},{"timestamp":1742392560000,"open":618.317,"high":618.857,"low":618.316,"close":618.316,"volume":0.09239999949932098},{"timestamp":1742392620000,"open":618.317,"high":618.317,"low":618.316,"close":618.316,"volume":0.026399999856948853},{"timestamp":1742392680000,"open":618.656,"high":619.426,"low":618.656,"close":619.426,"volume":0.027300000190734863},{"timestamp":1742392740000,"open":619.427,"high":619.427,"low":618.657,"close":618.657,"volume":0.03959999978542328},{"timestamp":1742392800000,"open":618.667,"high":619.947,"low":618.246,"close":619.947,"volume":0.16019999980926514},{"timestamp":1742392860000,"open":619.946,"high":620.057,"low":617.156,"close":618.457,"volume":0.08009999990463257},{"timestamp":1742392920000,"open":618.806,"high":619.946,"low":618.457,"close":619.946,"volume":0.0414000004529953},{"timestamp":1742393040000,"open":619.947,"high":620.237,"low":619.947,"close":620.236,"volume":0.03959999978542328},{"timestamp":1742393100000,"open":620.237,"high":620.237,"low":620.237,"close":620.237,"volume":0.026399999856948853},{"timestamp":1742393160000,"open":619.696,"high":619.696,"low":618.456,"close":618.456,"volume":0.052799999713897705},{"timestamp":1742393220000,"open":618.137,"high":620.547,"low":618.137,"close":620.406,"volume":0.13289999961853027},{"timestamp":1742393280000,"open":620.407,"high":620.547,"low":620.406,"close":620.547,"volume":0.07919999957084656},{"timestamp":1742393340000,"open":621.016,"high":621.016,"low":621.016,"close":621.016,"volume":0.013199999928474426},{"timestamp":1742393400000,"open":621.946,"high":622.457,"low":619.536,"close":622.076,"volume":0.09809999912977219},{"timestamp":1742393460000,"open":622.076,"high":622.076,"low":622.076,"close":622.076,"volume":0.013199999928474426},{"timestamp":1742393520000,"open":621.895,"high":621.895,"low":620.557,"close":620.557,"volume":0.022199999541044235},{"timestamp":1742393580000,"open":620.556,"high":620.556,"low":620.207,"close":620.407,"volume":0.03959999978542328},{"timestamp":1742393640000,"open":619.647,"high":620.056,"low":619.646,"close":619.646,"volume":0.03959999978542328},{"timestamp":1742393700000,"open":620.056,"high":620.327,"low":619.997,"close":620.326,"volume":0.052799999713897705},{"timestamp":1742393760000,"open":620.326,"high":620.327,"low":620.326,"close":620.327,"volume":0.06599999964237213},{"timestamp":1742393820000,"open":620.516,"high":620.516,"low":620.516,"close":620.516,"volume":0.0008999999845400453},{"timestamp":1742393940000,"open":621.617,"high":621.617,"low":621.617,"close":621.617,"volume":0.013199999928474426},{"timestamp":1742394060000,"open":621.617,"high":621.617,"low":621.617,"close":621.617,"volume":0.013199999928474426},{"timestamp":1742394120000,"open":621.396,"high":621.396,"low":621.396,"close":621.396,"volume":0.026399999856948853},{"timestamp":1742394180000,"open":621.446,"high":622.507,"low":621.446,"close":622.086,"volume":0.10559999942779541},{"timestamp":1742394240000,"open":622.296,"high":622.296,"low":622.296,"close":622.296,"volume":0.013199999928474426},{"timestamp":1742394300000,"open":622.087,"high":622.296,"low":622.087,"close":622.296,"volume":0.026399999856948853},{"timestamp":1742394360000,"open":622.296,"high":622.296,"low":622.296,"close":622.296,"volume":0.03959999978542328},{"timestamp":1742394420000,"open":622.296,"high":622.296,"low":622.087,"close":622.087,"volume":0.022199999541044235},{"timestamp":1742394480000,"open":622.086,"high":622.116,"low":622.086,"close":622.116,"volume":0.027300000190734863},{"timestamp":1742394600000,"open":622.117,"high":622.117,"low":621.517,"close":622.076,"volume":0.04619999974966049},{"timestamp":1742394660000,"open":621.517,"high":622.077,"low":621.517,"close":621.927,"volume":0.052799999713897705},{"timestamp":1742394720000,"open":621.926,"high":621.926,"low":621.526,"close":621.827,"volume":0.10559999942779541},{"timestamp":1742394780000,"open":621.527,"high":621.527,"low":621.527,"close":621.527,"volume":0.013199999928474426},{"timestamp":1742394900000,"open":621.517,"high":622.076,"low":621.517,"close":622.076,"volume":0.026399999856948853},{"timestamp":1742394960000,"open":621.517,"high":621.517,"low":621.517,"close":621.517,"volume":0.013199999928474426},{"timestamp":1742395020000,"open":621.837,"high":621.837,"low":621.837,"close":621.837,"volume":0.013199999928474426},{"timestamp":1742395080000,"open":622.227,"high":622.227,"low":622.227,"close":622.227,"volume":0.013199999928474426},{"timestamp":1742395140000,"open":621.887,"high":621.887,"low":621.887,"close":621.887,"volume":0.013199999928474426},{"timestamp":1742395260000,"open":622.337,"high":622.337,"low":622.337,"close":622.337,"volume":0.013199999928474426},{"timestamp":1742395320000,"open":621.886,"high":621.886,"low":621.886,"close":621.886,"volume":0.013