[{"timestamp":1742371200000,"open":622.538,"high":627.105,"low":622.072,"close":627.105,"volume":1.2330000400543213},{"timestamp":1742371260000,"open":626.927,"high":627.599,"low":626.061,"close":626.894,"volume":0.7559999823570251},{"timestamp":1742371320000,"open":627.116,"high":627.127,"low":624.399,"close":624.861,"volume":0.5040000081062317},{"timestamp":1742371380000,"open":625.083,"high":625.199,"low":624.494,"close":624.705,"volume":0.17100000381469727},{"timestamp":1742371440000,"open":624.516,"high":624.516,"low":622.738,"close":622.738,"volume":0.2160000056028366},{"timestamp":1742371500000,"open":622.905,"high":623.905,"low":622.883,"close":623.683,"volume":0.23399999737739563},{"timestamp":1742371560000,"open":624.149,"high":624.149,"low":623.516,"close":624.149,"volume":0.593999981880188},{"timestamp":1742371620000,"open":624.349,"high":625.883,"low":624.072,"close":625.272,"volume":0.5580000281333923},{"timestamp":1742371680000,"open":625.338,"high":625.494,"low":623.727,"close":623.738,"volume":0.5849999785423279},{"timestamp":1742371740000,"open":623.927,"high":623.999,"low":622.861,"close":623.516,"volume":0.4950000047683716},{"timestamp":1742371800000,"open":623.316,"high":623.861,"low":622.861,"close":623.083,"volume":0.5490000247955322},{"timestamp":1742371860000,"open":623.083,"high":623.338,"low":622.872,"close":623.272,"volume":0.18000000715255737},{"timestamp":1742371920000,"open":623.138,"high":623.272,"low":622.861,"close":623.094,"volume":0.16200000047683716},{"timestamp":1742371980000,"open":622.949,"high":623.072,"low":622.072,"close":622.294,"volume":0.5759999752044678},{"timestamp":1742372040000,"open":622.461,"high":622.694,"low":622.272,"close":622.694,"volume":0.14399999380111694},{"timestamp":1742372100000,"open":622.549,"high":623.316,"low":622.138,"close":622.261,"volume":0.414000004529953},{"timestamp":1742372160000,"open":622.061,"high":622.494,"low":621.883,"close":622.261,"volume":0.3959999978542328},{"timestamp":1742372220000,"open":622.549,"high":622.549,"low":622.261,"close":622.472,"volume":0.16200000047683716},{"timestamp":1742372280000,"open":622.094,"high":622.149,"low":621.861,"close":621.938,"volume":0.23399999737739563},{"timestamp":1742372340000,"open":622.138,"high":622.199,"low":621.861,"close":622.072,"volume":0.16200000047683716},{"timestamp":1742372400000,"open":622.116,"high":622.516,"low":621.927,"close":622.127,"volume":0.27000001072883606},{"timestamp":1742372460000,"open":622.399,"high":623.105,"low":622.105,"close":622.538,"volume":0.3240000009536743},{"timestamp":1742372520000,"open":622.716,"high":622.799,"low":622.261,"close":622.272,"volume":0.36000001430511475},{"timestamp":1742372580000,"open":622.516,"high":622.599,"low":621.927,"close":621.927,"volume":0.34200000762939453},{"timestamp":1742372640000,"open":622.116,"high":622.199,"low":621.861,"close":621.861,"volume":0.15299999713897705},{"timestamp":1742372700000,"open":622.149,"high":622.149,"low":621.861,"close":621.905,"volume":0.14399999380111694},{"timestamp":1742372760000,"open":622.138,"high":622.799,"low":621.938,"close":622.399,"volume":0.3959999978542328},{"timestamp":1742372820000,"open":622.527,"high":622.527,"low":622.072,"close":622.272,"volume":0.18000000715255737},{"timestamp":1742372880000,"open":622.327,"high":622.672,"low":622.094,"close":622.661,"volume":0.36899998784065247},{"timestamp":1742372940000,"open":622.516,"high":622.938,"low":622.505,"close":622.861,"volume":0.23399999737739563},{"timestamp":1742373000000,"open":622.683,"high":623.199,"low":622.516,"close":622.549,"volume":0.5220000147819519},{"timestamp":1742373060000,"open":622.705,"high":623.549,"low":622.472,"close":623.549,"volume":0.18000000715255737},{"timestamp":1742373120000,"open":623.294,"high":623.905,"low":623.272,"close":623.472,"volume":0.45899999141693115},{"timestamp":1742373180000,"open":623.683,"high":623.949,"low":623.549,"close":623.938,"volume":0.16200000047683716},{"timestamp":1742373240000,"open":623.738,"high":624.349,"low":623.738,"close":624.338,"volume":0.36899998784065247},{"timestamp":1742373300000,"open":624.138,"high":624.799,"low":624.105,"close":624.327,"volume":0.45899999141693115},{"timestamp":1742373360000,"open":624.599,"high":624.694,"low":623.716,"close":623.716,"volume":0.3779999911785126},{"timestamp":1742373420000,"open":623.472,"high":623.694,"low":623.061,"close":623.072,"volume":0.5759999752044678},{"timestamp":1742373480000,"open":623.283,"high":623.338,"low":623.105,"close":623.338,"volume":0.09000000357627869},{"timestamp":1742373540000,"open":623.083,"high":623.327,"low":621.883,"close":621.883,"volume":0.1979999989271164},{"timestamp":1742373600000,"open":622.116,"high":622.349,"low":622.061,"close":622.061,"volume":0.15299999713897705},{"timestamp":1742373660000,"open":622.294,"high":622.349,"low":621.894,"close":621.927,"volume":0.18000000715255737},{"timestamp":1742373720000,"open":622.127,"high":622.349,"low":621.883,"close":622.105,"volume":0.34200000762939453},{"timestamp":1742373780000,"open":622.294,"high":622.527,"low":622.094,"close":622.138,"volume":0.4050000011920929},{"timestamp":1742373840000,"open":622.283,"high":622.283,"low":622.138,"close":622.138,"volume":0.035999998450279236},{"timestamp":1742373900000,"open":621.916,"high":622.149,"low":621.094,"close":621.516,"volume":0.2879999876022339},{"timestamp":1742373960000,"open":621.716,"high":622.149,"low":621.683,"close":622.149,"volume":0.12600000202655792},{"timestamp":1742374020000,"open":621.861,"high":621.949,"low":621.661,"close":621.949,"volume":0.16200000047683716},{"timestamp":1742374080000,"open":621.749,"high":621.999,"low":621.672,"close":621.799,"volume":0.3149999976158142},{"timestamp":1742374140000,"open":621.872,"high":622.149,"low":621.672,"close":622.083,"volume":0.36000001430511475},{"timestamp":1742374200000,"open":621.861,"high":621.861,"low":621.738,"close":621.738,"volume":0.035999998450279236},{"timestamp":1742374260000,"open":621.872,"high":622.072,"low":621.738,"close":621.872,"volume":0.17100000381469727},{"timestamp":1742374320000,"open":621.872,"high":622.149,"low":621.472,"close":621.538,"volume":0.36000001430511475},{"timestamp":1742374380000,"open":621.661,"high":621.938,"low":621.494,"close":621.694,"volume":0.3240000009536743},{"timestamp":1742374440000,"open":621.938,"high":622.127,"low":621.716,"close":621.927,"volume":0.2879999876022339},{"timestamp":1742374500000,"open":621.872,"high":621.905,"low":621.461,"close":621.461,"volume":0.36000001430511475},{"timestamp":1742374560000,"open":621.716,"high":621.738,"low":621.461,"close":621.461,"volume":0.36000001430511475},{"timestamp":1742374620000,"open":621.672,"high":621.799,"low":621.461,"close":621.549,"volume":0.27900001406669617},{"timestamp":1742374680000,"open":621.472,"high":621.683,"low":620.716,"close":621.105,"volume":0.2160000056028366},{"timestamp":1742374740000,"open":621.072,"high":621.399,"low":620.338,"close":620.549,"volume":0.27900001406669617},{"timestamp":1742374800000,"open":620.749,"high":620.749,"low":620.272,"close":620.272,"volume":0.27000001072883606},{"timestamp":1742374860000,"open":620.461,"high":621.105,"low":620.294,"close":620.538,"volume":0.5220000147819519},{"timestamp":1742374920000,"open":620.461,"high":620.938,"low":620.261,"close":620.505,"volume":0.45899999141693115},{"timestamp":1742374980000,"open":620.694,"high