[{"timestamp":1742342400000,"open":675.646,"high":675.756,"low":675.521,"close":675.718,"volume":0.31859999895095825},{"timestamp":1742342460000,"open":675.697,"high":675.757,"low":675.478,"close":675.509,"volume":0.1565999984741211},{"timestamp":1742342520000,"open":675.529,"high":675.677,"low":675.504,"close":675.668,"volume":0.4320000112056732},{"timestamp":1742342580000,"open":675.663,"high":675.666,"low":675.558,"close":675.58,"volume":0.3725999891757965},{"timestamp":1742342640000,"open":675.461,"high":675.702,"low":675.461,"close":675.581,"volume":0.2808000147342682},{"timestamp":1742342700000,"open":675.58,"high":675.639,"low":675.478,"close":675.578,"volume":0.3806999921798706},{"timestamp":1742342760000,"open":675.578,"high":675.764,"low":675.578,"close":675.709,"volume":0.413100004196167},{"timestamp":1742342820000,"open":675.708,"high":675.724,"low":675.495,"close":675.495,"volume":0.25369998812675476},{"timestamp":1742342880000,"open":675.518,"high":675.606,"low":675.424,"close":675.51,"volume":0.448199987411499},{"timestamp":1742342940000,"open":675.508,"high":675.577,"low":675.342,"close":675.524,"volume":0.6625999808311462},{"timestamp":1742343000000,"open":675.507,"high":675.532,"low":675.333,"close":675.479,"volume":0.541100025177002},{"timestamp":1742343060000,"open":675.439,"high":675.542,"low":675.422,"close":675.522,"volume":0.5271999835968018},{"timestamp":1742343120000,"open":675.519,"high":675.585,"low":675.472,"close":675.548,"volume":0.31310001015663147},{"timestamp":1742343180000,"open":675.548,"high":675.562,"low":675.383,"close":675.455,"volume":0.26190000772476196},{"timestamp":1742343240000,"open":675.475,"high":675.496,"low":675.243,"close":675.243,"volume":0.3292999863624573},{"timestamp":1742343300000,"open":675.257,"high":675.257,"low":675.001,"close":675.2,"volume":0.39259999990463257},{"timestamp":1742343360000,"open":675.2,"high":675.22,"low":675.1,"close":675.22,"volume":0.4113999903202057},{"timestamp":1742343420000,"open":675.217,"high":675.235,"low":675.038,"close":675.123,"volume":0.6029000282287598},{"timestamp":1742343480000,"open":675.121,"high":675.223,"low":675.107,"close":675.154,"volume":0.7739999890327454},{"timestamp":1742343540000,"open":675.15,"high":675.193,"low":674.919,"close":675.114,"volume":0.9789000153541565},{"timestamp":1742343600000,"open":675.054,"high":675.115,"low":674.941,"close":675.021,"volume":0.3156999945640564},{"timestamp":1742343660000,"open":675.022,"high":675.185,"low":674.985,"close":675.039,"volume":0.5407999753952026},{"timestamp":1742343720000,"open":675.035,"high":675.1,"low":674.935,"close":675.1,"volume":0.49639999866485596},{"timestamp":1742343780000,"open":675.021,"high":675.201,"low":675.001,"close":675.06,"volume":0.796999990940094},{"timestamp":1742343840000,"open":675.1,"high":675.1,"low":675.021,"close":675.08,"volume":0.2224999964237213},{"timestamp":1742343900000,"open":675.08,"high":675.319,"low":675.08,"close":675.319,"volume":0.33980000019073486},{"timestamp":1742343960000,"open":675.359,"high":675.359,"low":675.319,"close":675.319,"volume":0.21459999680519104},{"timestamp":1742344020000,"open":675.319,"high":675.579,"low":675.221,"close":675.498,"volume":0.9833999872207642},{"timestamp":1742344080000,"open":675.578,"high":675.717,"low":675.498,"close":675.598,"volume":1.1394000053405762},{"timestamp":1742344140000,"open":675.618,"high":675.677,"low":675.399,"close":675.419,"volume":0.6837000250816345},{"timestamp":1742344200000,"open":675.478,"high":675.587,"low":675.468,"close":675.504,"volume":0.7617999911308289},{"timestamp":1742344260000,"open":675.445,"high":675.552,"low":675.394,"close":675.453,"volume":0.4438000023365021},{"timestamp":1742344320000,"open":675.413,"high":675.453,"low":675.273,"close":675.354,"volume":0.2402999997138977},{"timestamp":1742344380000,"open":675.373,"high":675.393,"low":675.135,"close":675.214,"volume":0.10260000079870224},{"timestamp":1742344440000,"open":675.154,"high":675.393,"low":675.154