199999928474426},{"timestamp":1742395380000,"open":622.256,"high":622.256,"low":622.256,"close":622.256,"volume":0.0008999999845400453},{"timestamp":1742395440000,"open":622.267,"high":622.267,"low":620.226,"close":620.516,"volume":0.12870000302791595},{"timestamp":1742395500000,"open":621.206,"high":621.206,"low":621.206,"close":621.206,"volume":0.0008999999845400453},{"timestamp":1742395560000,"open":620.516,"high":620.516,"low":620.516,"close":620.516,"volume":0.013199999928474426},{"timestamp":1742395620000,"open":621.256,"high":621.256,"low":620.916,"close":620.916,"volume":0.014100000262260437},{"timestamp":1742395680000,"open":621.406,"high":621.846,"low":621.406,"close":621.846,"volume":0.0414000004529953},{"timestamp":1742395740000,"open":621.457,"high":621.707,"low":621.457,"close":621.707,"volume":0.027300000190734863},{"timestamp":1742395800000,"open":621.767,"high":621.767,"low":621.767,"close":621.767,"volume":0.013199999928474426},{"timestamp":1742395860000,"open":622.637,"high":622.797,"low":621.806,"close":621.807,"volume":0.0494999997317791},{"timestamp":1742395920000,"open":621.807,"high":621.807,"low":621.807,"close":621.807,"volume":0.03959999978542328},{"timestamp":1742395980000,"open":622.386,"high":622.386,"low":622.386,"close":622.386,"volume":0.013199999928474426},{"timestamp":1742396040000,"open":622.397,"high":622.397,"low":621.807,"close":621.807,"volume":0.014100000262260437},{"timestamp":1742396100000,"open":622.057,"high":622.057,"low":622.057,"close":622.057,"volume":0.013199999928474426},{"timestamp":1742396160000,"open":622.057,"high":622.057,"low":622.056,"close":622.056,"volume":0.026399999856948853},{"timestamp":1742396220000,"open":622.167,"high":622.557,"low":622.166,"close":622.557,"volume":0.027300000190734863},{"timestamp":1742396280000,"open":622.207,"high":622.416,"low":622.207,"close":622.246,"volume":0.06599999964237213},{"timestamp":1742396340000,"open":622.247,"high":622.247,"low":622.247,"close":622.247,"volume":0.013199999928474426},{"timestamp":1742396400000,"open":622.247,"high":623.256,"low":622.247,"close":623.256,"volume":0.052799999713897705},{"timestamp":1742396460000,"open":623.256,"high":623.256,"low":622.466,"close":622.466,"volume":0.053700000047683716},{"timestamp":1742396520000,"open":622.617,"high":623.256,"low":622.617,"close":622.916,"volume":0.053700000047683716},{"timestamp":1742396580000,"open":622.917,"high":622.917,"low":622.917,"close":622.917,"volume":0.013199999928474426},{"timestamp":1742396640000,"open":622.917,"high":622.937,"low":622.916,"close":622.937,"volume":0.03959999978542328},{"timestamp":1742396700000,"open":622.937,"high":622.937,"low":622.746,"close":622.746,"volume":0.03959999978542328},{"timestamp":1742396760000,"open":623.357,"high":623.547,"low":623.357,"close":623.547,"volume":0.026399999856948853},{"timestamp":1742396820000,"open":623.826,"high":623.826,"low":623.546,"close":623.546,"volume":0.052799999713897705},{"timestamp":1742396880000,"open":623.937,"high":623.937,"low":623.716,"close":623.716,"volume":0.06689999997615814},{"timestamp":1742397000000,"open":623.916,"high":624.377,"low":623.916,"close":624.376,"volume":0.052799999713897705},{"timestamp":1742397060000,"open":624.557,"high":624.557,"low":624.376,"close":624.557,"volume":0.053700000047683716},{"timestamp":1742397120000,"open":624.556,"high":624.577,"low":624.556,"close":624.577,"volume":0.026399999856948853},{"timestamp":1742397240000,"open":624.576,"high":624.576,"low":624.386,"close":624.386,"volume":0.026399999856948853},{"timestamp":1742397300000,"open":624.386,"high":624.386,"low":624.386,"close":624.386,"volume":0.026399999856948853},{"timestamp":1742397360000,"open":624.387,"high":624.387,"low":624.006,"close":624.367,"volume":0.06599999964237213},{"timestamp":1742397420000,"open":624.366,"high":624.366,"low":623.597,"close":623.597,"volume":0.061799999326467514},{"timestamp":1742397540000,"open":623.536,"high":623.536,"low":623.536,"close":623.536,"volume":0.026399999856948853},{"timestamp":1742397660000,"open":623.537,"high":624.066,"low":623.537,"close":624.066,"volume":0.053700000047683716},{"timestamp":1742397720000,"open":624.067,"high":624.697,"low":624.067,"close":624.697,"volume":0.08009999990463257},{"timestamp":1742397780000,"open":624.136,"high":624.177,"low":624.136,"close":624.177,"volume":0.027300000190734863},{"timestamp":1742397840000,"open":624.076,"high":624.257,"low":624.076,"close":624.257,"volume":0.04050000011920929},{"timestamp":1742397900000,"open":624.256,"high":624.256,"low":623.446,"close":624.177,"volume":0.10559999942779541},{"timestamp":1742398020000,"open":624.327,"high":624.327,"low":624.327,"close":624.327,"volume":0.013199999928474426},{"timestamp":1742398080000,"open":623.446,"high":623.767,"low":623.446,"close":