[{"timestamp":1742391000000,"open":608.939,"high":610.469,"low":608.939,"close":608.939,"volume":0.11879999935626984},{"timestamp":1742391060000,"open":608.939,"high":608.939,"low":603.879,"close":603.879,"volume":0.13199999928474426},{"timestamp":1742391120000,"open":603.879,"high":605.469,"low":603.879,"close":603.879,"volume":0.07919999957084656},{"timestamp":1742391180000,"open":604.809,"high":605.689,"low":603.629,"close":603.629,"volume":0.04050000011920929},{"timestamp":1742391240000,"open":607.929,"high":607.929,"low":607.929,"close":607.929,"volume":0.013199999928474426},{"timestamp":1742391300000,"open":607.929,"high":607.929,"low":603.629,"close":604.589,"volume":0.03959999978542328},{"timestamp":1742391360000,"open":607.289,"high":609.679,"low":604.589,"close":609.679,"volume":0.04050000011920929},{"timestamp":1742391420000,"open":605.619,"high":610.779,"low":605.619,"close":610.779,"volume":0.10649999976158142},{"timestamp":1742391480000,"open":610.779,"high":610.779,"low":607.809,"close":607.809,"volume":0.03959999978542328},{"timestamp":1742391540000,"open":610.249,"high":610.249,"low":607.809,"close":610.249,"volume":0.03959999978542328},{"timestamp":1742391600000,"open":610.249,"high":610.249,"low":610.249,"close":610.249,"volume":0.013199999928474426},{"timestamp":1742391660000,"open":610.259,"high":610.479,"low":607.809,"close":610.479,"volume":0.094200000166893},{"timestamp":1742391720000,"open":610.479,"high":610.479,"low":610.479,"close":610.479,"volume":0.026399999856948853},{"timestamp":1742391780000,"open":610.479,"high":610.479,"low":610.479,"close":610.479,"volume":0.026399999856948853},{"timestamp":1742391840000,"open":610.479,"high":610.479,"low":610.479,"close":610.479,"volume":0.03959999978542328},{"timestamp":1742391960000,"open":610.479,"high":610.759,"low":607.809,"close":610.759,"volume":0.11640000343322754},{"timestamp":1742392020000,"open":607.809,"high":611.659,"low":607.809,"close":611.659,"volume":0.13199999928474426},{"timestamp":1742392080000,"open":609.309,"high":612.909,"low":609.309,"close":612.909,"volume":0.053700000047683716},{"timestamp":1742392140000,"open":612.909,"high":612.909,"low":612.909,"close":612.909,"volume":0.013199999928474426},{"timestamp":1742392200000,"open":612.909,"high":612.909,"low":611.659,"close":611.659,"volume":0.03959999978542328},{"timestamp":1742392320000,"open":611.659,"high":611.659,"low":611.659,"close":611.659,"volume":0.026399999856948853},{"timestamp":1742392380000,"open":611.659,"high":612.049,"low":611.659,"close":612.049,"volume":0.026399999856948853},{"timestamp":1742392440000,"open":612.049,"high":612.049,"low":612.049,"close":612.049,"volume":0.013199999928474426},{"timestamp":1742392560000,"open":612.049,"high":612.049,"low":612.049,"close":612.049,"volume":0.03959999978542328},{"timestamp":1742392680000,"open":612.049,"high":612.049,"low":612.049,"close":612.049,"volume":0.013199999928474426},{"timestamp":1742392740000,"open":612.049,"high":612.049,"low":612.049,"close":612.049,"volume":0.03959999978542328},{"timestamp":1742392800000,"open":612.049,"high":612.049,"low":609.049,"close":609.049,"volume":0.052799999713897705},{"timestamp":1742392860000,"open":609.719,"high":609.719,"low":609.719,"close":609.719,"volume":0.013199999928474426},{"timestamp":1742392920000,"open":611.299,"high":611.299,"low":609.719,"close":609.719,"volume":0.026399999856948853},{"timestamp":1742392980000,"open":611.599,"high":611.599,"low":609.479,"close":609.479,"volume":0.027300000190734863},{"timestamp":1742393040000,"open":609.479,"high":612.069,"low":609.479,"close":612.069,"volume":0.052799999713897705},{"timestamp":1742393100000,"open":609.479,"high":609.479,"low":609.479,"close":609.479,"volume":0.026399999856948853},{"timestamp":1742393160000,"open":610.799,"high":611.899,"low":610.799,"close":611.899,"volume":0.03959999978542328},{"timestamp":1742393220000,"open":611.679,"high":611.679,"low":611.679,"close":611.679,"volume":0.052799999713897705},{"timestamp":1742393280000,"open":611.679,"high":612.699,"low":611.679,"close":612.639,"volume":0.06599999964237213},{"timestamp":1742393340000,"open":612.639,"high":612.639,"low":612.639,"close":612.639,"volume":0.013199999928474426},{"timestamp":1742393400000,"open":612.849,"high":612.849,"low":612.849,"close":612.849,"volume":0.013199999928474426},{"timestamp":1742393460000,"open":612.849,"high":613.779,"low":611.609,"close":613.779,"volume":0.07919999957084656},{"timestamp":1742393520000,"open":613.715,"high":613.779,"low":611.339,"close":611.339,"volume":0.04439999908208847},{"timestamp":1742393580000,"open":611.339,"high":613.949,"low":611.339,"close":611.339,"volume":0.06599999964237213},{"timestamp":1742393640000,"open":611.339,"high":611.339,"low":611.339,"close":611.339,"volume":0.03959999978542328},{"timestamp":1742393700000,"open":611.649,"high":614.559,"low":611.649,"close":611.649,"volume":0.03539999946951866},{"timestamp":1742393880000,"open":614.17,"high":614.822,"low":611.679,"close":612.199,"volume":0.13379999995