,"close":675.273,"volume":0.1889999955892563},{"timestamp":1742344500000,"open":675.294,"high":675.453,"low":675.273,"close":675.419,"volume":0.27799999713897705},{"timestamp":1742344560000,"open":675.498,"high":675.736,"low":675.438,"close":675.736,"volume":0.1876000016927719},{"timestamp":1742344620000,"open":675.756,"high":675.776,"low":675.558,"close":675.558,"volume":0.15119999647140503},{"timestamp":1742344680000,"open":675.598,"high":675.598,"low":675.438,"close":675.498,"volume":0.15389999747276306},{"timestamp":1742344740000,"open":675.458,"high":675.618,"low":675.438,"close":675.578,"volume":0.07829999923706055},{"timestamp":1742344800000,"open":675.618,"high":675.678,"low":675.578,"close":675.678,"volume":0.02160000056028366},{"timestamp":1742344860000,"open":675.778,"high":675.797,"low":675.697,"close":675.717,"volume":0.08640000224113464},{"timestamp":1742344920000,"open":675.797,"high":675.797,"low":675.697,"close":675.717,"volume":0.02969999983906746},{"timestamp":1742344980000,"open":675.717,"high":675.717,"low":675.478,"close":675.639,"volume":0.15389999747276306},{"timestamp":1742345040000,"open":675.697,"high":675.797,"low":675.598,"close":675.717,"volume":0.17820000648498535},{"timestamp":1742345100000,"open":675.717,"high":675.897,"low":675.697,"close":675.837,"volume":0.17550000548362732},{"timestamp":1742345160000,"open":675.777,"high":675.797,"low":675.598,"close":675.697,"volume":0.1647000014781952},{"timestamp":1742345220000,"open":675.697,"high":675.717,"low":675.657,"close":675.658,"volume":0.1242000013589859},{"timestamp":1742345280000,"open":675.657,"high":675.698,"low":675.478,"close":675.519,"volume":0.1200999990105629},{"timestamp":1742345340000,"open":675.523,"high":675.733,"low":675.518,"close":675.56,"volume":0.3596999943256378},{"timestamp":1742345400000,"open":675.58,"high":675.64,"low":675.482,"close":675.493,"volume":0.4041999876499176},{"timestamp":1742345460000,"open":675.586,"high":675.592,"low":675.482,"close":675.556,"volume":0.6887000203132629},{"timestamp":1742345520000,"open":675.555,"high":675.771,"low":675.555,"close":675.657,"volume":0.6651999950408936},{"timestamp":1742345580000,"open":675.659,"high":675.859,"low":675.597,"close":675.825,"volume":0.847000002861023},{"timestamp":1742345640000,"open":675.765,"high":675.902,"low":675.628,"close":675.757,"volume":0.6596999764442444},{"timestamp":1742345700000,"open":675.745,"high":675.798,"low":675.677,"close":675.745,"volume":0.4507000148296356},{"timestamp":1742345760000,"open":675.729,"high":675.949,"low":675.729,"close":675.845,"volume":0.31690001487731934},{"timestamp":1742345820000,"open":675.785,"high":675.944,"low":675.723,"close":675.817,"volume":0.39809998869895935},{"timestamp":1742345880000,"open":675.837,"high":675.897,"low":675.759,"close":675.885,"volume":0.11879999935626984},{"timestamp":1742345940000,"open":675.804,"high":675.804,"low":675.587,"close":675.686,"volume":0.45350000262260437},{"timestamp":1742346000000,"open":675.568,"high":675.968,"low":675.308,"close":675.928,"volume":3.5617001056671143},{"timestamp":1742346060000,"open":675.936,"high":675.987,"low":675.553,"close":675.694,"volume":1.2085000276565552},{"timestamp":1742346120000,"open":675.702,"high":675.705,"low":675.395,"close":675.455,"volume":0.39399999380111694},{"timestamp":1742346180000,"open":675.463,"high":675.506,"low":675.209,"close":675.212,"volume":0.9695000052452087},{"timestamp":1742346240000,"open":675.217,"high":675.226,"low":674.999,"close":675.115,"volume":0.5985999703407288},{"timestamp":1742346300000,"open":675.214,"high":675.259,"low":675.016,"close":675.259,"volume":0.4383000135421753},{"timestamp":1742346360000,"open":675.259,"high":675.517,"low":675.103,"close":675.339,"volume":0.6355000138282776},{"timestamp":1742346420000,"open":675.333,"high":675.419,"low":675.22,"close":675.357,"volume":0.2685999870300293},{"timestamp":1742346480000,"open":675.34,"high":675.543,"low":675.319,"close":675.438,"volume":0.3481999933719635