623.767,"volume":0.026399999856948853},{"timestamp":1742398140000,"open":623.987,"high":624.217,"low":623.986,"close":623.986,"volume":0.027300000190734863},{"timestamp":1742398200000,"open":623.986,"high":623.987,"low":623.447,"close":623.447,"volume":0.03959999978542328},{"timestamp":1742398260000,"open":623.646,"high":623.646,"low":623.646,"close":623.646,"volume":0.013199999928474426},{"timestamp":1742398320000,"open":623.446,"high":623.446,"low":623.446,"close":623.446,"volume":0.013199999928474426},{"timestamp":1742398380000,"open":623.536,"high":623.987,"low":623.536,"close":623.727,"volume":0.028200000524520874},{"timestamp":1742398440000,"open":623.787,"high":623.787,"low":623.787,"close":623.787,"volume":0.013199999928474426},{"timestamp":1742398560000,"open":623.796,"high":623.796,"low":623.796,"close":623.796,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":623.927,"high":623.927,"low":623.927,"close":623.927,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":623.926,"high":624.677,"low":623.926,"close":624.427,"volume":0.07500000298023224},{"timestamp":1742398740000,"open":624.447,"high":624.756,"low":624.447,"close":624.756,"volume":0.052799999713897705},{"timestamp":1742398800000,"open":624.756,"high":624.756,"low":624.416,"close":624.416,"volume":0.022199999541044235},{"timestamp":1742398860000,"open":624.417,"high":624.417,"low":624.417,"close":624.417,"volume":0.013199999928474426},{"timestamp":1742399100000,"open":624.417,"high":624.417,"low":624.416,"close":624.417,"volume":0.03959999978542328},{"timestamp":1742399160000,"open":624.417,"high":624.507,"low":623.366,"close":623.917,"volume":0.1451999992132187},{"timestamp":1742399220000,"open":623.916,"high":623.996,"low":623.916,"close":623.996,"volume":0.06599999964237213},{"timestamp":1742399280000,"open":623.927,"high":624.537,"low":623.927,"close":624.346,"volume":0.052799999713897705},{"timestamp":1742399340000,"open":624.366,"high":625.166,"low":624.366,"close":624.846,"volume":0.06599999964237213},{"timestamp":1742399400000,"open":625.247,"high":625.467,"low":624.857,"close":625.467,"volume":0.03959999978542328},{"timestamp":1742399460000,"open":625.587,"high":625.587,"low":625.466,"close":625.466,"volume":0.026399999856948853},{"timestamp":1742399520000,"open":625.466,"high":625.586,"low":625.466,"close":625.586,"volume":0.03959999978542328},{"timestamp":1742399580000,"open":626.227,"high":626.227,"low":625.577,"close":625.577,"volume":0.03959999978542328},{"timestamp":1742399640000,"open":625.577,"high":625.876,"low":625.577,"close":625.876,"volume":0.0414000004529953},{"timestamp":1742399700000,"open":625.937,"high":625.937,"low":625.876,"close":625.876,"volume":0.06599999964237213},{"timestamp":1742399760000,"open":626.027,"high":626.027,"low":625.776,"close":625.857,"volume":0.027300000190734863},{"timestamp":1742399820000,"open":625.776,"high":625.776,"low":625.606,"close":625.606,"volume":0.06599999964237213},{"timestamp":1742399880000,"open":625.327,"high":625.396,"low":625.326,"close":625.327,"volume":0.052799999713897705},{"timestamp":1742400000000,"open":625.436,"high":625.747,"low":625.436,"close":625.747,"volume":0.04230000078678131},{"timestamp":1742400120000,"open":625.747,"high":625.747,"low":625.746,"close":625.747,"volume":0.06599999964237213},{"timestamp":1742400180000,"open":625.756,"high":625.757,"low":625.747,"close":625.747,"volume":0.04050000011920929},{"timestamp":1742400300000,"open":625.816,"high":626.016,"low":625.816,"close":626.016,"volume":0.026399999856948853},{"timestamp":1742400360000,"open":626.017,"high":626.017,"low":626.017,"close":626.017,"volume":0.013199999928474426},{"timestamp":1742400420000,"open":626.017,"high":626.287,"low":626.017,"close":626.287,"volume":0.026399999856948853},{"timestamp":1742400540000,"open":626.086,"high":626.086,"low":626.086,"close":626.086,"volume":0.013199999928474426},{"timestamp":1742400600000,"open":625.647,"high":625.896,"low":625.647,"close":625.896,"volume":0.052799999713897705},{"timestamp":1742400720000,"open":625.937,"high":625.937,"low":625.647,"close":625.647,"volume":0.014100000262260437},{"timestamp":1742400780000,"open":625.306,"high":625.446,"low":625.306,"close":625.446,"volume":0.03959999978542328},{"timestamp":1742400840000,"open":625.447,"high":625.447,"low":625.307,"close":625.307,"volume":0.03539999946951866},{"timestamp":1742400960000,"open":625.126,"high":625.127,"low":624.866,"close":625.017,"volume":0.06689999997615814},{"timestamp":1742401020000,"open":625.017,"high":625.017,"low":624.976,"close":624.976,"volume":0.06599999964237213},{"timestamp":1742401080000,"open":624.976,"high":624.976,"low":624.346,"close":624.667,"volume":0.08820000290870667},{"timestamp":1742401140000,"open":624.667,"high":624.667,"low":624.666,"close":624.667,"