231628},{"timestamp":1742393940000,"open":613.929,"high":613.929,"low":612.199,"close":612.199,"volume":0.13199999928474426},{"timestamp":1742394000000,"open":613.929,"high":613.929,"low":612.199,"close":612.199,"volume":0.2912999987602234},{"timestamp":1742394060000,"open":613.439,"high":614.739,"low":612.329,"close":612.759,"volume":0.06780000030994415},{"timestamp":1742394180000,"open":614.759,"high":614.759,"low":614.759,"close":614.759,"volume":0.07919999957084656},{"timestamp":1742394240000,"open":614.759,"high":615.339,"low":614.759,"close":615.339,"volume":0.09239999949932098},{"timestamp":1742394300000,"open":615.339,"high":615.339,"low":615.159,"close":615.159,"volume":0.06599999964237213},{"timestamp":1742394420000,"open":615.349,"high":615.349,"low":615.349,"close":615.349,"volume":0.0008999999845400453},{"timestamp":1742394480000,"open":615.159,"high":615.159,"low":615.159,"close":615.159,"volume":0.013199999928474426},{"timestamp":1742394540000,"open":615.159,"high":615.159,"low":615.159,"close":615.159,"volume":0.026399999856948853},{"timestamp":1742394600000,"open":615.159,"high":615.799,"low":615.159,"close":615.799,"volume":0.05460000038146973},{"timestamp":1742394660000,"open":615.799,"high":615.799,"low":615.799,"close":615.799,"volume":0.013199999928474426},{"timestamp":1742394720000,"open":615.799,"high":617.279,"low":615.799,"close":616.799,"volume":0.11879999935626984},{"timestamp":1742394900000,"open":616.799,"high":616.859,"low":616.799,"close":616.859,"volume":0.10559999942779541},{"timestamp":1742394960000,"open":616.869,"high":616.869,"low":616.869,"close":616.869,"volume":0.0008999999845400453},{"timestamp":1742395080000,"open":616.869,"high":616.869,"low":616.679,"close":616.679,"volume":0.026399999856948853},{"timestamp":1742395140000,"open":615.799,"high":615.799,"low":615.799,"close":615.799,"volume":0.013199999928474426},{"timestamp":1742395260000,"open":615.799,"high":615.799,"low":615.799,"close":615.799,"volume":0.03959999978542328},{"timestamp":1742395320000,"open":615.799,"high":615.799,"low":615.799,"close":615.799,"volume":0.026399999856948853},{"timestamp":1742395380000,"open":615.799,"high":616.189,"low":615.799,"close":616.189,"volume":0.052799999713897705},{"timestamp":1742395440000,"open":616.189,"high":616.389,"low":615.799,"close":615.799,"volume":0.09239999949932098},{"timestamp":1742395500000,"open":615.799,"high":615.799,"low":615.799,"close":615.799,"volume":0.06599999964237213},{"timestamp":1742395620000,"open":616.849,"high":617.279,"low":615.799,"close":615.799,"volume":0.15929999947547913},{"timestamp":1742395680000,"open":615.799,"high":616.389,"low":615.799,"close":616.389,"volume":0.04050000011920929},{"timestamp":1742395740000,"open":616.419,"high":617.359,"low":616.419,"close":616.419,"volume":0.03959999978542328},{"timestamp":1742395800000,"open":616.659,"high":616.659,"low":616.659,"close":616.659,"volume":0.026399999856948853},{"timestamp":1742395860000,"open":616.659,"high":616.659,"low":616.659,"close":616.659,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":616.659,"high":616.659,"low":616.659,"close":616.659,"volume":0.026399999856948853},{"timestamp":1742396040000,"open":616.859,"high":616.859,"low":616.859,"close":616.859,"volume":0.013199999928474426},{"timestamp":1742396160000,"open":616.859,"high":616.859,"low":615.799,"close":615.799,"volume":0.061799999326467514},{"timestamp":1742396220000,"open":615.799,"high":616.769,"low":615.799,"close":616.489,"volume":0.0414000004529953},{"timestamp":1742396400000,"open":616.489,"high":617.429,"low":616.489,"close":617.429,"volume":0.06689999997615814},{"timestamp":1742396460000,"open":617.319,"high":617.319,"low":615.799,"close":615.799,"volume":0.07919999957084656},{"timestamp":1742396520000,"open":615.799,"high":617.669,"low":615.799,"close":617.469,"volume":0.053700000047683716},{"timestamp":1742396580000,"open":617.469,"high":617.469,"low":617.469,"close":617.469,"volume":0.026399999856948853},{"timestamp":1742396640000,"open":617.479,"high":617.479,"low":617.469,"close":617.469,"volume":0.03959999978542328},{"timestamp":1742396700000,"open":617.469,"high":617.469,"low":617.469,"close":617.469,"volume":0.026399999856948853},{"timestamp":1742396760000,"open":617.469,"high":617.889,"low":617.469,"close":617.889,"volume":0.093299999833107},{"timestamp":1742396820000,"open":618.139,"high":618.429,"low":617.889,"close":618.429,"volume":0.05130000039935112},{"timestamp":1742396880000,"open":619.099,"high":619.119,"low":619.099,"close":619.119,"volume":0.08009999990463257},{"timestamp":1742396940000,"open":619.119,"high":619.119,"low":619.119,"close":619.119,"volume":0.06599999964237213},{"timestamp":1742397060000,"open":619.129,"high":619.849,"low":619.119,"close":619.659,"volume":0.13199999928474426},{"timestamp":1742397120000,"open":619.659,"high":619.939,"low":619.659,"close":619.939,"volume":0.03959999978542328},{"timestamp":1742397180000,"open":619.939,"high":620.179,"low":619.939,"close":620.179,"volume":0.07919999957