":620.999,"low":620.672,"close":620.716,"volume":0.07199999690055847},{"timestamp":1742375040000,"open":620.694,"high":620.727,"low":620.461,"close":620.538,"volume":0.08100000023841858},{"timestamp":1742375100000,"open":620.738,"high":620.738,"low":619.861,"close":620.083,"volume":0.26100000739097595},{"timestamp":1742375160000,"open":620.316,"high":620.316,"low":618.727,"close":618.949,"volume":0.47699999809265137},{"timestamp":1742375220000,"open":618.694,"high":619.199,"low":618.661,"close":618.999,"volume":0.35100001096725464},{"timestamp":1742375280000,"open":618.916,"high":619.399,"low":618.894,"close":618.938,"volume":0.414000004529953},{"timestamp":1742375340000,"open":619.083,"high":619.083,"low":618.861,"close":618.861,"volume":0.035999998450279236},{"timestamp":1742375400000,"open":619.072,"high":619.599,"low":618.472,"close":618.672,"volume":0.44999998807907104},{"timestamp":1742375460000,"open":618.905,"high":618.905,"low":618.083,"close":618.116,"volume":0.3240000009536743},{"timestamp":1742375520000,"open":618.349,"high":618.349,"low":617.272,"close":617.316,"volume":0.3869999945163727},{"timestamp":1742375580000,"open":617.294,"high":617.399,"low":617.072,"close":617.261,"volume":0.24300000071525574},{"timestamp":1742375640000,"open":617.072,"high":617.399,"low":617.072,"close":617.338,"volume":0.25200000405311584},{"timestamp":1742375700000,"open":617.094,"high":617.349,"low":617.094,"close":617.127,"volume":0.14399999380111694},{"timestamp":1742375760000,"open":617.399,"high":617.999,"low":617.094,"close":617.872,"volume":0.3240000009536743},{"timestamp":1742375820000,"open":617.738,"high":618.599,"low":617.683,"close":618.316,"volume":0.1979999989271164},{"timestamp":1742375880000,"open":618.599,"high":618.599,"low":618.272,"close":618.483,"volume":0.14399999380111694},{"timestamp":1742375940000,"open":618.283,"high":618.549,"low":618.283,"close":618.549,"volume":0.07199999690055847},{"timestamp":1742376000000,"open":618.061,"high":618.549,"low":617.861,"close":618.061,"volume":0.3240000009536743},{"timestamp":1742376060000,"open":618.327,"high":618.399,"low":617.472,"close":617.549,"volume":0.5040000081062317},{"timestamp":1742376120000,"open":617.799,"high":617.799,"low":617.461,"close":617.461,"volume":0.296999990940094},{"timestamp":1742376180000,"open":617.738,"high":617.949,"low":617.472,"close":617.749,"volume":0.27000001072883606},{"timestamp":1742376240000,"open":617.861,"high":618.916,"low":617.727,"close":618.916,"volume":0.2879999876022339},{"timestamp":1742376300000,"open":618.705,"high":618.938,"low":618.705,"close":618.938,"volume":0.035999998450279236},{"timestamp":1742376360000,"open":618.705,"high":618.883,"low":618.705,"close":618.749,"volume":0.05400000140070915},{"timestamp":1742376420000,"open":618.938,"high":618.938,"low":618.472,"close":618.927,"volume":0.414000004529953},{"timestamp":1742376480000,"open":618.694,"high":618.883,"low":618.461,"close":618.494,"volume":0.3779999911785126},{"timestamp":1742376540000,"open":618.672,"high":619.199,"low":618.538,"close":618.916,"volume":0.34200000762939453},{"timestamp":1742376600000,"open":619.116,"high":619.116,"low":618.861,"close":619.094,"volume":0.07199999690055847},{"timestamp":1742376660000,"open":618.872,"high":619.338,"low":618.694,"close":618.872,"volume":0.22499999403953552},{"timestamp":1742376720000,"open":619.149,"high":619.749,"low":618.894,"close":619.505,"volume":0.3779999911785126},{"timestamp":1742376780000,"open":619.505,"high":619.749,"low":619.283,"close":619.672,"volume":0.3149999976158142},{"timestamp":1742376840000,"open":619.483,"high":619.516,"low":617.883,"close":618.305,"volume":0.4320000112056732},{"timestamp":1742376900000,"open":618.538,"high":619.116,"low":618.272,"close":618.694,"volume":0.5130000114440918},{"timestamp":1742377020000,"open":618.894,"high":618.949,"low":618.661,"close":618.661,"volume":0.1889999955892563},{"timestamp":1742377080000,"open":618.861,"high":619.599,"low":618.683,"close":619.505,"volume":0.3959999978542328},{"timestamp":1742377140000,"open":619.349,"high":619.938,"low":619.261,"close":619.599,"volume":0.3869999945163727},{"timestamp":1742377200000,"open":619.716,"high":619.749,"low":619.461,"close":619.749,"volume":0.14399999380111694},{"timestamp":1742377260000,"open":619.672,"high":620.149,"low":619.472,"close":619.516,"volume":0.3869999945163727},{"timestamp":1742377320000,"open":619.799,"high":619.999,"low":619.472,"close":619.916,"volume":0.3869999945163727},{"timestamp":1742377380000,"open":619.727,"high":620.349,"low":619.727,"close":620.061,"volume":0.25200000405311584},{"timestamp":1742377440000,"open":620.272,"high":620.399,"low":620.105,"close":620.349,"volume":0.2070000022649765},{"timestamp":1742377500000,"open":620.105,"high":620.716,"low":620.061,"close":620.549,"volume":0.4230000078678131},{"timestamp":1742377560000,"open":620.749,"high":620.799,"low":620.272,"close":620.549,"volume":0.46799999475479126},{"timestamp":1742377620000,"open":620.272,"high":620.727,"low":620.272,"close":620.505,"volume":0.26100000739097595},{"timestamp":1742377680000,"open":620.749,"high":620.749,"low":620.327,"close":620.549,"volume":0.09000000357627869},{"timestamp":1742377740000,"open":620.305,"high":620.538,"low":620.272,"close":620.294,"volume":0.296999990940094},{"timestamp":1742377800000,"open":620.472,"high":620.472,"low":620.083,"close":620.149,"volume":0.12600000202655792},{"timestamp":1742377860000,"open":620.261,"high":620.399,"low":620.061,"close":620.149,"volume":0.16200000047683716},{"timestamp":1742377920000,"open":620.327,"high":620.327,"low":620.061,"close":620.072,"volume":0.25200000405311584},{"timestamp":1742377980000,"open":620.261,"high":620.338,"low":620.105,"close":620.261,"volume":0.3059999942779541},{"timestamp":1742378040000,"open":620.127,"high":620.294,"low":620.127,"close":620.199,"volume":0.09000000357627869},{"timestamp":1742378100000,"open":620.316,"high":620.549,"low":620.061,"close":620.549,"volume":0.3149999976158142},{"timestamp":1742378160000,"open":620.294,"high":620.672,"low":620.261,"close":620.516,"volume":0.3240000009536743},{"timestamp":1742378220000,"open":620.316,"high":620.799,"low":620.305,"close":620.661,"volume":0.23399999737739563},{"timestamp":1742378280000,"open":620.516,"high":620.738,"low":620.516,"close":620.527,"volume":0.09000000357627869},{"timestamp":1742378340000,"open":620.672,"high":620.716,"low":620.483,"close":620.505,"volume":0.18000000715255737},{"timestamp":1742378400000,"open":620.683,"high":620.694,"low":620.461,"close":620.683,"volume":0.1080000028014183},{"timestamp":1742378460000,"open":620.549,"high":620.799,"low":620.538,"close":620.538,"volume":0.06300000101327896},{"timestamp":1742378520000,"open":620.749,"high":621.149,"low":620.461,"close":620.861,"volume":0.35100001096725464},{"timestamp":1742378580000,"open":621.199,"high":621.199,"low":620.861,"close":620.927,"volume":0.14399999380111694},{"timestamp":1742378640000,"open":621.127,"high":621.127,"low":620.749,"close":620.749,"volume":0.05400000140070915},{"timestamp":1742378700000,"open":620.727,"high":621.199,"low":620.727,"close":621.199,"volume":0.14399999380111694},{"timestamp":1742378760000,"open":621.094,"high":621.727,"low":621.094,"close":621.283,"volume":0.27000001072883606},{"timestamp":1742378820000,"open":621.549,"high":621.749,"low":621.272,"close":621.516,"volume":0.4230