volume":0.03959999978542328},{"timestamp":1742401200000,"open":624.667,"high":624.856,"low":624.346,"close":624.787,"volume":0.10649999976158142},{"timestamp":1742401260000,"open":624.787,"high":624.787,"low":624.786,"close":624.786,"volume":0.026399999856948853},{"timestamp":1742401320000,"open":625.127,"high":625.127,"low":625.126,"close":625.126,"volume":0.026399999856948853},{"timestamp":1742401380000,"open":625.126,"high":625.126,"low":625.126,"close":625.126,"volume":0.03959999978542328},{"timestamp":1742401440000,"open":624.876,"high":624.876,"low":624.377,"close":624.797,"volume":0.07919999957084656},{"timestamp":1742401500000,"open":624.887,"high":624.887,"low":624.887,"close":624.887,"volume":0.0008999999845400453},{"timestamp":1742401620000,"open":625.217,"high":625.217,"low":625.216,"close":625.217,"volume":0.06599999964237213},{"timestamp":1742401680000,"open":625.217,"high":625.217,"low":625.216,"close":625.217,"volume":0.03959999978542328},{"timestamp":1742401740000,"open":625.216,"high":625.256,"low":625.216,"close":625.256,"volume":0.052799999713897705},{"timestamp":1742401800000,"open":625.306,"high":625.807,"low":625.306,"close":625.487,"volume":0.11969999969005585},{"timestamp":1742401860000,"open":625.486,"high":625.486,"low":623.757,"close":625.236,"volume":0.16740000247955322},{"timestamp":1742401920000,"open":625.217,"high":625.217,"low":625.217,"close":625.217,"volume":0.013199999928474426},{"timestamp":1742402040000,"open":624.906,"high":624.907,"low":624.496,"close":624.856,"volume":0.053700000047683716},{"timestamp":1742402100000,"open":624.856,"high":625.227,"low":624.856,"close":625.217,"volume":0.093299999833107},{"timestamp":1742402280000,"open":625.216,"high":625.547,"low":625.216,"close":625.547,"volume":0.08009999990463257},{"timestamp":1742402340000,"open":625.837,"high":625.837,"low":625.506,"close":625.506,"volume":0.10649999976158142},{"timestamp":1742402400000,"open":625.507,"high":625.507,"low":625.507,"close":625.507,"volume":0.026399999856948853},{"timestamp":1742402460000,"open":625.507,"high":625.507,"low":625.507,"close":625.507,"volume":0.013199999928474426},{"timestamp":1742402520000,"open":625.796,"high":625.796,"low":625.507,"close":625.747,"volume":0.04050000011920929},{"timestamp":1742402580000,"open":625.747,"high":625.747,"low":625.747,"close":625.747,"volume":0.013199999928474426},{"timestamp":1742402640000,"open":625.746,"high":625.746,"low":625.746,"close":625.746,"volume":0.013199999928474426},{"timestamp":1742402760000,"open":625.746,"high":625.747,"low":625.526,"close":625.526,"volume":0.03959999978542328},{"timestamp":1742402820000,"open":625.486,"high":625.866,"low":625.486,"close":625.627,"volume":0.09239999949932098},{"timestamp":1742402880000,"open":625.626,"high":625.626,"low":624.217,"close":624.876,"volume":0.061799999326467514},{"timestamp":1742402940000,"open":624.987,"high":625.026,"low":624.987,"close":625.026,"volume":0.026399999856948853},{"timestamp":1742403000000,"open":625.127,"high":625.127,"low":625.127,"close":625.127,"volume":0.026399999856948853},{"timestamp":1742403120000,"open":625.126,"high":625.126,"low":625.126,"close":625.126,"volume":0.013199999928474426},{"timestamp":1742403180000,"open":625.407,"high":625.846,"low":625.406,"close":625.846,"volume":0.08009999990463257},{"timestamp":1742403240000,"open":625.917,"high":626.076,"low":625.917,"close":625.917,"volume":0.03959999978542328},{"timestamp":1742403300000,"open":625.917,"high":625.917,"low":625.447,"close":625.447,"volume":0.03959999978542328},{"timestamp":1742403360000,"open":625.446,"high":625.447,"low":624.876,"close":624.997,"volume":0.07590000331401825},{"timestamp":1742403420000,"open":624.997,"high":624.997,"low":624.996,"close":624.996,"volume":0.026399999856948853},{"timestamp":1742403480000,"open":624.996,"high":624.996,"low":624.996,"close":624.996,"volume":0.013199999928474426},{"timestamp":1742403540000,"open":624.997,"high":624.997,"low":624.997,"close":624.997,"volume":0.013199999928474426},{"timestamp":1742403600000,"open":624.997,"high":624.997,"low":624.516,"close":624.736,"volume":0.1023000031709671},{"timestamp":1742403660000,"open":624.737,"high":624.737,"low":624.736,"close":624.736,"volume":0.03959999978542328},{"timestamp":1742403720000,"open":624.737,"high":624.737,"low":624.026,"close":624.486,"volume":0.09239999949932098},{"timestamp":1742403780000,"open":624.486,"high":624.486,"low":624.486,"close":624.486,"volume":0.013199999928474426},{"timestamp":1742403840000,"open":624.487,"high":624.877,"low":624.486,"close":624.737,"volume":0.07919999957084656},{"timestamp":1742403900000,"open":624.597,"high":624.597,"low":624.597,"close":624.597,"volume":0.0008999999845400453},{"timestamp":1742403960000,"open":624.597,"high":624.597,"low":624.596,"close":