084656},{"timestamp":1742397240000,"open":620.429,"high":620.429,"low":620.239,"close":620.249,"volume":0.03959999978542328},{"timestamp":1742397300000,"open":620.249,"high":620.369,"low":620.249,"close":620.369,"volume":0.03959999978542328},{"timestamp":1742397360000,"open":620.369,"high":620.369,"low":619.659,"close":619.659,"volume":0.10140000283718109},{"timestamp":1742397420000,"open":619.659,"high":619.659,"low":618.209,"close":619.109,"volume":0.07169999927282333},{"timestamp":1742397480000,"open":619.109,"high":619.109,"low":619.109,"close":619.109,"volume":0.013199999928474426},{"timestamp":1742397600000,"open":618.982,"high":618.982,"low":617.449,"close":617.989,"volume":0.07500000298023224},{"timestamp":1742397660000,"open":617.989,"high":618.889,"low":617.989,"close":617.989,"volume":0.0414000004529953},{"timestamp":1742397720000,"open":618.899,"high":619.929,"low":617.999,"close":619.929,"volume":0.094200000166893},{"timestamp":1742397780000,"open":619.929,"high":619.929,"low":619.749,"close":619.749,"volume":0.03959999978542328},{"timestamp":1742397840000,"open":619.657,"high":619.657,"low":617.999,"close":617.999,"volume":0.03539999946951866},{"timestamp":1742397900000,"open":617.999,"high":617.999,"low":617.999,"close":617.999,"volume":0.03959999978542328},{"timestamp":1742397960000,"open":619.259,"high":619.369,"low":617.999,"close":619.089,"volume":0.1023000031709671},{"timestamp":1742398020000,"open":619.289,"high":619.289,"low":619.289,"close":619.289,"volume":0.013199999928474426},{"timestamp":1742398080000,"open":619.089,"high":619.089,"low":617.789,"close":617.789,"volume":0.052799999713897705},{"timestamp":1742398140000,"open":617.789,"high":618.349,"low":617.789,"close":618.349,"volume":0.03959999978542328},{"timestamp":1742398320000,"open":618.349,"high":618.349,"low":618.279,"close":618.349,"volume":0.03959999978542328},{"timestamp":1742398440000,"open":618.879,"high":618.879,"low":618.479,"close":618.479,"volume":0.014100000262260437},{"timestamp":1742398500000,"open":618.349,"high":618.349,"low":618.349,"close":618.349,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":619.199,"high":619.199,"low":619.199,"close":619.199,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":619.199,"high":619.199,"low":618.999,"close":618.999,"volume":0.03959999978542328},{"timestamp":1742398800000,"open":618.999,"high":618.999,"low":618.969,"close":618.969,"volume":0.03959999978542328},{"timestamp":1742398860000,"open":619.179,"high":619.189,"low":619.179,"close":619.189,"volume":0.026399999856948853},{"timestamp":1742398920000,"open":619.269,"high":619.569,"low":617.719,"close":617.719,"volume":0.10649999976158142},{"timestamp":1742398980000,"open":617.719,"high":617.719,"low":617.719,"close":617.719,"volume":0.03959999978542328},{"timestamp":1742399040000,"open":617.719,"high":617.719,"low":617.359,"close":617.359,"volume":0.026399999856948853},{"timestamp":1742399160000,"open":617.359,"high":617.359,"low":617.359,"close":617.359,"volume":0.013199999928474426},{"timestamp":1742399220000,"open":618.349,"high":618.449,"low":617.359,"close":617.359,"volume":0.028200000524520874},{"timestamp":1742399280000,"open":618.959,"high":618.959,"low":618.959,"close":618.959,"volume":0.06599999964237213},{"timestamp":1742399340000,"open":618.959,"high":619.279,"low":618.959,"close":619.279,"volume":0.06599999964237213},{"timestamp":1742399400000,"open":619.289,"high":619.719,"low":619.289,"close":619.719,"volume":0.10649999976158142},{"timestamp":1742399520000,"open":620.089,"high":620.419,"low":620.089,"close":620.409,"volume":0.07919999957084656},{"timestamp":1742399580000,"open":620.689,"high":620.689,"low":620.129,"close":620.399,"volume":0.04050000011920929},{"timestamp":1742399640000,"open":620.419,"high":620.419,"low":620.419,"close":620.419,"volume":0.013199999928474426},{"timestamp":1742399700000,"open":620.419,"high":620.419,"low":620.419,"close":620.419,"volume":0.026399999856948853},{"timestamp":1742399760000,"open":620.419,"high":620.419,"low":620.419,"close":620.419,"volume":0.026399999856948853},{"timestamp":1742399820000,"open":620.419,"high":620.419,"low":620.129,"close":620.419,"volume":0.06360000371932983},{"timestamp":1742399880000,"open":620.129,"high":620.419,"low":620.129,"close":620.129,"volume":0.094200000166893},{"timestamp":1742399940000,"open":620.219,"high":620.219,"low":620.179,"close":620.179,"volume":0.026399999856948853},{"timestamp":1742400000000,"open":620.179,"high":620.179,"low":620.179,"close":620.179,"volume":0.013199999928474426},{"timestamp":1742400060000,"open":620.129,"high":620.459,"low":620.129,"close":620.179,"volume":0.052799999713897705},{"timestamp":1742400120000,"open":620.229,"high":620.709,"low":620.229,"close":620.709,"volume":0.052799999713897705},{"timestamp":1742400180000,"open":620.889,"high":620.889,"low":620.709,"close":620.709,"volume":0.028200000524520874},{"timestamp":1742400240000,"open":620.709,"high":620.709,"low":620.679,"close":620.679,"volume":0.026399999856948853},{"timestamp":1742400300000,"open":620.679,"high":620.679,"low":620.679,"close":620.679,"volume":0.013199999928474426},{"timestamp":1742400360000,"open":621.049,"high":621.049,"low":620.679,"close":620.679,"volume":0.026399999856948853},{"timestamp":1742400420000,"open":620.579,"high":621.619,"low":620.479,"close":621.619,"volume":0.09239999949932098},{"timestamp":1742400480000,"open":621.599,"high":621.599,"low":620.479,"close":621.429,"volume":0.09239999949932098},{"timestamp":1742400540000,"open":621.429,"high":621.429,"low":619.369,"close":620.529,"volume":0.052799999713897705},{"timestamp":1742400600000,"open":620.529,"high":620.529,"low":620.529,"close":620.529,"volume":0.013199999928474426},{"timestamp":1742400660000,"open":620.529,"high":620.529,"low":620.529,"close":620.529,"volume":0.013199999928474426},{"timestamp":1742400720000,"open":620.529,"high":620.529,"low":618.899,"close":620.529,"volume":0.04050000011920929},{"timestamp":1742400780000,"open":620.529,"high":620.529,"low":618.379,"close":619.399,"volume":0.1460999995470047},{"timestamp":1742400840000,"open":617.909,"high":619.399,"low":617.909,"close":617.909,"volume":0.052799999713897705},{"timestamp":1742400900000,"open":619.399,"high":619.399,"low":617.909,"close":617.909,"volume":0.052799999713897705},{"timestamp":1742400960000,"open":617.909,"high":619.399,"low":617.459,"close":617.459,"volume":0.09239999949932098},{"timestamp":1742401020000,"open":617.459,"high":618.769,"low":617.459,"close":618.599,"volume":0.09239999949932098},{"timestamp":1742401080000,"open":618.599,"high":618.929,"low":618.459,"close":618.469,"volume":0.07680000364780426},{"timestamp":1742401140000,"open":618.469,"high":618.579,"low":617.419,"close":618.579,"volume":0.03959999978542328},{"timestamp":1742401200000,"open":618.609,"high":618.609,"low":618.599,"close":618.599,"volume":0.026399999856948853},{"timestamp":1742401320000,"open":618.729,"high":618.939,"low":618.729,"close":618.939,"volume":0.10559999942779541},{"timestamp":1742401380000,"open":619.109,"high":619.139,"low":619.109,"close":619.139,"volume":0.08009999990463257},{"timestamp":1742401440000,"open":619.139,"high":619.149,"low":619.129,"close":619.149,"volume":0.06270000338554382},{"timestamp":1742401560000,"open":619.159,"high":619.159,"low":619.159,"close":619.159,"volume":0.013199999928474426},{"timestamp":1742401620000,"open":619.159,"high":619.339,"low":619.159,"close":619.339,"volume":0.03959999978542328},{"timestamp":1742401680000,"open":619.129,"high":619.149,"low":619.129,"close":619.129,"volume":0.06599999964237213},{"timestamp":1742401740000,"open":619.129,"high":619.149,"low":619.129,"close":619.149,"volume":0.03959999978542328},{"timestamp":1742401800000,"open":619.499,"high":619.499,"low":619.149,"close":619.149,"volume":0.03959999978542328},{"timestamp":1742401860000,"open":619.139,"high":619.149,"low":617.419,"close":618.669,"volume":0.11969999969005585},{"timestamp":1742401920000,"open":618.399,"high":618.399,"low":618.399,"close":618.399,"volume":0.013199999928474426},{"timestamp":1742402040000,"open":618.669,"high":618.669,"low":618.669,"close":618.669,"volume":0.0008999999845400453},{"timestamp":1742402100000,"open":618.399,"high":618.399,"low":618.399,"close":618.399,"volume":0.013199999928474426},{"timestamp":1742402220000,"open":618.449,"high":618.449,"low":618.449,"close":618.449,"volume":0.013199999928474426},{"timestamp":1742402280000,"open":618.449,"high":618.449,"low":618.449,"close":618.449,"volume":0.03959999978542328},{"timestamp":1742402340000,"open":618.469,"high":619.429,"low":617.419,"close":619.169,"volume":0.07590000331401825},{"timestamp":1742402400000,"open":619.069,"high":619.069,"low":617.459,"close":618.439,"volume":0.06599999964237213},{"timestamp":1742402460000,"open":618.439,"high":618.439,"low":618.439,"close":618.439,"volume":0.013199999928474426},{"timestamp":1742402520000,"open":618.449,"high":618.449,"low":618.449,"close":618.449,"volume":0.026399999856948853},{"timestamp":1742402580000,"open":618.449,"high":618.659,"low":618.449,"close":618.659,"volume":0.052799999713897705},{"timestamp":1742402640000,"open":619.559,"high":619.559,"low":619.559,"close":619.559,"volume":0.03959999978542328},{"timestamp":1742402700000,"open":619.559,"high":619.559,"low":618.449,"close":618.649,"volume":0.03539999946951866},{"timestamp":1742402760000,"open":618.649,"high":618.649,"low":618.649,"close":618.649,"volume":0.013199999928474426},{"timestamp":1742402820000,"open":618.449,"high":619.579,"low":618.449,"close":619.579,"volume":0.052799999713897705},{"timestamp":1742403000000,"open":619.379,"high":619.589,"low":619.379,"close":619.589,"volume":0.026399999856948853},{"timestamp":1742403120000,"open":619.949,"high":619.949,"low":619.599,"close":619.599,"volume":0.03959999978542328},{"timestamp":1742403180000,"open":619.599,"high":619.599,"low":619.599,"close":619.599,"volume":0.03959999978542328},{"timestamp":1742403360000,"open":619.379,"high":619.599,"low":618.559,"close":618.559,"volume":0.061799999326