000078678131},{"timestamp":1742378880000,"open":621.316,"high":621.527,"low":621.283,"close":621.494,"volume":0.12600000202655792},{"timestamp":1742378940000,"open":621.272,"high":621.549,"low":620.872,"close":621.083,"volume":0.14399999380111694},{"timestamp":1742379000000,"open":620.938,"high":621.338,"low":620.938,"close":621.138,"volume":0.1979999989271164},{"timestamp":1742379060000,"open":620.894,"high":621.116,"low":620.672,"close":620.927,"volume":0.3149999976158142},{"timestamp":1742379120000,"open":620.799,"high":620.894,"low":620.705,"close":620.749,"volume":0.09000000357627869},{"timestamp":1742379180000,"open":620.861,"high":621.716,"low":620.661,"close":621.399,"volume":0.4320000112056732},{"timestamp":1742379240000,"open":621.599,"high":622.199,"low":621.327,"close":622.116,"volume":0.3059999942779541},{"timestamp":1742379300000,"open":621.894,"high":622.199,"low":621.872,"close":621.872,"volume":0.16200000047683716},{"timestamp":1742379360000,"open":622.083,"high":622.105,"low":621.261,"close":621.505,"volume":0.3059999942779541},{"timestamp":1742379420000,"open":621.283,"high":621.549,"low":621.283,"close":621.483,"volume":0.25200000405311584},{"timestamp":1742379480000,"open":621.272,"high":621.483,"low":621.272,"close":621.272,"volume":0.09000000357627869},{"timestamp":1742379540000,"open":621.538,"high":622.349,"low":621.305,"close":622.283,"volume":0.3779999911785126},{"timestamp":1742379600000,"open":622.127,"high":622.694,"low":621.883,"close":622.538,"volume":0.4860000014305115},{"timestamp":1742379660000,"open":622.261,"high":622.599,"low":622.261,"close":622.338,"volume":0.17100000381469727},{"timestamp":1742379720000,"open":622.549,"high":622.599,"low":622.261,"close":622.283,"volume":0.23399999737739563},{"timestamp":1742379780000,"open":622.599,"high":622.599,"low":621.527,"close":621.672,"volume":0.5580000281333923},{"timestamp":1742379840000,"open":621.494,"high":621.799,"low":621.261,"close":621.494,"volume":0.3779999911785126},{"timestamp":1742379900000,"open":621.338,"high":621.749,"low":621.294,"close":621.705,"volume":0.47699999809265137},{"timestamp":1742379960000,"open":621.461,"high":621.705,"low":620.916,"close":620.916,"volume":0.3869999945163727},{"timestamp":1742380020000,"open":621.083,"high":621.199,"low":620.872,"close":620.894,"volume":0.18000000715255737},{"timestamp":1742380080000,"open":621.127,"high":621.127,"low":620.661,"close":620.938,"volume":0.2879999876022339},{"timestamp":1742380140000,"open":620.749,"high":621.138,"low":620.494,"close":621.138,"volume":0.4320000112056732},{"timestamp":1742380200000,"open":620.872,"high":621.199,"low":620.683,"close":620.894,"volume":0.414000004529953},{"timestamp":1742380260000,"open":621.094,"high":621.138,"low":620.883,"close":620.905,"volume":0.18000000715255737},{"timestamp":1742380320000,"open":621.116,"high":621.149,"low":620.872,"close":621.083,"volume":0.3059999942779541},{"timestamp":1742380380000,"open":620.905,"high":621.149,"low":620.883,"close":620.949,"volume":0.12600000202655792},{"timestamp":1742380440000,"open":621.116,"high":621.116,"low":620.661,"close":620.938,"volume":0.18000000715255737},{"timestamp":1742380500000,"open":621.105,"high":621.749,"low":621.061,"close":621.672,"volume":0.36899998784065247},{"timestamp":1742380560000,"open":621.527,"high":621.738,"low":620.883,"close":620.883,"volume":0.27900001406669617},{"timestamp":1742380620000,"open":621.116,"high":621.599,"low":620.894,"close":621.399,"volume":0.6119999885559082},{"timestamp":1742380680000,"open":621.316,"high":621.527,"low":621.261,"close":621.261,"volume":0.2160000056028366},{"timestamp":1742380740000,"open":621.494,"high":621.516,"low":620.905,"close":620.938,"volume":0.16200000047683716},{"timestamp":1742380800000,"open":621.083,"high":621.283,"low":621.072,"close":621.072,"volume":0.09000000357627869},{"timestamp":1742380860000,"open":621.283,"high":621.483,"low":621.116,"close":621.116,"volume":0.12600000202655792},{"timestamp":1742380920000,"open":621.305,"high":621.549,"low":621.261,"close":621.294,"volume":0.16200000047683716},{"timestamp":1742380980000,"open":621.127,"high":621.399,"low":621.094,"close":621.399,"volume":0.1080000028014183},{"timestamp":1742381040000,"open":621.349,"high":621.399,"low":621.061,"close":621.316,"volume":0.36000001430511475},{"timestamp":1742381100000,"open":621.516,"high":621.599,"low":621.261,"close":621.327,"volume":0.14399999380111694},{"timestamp":1742381160000,"open":621.599,"high":621.599,"low":621.105,"close":621.283,"volume":0.5669999718666077},{"timestamp":1742381220000,"open":621.199,"high":621.799,"low":621.061,"close":621.505,"volume":0.24300000071525574},{"timestamp":1742381280000,"open":621.799,"high":621.799,"low":621.261,"close":621.472,"volume":0.3059999942779541},{"timestamp":1742381340000,"open":621.599,"high":621.999,"low":621.294,"close":621.749,"volume":0.531000018119812},{"timestamp":1742381400000,"open":621.916,"high":621.949,"low":621.483,"close":621.483,"volume":0.27900001406669617},{"timestamp":1742381460000,"open":621.683,"high":621.738,"low":621.461,"close":621.672,"volume":0.44999998807907104},{"timestamp":1742381520000,"open":621.494,"high":621.799,"low":620.861,"close":621.138,"volume":0.296999990940094},{"timestamp":1742381580000,"open":620.927,"high":621.199,"low":620.905,"close":621.149,"volume":0.25200000405311584},{"timestamp":1742381640000,"open":620.894,"high":621.127,"low":620.661,"close":621.127,"volume":0.27000001072883606},{"timestamp":1742381700000,"open":620.894,"high":620.949,"low":620.661,"close":620.894,"volume":0.2160000056028366},{"timestamp":1742381760000,"open":620.738,"high":620.872,"low":620.716,"close":620.716,"volume":0.05400000140070915},{"timestamp":1742381820000,"open":620.738,"high":620.999,"low":620.661,"close":620.905,"volume":0.2160000056028366},{"timestamp":1742381940000,"open":620.683,"high":621.072,"low":620.683,"close":620.916,"volume":0.1979999989271164},{"timestamp":1742382000000,"open":620.672,"high":621.105,"low":620.672,"close":620.799,"volume":0.17100000381469727},{"timestamp":1742382060000,"open":620.927,"high":621.149,"low":620.927,"close":621.149,"volume":0.07199999690055847},{"timestamp":1742382120000,"open":621.127,"high":621.127,"low":620.461,"close":620.483,"volume":0.27900001406669617},{"timestamp":1742382180000,"open":620.672,"high":620.738,"low":620.527,"close":620.738,"volume":0.0989999994635582},{"timestamp":1742382240000,"open":620.472,"high":621.338,"low":620.461,"close":620.949,"volume":0.36899998784065247},{"timestamp":1742382300000,"open":621.094,"high":621.105,"low":620.861,"close":620.894,"volume":0.07199999690055847},{"timestamp":1742382360000,"open":621.072,"high":621.327,"low":621.061,"close":621.083,"volume":0.12600000202655792},{"timestamp":1742382420000,"open":621.316,"high":621.399,"low":621.061,"close":621.105,"volume":0.2160000056028366},{"timestamp":1742382480000,"open":621.294,"high":621.294,"low":620.883,"close":620.883,"volume":0.09000000357627869},{"timestamp":1742382540000,"open":621.116,"high":621.116,"low":620.949,"close":621.094,"volume":0.05400000140070915},{"timestamp":1742382600000,"open":620.999,"high":621.399,"low":620.894,"close":621.105,"volume":0.1979999989271164},{"timestamp":1742382660000,"open":621.105,"high":621.738,"low":621.061,"close":621.399,"volume":0.25200000405311584},{"timestamp":1742382720000,"open":621