624.597,"volume":0.06599999964237213},{"timestamp":1742404020000,"open":624.596,"high":624.596,"low":624.596,"close":624.596,"volume":0.013199999928474426},{"timestamp":1742404140000,"open":624.027,"high":624.157,"low":624.026,"close":624.027,"volume":0.06599999964237213},{"timestamp":1742404200000,"open":624.156,"high":624.156,"low":624.156,"close":624.156,"volume":0.0008999999845400453},{"timestamp":1742404260000,"open":624.157,"high":624.157,"low":623.877,"close":623.877,"volume":0.052799999713897705},{"timestamp":1742404320000,"open":623.866,"high":623.927,"low":623.866,"close":623.927,"volume":0.052799999713897705},{"timestamp":1742404380000,"open":624.017,"high":624.017,"low":624.017,"close":624.017,"volume":0.013199999928474426},{"timestamp":1742404440000,"open":624.017,"high":624.017,"low":623.926,"close":623.926,"volume":0.026399999856948853},{"timestamp":1742404500000,"open":623.926,"high":623.927,"low":623.766,"close":623.766,"volume":0.17640000581741333},{"timestamp":1742404560000,"open":623.767,"high":623.767,"low":622.146,"close":622.146,"volume":0.17339999973773956},{"timestamp":1742404680000,"open":622.147,"high":622.147,"low":622.147,"close":622.147,"volume":0.013199999928474426},{"timestamp":1742404740000,"open":622.146,"high":623.257,"low":622.146,"close":623.257,"volume":0.03959999978542328},{"timestamp":1742404800000,"open":623.006,"high":623.006,"low":622.747,"close":622.747,"volume":0.026399999856948853},{"timestamp":1742404860000,"open":622.697,"high":623.007,"low":622.146,"close":623.007,"volume":0.09239999949932098},{"timestamp":1742404920000,"open":623.006,"high":623.257,"low":623.006,"close":623.007,"volume":0.03959999978542328},{"timestamp":1742405040000,"open":623.007,"high":623.007,"low":623.007,"close":623.007,"volume":0.013199999928474426},{"timestamp":1742405100000,"open":623.036,"high":623.047,"low":623.036,"close":623.046,"volume":0.052799999713897705},{"timestamp":1742405160000,"open":623.047,"high":623.047,"low":623.046,"close":623.047,"volume":0.09239999949932098},{"timestamp":1742405220000,"open":623.047,"high":623.256,"low":623.047,"close":623.156,"volume":0.03959999978542328},{"timestamp":1742405280000,"open":623.156,"high":623.156,"low":623.156,"close":623.156,"volume":0.026399999856948853},{"timestamp":1742405340000,"open":623.156,"high":623.156,"low":623.156,"close":623.156,"volume":0.026399999856948853},{"timestamp":1742405400000,"open":623.156,"high":623.157,"low":623.156,"close":623.157,"volume":0.03959999978542328},{"timestamp":1742405520000,"open":623.157,"high":623.157,"low":623.156,"close":623.156,"volume":0.03959999978542328},{"timestamp":1742405580000,"open":623.157,"high":623.517,"low":623.156,"close":623.157,"volume":0.09239999949932098},{"timestamp":1742405640000,"open":623.157,"high":623.157,"low":623.157,"close":623.157,"volume":0.013199999928474426},{"timestamp":1742405700000,"open":623.597,"high":623.607,"low":623.156,"close":623.356,"volume":0.05550000071525574},{"timestamp":1742405760000,"open":623.497,"high":623.927,"low":623.356,"close":623.357,"volume":0.08100000023841858},{"timestamp":1742405820000,"open":623.356,"high":623.387,"low":623.356,"close":623.387,"volume":0.052799999713897705},{"timestamp":1742405880000,"open":623.387,"high":623.647,"low":623.386,"close":623.496,"volume":0.06689999997615814},{"timestamp":1742405940000,"open":623.496,"high":623.667,"low":623.496,"close":623.667,"volume":0.06599999964237213},{"timestamp":1742406000000,"open":623.666,"high":623.757,"low":623.666,"close":623.756,"volume":0.052799999713897705},{"timestamp":1742406060000,"open":623.756,"high":623.847,"low":623.756,"close":623.846,"volume":0.06599999964237213},{"timestamp":1742406120000,"open":624.027,"high":624.027,"low":623.916,"close":623.956,"volume":0.06689999997615814},{"timestamp":1742406180000,"open":623.957,"high":623.957,"low":623.956,"close":623.956,"volume":0.026399999856948853},{"timestamp":1742406240000,"open":623.956,"high":623.957,"low":623.196,"close":623.196,"volume":0.13680000603199005},{"timestamp":1742406300000,"open":623.196,"high":623.196,"low":622.046,"close":623.016,"volume":0.03959999978542328},{"timestamp":1742406360000,"open":623.017,"high":623.017,"low":622.046,"close":622.537,"volume":0.12780000269412994},{"timestamp":1742406420000,"open":622.537,"high":622.537,"low":621.896,"close":621.896,"volume":0.08820000290870667},{"timestamp":1742406480000,"open":621.896,"high":621.897,"low":621.846,"close":621.846,"volume":0.06599999964237213},{"timestamp":1742406540000,"open":621.207,"high":621.847,"low":621.206,"close":621.846,"volume":0.093299999833107},{"timestamp":1742406600000,"open":621.847,"high":622.577,"low":621.847,"close":622.377,"volume":0.06870000064373016},{"timestamp":1742406660000,"open":622.777,"high":623.097,"low":622.777,"close