467514},{"timestamp":1742403420000,"open":618.859,"high":618.859,"low":617.759,"close":617.759,"volume":0.06599999964237213},{"timestamp":1742403480000,"open":618.029,"high":618.029,"low":618.029,"close":618.029,"volume":0.013199999928474426},{"timestamp":1742403600000,"open":617.759,"high":617.759,"low":617.759,"close":617.759,"volume":0.013199999928474426},{"timestamp":1742403660000,"open":617.759,"high":617.959,"low":617.759,"close":617.959,"volume":0.026399999856948853},{"timestamp":1742403720000,"open":617.959,"high":617.959,"low":617.759,"close":617.759,"volume":0.10559999942779541},{"timestamp":1742403840000,"open":617.759,"high":617.759,"low":617.759,"close":617.759,"volume":0.026399999856948853},{"timestamp":1742403900000,"open":617.779,"high":617.779,"low":617.759,"close":617.759,"volume":0.026399999856948853},{"timestamp":1742403960000,"open":616.919,"high":616.959,"low":616.919,"close":616.919,"volume":0.04050000011920929},{"timestamp":1742404020000,"open":616.919,"high":616.919,"low":616.919,"close":616.919,"volume":0.013199999928474426},{"timestamp":1742404140000,"open":616.919,"high":616.919,"low":616.919,"close":616.919,"volume":0.013199999928474426},{"timestamp":1742404200000,"open":616.919,"high":617.469,"low":616.919,"close":617.469,"volume":0.026399999856948853},{"timestamp":1742404260000,"open":616.919,"high":616.919,"low":616.919,"close":616.919,"volume":0.013199999928474426},{"timestamp":1742404320000,"open":616.919,"high":616.919,"low":616.919,"close":616.919,"volume":0.013199999928474426},{"timestamp":1742404380000,"open":616.919,"high":616.919,"low":616.919,"close":616.919,"volume":0.013199999928474426},{"timestamp":1742404440000,"open":616.919,"high":616.919,"low":616.819,"close":616.819,"volume":0.052799999713897705},{"timestamp":1742404500000,"open":616.819,"high":616.819,"low":616.819,"close":616.819,"volume":0.013199999928474426},{"timestamp":1742404560000,"open":616.819,"high":616.819,"low":615.169,"close":615.169,"volume":0.18479999899864197},{"timestamp":1742404620000,"open":615.169,"high":615.169,"low":615.169,"close":615.169,"volume":0.03959999978542328},{"timestamp":1742404680000,"open":615.799,"high":615.799,"low":615.169,"close":615.169,"volume":0.026399999856948853},{"timestamp":1742404740000,"open":616.139,"high":616.549,"low":616.139,"close":616.139,"volume":0.03539999946951866},{"timestamp":1742404860000,"open":616.139,"high":616.139,"low":616.139,"close":616.139,"volume":0.013199999928474426},{"timestamp":1742404920000,"open":616.139,"high":616.139,"low":616.139,"close":616.139,"volume":0.026399999856948853},{"timestamp":1742404980000,"open":616.139,"high":616.139,"low":615.169,"close":615.169,"volume":0.052799999713897705},{"timestamp":1742405040000,"open":615.169,"high":615.269,"low":615.169,"close":615.269,"volume":0.03959999978542328},{"timestamp":1742405100000,"open":615.269,"high":615.279,"low":615.269,"close":615.279,"volume":0.03959999978542328},{"timestamp":1742405160000,"open":615.279,"high":615.279,"low":615.279,"close":615.279,"volume":0.026399999856948853},{"timestamp":1742405220000,"open":615.459,"high":616.029,"low":615.459,"close":616.029,"volume":0.04050000011920929},{"timestamp":1742405280000,"open":616.029,"high":616.029,"low":616.029,"close":616.029,"volume":0.052799999713897705},{"timestamp":1742405340000,"open":616.029,"high":616.029,"low":615.169,"close":615.169,"volume":0.04859999939799309},{"timestamp":1742405400000,"open":615.169,"high":615.169,"low":615.169,"close":615.169,"volume":0.03959999978542328},{"timestamp":1742405460000,"open":616.322,"high":616.322,"low":615.169,"close":615.169,"volume":0.014100000262260437},{"timestamp":1742405520000,"open":616.839,"high":616.839,"low":615.169,"close":615.169,"volume":0.052799999713897705},{"timestamp":1742405580000,"open":615.169,"high":615.169,"low":615.169,"close":615.169,"volume":0.03959999978542328},{"timestamp":1742405640000,"open":615.169,"high":615.169,"low":615.169,"close":615.169,"volume":0.013199999928474426},{"timestamp":1742405700000,"open":615.169,"high":615.169,"low":615.169,"close":615.169,"volume":0.052799999713897705},{"timestamp":1742405760000,"open":615.169,"high":617.349,"low":615.169,"close":617.249,"volume":0.07919999957084656},{"timestamp":1742405820000,"open":617.249,"high":618.049,"low":617.249,"close":618.049,"volume":0.052799999713897705},{"timestamp":1742405880000,"open":617.919,"high":618.069,"low":617.849,"close":618.069,"volume":0.07590000331401825},{"timestamp":1742405940000,"open":618.359,"high":618.359,"low":618.069,"close":618.069,"volume":0.026399999856948853},{"timestamp":1742406000000,"open":618.069,"high":618.069,"low":618.069,"close":618.069,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":618.069,"high":618.499,"low":618.069,"close":618.499,"volume":0.026399999856948853},{"timestamp":1742406180000,"open":618.459,"high":618.459,"low":618.069,"close":618.069,"volume":0.026399999856948853},{"timestamp":1742406240000,"open":618.069,"high":618.069,"low":617.249,"close":617.249,"volume":0.