},{"timestamp":1742346540000,"open":675.438,"high":675.807,"low":675.418,"close":675.692,"volume":0.7139000296592712},{"timestamp":1742346600000,"open":675.77,"high":675.906,"low":675.702,"close":675.899,"volume":0.4075999855995178},{"timestamp":1742346660000,"open":675.8,"high":675.985,"low":675.636,"close":675.636,"volume":0.3831999897956848},{"timestamp":1742346720000,"open":675.639,"high":675.664,"low":675.353,"close":675.353,"volume":0.3806000053882599},{"timestamp":1742346780000,"open":675.356,"high":675.543,"low":675.356,"close":675.44,"volume":0.34150001406669617},{"timestamp":1742346840000,"open":675.44,"high":675.64,"low":675.44,"close":675.537,"volume":0.35100001096725464},{"timestamp":1742346900000,"open":675.537,"high":675.638,"low":675.493,"close":675.533,"volume":0.38040000200271606},{"timestamp":1742346960000,"open":675.632,"high":675.64,"low":675.446,"close":675.561,"volume":0.4697999954223633},{"timestamp":1742347020000,"open":675.573,"high":675.604,"low":675.445,"close":675.495,"volume":0.44269999861717224},{"timestamp":1742347080000,"open":675.502,"high":675.601,"low":675.208,"close":675.336,"volume":1.0245000123977661},{"timestamp":1742347140000,"open":675.416,"high":675.475,"low":675.227,"close":675.286,"volume":0.8151999711990356},{"timestamp":1742347200000,"open":675.306,"high":675.414,"low":675.306,"close":675.405,"volume":0.27129998803138733},{"timestamp":1742347260000,"open":675.405,"high":675.497,"low":675.284,"close":675.465,"volume":0.5870000123977661},{"timestamp":1742347320000,"open":675.405,"high":675.684,"low":675.405,"close":675.605,"volume":0.8296999931335449},{"timestamp":1742347380000,"open":675.585,"high":675.701,"low":675.402,"close":675.602,"volume":1.0061999559402466},{"timestamp":1742347440000,"open":675.598,"high":675.645,"low":675.388,"close":675.388,"volume":0.42480000853538513},{"timestamp":1742347500000,"open":675.488,"high":675.703,"low":675.388,"close":675.699,"volume":0.2160000056028366},{"timestamp":1742347560000,"open":675.701,"high":675.798,"low":675.397,"close":675.398,"volume":0.2754000127315521},{"timestamp":1742347620000,"open":675.358,"high":675.704,"low":675.199,"close":675.609,"volume":0.39010000228881836},{"timestamp":1742347680000,"open":675.569,"high":675.902,"low":675.509,"close":675.77,"volume":0.9138000011444092},{"timestamp":1742347740000,"open":675.77,"high":675.799,"low":675.649,"close":675.767,"volume":0.9343000054359436},{"timestamp":1742347800000,"open":675.729,"high":675.729,"low":675.352,"close":675.469,"volume":1.7177000045776367},{"timestamp":1742347860000,"open":675.469,"high":675.469,"low":675.128,"close":675.147,"volume":1.339900016784668},{"timestamp":1742347920000,"open":675.087,"high":675.244,"low":674.928,"close":675.244,"volume":1.0789999961853027},{"timestamp":1742347980000,"open":675.223,"high":675.339,"low":675.037,"close":675.269,"volume":0.6531999707221985},{"timestamp":1742348040000,"open":675.228,"high":675.321,"low":675.103,"close":675.221,"volume":0.423799991607666},{"timestamp":1742348100000,"open":675.221,"high":675.618,"low":675.121,"close":675.426,"volume":0.4171000123023987},{"timestamp":1742348160000,"open":675.407,"high":675.558,"low":675.386,"close":675.558,"volume":0.3926999866962433},{"timestamp":1742348220000,"open":675.557,"high":675.6,"low":675.302,"close":675.4,"volume":0.5519000291824341},{"timestamp":1742348280000,"open":675.4,"high":675.409,"low":675.261,"close":675.401,"volume":0.4278999865055084},{"timestamp":1742348340000,"open":675.422,"high":675.492,"low":675.239,"close":675.345,"volume":0.325300008058548},{"timestamp":1742348400000,"open":675.305,"high":675.404,"low":675.023,"close":675.103,"volume":0.9699000120162964},{"timestamp":1742348460000,"open":675.123,"high":675.162,"low":674.992,"close":674.992,"volume":0.7545999884605408},{"timestamp":1742348520000,"open":675.052,"high":675.064,"low":674.745,"close":674.824,"volume":0.7282999753952026},{"timestamp":1742348580000,"open":674.785,"high":674.963,"low