":623.097,"volume":0.03959999978542328},{"timestamp":1742406720000,"open":622.886,"high":623.097,"low":621.206,"close":622.927,"volume":0.093299999833107},{"timestamp":1742406780000,"open":623.096,"high":623.096,"low":621.206,"close":622.866,"volume":0.053700000047683716},{"timestamp":1742406840000,"open":622.866,"high":623.267,"low":621.207,"close":622.866,"volume":0.12780000269412994},{"timestamp":1742406900000,"open":622.867,"high":623.036,"low":622.706,"close":622.867,"volume":0.07919999957084656},{"timestamp":1742407020000,"open":622.867,"high":623.036,"low":622.706,"close":622.707,"volume":0.06599999964237213},{"timestamp":1742407080000,"open":622.707,"high":622.877,"low":622.706,"close":622.707,"volume":0.06599999964237213},{"timestamp":1742407140000,"open":622.706,"high":622.707,"low":622.706,"close":622.706,"volume":0.06599999964237213},{"timestamp":1742407200000,"open":622.667,"high":623.527,"low":616.616,"close":621.407,"volume":0.17219999432563782},{"timestamp":1742407260000,"open":623.947,"high":624.016,"low":621.407,"close":623.526,"volume":0.09510000050067902},{"timestamp":1742407320000,"open":621.966,"high":623.527,"low":621.966,"close":621.966,"volume":0.10740000009536743},{"timestamp":1742407380000,"open":621.966,"high":624.327,"low":621.966,"close":624.046,"volume":0.094200000166893},{"timestamp":1742407440000,"open":624.047,"high":624.057,"low":624.047,"close":624.057,"volume":0.03959999978542328},{"timestamp":1742407500000,"open":624.066,"high":624.127,"low":622.507,"close":623.526,"volume":0.12960000336170197},{"timestamp":1742407560000,"open":623.526,"high":623.527,"low":623.526,"close":623.527,"volume":0.026399999856948853},{"timestamp":1742407620000,"open":624.126,"high":624.147,"low":624.126,"close":624.147,"volume":0.027300000190734863},{"timestamp":1742407680000,"open":624.157,"high":624.216,"low":624.157,"close":624.216,"volume":0.0414000004529953},{"timestamp":1742407740000,"open":624.646,"high":624.647,"low":624.377,"close":624.637,"volume":0.12060000002384186},{"timestamp":1742407800000,"open":624.377,"high":625.477,"low":624.377,"close":625.397,"volume":0.12150000035762787},{"timestamp":1742407860000,"open":625.506,"high":626.557,"low":625.506,"close":626.256,"volume":0.06870000064373016},{"timestamp":1742407920000,"open":626.947,"high":626.947,"low":626.256,"close":626.256,"volume":0.026399999856948853},{"timestamp":1742407980000,"open":626.326,"high":626.817,"low":625.196,"close":625.196,"volume":0.22920000553131104},{"timestamp":1742408040000,"open":625.207,"high":626.077,"low":625.207,"close":626.077,"volume":0.05550000071525574},{"timestamp":1742408100000,"open":626.087,"high":626.087,"low":626.077,"close":626.077,"volume":0.014100000262260437},{"timestamp":1742408160000,"open":626.077,"high":626.087,"low":626.076,"close":626.076,"volume":0.027300000190734863},{"timestamp":1742408220000,"open":626.076,"high":626.076,"low":625.576,"close":625.646,"volume":0.04859999939799309},{"timestamp":1742408340000,"open":625.647,"high":625.667,"low":625.646,"close":625.667,"volume":0.11879999935626984},{"timestamp":1742408400000,"open":625.666,"high":625.667,"low":625.666,"close":625.666,"volume":0.03959999978542328},{"timestamp":1742408460000,"open":625.666,"high":625.666,"low":623.916,"close":625.177,"volume":0.053700000047683716},{"timestamp":1742408520000,"open":625.177,"high":625.657,"low":625.176,"close":625.657,"volume":0.027300000190734863},{"timestamp":1742408580000,"open":625.437,"high":625.967,"low":625.437,"close":625.716,"volume":0.06689999997615814},{"timestamp":1742408640000,"open":625.717,"high":625.967,"low":625.717,"close":625.957,"volume":0.09239999949932098},{"timestamp":1742408760000,"open":624.336,"high":625.507,"low":624.336,"close":625.496,"volume":0.1451999992132187},{"timestamp":1742408820000,"open":625.496,"high":625.966,"low":625.496,"close":625.726,"volume":0.11879999935626984},{"timestamp":1742408880000,"open":625.727,"high":625.727,"low":624.886,"close":625.017,"volume":0.1542000025510788},{"timestamp":1742408940000,"open":625.016,"high":625.017,"low":625.016,"close":625.017,"volume":0.026399999856948853},{"timestamp":1742409000000,"open":625.206,"high":625.787,"low":625.206,"close":625.487,"volume":0.07349999994039536},{"timestamp":1742409060000,"open":626.266,"high":626.892,"low":625.537,"close":626.426,"volume":0.08460000157356262},{"timestamp":1742409120000,"open":626.427,"high":627.566,"low":626.427,"close":627.566,"volume":0.12240000069141388},{"timestamp":1742409180000,"open":627.557,"high":627.576,"low":627.386,"close":627.386,"volume":0.052799999713897705},{"timestamp":1742409240000,"open":626.866,"high":627.306,"low":626.866,"close":626.956,"volume":0.05550000071525574},{"timestamp":1742409300000,"open":626.957,"high":627.667,"low":626.957,"close":