.483,"high":621.483,"low":621.061,"close":621.261,"volume":0.16200000047683716},{"timestamp":1742382780000,"open":621.072,"high":621.349,"low":620.461,"close":620.716,"volume":0.3959999978542328},{"timestamp":1742382840000,"open":620.549,"high":620.949,"low":620.472,"close":620.549,"volume":0.4050000011920929},{"timestamp":1742382900000,"open":620.749,"high":621.094,"low":620.461,"close":620.661,"volume":0.3059999942779541},{"timestamp":1742382960000,"open":620.494,"high":620.799,"low":620.461,"close":620.799,"volume":0.17100000381469727},{"timestamp":1742383020000,"open":620.527,"high":620.938,"low":620.527,"close":620.727,"volume":0.16200000047683716},{"timestamp":1742383080000,"open":620.461,"high":620.949,"low":620.461,"close":620.749,"volume":0.27000001072883606},{"timestamp":1742383140000,"open":620.927,"high":620.927,"low":620.472,"close":620.505,"volume":0.27000001072883606},{"timestamp":1742383200000,"open":620.661,"high":620.716,"low":620.472,"close":620.716,"volume":0.16200000047683716},{"timestamp":1742383260000,"open":620.472,"high":620.799,"low":620.472,"close":620.799,"volume":0.18000000715255737},{"timestamp":1742383320000,"open":620.472,"high":620.727,"low":620.472,"close":620.683,"volume":0.09000000357627869},{"timestamp":1742383380000,"open":620.527,"high":620.661,"low":620.472,"close":620.472,"volume":0.05400000140070915},{"timestamp":1742383440000,"open":620.694,"high":620.694,"low":620.538,"close":620.694,"volume":0.05400000140070915},{"timestamp":1742383500000,"open":620.516,"high":620.683,"low":620.516,"close":620.683,"volume":0.035999998450279236},{"timestamp":1742383560000,"open":620.483,"high":620.483,"low":620.483,"close":620.483,"volume":0.017999999225139618},{"timestamp":1742383620000,"open":620.705,"high":620.705,"low":620.505,"close":620.505,"volume":0.07199999690055847},{"timestamp":1742383680000,"open":620.749,"high":620.749,"low":620.483,"close":620.483,"volume":0.035999998450279236},{"timestamp":1742383740000,"open":620.494,"high":620.716,"low":619.738,"close":619.949,"volume":0.2160000056028366},{"timestamp":1742383800000,"open":619.683,"high":619.999,"low":619.661,"close":619.938,"volume":0.14399999380111694},{"timestamp":1742383860000,"open":619.716,"high":619.938,"low":619.461,"close":619.738,"volume":0.14399999380111694},{"timestamp":1742383920000,"open":619.483,"high":620.138,"low":619.483,"close":620.127,"volume":0.2160000056028366},{"timestamp":1742383980000,"open":619.938,"high":620.199,"low":619.861,"close":619.883,"volume":0.16200000047683716},{"timestamp":1742384040000,"open":620.072,"high":620.127,"low":619.861,"close":620.127,"volume":0.13500000536441803},{"timestamp":1742384100000,"open":619.916,"high":619.916,"low":619.461,"close":619.883,"volume":0.2879999876022339},{"timestamp":1742384160000,"open":619.738,"high":619.927,"low":619.738,"close":619.927,"volume":0.035999998450279236},{"timestamp":1742384220000,"open":619.683,"high":620.127,"low":619.661,"close":619.872,"volume":0.26100000739097595},{"timestamp":1742384280000,"open":619.716,"high":619.949,"low":619.705,"close":619.949,"volume":0.1080000028014183},{"timestamp":1742384340000,"open":619.727,"high":620.549,"low":619.661,"close":620.399,"volume":0.296999990940094},{"timestamp":1742384400000,"open":620.527,"high":620.527,"low":620.272,"close":620.399,"volume":0.07199999690055847},{"timestamp":1742384460000,"open":620.516,"high":620.516,"low":620.272,"close":620.472,"volume":0.05400000140070915},{"timestamp":1742384520000,"open":620.738,"high":621.083,"low":620.494,"close":620.494,"volume":0.27000001072883606},{"timestamp":1742384580000,"open":620.672,"high":620.905,"low":620.516,"close":620.799,"volume":0.2160000056028366},{"timestamp":1742384640000,"open":620.927,"high":620.938,"low":620.661,"close":620.938,"volume":0.13500000536441803},{"timestamp":1742384700000,"open":620.683,"high":621.338,"low":620.505,"close":621.327,"volume":0.5580000281333923},{"timestamp":1742384760000,"open":621.094,"high":621.349,"low":620.861,"close":621.149,"volume":0.25200000405311584},{"timestamp":1742384820000,"open":620.894,"high":621.338,"low":620.894,"close":621.105,"volume":0.09000000357627869},{"timestamp":1742384880000,"open":621.349,"high":621.349,"low":620.538,"close":620.694,"volume":0.16200000047683716},{"timestamp":1742384940000,"open":620.538,"high":620.538,"low":620.061,"close":620.061,"volume":0.1979999989271164},{"timestamp":1742385000000,"open":620.283,"high":620.283,"low":619.327,"close":619.694,"volume":0.7829999923706055},{"timestamp":1742385060000,"open":619.694,"high":619.938,"low":619.694,"close":619.799,"volume":0.07199999690055847},{"timestamp":1742385120000,"open":619.916,"high":620.127,"low":619.694,"close":619.927,"volume":0.16200000047683716},{"timestamp":1742385180000,"open":619.905,"high":620.316,"low":619.483,"close":619.749,"volume":0.45899999141693115},{"timestamp":1742385240000,"open":619.538,"high":619.694,"low":618.661,"close":619.316,"volume":0.3059999942779541},{"timestamp":1742385300000,"open":619.105,"high":619.599,"low":619.061,"close":619.549,"volume":0.25200000405311584},{"timestamp":1742385360000,"open":619.261,"high":619.599,"low":618.683,"close":619.399,"volume":0.8640000224113464},{"timestamp":1742385420000,"open":619.094,"high":619.861,"low":619.072,"close":619.516,"volume":0.7289999723434448},{"timestamp":1742385480000,"open":619.272,"high":619.599,"low":618.261,"close":618.461,"volume":0.6389999985694885},{"timestamp":1742385540000,"open":618.338,"high":618.749,"low":618.283,"close":618.505,"volume":0.25200000405311584},{"timestamp":1742385600000,"open":618.527,"high":619.149,"low":618.527,"close":619.116,"volume":0.5849999785423279},{"timestamp":1742385660000,"open":618.949,"high":619.199,"low":618.672,"close":619.116,"volume":0.593999981880188},{"timestamp":1742385720000,"open":619.138,"high":619.149,"low":618.861,"close":619.127,"volume":0.3059999942779541},{"timestamp":1742385780000,"open":618.999,"high":619.149,"low":618.883,"close":619.127,"volume":0.14399999380111694},{"timestamp":1742385840000,"open":618.949,"high":618.949,"low":618.694,"close":618.938,"volume":0.16200000047683716},{"timestamp":1742385900000,"open":618.727,"high":618.938,"low":618.694,"close":618.694,"volume":0.12600000202655792},{"timestamp":1742385960000,"open":618.938,"high":618.938,"low":618.661,"close":618.799,"volume":0.14399999380111694},{"timestamp":1742386020000,"open":618.872,"high":618.872,"low":618.094,"close":618.549,"volume":0.4320000112056732},{"timestamp":1742386080000,"open":618.272,"high":618.538,"low":618.261,"close":618.461,"volume":0.27000001072883606},{"timestamp":1742386140000,"open":618.305,"high":618.716,"low":618.261,"close":618.461,"volume":0.3959999978542328},{"timestamp":1742386200000,"open":618.683,"high":618.938,"low":618.461,"close":618.938,"volume":0.45899999141693115},{"timestamp":1742386260000,"open":618.749,"high":618.927,"low":618.661,"close":618.683,"volume":0.16200000047683716},{"timestamp":1742386320000,"open":618.883,"high":618.938,"low":618.661,"close":618.905,"volume":0.26100000739097595},{"timestamp":1742386380000,"open":619.105,"high":619.116,"low":618.472,"close":618.472,"volume":0.2879999876022339},{"timestamp":1742386440000,"open":618.694,"high":618.694,"low":618.461,"close":618.672,"volume":0.16200000047683716},{"timestamp":1742386500000,"open":618.527,"high":619.349,"low":618.461,"close":619