":674.664,"close":674.684,"volume":0.6995999813079834},{"timestamp":1742348640000,"open":674.683,"high":675.016,"low":674.683,"close":674.984,"volume":0.6620000004768372},{"timestamp":1742348700000,"open":674.906,"high":675.151,"low":674.885,"close":675.09,"volume":0.8672000169754028},{"timestamp":1742348760000,"open":675.09,"high":675.09,"low":674.911,"close":675.078,"volume":1.2412999868392944},{"timestamp":1742348820000,"open":675.018,"high":675.358,"low":675.018,"close":675.194,"volume":0.9401000142097473},{"timestamp":1742348880000,"open":675.154,"high":675.378,"low":675.136,"close":675.21,"volume":1.4097000360488892},{"timestamp":1742348940000,"open":675.207,"high":675.288,"low":675.108,"close":675.108,"volume":1.7192000150680542},{"timestamp":1742349000000,"open":675.108,"high":675.158,"low":674.923,"close":675.029,"volume":1.2228000164031982},{"timestamp":1742349060000,"open":675.022,"high":675.026,"low":674.759,"close":674.771,"volume":2.7095999717712402},{"timestamp":1742349120000,"open":674.762,"high":674.901,"low":674.668,"close":674.73,"volume":2.4058001041412354},{"timestamp":1742349180000,"open":674.782,"high":674.904,"low":674.618,"close":674.695,"volume":0.9642000198364258},{"timestamp":1742349240000,"open":674.636,"high":674.662,"low":674.457,"close":674.57,"volume":0.8944000005722046},{"timestamp":1742349300000,"open":674.571,"high":674.578,"low":674.428,"close":674.495,"volume":1.382200002670288},{"timestamp":1742349360000,"open":674.526,"high":674.754,"low":674.503,"close":674.714,"volume":0.8108000159263611},{"timestamp":1742349420000,"open":674.714,"high":675.095,"low":674.654,"close":675.076,"volume":0.6499999761581421},{"timestamp":1742349480000,"open":675.057,"high":675.269,"low":675.047,"close":675.269,"volume":1.520300030708313},{"timestamp":1742349540000,"open":675.268,"high":675.442,"low":675.228,"close":675.329,"volume":1.5384000539779663},{"timestamp":1742349600000,"open":675.361,"high":675.524,"low":675.222,"close":675.5,"volume":0.8310999870300293},{"timestamp":1742349660000,"open":675.424,"high":675.708,"low":675.404,"close":675.708,"volume":0.28209999203681946},{"timestamp":1742349720000,"open":675.669,"high":675.821,"low":675.61,"close":675.751,"volume":0.33480000495910645},{"timestamp":1742349780000,"open":675.751,"high":675.751,"low":675.445,"close":675.51,"volume":0.40230000019073486},{"timestamp":1742349840000,"open":675.55,"high":675.762,"low":675.459,"close":675.648,"volume":0.37529999017715454},{"timestamp":1742349900000,"open":675.747,"high":675.86,"low":675.66,"close":675.743,"volume":0.43869999051094055},{"timestamp":1742349960000,"open":675.763,"high":676.042,"low":675.763,"close":675.882,"volume":0.599399983882904},{"timestamp":1742350020000,"open":675.842,"high":675.871,"low":675.623,"close":675.822,"volume":0.3968999981880188},{"timestamp":1742350080000,"open":675.744,"high":675.862,"low":675.602,"close":675.717,"volume":0.8666999936103821},{"timestamp":1742350140000,"open":675.617,"high":675.755,"low":675.576,"close":675.697,"volume":0.5913000106811523},{"timestamp":1742350200000,"open":675.676,"high":676.079,"low":675.653,"close":675.871,"volume":0.5130000114440918},{"timestamp":1742350260000,"open":675.892,"high":676.192,"low":675.871,"close":676.086,"volume":0.38339999318122864},{"timestamp":1742350320000,"open":676.185,"high":676.286,"low":676.074,"close":676.088,"volume":0.3887999951839447},{"timestamp":1742350380000,"open":676.088,"high":676.111,"low":675.905,"close":675.945,"volume":0.415800005197525},{"timestamp":1742350440000,"open":675.945,"high":675.953,"low":675.636,"close":675.743,"volume":0.43869999051094055},{"timestamp":1742350500000,"open":675.743,"high":675.919,"low":675.707,"close":675.768,"volume":0.3779999911785126},{"timestamp":1742350560000,"open":675.758,"high":675.871,"low":675.694,"close":675.854,"volume":0.3091000020503998},{"timestamp":1742350620000,"open":675.864,"high":675.865,"low":675.706,"close":675.746,"volume":0.19439999759197235},{"timestamp":1742350680000,"open":675.746,"high":675.846,"low":675.68,"close":675.83,"volume":0.32260000705718994},{"timestamp":1742350740000,"open":675.833,"high":675.848,"low":675.691,"close":675.752,"volume":0.5386000275611877},{"timestamp":1742350800000,"open":675.752,"high":675.752,"low":675.628,"close":675.639,"volume":0.4320000112056732},{"timestamp":1742350860000,"open":675.642,"high":675.686,"low":675.21,"close":675.329,"volume":0.5871999859809875},{"timestamp":1742350920000,"open":675.309,"high":675.343,"low":675.202,"close":675.259,"volume":0.2079000025987625},{"timestamp":1742350980000,"open":675.259,"high":675.319,"low":675.061,"close":675.168,"volume":0.1565999984741211},{"timestamp":1742351040000,"open":675.168,"high":675.175,"low":675.05,"close":675.11,"volume":0.16200000047683716},{"timestamp":1742351100000,"open":675.05,"high":675.246,"low":675.027,"close":675.239,"volume":0.6520000100135803},{"timestamp":1742351160000,"open":675.239,"high":675.253,"low":674.937,"close":674.937,"volume":0.6371999979019165},{"timestamp":1742351220000,"open":674.946,"high":675.075,"low":674.872,"close":675.073,"volume":1.0529999732971191},{"timestamp":1742351280000,"open":675.053,"high":675.227,"low":674.999,"close":675.207,"volume":0.7317000031471252},{"timestamp":1742351340000,"open":675.204,"high":675.242,"low":675.105,"close":675.105,"volume":0.5238000154495239},{"timestamp":1742351400000,"open":675.125,"high":675.442,"low":674.935,"close":675.442,"volume":1.1312999725341797},{"timestamp":1742351460000,"open":675.434,"high":675.629,"low":675.324,"close":675.614,"volume":0.8478000164031982},{"timestamp":1742351520000,"open":675.614,"high":676.202,"low":675.574,"close":676.098,"volume":0.6183000206947327},{"timestamp":1742351580000,"open":676.118,"high":676.394,"low":675.972,"close":676.284,"volume":0.4320000112056732},{"timestamp":1742351640000,"open":676.319,"high":676.319,"low":675.843,"close":676.026,"volume":0.5130000114440918},{"timestamp":1742351700000,"open":676.026,"high":676.026,"low":675.702,"close":675.766,"volume":0.36039999127388},{"timestamp":1742351760000,"open":675.766,"high":676.239,"low":675.74,"close":676.232,"volume":0.35499998927116394},{"timestamp":1742351820000,"open":676.227,"high":676.431,"low":676.227,"close":676.368,"volume":0.4478999972343445},{"timestamp":1742351880000,"open":676.342,"high":676.598,"low":676.33,"close":676.57,"volume":0.7077999711036682},{"timestamp":1742351940000,"open":676.59,"high":676.837,"low":676.565,"close":676.662,"volume":0.7093999981880188},{"timestamp":1742352000000,"open":676.659,"high":676.846,"low":676.544,"close":676.67,"volume":0.6029999852180481},{"timestamp":1742352060000,"open":676.667,"high":677.039,"low":676.667,"close":676.818,"volume":0.45899999141693115},{"timestamp":1742352120000,"open":676.828,"high":677.091,"low":676.813,"close":677.091,"volume":1.192199945449829},{"timestamp":1742352180000,"open":677.09,"high":677.111,"low":676.95,"close":677.052,"volume":1.3331999778747559},{"timestamp":1742352240000,"open":677.053,"high":677.624,"low":677.034,"close":677.489,"volume":1.3009999990463257},{"timestamp":1742352300000,"open":677.488,"high":677.648,"low":677.486,"close":677.608,"volume":0.9121999740600586},{"timestamp":1742352360000,"open":677.612,"high":677.852,"low":677.475,"close":677.5,"volume":1.8975000381469727},{"timestamp":1742352420000,"open":677.503,"high":677.768,"low":677.452,"close":677.764,"volume":1.3991999626159668},{"timestamp":1742352480000,"open":677.764,"high":678.047,"low":677.716,"close":677.894,"volume":2.1089999675750732},{"timestamp":1742352540000,"open":677.903,"high":677.938,"low":677.732,"close":677.772,"volume":1.1513999700546265},{"timestamp":1742352600000,"open":677.812,"high":677.812,"low":677.689,"close":677.754,"volume":2.1816000938415527},{"timestamp":1742352660000,"open":677.755,"high":677.816,"low":677.51,"close":677.528,"volume":2.5250000953674316},{"timestamp":1742352720000,"open":677.569,"high":677.58,"low":677.426,"close