627.656,"volume":0.0414000004529953},{"timestamp":1742409360000,"open":627.766,"high":628.257,"low":627.766,"close":628.257,"volume":0.0414000004529953},{"timestamp":1742409420000,"open":628.257,"high":628.257,"low":627.756,"close":627.917,"volume":0.094200000166893},{"timestamp":1742409480000,"open":627.917,"high":627.917,"low":627.346,"close":627.657,"volume":0.053700000047683716},{"timestamp":1742409540000,"open":627.656,"high":627.657,"low":626.986,"close":627.087,"volume":0.09000000357627869},{"timestamp":1742409600000,"open":627.076,"high":627.077,"low":627.076,"close":627.076,"volume":0.052799999713897705},{"timestamp":1742409660000,"open":627.086,"high":627.607,"low":627.086,"close":627.607,"volume":0.04230000078678131},{"timestamp":1742409720000,"open":628.096,"high":628.096,"low":627.606,"close":627.696,"volume":0.0414000004529953},{"timestamp":1742409780000,"open":627.706,"high":628.347,"low":627.706,"close":627.717,"volume":0.053700000047683716},{"timestamp":1742409840000,"open":627.717,"high":628.787,"low":627.717,"close":628.786,"volume":0.04230000078678131},{"timestamp":1742409900000,"open":628.786,"high":628.797,"low":628.786,"close":628.796,"volume":0.11969999969005585},{"timestamp":1742409960000,"open":628.796,"high":628.797,"low":628.596,"close":628.597,"volume":0.10140000283718109},{"timestamp":1742410020000,"open":628.596,"high":628.607,"low":628.566,"close":628.607,"volume":0.04050000011920929},{"timestamp":1742410080000,"open":628.606,"high":628.906,"low":628.606,"close":628.906,"volume":0.0414000004529953},{"timestamp":1742410140000,"open":628.487,"high":628.917,"low":628.486,"close":628.917,"volume":0.03959999978542328},{"timestamp":1742410260000,"open":628.916,"high":628.916,"low":628.716,"close":628.717,"volume":0.10559999942779541},{"timestamp":1742410320000,"open":628.496,"high":630.557,"low":628.496,"close":630.017,"volume":0.13050000369548798},{"timestamp":1742410380000,"open":630.016,"high":630.816,"low":630.016,"close":630.767,"volume":0.09600000083446503},{"timestamp":1742410440000,"open":630.767,"high":630.767,"low":628.757,"close":630.207,"volume":0.09000000357627869},{"timestamp":1742410500000,"open":630.207,"high":630.866,"low":630.206,"close":630.856,"volume":0.11969999969005585},{"timestamp":1742410560000,"open":630.856,"high":630.927,"low":630.856,"close":630.926,"volume":0.04230000078678131},{"timestamp":1742410620000,"open":631.377,"high":631.377,"low":630.936,"close":630.976,"volume":0.0414000004529953},{"timestamp":1742410680000,"open":630.977,"high":630.977,"low":630.207,"close":630.347,"volume":0.12780000269412994},{"timestamp":1742410740000,"open":630.337,"high":630.337,"low":630.337,"close":630.337,"volume":0.013199999928474426},{"timestamp":1742410800000,"open":630.336,"high":631.716,"low":630.336,"close":631.546,"volume":0.10830000042915344},{"timestamp":1742410860000,"open":631.546,"high":631.547,"low":631.546,"close":631.546,"volume":0.07919999957084656},{"timestamp":1742410920000,"open":631.547,"high":631.996,"low":631.547,"close":631.996,"volume":0.014100000262260437},{"timestamp":1742410980000,"open":631.996,"high":631.996,"low":631.806,"close":631.806,"volume":0.11460000276565552},{"timestamp":1742411040000,"open":631.837,"high":631.837,"low":631.807,"close":631.807,"volume":0.014100000262260437},{"timestamp":1742411100000,"open":631.836,"high":632.516,"low":631.827,"close":632.506,"volume":0.11909999698400497},{"timestamp":1742411220000,"open":632.517,"high":633.047,"low":632.517,"close":632.787,"volume":0.01590000092983246},{"timestamp":1742411280000,"open":633.227,"high":633.527,"low":632.767,"close":633.257,"volume":0.07859999686479568},{"timestamp":1742411340000,"open":633.547,"high":633.606,"low":633.547,"close":633.606,"volume":0.027300000190734863},{"timestamp":1742411400000,"open":633.607,"high":634.387,"low":633.607,"close":634.387,"volume":0.06539999693632126},{"timestamp":1742411460000,"open":634.387,"high":634.387,"low":633.156,"close":633.156,"volume":0.30000001192092896},{"timestamp":1742411520000,"open":633.327,"high":633.327,"low":632.186,"close":632.186,"volume":0.08669999986886978},{"timestamp":1742411580000,"open":632.117,"high":632.306,"low":632.117,"close":632.306,"volume":0.0414000004529953},{"timestamp":1742411640000,"open":632.306,"high":633.766,"low":632.306,"close":633.406,"volume":0.0414000004529953},{"timestamp":1742411700000,"open":633.777,"high":633.777,"low":633.497,"close":633.497,"volume":0.014100000262260437},{"timestamp":1742411760000,"open":633.996,"high":633.996,"low":633.126,"close":633.496,"volume":0.0908999964594841},{"timestamp":1742411820000,"open":633.496,"high":633.496,"low":632.127,"close":633.056,"volume":0.11219999939203262},{"timestamp":1742411880000,"open":632.947,"high":633.246,"low":632.936,"close":632.936,"