.349,"volume":0.44999998807907104},{"timestamp":1742386560000,"open":619.127,"high":619.399,"low":619.094,"close":619.105,"volume":0.27000001072883606},{"timestamp":1742386620000,"open":619.399,"high":619.399,"low":619.083,"close":619.083,"volume":0.035999998450279236},{"timestamp":1742386680000,"open":619.349,"high":619.399,"low":618.861,"close":619.094,"volume":0.3149999976158142},{"timestamp":1742386740000,"open":618.916,"high":619.199,"low":618.894,"close":618.916,"volume":0.16200000047683716},{"timestamp":1742386800000,"open":619.094,"high":619.199,"low":618.661,"close":618.938,"volume":0.531000018119812},{"timestamp":1742386860000,"open":619.094,"high":619.199,"low":618.861,"close":619.199,"volume":0.1979999989271164},{"timestamp":1742386920000,"open":618.894,"high":619.072,"low":618.894,"close":618.916,"volume":0.09000000357627869},{"timestamp":1742386980000,"open":619.105,"high":619.105,"low":619.105,"close":619.105,"volume":0.017999999225139618},{"timestamp":1742387040000,"open":619.294,"high":619.683,"low":619.127,"close":619.127,"volume":0.34200000762939453},{"timestamp":1742387100000,"open":619.272,"high":619.527,"low":619.061,"close":619.083,"volume":0.1080000028014183},{"timestamp":1742387160000,"open":619.116,"high":619.549,"low":619.116,"close":619.527,"volume":0.5040000081062317},{"timestamp":1742387220000,"open":619.349,"high":619.549,"low":619.294,"close":619.505,"volume":0.2160000056028366},{"timestamp":1742387280000,"open":619.305,"high":619.494,"low":619.305,"close":619.494,"volume":0.035999998450279236},{"timestamp":1742387340000,"open":619.305,"high":620.327,"low":618.883,"close":620.116,"volume":0.3779999911785126},{"timestamp":1742387400000,"open":620.399,"high":620.399,"low":620.072,"close":620.094,"volume":0.2160000056028366},{"timestamp":1742387460000,"open":619.861,"high":620.127,"low":619.305,"close":619.599,"volume":0.23399999737739563},{"timestamp":1742387520000,"open":619.305,"high":619.599,"low":619.261,"close":619.516,"volume":0.1889999955892563},{"timestamp":1742387580000,"open":619.305,"high":619.599,"low":619.294,"close":619.549,"volume":0.2879999876022339},{"timestamp":1742387640000,"open":619.527,"high":619.599,"low":619.261,"close":619.399,"volume":0.36000001430511475},{"timestamp":1742387700000,"open":619.549,"high":619.599,"low":619.072,"close":619.294,"volume":0.3330000042915344},{"timestamp":1742387760000,"open":619.483,"high":619.483,"low":619.094,"close":619.149,"volume":0.4860000014305115},{"timestamp":1742387820000,"open":619.338,"high":619.338,"low":618.861,"close":619.072,"volume":0.16200000047683716},{"timestamp":1742387880000,"open":619.061,"high":619.272,"low":618.716,"close":618.872,"volume":0.24300000071525574},{"timestamp":1742387940000,"open":618.949,"high":618.999,"low":618.461,"close":618.483,"volume":0.3779999911785126},{"timestamp":1742388000000,"open":618.716,"high":618.799,"low":618.505,"close":618.738,"volume":0.2070000022649765},{"timestamp":1742388060000,"open":618.538,"high":619.199,"low":618.538,"close":618.872,"volume":0.27900001406669617},{"timestamp":1742388120000,"open":619.094,"high":619.138,"low":618.905,"close":619.083,"volume":0.1979999989271164},{"timestamp":1742388180000,"open":618.927,"high":619.738,"low":618.905,"close":619.738,"volume":0.25200000405311584},{"timestamp":1742388240000,"open":619.516,"high":620.127,"low":619.516,"close":620.094,"volume":0.25200000405311584},{"timestamp":1742388300000,"open":619.905,"high":620.127,"low":619.894,"close":619.949,"volume":0.16200000047683716},{"timestamp":1742388360000,"open":620.199,"high":620.199,"low":619.999,"close":619.999,"volume":0.035999998450279236},{"timestamp":1742388420000,"open":620.138,"high":620.316,"low":620.061,"close":620.094,"volume":0.09000000357627869},{"timestamp":1742388480000,"open":620.261,"high":620.599,"low":620.061,"close":620.349,"volume":0.24300000071525574},{"timestamp":1742388540000,"open":620.472,"high":620.527,"low":620.261,"close":620.294,"volume":0.14399999380111694},{"timestamp":1742388600000,"open":620.494,"high":620.494,"low":620.494,"close":620.494,"volume":0.017999999225139618},{"timestamp":1742388660000,"open":620.461,"high":621.116,"low":620.461,"close":620.938,"volume":0.18000000715255737},{"timestamp":1742388720000,"open":621.138,"high":621.149,"low":620.949,"close":621.149,"volume":0.05400000140070915},{"timestamp":1742388780000,"open":620.927,"high":621.116,"low":620.894,"close":621.094,"volume":0.07199999690055847},{"timestamp":1742388840000,"open":620.938,"high":621.199,"low":620.894,"close":621.083,"volume":0.07199999690055847},{"timestamp":1742388900000,"open":621.199,"high":621.199,"low":620.461,"close":621.094,"volume":0.5040000081062317},{"timestamp":1742388960000,"open":620.999,"high":621.149,"low":620.872,"close":621.149,"volume":0.2160000056028366},{"timestamp":1742389020000,"open":620.894,"high":621.199,"low":620.872,"close":620.938,"volume":0.36000001430511475},{"timestamp":1742389080000,"open":621.199,"high":621.199,"low":620.461,"close":620.861,"volume":0.34200000762939453},{"timestamp":1742389140000,"open":621.399,"high":621.483,"low":621.072,"close":621.327,"volume":0.14399999380111694},{"timestamp":1742389200000,"open":621.116,"high":621.599,"low":621.116,"close":621.461,"volume":0.27000001072883606},{"timestamp":1742389260000,"open":621.549,"high":621.549,"low":621.261,"close":621.349,"volume":0.17100000381469727},{"timestamp":1742389320000,"open":621.472,"high":621.549,"low":621.072,"close":621.305,"volume":0.25200000405311584},{"timestamp":1742389380000,"open":621.472,"high":621.599,"low":621.272,"close":621.472,"volume":0.12600000202655792},{"timestamp":1742389440000,"open":621.399,"high":621.494,"low":621.399,"close":621.494,"volume":0.05400000140070915},{"timestamp":1742389500000,"open":621.261,"high":621.327,"low":621.094,"close":621.094,"volume":0.1080000028014183},{"timestamp":1742389560000,"open":621.316,"high":621.327,"low":621.083,"close":621.083,"volume":0.08100000023841858},{"timestamp":1742389620000,"open":621.305,"high":621.472,"low":621.127,"close":621.127,"volume":0.12600000202655792},{"timestamp":1742389680000,"open":621.272,"high":621.505,"low":621.094,"close":621.283,"volume":0.14399999380111694},{"timestamp":1742389740000,"open":621.283,"high":621.599,"low":621.261,"close":621.549,"volume":0.16200000047683716},{"timestamp":1742389800000,"open":621.599,"high":621.599,"low":621.272,"close":621.294,"volume":0.0989999994635582},{"timestamp":1742389860000,"open":621.483,"high":621.516,"low":621.272,"close":621.272,"volume":0.14399999380111694},{"timestamp":1742389920000,"open":621.494,"high":621.599,"low":621.261,"close":621.505,"volume":0.34200000762939453},{"timestamp":1742389980000,"open":621.399,"high":621.599,"low":621.283,"close":621.327,"volume":0.12600000202655792},{"timestamp":1742390040000,"open":621.538,"high":621.538,"low":621.083,"close":621.083,"volume":0.13500000536441803},{"timestamp":1742390100000,"open":621.272,"high":621.549,"low":621.061,"close":621.549,"volume":0.3059999942779541},{"timestamp":1742390160000,"open":621.349,"high":622.599,"low":621.316,"close":622.399,"volume":0.24300000071525574},{"timestamp":1742390220000,"open":622.527,"high":622.538,"low":622.272,"close":622.483,"volume":0.12600000202655792},{"timestamp":1742390280000,"open":622.283,"high":622.527,"low":622.283,"close":622.527,"volume":0.035999998450279236},{"