":677.551,"volume":3.0757999420166016},{"timestamp":1742352780000,"open":677.544,"high":677.705,"low":677.494,"close":677.635,"volume":2.605799913406372},{"timestamp":1742352840000,"open":677.63,"high":677.642,"low":677.375,"close":677.375,"volume":1.2726000547409058},{"timestamp":1742352900000,"open":677.415,"high":677.444,"low":677.294,"close":677.301,"volume":0.9089999794960022},{"timestamp":1742352960000,"open":677.398,"high":677.633,"low":677.378,"close":677.433,"volume":1.1513999700546265},{"timestamp":1742353020000,"open":677.424,"high":677.569,"low":677.424,"close":677.461,"volume":0.646399974822998},{"timestamp":1742353080000,"open":677.322,"high":677.33,"low":677.204,"close":677.204,"volume":0.42419999837875366},{"timestamp":1742353140000,"open":677.178,"high":677.344,"low":677.159,"close":677.325,"volume":0.8281999826431274},{"timestamp":1742353200000,"open":677.344,"high":677.577,"low":677.344,"close":677.516,"volume":1.0706000328063965},{"timestamp":1742353260000,"open":677.496,"high":677.591,"low":677.336,"close":677.425,"volume":0.989799976348877},{"timestamp":1742353320000,"open":677.414,"high":677.434,"low":677.126,"close":677.233,"volume":1.4543999433517456},{"timestamp":1742353380000,"open":677.214,"high":677.24,"low":677.059,"close":677.212,"volume":1.1311999559402466},{"timestamp":1742353440000,"open":677.152,"high":677.208,"low":676.81,"close":676.944,"volume":0.949400007724762},{"timestamp":1742353500000,"open":676.885,"high":677.186,"low":676.885,"close":677.082,"volume":1.4140000343322754},{"timestamp":1742353560000,"open":677.042,"high":677.357,"low":676.99,"close":677.254,"volume":1.0908000469207764},{"timestamp":1742353620000,"open":677.239,"high":677.511,"low":677.239,"close":677.397,"volume":1.4140000343322754},{"timestamp":1742353680000,"open":677.397,"high":677.517,"low":677.397,"close":677.414,"volume":1.2120000123977661},{"timestamp":1742353740000,"open":677.395,"high":677.42,"low":677.221,"close":677.323,"volume":1.0706000328063965},{"timestamp":1742353800000,"open":677.384,"high":677.419,"low":677.314,"close":677.419,"volume":0.9089999794960022},{"timestamp":1742353860000,"open":677.398,"high":677.418,"low":677.23,"close":677.334,"volume":1.1109999418258667},{"timestamp":1742353920000,"open":677.414,"high":677.544,"low":677.3,"close":677.544,"volume":1.0302000045776367},{"timestamp":1742353980000,"open":677.584,"high":677.729,"low":677.417,"close":677.509,"volume":1.0504000186920166},{"timestamp":1742354040000,"open":677.469,"high":677.586,"low":677.427,"close":677.489,"volume":1.8583999872207642},{"timestamp":1742354100000,"open":677.495,"high":677.495,"low":677.223,"close":677.331,"volume":0.6391000151634216},{"timestamp":1742354160000,"open":677.325,"high":677.374,"low":677.087,"close":677.109,"volume":0.8557000160217285},{"timestamp":1742354220000,"open":677.124,"high":677.569,"low":677.111,"close":677.42,"volume":0.9556000232696533},{"timestamp":1742354280000,"open":677.431,"high":677.73,"low":677.394,"close":677.501,"volume":1.333899974822998},{"timestamp":1742354340000,"open":677.501,"high":677.697,"low":677.499,"close":677.603,"volume":0.299699991941452},{"timestamp":1742354400000,"open":677.636,"high":677.751,"low":677.441,"close":677.465,"volume":0.7207000255584717},{"timestamp":1742354460000,"open":677.444,"high":677.553,"low":677.223,"close":677.263,"volume":0.7081999778747559},{"timestamp":1742354520000,"open":677.223,"high":677.451,"low":677.223,"close":677.317,"volume":0.4357999861240387},{"timestamp":1742354580000,"open":677.238,"high":677.363,"low":677.205,"close":677.344,"volume":0.6222000122070312},{"timestamp":1742354640000,"open":677.324,"high":677.43,"low":677.217,"close":677.317,"volume":0.5598999857902527},{"timestamp":1742354700000,"open":677.217,"high":677.276,"low":677.117,"close":677.121,"volume":0.6531999707221985},{"timestamp":1742354760000,"open":677.201,"high":677.201,"low":676.822,"close":676.913,"volume":0.5978000164031982},{"timestamp":1742354820000,