volume":0.09510000050067902},{"timestamp":1742411940000,"open":632.487,"high":632.936,"low":632.477,"close":632.857,"volume":0.10740000009536743},{"timestamp":1742412000000,"open":632.857,"high":632.857,"low":631.047,"close":631.747,"volume":0.13950000703334808},{"timestamp":1742412060000,"open":631.446,"high":631.996,"low":630.936,"close":630.936,"volume":0.06689999997615814},{"timestamp":1742412120000,"open":631.067,"high":631.067,"low":630.937,"close":631.006,"volume":0.093299999833107},{"timestamp":1742412180000,"open":631.007,"high":631.007,"low":629.236,"close":629.487,"volume":0.2870999872684479},{"timestamp":1742412240000,"open":629.486,"high":630.047,"low":627.816,"close":629.787,"volume":0.08009999990463257},{"timestamp":1742412300000,"open":629.786,"high":630.007,"low":629.786,"close":630.007,"volume":0.028200000524520874},{"timestamp":1742412360000,"open":629.997,"high":629.997,"low":629.996,"close":629.996,"volume":0.026399999856948853},{"timestamp":1742412420000,"open":628.247,"high":629.746,"low":628.236,"close":628.587,"volume":0.15780000388622284},{"timestamp":1742412480000,"open":629.64,"high":629.667,"low":628.236,"close":628.387,"volume":0.19140000641345978},{"timestamp":1742412540000,"open":628.386,"high":628.766,"low":628.236,"close":628.566,"volume":0.1412999927997589},{"timestamp":1742412600000,"open":628.366,"high":629.627,"low":628.366,"close":629.577,"volume":0.11010000109672546},{"timestamp":1742412660000,"open":629.525,"high":629.525,"low":628.367,"close":629.346,"volume":0.2451000064611435},{"timestamp":1742412720000,"open":628.367,"high":630.265,"low":628.366,"close":629.967,"volume":0.14190000295639038},{"timestamp":1742412780000,"open":630.336,"high":630.347,"low":628.367,"close":630.227,"volume":0.1251000016927719},{"timestamp":1742412840000,"open":630.347,"high":630.347,"low":628.366,"close":630.226,"volume":0.18000000715255737},{"timestamp":1742412900000,"open":630.227,"high":630.227,"low":628.256,"close":629.276,"volume":0.3474000096321106},{"timestamp":1742412960000,"open":629.276,"high":629.977,"low":629.106,"close":629.917,"volume":0.16290000081062317},{"timestamp":1742413020000,"open":630.596,"high":630.596,"low":629.917,"close":630.156,"volume":0.04050000011920929},{"timestamp":1742413080000,"open":630.256,"high":631.176,"low":629.907,"close":630.907,"volume":0.1842000037431717},{"timestamp":1742413140000,"open":629.906,"high":630.666,"low":629.906,"close":630.217,"volume":0.12330000102519989},{"timestamp":1742413200000,"open":630.277,"high":630.957,"low":630.277,"close":630.796,"volume":0.0828000009059906},{"timestamp":1742413260000,"open":630.997,"high":631.437,"low":630.986,"close":630.987,"volume":0.08100000023841858},{"timestamp":1742413320000,"open":630.986,"high":630.986,"low":630.306,"close":630.376,"volume":0.13050000369548798},{"timestamp":1742413380000,"open":630.306,"high":630.376,"low":630.306,"close":630.376,"volume":0.04050000011920929},{"timestamp":1742413440000,"open":630.806,"high":631.537,"low":630.487,"close":630.956,"volume":0.2142000049352646},{"timestamp":1742413500000,"open":630.956,"high":630.957,"low":630.846,"close":630.907,"volume":0.10559999942779541},{"timestamp":1742413560000,"open":630.906,"high":630.906,"low":630.376,"close":630.656,"volume":0.12449999898672104},{"timestamp":1742413620000,"open":630.656,"high":631.117,"low":630.656,"close":631.007,"volume":0.11640000343322754},{"timestamp":1742413680000,"open":630.937,"high":630.937,"low":630.306,"close":630.667,"volume":0.1071000024676323},{"timestamp":1742413740000,"open":630.667,"high":630.667,"low":629.146,"close":629.146,"volume":0.2531999945640564},{"timestamp":1742413800000,"open":628.666,"high":629.586,"low":628.206,"close":628.926,"volume":0.19740000367164612},{"timestamp":1742413860000,"open":629.057,"high":629.517,"low":627.066,"close":628.896,"volume":0.336899995803833},{"timestamp":1742413920000,"open":629.216,"high":629.825,"low":628.896,"close":629.396,"volume":0.2816999852657318},{"timestamp":1742413980000,"open":629.387,"high":629.817,"low":629.226,"close":629.727,"volume":0.2583000063896179},{"timestamp":1742414040000,"open":629.737,"high":630.547,"low":628.507,"close":630.146,"volume":0.2222999930381775},{"timestamp":1742414100000,"open":629.986,"high":630.467,"low":627.987,"close":629.506,"volume":0.5651999711990356},{"timestamp":1742414160000,"open":629.507,"high":629.546,"low":627.536,"close":629.216,"volume":0.4154999852180481},{"timestamp":1742414220000,"open":629.216,"high":629.277,"low":629.036,"close":629.036,"volume":0.5052000284194946},{"timestamp":1742414280000,"open":629.287,"high":629.716,"low":627.527,"close":629.597,"volume":0.36000001430511475},{"timestamp":1742414340000,"open":629.596,"high":630.266,"low":629.326,"close":629.946,"volume":0.6197999715805054}]