07079999893903732},{"timestamp":1742406300000,"open":617.249,"high":617.249,"low":616.199,"close":616.199,"volume":0.06599999964237213},{"timestamp":1742406360000,"open":616.199,"high":616.199,"low":616.199,"close":616.199,"volume":0.03959999978542328},{"timestamp":1742406420000,"open":616.199,"high":616.199,"low":615.169,"close":615.169,"volume":0.03959999978542328},{"timestamp":1742406480000,"open":615.169,"high":616.269,"low":615.169,"close":616.269,"volume":0.023099999874830246},{"timestamp":1742406540000,"open":615.169,"high":615.169,"low":615.169,"close":615.169,"volume":0.013199999928474426},{"timestamp":1742406600000,"open":616.542,"high":616.679,"low":615.169,"close":616.169,"volume":0.06689999997615814},{"timestamp":1742406660000,"open":616.349,"high":617.309,"low":616.349,"close":616.819,"volume":0.07500000298023224},{"timestamp":1742406720000,"open":616.969,"high":616.969,"low":616.169,"close":616.169,"volume":0.053700000047683716},{"timestamp":1742406780000,"open":616.759,"high":617.179,"low":616.759,"close":616.759,"volume":0.1451999992132187},{"timestamp":1742406840000,"open":616.899,"high":617.369,"low":616.869,"close":616.869,"volume":0.06780000030994415},{"timestamp":1742406900000,"open":616.869,"high":616.869,"low":616.759,"close":616.759,"volume":0.07919999957084656},{"timestamp":1742406960000,"open":616.659,"high":617.559,"low":616.659,"close":617.559,"volume":0.052799999713897705},{"timestamp":1742407020000,"open":617.809,"high":617.829,"low":617.559,"close":617.569,"volume":0.08820000290870667},{"timestamp":1742407080000,"open":617.559,"high":617.559,"low":617.349,"close":617.349,"volume":0.026399999856948853},{"timestamp":1742407140000,"open":617.349,"high":617.349,"low":617.349,"close":617.349,"volume":0.013199999928474426},{"timestamp":1742407200000,"open":617.349,"high":618.489,"low":615.159,"close":617.029,"volume":0.18960000574588776},{"timestamp":1742407260000,"open":617.029,"high":617.029,"low":616.439,"close":616.439,"volume":0.09239999949932098},{"timestamp":1742407320000,"open":616.439,"high":616.439,"low":616.439,"close":616.439,"volume":0.06599999964237213},{"timestamp":1742407380000,"open":616.439,"high":619.089,"low":616.439,"close":618.599,"volume":0.10740000009536743},{"timestamp":1742407440000,"open":618.599,"high":618.619,"low":616.229,"close":618.619,"volume":0.094200000166893},{"timestamp":1742407500000,"open":618.619,"high":618.619,"low":616.399,"close":617.969,"volume":0.11460000276565552},{"timestamp":1742407560000,"open":617.969,"high":617.969,"low":617.969,"close":617.969,"volume":0.013199999928474426},{"timestamp":1742407620000,"open":616.399,"high":618.689,"low":616.399,"close":618.689,"volume":0.04050000011920929},{"timestamp":1742407680000,"open":616.399,"high":618.829,"low":616.399,"close":618.829,"volume":0.11879999935626984},{"timestamp":1742407740000,"open":618.189,"high":619.037,"low":616.879,"close":616.919,"volume":0.08009999990463257},{"timestamp":1742407800000,"open":616.919,"high":619.579,"low":616.919,"close":619.099,"volume":0.094200000166893},{"timestamp":1742407860000,"open":617.969,"high":619.67,"low":617.459,"close":617.879,"volume":0.09510000050067902},{"timestamp":1742407920000,"open":619.329,"high":619.329,"low":617.879,"close":619.329,"volume":0.10649999976158142},{"timestamp":1742407980000,"open":619.499,"high":619.499,"low":619.459,"close":619.459,"volume":0.06689999997615814},{"timestamp":1742408040000,"open":619.459,"high":619.459,"low":617.879,"close":619.089,"volume":0.07169999927282333},{"timestamp":1742408100000,"open":619.089,"high":619.089,"low":619.089,"close":619.089,"volume":0.013199999928474426},{"timestamp":1742408160000,"open":619.099,"high":620.309,"low":619.099,"close":619.729,"volume":0.029100000858306885},{"timestamp":1742408220000,"open":620.539,"high":620.539,"low":619.729,"close":619.729,"volume":0.052799999713897705},{"timestamp":1742408340000,"open":620.119,"high":620.119,"low":620.109,"close":620.109,"volume":0.03959999978542328},{"timestamp":1742408400000,"open":620.109,"high":620.109,"low":620.109,"close":620.109,"volume":0.013199999928474426},{"timestamp":1742408520000,"open":620.109,"high":620.289,"low":620.109,"close":620.289,"volume":0.03959999978542328},{"timestamp":1742408700000,"open":620.109,"high":620.819,"low":620.109,"close":620.709,"volume":0.03959999978542328},{"timestamp":1742408760000,"open":620.709,"high":620.709,"low":620.109,"close":620.109,"volume":0.09239999949932098},{"timestamp":1742408820000,"open":620.109,"high":620.109,"low":620.109,"close":620.109,"volume":0.013199999928474426},{"timestamp":1742408880000,"open":618.409,"high":619.119,"low":618.409,"close":618.969,"volume":0.13199999928474426},{"timestamp":1742408940000,"open":619.029,"high":619.029,"low":619.029,"close":619.029,"volume":0.014100000262260437},{"timestamp":1742409000000,"open":618.969,"high":619.769,"low":618.969,"close":619.669,"volume":0.13650000095367432},{"timestamp":1742409060000,"open":619.699,"high":621.269,"low":619.699,"close":620.589,"volume":0