timestamp":1742390340000,"open":622.683,"high":622.872,"low":622.483,"close":622.483,"volume":0.3869999945163727},{"timestamp":1742390400000,"open":622.661,"high":622.738,"low":622.261,"close":622.538,"volume":0.414000004529953},{"timestamp":1742390460000,"open":622.283,"high":622.549,"low":622.261,"close":622.261,"volume":0.12600000202655792},{"timestamp":1742390520000,"open":622.527,"high":622.549,"low":622.261,"close":622.261,"volume":0.1080000028014183},{"timestamp":1742390580000,"open":622.549,"high":622.599,"low":622.316,"close":622.483,"volume":0.06300000101327896},{"timestamp":1742390640000,"open":622.327,"high":622.505,"low":622.305,"close":622.505,"volume":0.07199999690055847},{"timestamp":1742390700000,"open":622.316,"high":622.549,"low":622.272,"close":622.349,"volume":0.16200000047683716},{"timestamp":1742390760000,"open":622.505,"high":622.538,"low":622.294,"close":622.483,"volume":0.16200000047683716},{"timestamp":1742390820000,"open":622.305,"high":623.199,"low":622.261,"close":623.149,"volume":0.36000001430511475},{"timestamp":1742390880000,"open":622.883,"high":623.138,"low":622.599,"close":622.799,"volume":0.4320000112056732},{"timestamp":1742390940000,"open":622.494,"high":622.949,"low":622.483,"close":622.883,"volume":0.34200000762939453},{"timestamp":1742391000000,"open":622.738,"high":622.938,"low":622.061,"close":622.116,"volume":0.828000009059906},{"timestamp":1742391060000,"open":622.327,"high":622.349,"low":622.061,"close":622.149,"volume":0.3330000042915344},{"timestamp":1742391120000,"open":621.938,"high":622.949,"low":621.894,"close":622.516,"volume":0.593999981880188},{"timestamp":1742391180000,"open":622.799,"high":622.883,"low":622.461,"close":622.883,"volume":0.3779999911785126},{"timestamp":1742391240000,"open":622.905,"high":622.999,"low":622.461,"close":622.672,"volume":0.675000011920929},{"timestamp":1742391300000,"open":622.872,"high":623.083,"low":622.461,"close":622.538,"volume":0.5580000281333923},{"timestamp":1742391360000,"open":622.694,"high":622.799,"low":622.349,"close":622.516,"volume":0.3059999942779541},{"timestamp":1742391420000,"open":622.672,"high":622.799,"low":622.461,"close":622.505,"volume":0.5040000081062317},{"timestamp":1742391480000,"open":622.749,"high":622.949,"low":622.661,"close":622.749,"volume":0.1979999989271164},{"timestamp":1742391540000,"open":622.872,"high":622.949,"low":622.694,"close":622.872,"volume":0.12600000202655792},{"timestamp":1742391600000,"open":622.661,"high":623.199,"low":622.472,"close":623.199,"volume":0.5220000147819519},{"timestamp":1742391660000,"open":622.872,"high":622.999,"low":622.661,"close":622.949,"volume":0.5220000147819519},{"timestamp":1742391720000,"open":622.749,"high":622.927,"low":622.483,"close":622.694,"volume":0.2879999876022339},{"timestamp":1742391780000,"open":622.505,"high":623.199,"low":622.505,"close":622.938,"volume":0.3869999945163727},{"timestamp":1742391840000,"open":622.727,"high":622.916,"low":622.083,"close":622.505,"volume":0.44999998807907104},{"timestamp":1742391900000,"open":622.327,"high":622.999,"low":621.861,"close":622.094,"volume":0.9089999794960022},{"timestamp":1742391960000,"open":621.861,"high":622.399,"low":621.683,"close":621.683,"volume":0.6570000052452087},{"timestamp":1742392020000,"open":621.883,"high":622.149,"low":621.683,"close":622.105,"volume":0.3330000042915344},{"timestamp":1742392080000,"open":622.138,"high":622.138,"low":621.861,"close":621.861,"volume":0.27900001406669617},{"timestamp":1742392140000,"open":621.749,"high":621.999,"low":621.661,"close":621.672,"volume":0.5580000281333923},{"timestamp":1742392200000,"open":621.916,"high":621.999,"low":621.461,"close":621.494,"volume":0.5130000114440918},{"timestamp":1742392260000,"open":621.327,"high":621.799,"low":621.272,"close":621.683,"volume":0.531000018119812},{"timestamp":1742392320000,"open":621.516,"high":622.199,"low":621.516,"close":621.872,"volume":0.675000011920929},{"timestamp":1742392380000,"open":621.927,"high":622.349,"low":621.872,"close":622.316,"volume":0.531000018119812},{"timestamp":1742392440000,"open":622.294,"high":622.399,"low":622.061,"close":622.083,"volume":0.4050000011920929},{"timestamp":1742392500000,"open":622.272,"high":622.399,"low":622.127,"close":622.199,"volume":0.1080000028014183},{"timestamp":1742392560000,"open":622.349,"high":622.483,"low":622.116,"close":622.349,"volume":0.08100000023841858},{"timestamp":1742392620000,"open":622.483,"high":622.749,"low":622.261,"close":622.749,"volume":0.5220000147819519},{"timestamp":1742392680000,"open":622.483,"high":622.799,"low":622.272,"close":622.727,"volume":0.6119999885559082},{"timestamp":1742392740000,"open":622.494,"high":622.727,"low":622.294,"close":622.538,"volume":0.3330000042915344},{"timestamp":1742392800000,"open":622.305,"high":622.905,"low":622.261,"close":622.883,"volume":0.675000011920929},{"timestamp":1742392860000,"open":622.694,"high":623.399,"low":622.672,"close":623.116,"volume":0.45899999141693115},{"timestamp":1742392920000,"open":623.272,"high":623.399,"low":623.061,"close":623.127,"volume":0.3779999911785126},{"timestamp":1742392980000,"open":623.272,"high":623.527,"low":623.072,"close":623.094,"volume":0.3059999942779541},{"timestamp":1742393040000,"open":623.349,"high":623.999,"low":623.072,"close":623.661,"volume":0.36899998784065247},{"timestamp":1742393100000,"open":623.599,"high":623.705,"low":623.061,"close":623.261,"volume":0.7020000219345093},{"timestamp":1742393160000,"open":623.083,"high":623.494,"low":623.061,"close":623.294,"volume":0.5759999752044678},{"timestamp":1742393220000,"open":623.538,"high":623.538,"low":623.094,"close":623.349,"volume":0.36000001430511475},{"timestamp":1742393280000,"open":623.072,"high":623.799,"low":623.072,"close":623.505,"volume":0.4860000014305115},{"timestamp":1742393340000,"open":623.294,"high":623.705,"low":623.294,"close":623.705,"volume":0.07199999690055847},{"timestamp":1742393400000,"open":623.527,"high":623.749,"low":623.472,"close":623.472,"volume":0.18000000715255737},{"timestamp":1742393460000,"open":623.799,"high":623.999,"low":623.461,"close":623.694,"volume":0.414000004529953},{"timestamp":1742393520000,"open":623.872,"high":623.916,"low":623.461,"close":623.527,"volume":0.3779999911785126},{"timestamp":1742393580000,"open":623.738,"high":623.799,"low":623.261,"close":623.399,"volume":0.414000004529953},{"timestamp":1742393640000,"open":623.261,"high":623.549,"low":623.061,"close":623.472,"volume":0.5220000147819519},{"timestamp":1742393700000,"open":623.349,"high":623.694,"low":623.072,"close":623.138,"volume":0.46799999475479126},{"timestamp":1742393760000,"open":623.338,"high":623.338,"low":622.872,"close":623.272,"volume":0.2879999876022339},{"timestamp":1742393820000,"open":623.149,"high":623.399,"low":622.861,"close":622.927,"volume":0.25200000405311584},{"timestamp":1742393880000,"open":623.094,"high":623.399,"low":623.061,"close":623.272,"volume":0.3779999911785126},{"timestamp":1742393940000,"open":623.283,"high":623.283,"low":622.872,"close":622.894,"volume":0.24300000071525574},{"timestamp":1742394000000,"open":623.061,"high":623.305,"low":622.938,"close":623.116,"volume":0.2070000022649765},{"timestamp":1742394060000,"open":623.294,"high":623.399,"low":623.061,"close":623.127,"volume":0.6389999985694885},{"timestamp":1742394120000,"open":623.261,"high":623.399,"low":622.916,"close":