.09510000050067902},{"timestamp":1742409120000,"open":620.589,"high":622.079,"low":620.589,"close":622.079,"volume":0.08009999990463257},{"timestamp":1742409180000,"open":622.079,"high":622.479,"low":620.469,"close":621.729,"volume":0.06689999997615814},{"timestamp":1742409240000,"open":621.729,"high":621.729,"low":620.469,"close":621.189,"volume":0.06360000371932983},{"timestamp":1742409300000,"open":621.189,"high":621.439,"low":621.189,"close":621.439,"volume":0.03959999978542328},{"timestamp":1742409360000,"open":622.409,"high":622.409,"low":622.409,"close":622.409,"volume":0.014100000262260437},{"timestamp":1742409420000,"open":622.409,"high":622.409,"low":622.409,"close":622.409,"volume":0.026399999856948853},{"timestamp":1742409480000,"open":622.409,"high":622.409,"low":620.299,"close":620.299,"volume":0.08399999886751175},{"timestamp":1742409540000,"open":621.439,"high":621.979,"low":620.299,"close":620.299,"volume":0.07500000298023224},{"timestamp":1742409600000,"open":620.299,"high":620.299,"low":620.249,"close":620.249,"volume":0.07919999957084656},{"timestamp":1742409660000,"open":620.249,"high":620.379,"low":620.189,"close":620.379,"volume":0.053700000047683716},{"timestamp":1742409720000,"open":620.189,"high":621.349,"low":620.189,"close":620.319,"volume":0.08100000023841858},{"timestamp":1742409780000,"open":620.319,"high":621.179,"low":620.319,"close":621.179,"volume":0.15839999914169312},{"timestamp":1742409840000,"open":621.179,"high":621.549,"low":620.319,"close":620.319,"volume":0.06780000030994415},{"timestamp":1742409900000,"open":621.549,"high":621.549,"low":620.319,"close":620.319,"volume":0.026399999856948853},{"timestamp":1742409960000,"open":620.319,"high":620.319,"low":620.319,"close":620.319,"volume":0.03959999978542328},{"timestamp":1742410080000,"open":621.459,"high":621.539,"low":620.319,"close":620.319,"volume":0.06689999997615814},{"timestamp":1742410140000,"open":620.319,"high":620.319,"low":620.209,"close":620.209,"volume":0.061799999326467514},{"timestamp":1742410200000,"open":621.979,"high":621.979,"low":621.979,"close":621.979,"volume":0.026399999856948853},{"timestamp":1742410260000,"open":620.209,"high":622.93,"low":620.209,"close":622.899,"volume":0.04050000011920929},{"timestamp":1742410320000,"open":622.899,"high":624.229,"low":622.899,"close":624.229,"volume":0.09510000050067902},{"timestamp":1742410380000,"open":622.199,"high":624.959,"low":622.199,"close":624.959,"volume":0.04230000078678131},{"timestamp":1742410440000,"open":625.019,"high":625.019,"low":625.019,"close":625.019,"volume":0.026399999856948853},{"timestamp":1742410500000,"open":625.019,"high":625.189,"low":625.019,"close":625.189,"volume":0.014100000262260437},{"timestamp":1742410560000,"open":625.019,"high":626.079,"low":625.019,"close":625.889,"volume":0.04050000011920929},{"timestamp":1742410680000,"open":625.889,"high":625.889,"low":625.429,"close":625.429,"volume":0.09239999949932098},{"timestamp":1742410740000,"open":625.429,"high":626.539,"low":625.429,"close":625.449,"volume":0.06689999997615814},{"timestamp":1742410800000,"open":626.169,"high":627.679,"low":626.149,"close":627.679,"volume":0.08190000057220459},{"timestamp":1742410860000,"open":627.679,"high":627.679,"low":627.369,"close":627.509,"volume":0.07500000298023224},{"timestamp":1742410920000,"open":627.509,"high":627.509,"low":627.509,"close":627.509,"volume":0.026399999856948853},{"timestamp":1742410980000,"open":627.509,"high":627.509,"low":626.709,"close":626.709,"volume":0.04859999939799309},{"timestamp":1742411040000,"open":627.219,"high":627.219,"low":626.689,"close":626.689,"volume":0.04050000011920929},{"timestamp":1742411100000,"open":627.019,"high":627.399,"low":626.689,"close":627.299,"volume":0.06270000338554382},{"timestamp":1742411160000,"open":627.299,"high":627.299,"low":626.699,"close":626.699,"volume":0.027300000190734863},{"timestamp":1742411220000,"open":626.689,"high":627.629,"low":626.689,"close":627.629,"volume":0.026399999856948853},{"timestamp":1742411280000,"open":627.629,"high":628.239,"low":627.629,"close":628.139,"volume":0.10830000042915344},{"timestamp":1742411340000,"open":627.919,"high":628.619,"low":627.919,"close":628.619,"volume":0.10740000009536743},{"timestamp":1742411400000,"open":628.619,"high":629.309,"low":628.619,"close":629.289,"volume":0.06780000030994415},{"timestamp":1742411460000,"open":629.289,"high":629.289,"low":628.129,"close":628.279,"volume":0.17249999940395355},{"timestamp":1742411520000,"open":628.279,"high":629.959,"low":628.279,"close":629.179,"volume":0.24120000004768372},{"timestamp":1742411580000,"open":629.179,"high":629.179,"low":629.179,"close":629.179,"volume":0.03959999978542328},{"timestamp":1742411640000,"open":629.179,"high":630.699,"low":629.179,"close":630.699,"volume":0.1347000002861023},{"timestamp":1742411700000,"open":630.699,"high":630.699,"low":630.699,"close":630.699,"volume":0.11879999935626984},{"timestamp":1742411760000,"open":630.919,"high":630.919,"low":629.179,"close":629.179,"volume":