623.272,"volume":0.296999990940094},{"timestamp":1742394180000,"open":623.149,"high":623.399,"low":623.094,"close":623.138,"volume":0.3059999942779541},{"timestamp":1742394240000,"open":623.283,"high":623.599,"low":623.061,"close":623.138,"volume":0.5669999718666077},{"timestamp":1742394300000,"open":623.399,"high":623.399,"low":622.861,"close":622.861,"volume":0.3059999942779541},{"timestamp":1742394360000,"open":623.199,"high":623.516,"low":622.894,"close":623.261,"volume":0.27000001072883606},{"timestamp":1742394420000,"open":623.327,"high":623.349,"low":623.094,"close":623.349,"volume":0.11699999868869781},{"timestamp":1742394480000,"open":623.127,"high":623.999,"low":623.105,"close":623.494,"volume":0.7110000252723694},{"timestamp":1742394540000,"open":623.749,"high":623.749,"low":623.472,"close":623.516,"volume":0.25200000405311584},{"timestamp":1742394600000,"open":623.694,"high":624.338,"low":623.472,"close":624.138,"volume":0.7200000286102295},{"timestamp":1742394660000,"open":624.338,"high":624.727,"low":624.072,"close":624.483,"volume":0.44999998807907104},{"timestamp":1742394720000,"open":624.672,"high":624.894,"low":624.461,"close":624.494,"volume":0.3779999911785126},{"timestamp":1742394780000,"open":624.738,"high":624.749,"low":624.461,"close":624.599,"volume":0.2879999876022339},{"timestamp":1742394840000,"open":624.505,"high":624.799,"low":624.327,"close":624.505,"volume":0.3330000042915344},{"timestamp":1742394900000,"open":624.799,"high":624.949,"low":624.461,"close":624.494,"volume":0.746999979019165},{"timestamp":1742394960000,"open":624.661,"high":624.749,"low":624.261,"close":624.527,"volume":0.531000018119812},{"timestamp":1742395020000,"open":624.316,"high":624.905,"low":624.261,"close":624.716,"volume":0.6299999952316284},{"timestamp":1742395080000,"open":624.599,"high":624.999,"low":624.461,"close":624.661,"volume":0.3869999945163727},{"timestamp":1742395140000,"open":624.516,"high":624.949,"low":624.272,"close":624.905,"volume":0.5040000081062317},{"timestamp":1742395200000,"open":624.749,"high":625.199,"low":624.672,"close":625.105,"volume":0.7829999923706055},{"timestamp":1742395260000,"open":624.938,"high":625.599,"low":624.938,"close":625.272,"volume":0.34200000762939453},{"timestamp":1742395320000,"open":625.072,"high":625.316,"low":625.072,"close":625.261,"volume":0.2160000056028366},{"timestamp":1742395380000,"open":625.094,"high":625.349,"low":625.094,"close":625.261,"volume":0.14399999380111694},{"timestamp":1742395440000,"open":625.199,"high":625.305,"low":624.861,"close":625.094,"volume":0.1979999989271164},{"timestamp":1742395500000,"open":624.872,"high":625.399,"low":624.661,"close":625.294,"volume":0.6389999985694885},{"timestamp":1742395560000,"open":625.116,"high":625.327,"low":624.861,"close":624.883,"volume":0.6840000152587891},{"timestamp":1742395620000,"open":624.949,"high":625.399,"low":624.949,"close":625.127,"volume":0.6480000019073486},{"timestamp":1742395680000,"open":625.316,"high":625.799,"low":625.072,"close":625.799,"volume":0.296999990940094},{"timestamp":1742395740000,"open":625.549,"high":625.738,"low":625.272,"close":625.399,"volume":0.25200000405311584},{"timestamp":1742395800000,"open":625.527,"high":625.538,"low":624.999,"close":625.261,"volume":0.414000004529953},{"timestamp":1742395860000,"open":625.083,"high":625.399,"low":624.683,"close":624.938,"volume":0.5759999752044678},{"timestamp":1742395920000,"open":624.683,"high":625.538,"low":624.683,"close":625.538,"volume":0.296999990940094},{"timestamp":1742395980000,"open":625.338,"high":625.799,"low":625.272,"close":625.799,"volume":0.47699999809265137},{"timestamp":1742396040000,"open":625.472,"high":625.799,"low":625.261,"close":625.505,"volume":0.5580000281333923},{"timestamp":1742396100000,"open":625.338,"high":625.599,"low":624.861,"close":625.199,"volume":0.27000001072883606},{"timestamp":1742396160000,"open":624.861,"high":625.349,"low":624.861,"close":625.127,"volume":0.4320000112056732},{"timestamp":1742396220000,"open":625.349,"high":625.527,"low":625.061,"close":625.261,"volume":0.3149999976158142},{"timestamp":1742396280000,"open":625.527,"high":625.549,"low":625.261,"close":625.261,"volume":0.3059999942779541},{"timestamp":1742396340000,"open":625.549,"high":625.549,"low":624.861,"close":624.916,"volume":0.4230000078678131},{"timestamp":1742396400000,"open":625.083,"high":625.199,"low":624.672,"close":624.905,"volume":0.3779999911785126},{"timestamp":1742396460000,"open":624.694,"high":625.399,"low":624.661,"close":625.272,"volume":0.8550000190734863},{"timestamp":1742396520000,"open":625.127,"high":625.399,"low":624.949,"close":624.949,"volume":0.2070000022649765},{"timestamp":1742396580000,"open":625.149,"high":625.149,"low":624.672,"close":624.905,"volume":0.46799999475479126},{"timestamp":1742396640000,"open":624.883,"high":624.938,"low":624.672,"close":624.938,"volume":0.23399999737739563},{"timestamp":1742396700000,"open":624.727,"high":624.938,"low":624.294,"close":624.316,"volume":0.44999998807907104},{"timestamp":1742396760000,"open":624.483,"high":624.999,"low":624.272,"close":624.999,"volume":0.3959999978542328},{"timestamp":1742396820000,"open":624.727,"high":624.949,"low":624.672,"close":624.694,"volume":0.3149999976158142},{"timestamp":1742396880000,"open":624.927,"high":624.927,"low":624.338,"close":624.505,"volume":0.14399999380111694},{"timestamp":1742396940000,"open":624.305,"high":624.799,"low":624.261,"close":624.549,"volume":0.3959999978542328},{"timestamp":1742397000000,"open":624.272,"high":624.599,"low":624.261,"close":624.599,"volume":0.2160000056028366},{"timestamp":1742397060000,"open":624.338,"high":624.683,"low":624.305,"close":624.661,"volume":0.3240000009536743},{"timestamp":1742397120000,"open":624.527,"high":624.549,"low":623.905,"close":624.105,"volume":0.5400000214576721},{"timestamp":1742397180000,"open":624.338,"high":624.399,"low":624.083,"close":624.327,"volume":0.16200000047683716},{"timestamp":1742397240000,"open":624.138,"high":624.399,"low":623.894,"close":624.127,"volume":0.12600000202655792},{"timestamp":1742397300000,"open":624.283,"high":624.549,"low":624.061,"close":624.349,"volume":0.3779999911785126},{"timestamp":1742397360000,"open":624.083,"high":624.999,"low":624.083,"close":624.672,"volume":0.3059999942779541},{"timestamp":1742397420000,"open":624.949,"high":624.949,"low":624.672,"close":624.694,"volume":0.1889999955892563},{"timestamp":1742397480000,"open":624.938,"high":624.938,"low":624.672,"close":624.683,"volume":0.27000001072883606},{"timestamp":1742397540000,"open":624.894,"high":624.927,"low":624.694,"close":624.927,"volume":0.16200000047683716},{"timestamp":1742397600000,"open":624.727,"high":624.949,"low":624.516,"close":624.516,"volume":0.2160000056028366},{"timestamp":1742397660000,"open":624.749,"high":624.949,"low":624.461,"close":624.661,"volume":0.2160000056028366},{"timestamp":1742397720000,"open":624.494,"high":624.799,"low":624.483,"close":624.516,"volume":0.3059999942779541},{"timestamp":1742397780000,"open":624.483,"high":624.749,"low":624.461,"close":624.683,"volume":0.3059999942779541},{"timestamp":1742397840000,"open":624.472,"high":624.672,"low":624.072,"close":624.399,"volume":0.3869999945163727},{"timestamp":1742397900000,"open":624.494,"high":624.599,"low":624.072,"close":624.505,"volume":0.3059999942779541},{"timestamp":1742397960000,"open":624.305,"high":624.738,"low":624.305,"close":624.672,"volume":0.4050000011920929},{"timestamp":1742398020000,"open":624.527,"high":624.749,"low":624.061,"close":624.305,"volume":0.6029999852180481},{"timestamp":1742398080000,"open":624.472,"high":624.599,"low":624.094,"close":624.261,"volume":0.3869999945163727},{"timestamp":1742398140000,"open":624.199,"high":624.199,"low":623.661,"close":623.894,"volume":0.296999990940094},{"timestamp":1742398200000,"open":623.999,"high":624.199,"low":623.694,"close":624.061,"volume":0.6209999918937683},{"timestamp":1742398260000,"open":623.916,"high":624.199,"low":623.716,"close":624.149,"volume":0.44999998807907104},{"timestamp":1742398320000,"open":623.938,"high":624.399,"low":623.905,"close":624.149,"volume":0.47699999809265137},{"timestamp":1742398380000,"open":624.327,"high":624.349,"low":623.894,"close":624.083,"volume":0.36899998784065247},{"timestamp":1742398440000,"open":623.861,"high":624.349,"low":623.861,"close":624.261,"volume":0.44999998807907104},{"timestamp":1742398500000,"open":624.138,"high":624.399,"low":623.705,"close":624.199,"volume":0.6930000185966492},{"timestamp":1742398560000,"open":623.916,"high":624.149,"low":623.705,"close":624.127,"volume":0.3779999911785126},{"timestamp":1742398620000,"open":623.883,"high":624.138,"low":623.727,"close":623.727,"volume":0.16200000047683716},{"timestamp":1742398680000,"open":623.927,"high":624.505,"low":623.905,"close":624.505,"volume":0.3959999978542328},{"timestamp":1742398740000,"open":624.338,"high":624.399,"low":623.727,"close":623.894,"volume":0.8009999990463257},{"timestamp":1742398800000,"open":624.061,"high":624.399,"low":623.894,"close":624.327,"volume":0.4950000047683716},{"timestamp":1742398860000,"open":624.199,"high":624.399,"low":624.072,"close":624.149,"volume":0.4860000014305115},{"timestamp":1742398920000,"open":624.399,"high":624.599,"low":624.105,"close":624.261,"volume":0.36899998784065247},{"timestamp":1742398980000,"open":624.338,"high":624.549,"low":624.083,"close":624.261,"volume":0.35100001096725464},{"timestamp":1742399040000,"open":624.061,"high":624.338,"low":624.061,"close":624.272,"volume":0.22499999403953552},{"timestamp":1742399100000,"open":624.094,"high":624.338,"low":623.483,"close":623.749,"volume":0.4860000014305115},{"timestamp":1742399160000,"open":623.472,"high":624.149,"low":623.472,"close":624.072,"volume":0.4320000112056732},{"timestamp":1742399220000,"open":623.927,"high":624.349,"low":623.872,"close":624.327,"volume":0.5580000281333923},{"timestamp":1742399280000,"open":624.061,"high":624.538,"low":624.061,"close":624.505,"volume":0.5400000214576721},{"timestamp":1742399340000,"open":624.349,"high":624.749,"low":624.261,"close":624.494,"volume":0.7289999723434448},{"timestamp":1742399400000,"open":624.527,"high":624.549,"low":624.261,"close":624.472,"volume":0.4050000011920929},{"timestamp":1742399460000,"open":624.327,"high":624.516,"low":624.061,"close":624.283,"volume":0.6660000085830688},{"timestamp":1742399520000,"open":624.061,"high":624.338,"low":624.061,"close":624.261,"volume":0.2160000056028366},{"timestamp":1742399580000,"open":624.105,"high":624.349,"low":623.905,"close":624.061,"volume":0.27000001072883606},{"timestamp":1742399640000,"open":623.894,"high":624.199,"low":623.861,"close":624.072,"volume":0.5759999752044678},{"timestamp":1742399700000,"open":623.894,"high":624.199,"low":623.661,"close":623.716,"volume":0.6840000152587891},{"timestamp":1742399760000,"open":623.716,"high":623.999,"low":623.461,"close":623.461,"volume":0.45899999141693115},{"timestamp":1742399820000,"open":623.661,"high":623.749,"low":623.083,"close":623.272,"volume":0.531000018119812},{"timestamp":1742399880000,"open":623.083,"high":623.749,"low":623.061,"close":623.694,"volume":0.4860000014305115},{"timestamp":1742399940000,"open":623.538,"high":623.716,"low":623.261,"close":623.338,"volume":0.5849999785423279},{"timestamp":1742400000000,"open":623.505,"high":623.727,"low":623.094,"close":623.283,"volume":0.7559999823570251},{"timestamp":1742400060000,"open":623.083,"high":623.294,"low":622.883,"close":622.999,"volume":0.25200000405311584},{"timestamp":1742400120000,"open":623.083,"high":623.399,"low":622.905,"close":623.083,"volume":0.3959999978542328},{"timestamp":1742400180000,"open":623.399,"high":623.399,"low":623.061,"close":623.327,"volume":0.5580000281333923},{"timestamp":1742400240000,"open":623.283,"high":623.399,"low":622.861,"close":622.949,"volume":0.9810000061988831},{"timestamp":1742400300000,"open":623.127,"high":623.149,"low":622.661,"close":622.861,"volume":0.36899998784065247},{"timestamp":1742400360000,"open":622.749,"high":622.916,"low":622.672,"close":622.749,"volume":0.23399999737739563},{"timestamp":1742400420000,"open":622.861,"high":622.949,"low":621.872,"close":622.072,"volume":0.972000002861023},{"timestamp":1742400480000,"open":621.872,"high":622.199,"low":621.261,"close":621.749,"volume":1.1430000066757202},{"timestamp":1742400540000,"open":621.938,"high":621.999,"low":621.461,"close":621.505,"volume":0.5040000081062317},{"timestamp":1742400600000,"open":621.749,"high":622.338,"low":620.672,"close":620.872,"volume":1.1699999570846558},{"timestamp":1742400660000,"open":620.727,"high":620.999,"low":620.661,"close":620.694,"volume":0.5580000281333923},{"timestamp":1742400720000,"open":620.949,"high":620.999,"low":620.599,"close":620.599,"volume":0.4950000047683716},{"timestamp":1742400780000,"open":620.705,"high":620.705,"low":620.105,"close":620.672,"volume":0.3959999978542328},{"timestamp":1742400840000,"open":620.538,"high":620.599,"low":620.083,"close":620.261,"volume":0.5220000147819519},{"timestamp":1742400900000,"open":620.061,"high":622.672,"low":619.894,"close":622.527,"volume":0.828000009059906},{"timestamp":1742400960000,"open":622.661,"high":622.716,"low":622.305,"close":622.472,"volume":0.3869999945163727},{"timestamp":1742401020000,"open":622.705,"high":622.738,"low":622.272,"close":622.483,"volume":0.3240000009536743},{"timestamp":1742401080000,"open":622.261,"high":622.599,"low":622.261,"close":622.494,"volume":0.3240000009536743},{"timestamp":1742401140000,"open":622.283,"high":622.599,"low":622.272,"close":622.483,"volume":0.14399999380111694},{"timestamp":1742401200000,"open":622.272,"high":622.938,"low":622.272,"close":622.938,"volume":0.18000000715255737},{"timestamp":1742401260000,"open":622.727,"high":623.527,"low":622.672,"close":623.061,"volume":0.414000004529953},{"timestamp":1742401320000,"open":623.272,"high":624.349,"low":623.127,"close":623.749,"volume":0.9269999861717224},{"timestamp":1742401380000,"open":623.894,"high":623.894,"low":622.927,"close":622.949,"volume":0.5849999785423279},{"timestamp":1742401440000,"open":623.083,"high":623.549,"low":622.861,"close":623.327,"volume":0.890999972820282},{"timestamp":1742401500000,"open":623.494,"high":623.705,"low":622.938,"close":623.105,"volume":0.6480000019073486},{"timestamp":1742401560000,"open":623.127,"high":623.127,"low":622.294,"close":622.483,"volume":0.3059999942779541},{"timestamp":1742401620000,"open":622.694,"high":622.799,"low":622.294,"close":622.516,"volume":0.5130000114440918},{"timestamp":1742401680000,"open":622.694,"high":623.294,"low":622.461,"close":622.999,"volume":0.6119999885559082},{"timestamp":1742401740000,"open":623.199,"high":623.199,"low":622.083,"close":622.727,"volume":1.0260000228881836}]