0.10649999976158142},{"timestamp":1742411820000,"open":629.179,"high":629.569,"low":629.179,"close":629.479,"volume":0.08009999990463257},{"timestamp":1742411880000,"open":629.179,"high":630.089,"low":629.179,"close":629.179,"volume":0.1469999998807907},{"timestamp":1742411940000,"open":629.179,"high":629.179,"low":629.169,"close":629.169,"volume":0.09239999949932098},{"timestamp":1742412000000,"open":630.039,"high":630.049,"low":629.169,"close":629.169,"volume":0.10649999976158142},{"timestamp":1742412060000,"open":629.169,"high":629.169,"low":627.559,"close":627.559,"volume":0.09239999949932098},{"timestamp":1742412120000,"open":627.569,"high":627.569,"low":626.589,"close":626.589,"volume":0.18569999933242798},{"timestamp":1742412180000,"open":626.589,"high":627.079,"low":626.589,"close":626.869,"volume":0.1347000002861023},{"timestamp":1742412240000,"open":626.869,"high":627.399,"low":626.869,"close":627.399,"volume":0.08009999990463257},{"timestamp":1742412300000,"open":627.399,"high":627.699,"low":627.399,"close":627.699,"volume":0.094200000166893},{"timestamp":1742412360000,"open":627.699,"high":627.699,"low":626.269,"close":626.799,"volume":0.11550000309944153},{"timestamp":1742412420000,"open":626.799,"high":626.799,"low":623.589,"close":625.289,"volume":0.16680000722408295},{"timestamp":1742412480000,"open":626.249,"high":626.629,"low":623.589,"close":625.409,"volume":0.21809999644756317},{"timestamp":1742412540000,"open":625.409,"high":626.189,"low":625.049,"close":625.829,"volume":0.21299999952316284},{"timestamp":1742412600000,"open":625.829,"high":626.869,"low":625.829,"close":626.869,"volume":0.0714000016450882},{"timestamp":1742412660000,"open":626.869,"high":626.869,"low":626.419,"close":626.419,"volume":0.10740000009536743},{"timestamp":1742412720000,"open":626.609,"high":627.149,"low":626.419,"close":627.149,"volume":0.14880000054836273},{"timestamp":1742412780000,"open":627.349,"high":627.989,"low":627.149,"close":627.529,"volume":0.22470000386238098},{"timestamp":1742412840000,"open":627.529,"high":628.249,"low":627.529,"close":628.249,"volume":0.2808000147342682},{"timestamp":1742412900000,"open":628.249,"high":628.249,"low":624.729,"close":625.819,"volume":0.21449999511241913},{"timestamp":1742412960000,"open":626.199,"high":627.369,"low":625.819,"close":627.189,"volume":0.2939999997615814},{"timestamp":1742413020000,"open":627.189,"high":628.069,"low":627.189,"close":628.039,"volume":0.10649999976158142},{"timestamp":1742413080000,"open":628.039,"high":628.909,"low":628.039,"close":628.759,"volume":0.22529999911785126},{"timestamp":1742413140000,"open":628.389,"high":628.759,"low":628.389,"close":628.389,"volume":0.13199999928474426},{"timestamp":1742413200000,"open":628.389,"high":629.169,"low":626.689,"close":626.689,"volume":0.10740000009536743},{"timestamp":1742413260000,"open":626.689,"high":629.749,"low":626.689,"close":626.689,"volume":0.14640000462532043},{"timestamp":1742413320000,"open":628.789,"high":629.299,"low":628.789,"close":628.789,"volume":0.1451999992132187},{"timestamp":1742413380000,"open":628.789,"high":629.769,"low":628.789,"close":629.549,"volume":0.1451999992132187},{"timestamp":1742413440000,"open":629.549,"high":629.989,"low":629.549,"close":629.549,"volume":0.11879999935626984},{"timestamp":1742413500000,"open":629.989,"high":629.989,"low":629.989,"close":629.989,"volume":0.014100000262260437},{"timestamp":1742413560000,"open":629.549,"high":629.549,"low":627.679,"close":627.679,"volume":0.22920000553131104},{"timestamp":1742413620000,"open":629.269,"high":629.649,"low":629.269,"close":629.649,"volume":0.13379999995231628},{"timestamp":1742413680000,"open":629.459,"high":629.459,"low":626.999,"close":628.419,"volume":0.2994000017642975},{"timestamp":1742413740000,"open":628.419,"high":628.419,"low":626.999,"close":628.419,"volume":0.08009999990463257},{"timestamp":1742413800000,"open":626.999,"high":628.059,"low":626.939,"close":626.939,"volume":0.2535000145435333},{"timestamp":1742413860000,"open":626.049,"high":627.099,"low":626.049,"close":626.519,"volume":0.23280000686645508},{"timestamp":1742413920000,"open":627.009,"high":627.009,"low":626.709,"close":626.709,"volume":0.1023000031709671},{"timestamp":1742413980000,"open":626.709,"high":627.129,"low":626.109,"close":627.129,"volume":0.2816999852657318},{"timestamp":1742414040000,"open":627.129,"high":627.129,"low":626.609,"close":626.609,"volume":0.11550000309944153},{"timestamp":1742414100000,"open":626.899,"high":628.029,"low":626.899,"close":627.129,"volume":0.3806999921798706},{"timestamp":1742414160000,"open":627.129,"high":627.969,"low":627.049,"close":627.969,"volume":0.1761000007390976},{"timestamp":1742414220000,"open":627.969,"high":627.969,"low":626.049,"close":626.839,"volume":0.3903000056743622},{"timestamp":1742414280000,"open":626.939,"high":627.329,"low":626.049,"close":626.839,"volume":0.18930000066757202},{"timestamp":1742414340000,"open":626.849,"high":627.219,"low":626.839,"close":626.839,"volume":0.40619999170303345}]