"open":676.914,"high":677.3,"low":676.914,"close":677.3,"volume":0.45890000462532043},{"timestamp":1742354880000,"open":677.221,"high":677.341,"low":677.035,"close":677.134,"volume":0.7135999798774719},{"timestamp":1742354940000,"open":677.036,"high":677.166,"low":676.868,"close":676.961,"volume":0.932200014591217},{"timestamp":1742355000000,"open":676.949,"high":677.001,"low":676.853,"close":676.891,"volume":0.8783000111579895},{"timestamp":1742355060000,"open":676.9,"high":677.059,"low":676.898,"close":676.992,"volume":0.4805999994277954},{"timestamp":1742355120000,"open":676.986,"high":677.165,"low":676.986,"close":677.145,"volume":0.2793000042438507},{"timestamp":1742355180000,"open":677.133,"high":677.253,"low":677.126,"close":677.156,"volume":0.27399998903274536},{"timestamp":1742355240000,"open":677.151,"high":677.224,"low":677.052,"close":677.107,"volume":0.34150001406669617},{"timestamp":1742355300000,"open":677.103,"high":677.261,"low":677.103,"close":677.253,"volume":0.4129999876022339},{"timestamp":1742355360000,"open":677.242,"high":677.396,"low":677.222,"close":677.316,"volume":0.3264999985694885},{"timestamp":1742355420000,"open":677.316,"high":677.37,"low":677.212,"close":677.334,"volume":0.4115000069141388},{"timestamp":1742355480000,"open":677.343,"high":677.355,"low":677.029,"close":677.129,"volume":0.20919999480247498},{"timestamp":1742355540000,"open":677.138,"high":677.234,"low":677.039,"close":677.221,"volume":0.29010000824928284},{"timestamp":1742355600000,"open":677.206,"high":677.232,"low":677.108,"close":677.183,"volume":0.5805000066757202},{"timestamp":1742355660000,"open":677.166,"high":677.287,"low":677.166,"close":677.266,"volume":0.31049999594688416},{"timestamp":1742355720000,"open":677.257,"high":677.395,"low":677.178,"close":677.355,"volume":0.2685000002384186},{"timestamp":1742355780000,"open":677.367,"high":677.498,"low":677.28,"close":677.3,"volume":0.31859999895095825},{"timestamp":1742355840000,"open":677.24,"high":677.431,"low":677.131,"close":677.211,"volume":0.2565000057220459},{"timestamp":1742355900000,"open":677.172,"high":677.422,"low":677.131,"close":677.343,"volume":0.4575999975204468},{"timestamp":1742355960000,"open":677.403,"high":677.668,"low":677.403,"close":677.57,"volume":0.22540000081062317},{"timestamp":1742356020000,"open":677.548,"high":677.65,"low":677.372,"close":677.582,"volume":0.4571000039577484},{"timestamp":1742356080000,"open":677.588,"high":677.676,"low":677.541,"close":677.598,"volume":0.8291000127792358},{"timestamp":1742356140000,"open":677.598,"high":677.637,"low":677.571,"close":677.573,"volume":0.8001999855041504},{"timestamp":1742356200000,"open":677.533,"high":677.673,"low":677.453,"close":677.554,"volume":0.9589999914169312},{"timestamp":1742356260000,"open":677.567,"high":677.676,"low":677.527,"close":677.527,"volume":1.4809999465942383},{"timestamp":1742356320000,"open":677.626,"high":677.665,"low":677.547,"close":677.654,"volume":1.1409000158309937},{"timestamp":1742356380000,"open":677.654,"high":677.962,"low":677.65,"close":677.802,"volume":1.7222000360488892},{"timestamp":1742356440000,"open":677.822,"high":677.987,"low":677.822,"close":677.864,"volume":2.1387999057769775},{"timestamp":1742356500000,"open":677.884,"high":678.077,"low":677.881,"close":678.06,"volume":1.5742000341415405},{"timestamp":1742356560000,"open":678.055,"high":678.368,"low":678.03,"close":678.052,"volume":1.6447999477386475},{"timestamp":1742356620000,"open":678.043,"high":678.157,"low":677.862,"close":677.971,"volume":2.4303998947143555},{"timestamp":1742356680000,"open":677.975,"high":677.998,"low":677.761,"close":677.882,"volume":1.9354000091552734},{"timestamp":1742356740000,"open":677.892,"high":677.934,"low":677.694,"close":677.701,"volume":2.0083000659942627},{"timestamp":1742356800000,"open":677.604,"high":677.666,"low":677.226,"close":677.242,"volume":2.511199951171875},{"timestamp":1742356860000,"open":677.259,"high":677.26,"low":676.862,"close":676.975,"volume":1.6095000505447388},{"timestamp":1742356920000,"open":676.995,"high":677.035,"low":676.82,"close":676.847,"volume":0.9969000220298767},{"timestamp":1742356980000,"open":676.838,"high":676.878,"low":676.669,"close":676.752,"volume":0.5123999714851379},{"timestamp":1742357040000,"open":676.752,"high":676.895,"low":676.752,"close":676.893,"volume":0.33739998936653137},{"timestamp":1742357100000,"open":676.774,"high":676.892,"low":676.609,"close":676.688,"volume":0.7832000255584717},{"timestamp":1742357160000,"open":676.628,"high":676.711,"low":676.533,"close":676.623,"volume":1.3235000371932983},{"timestamp":1742357220000,"open":676.639,"high":676.673,"low":676.573,"close":676.61,"volume":0.6019999980926514},{"timestamp":1742357280000,"open":676.617,"high":676.621,"low":676.282,"close":676.403,"volume":0.7924000024795532},{"timestamp":1742357340000,"open":676.322,"high":676.602,"low":676.322,"close":676.601,"volume":1.2663999795913696},{"timestamp":1742357400000,"open":676.6,"high":676.606,"low":676.481,"close":676.588,"volume":0.7912999987602234},{"timestamp":1742357460000,"open":676.588,"high":676.62,"low":676.479,"close":676.598,"volume":1.121399998664856},{"timestamp":1742357520000,"open":676.599,"high":676.716,"low":676.483,"close":676.71,"volume":1.1287000179290771},{"timestamp":1742357580000,"open":676.695,"high":676.935,"low":676.651,"close":676.843,"volume":1.3938000202178955},{"timestamp":1742357640000,"open":676.763,"high":676.815,"low":676.577,"close":676.577,"volume":0.7675999999046326},{"timestamp":1742357700000,"open":676.597,"high":676.642,"low":676.374,"close":676.439,"volume":1.478700041770935},{"timestamp":1742357760000,"open":676.439,"high":676.528,"low":676.278,"close":676.456,"volume":1.3414000272750854},{"timestamp":1742357820000,"open":676.556,"high":676.556,"low":676.41,"close":676.449,"volume":0.9987999796867371},{"timestamp":1742357880000,"open":676.46,"high":676.662,"low":676.435,"close":676.662,"volume":0.7271999716758728},{"timestamp":1742357940000,"open":676.662,"high":676.862,"low":676.641,"close":676.811,"volume":0.9291999936103821},{"timestamp":1742358000000,"open":676.803,"high":676.828,"low":676.689,"close":676.744,"volume":0.6868000030517578},{"timestamp":1742358060000,"open":676.757,"high":676.905,"low":676.746,"close":676.858,"volume":0.490200012922287},{"timestamp":1742358120000,"open":676.838,"high":676.96,"low":676.828,"close":676.959,"volume":0.5655999779701233},{"timestamp":1742358180000,"open":676.978,"high":676.978,"low":676.816,"close":676.859,"volume":0.42419999837875366},{"timestamp":1742358240000,"open":676.839,"high":676.839,"low":676.648,"close":676.718,"volume":0.4699999988079071},{"timestamp":1742358300000,"open":676.658,"high":676.728,"low":676.654,"close":676.715,"volume":0.1817999929189682},{"timestamp":1742358360000,"open":676.734,"high":676.86,"low":676.664,"close":676.815,"volume":0.4848000109195709},{"timestamp":1742358420000,"open":676.815,"high":676.867,"low":676.542,"close":676.603,"volume":0.42419999837875366},{"timestamp":1742358480000,"open":676.542,"high":676.589,"low":676.35,"close":676.35,"volume":0.7878000140190125},{"timestamp":1742358540000,"open":676.353,"high":676.491,"low":676.353,"close":676.409,"volume":0.4848000109195709},{"timestamp":1742358600000,"open":676.409,"high":676.451,"low":676.409,"close":676.449,"volume":0.323199987411499},{"timestamp":1742358660000,"open":676.449,"high":676.464,"low":676.449,"close":676.458,"volume":0.3887999951839447},{"timestamp":1742358720000,"open":676.358,"high":676.468,"low":676.347,"close":676.424,"volume":0.5996999740600586},{"timestamp":1742358780000,"open":676.458,"high":676.458,"low":676.362,"close":676.409,"volume":0.42989999055862427},{"timestamp":1742358840000,"open":676.396,"high":676.416,"low":676.172,"close":676.251,"volume":0.24779999256134033},{"timestamp":1742358900000,"open":676.271,"high":676.458,"low":676.212,"close":676.458,"volume":0.5911999940872192},{"timestamp":1742358960000,"open":676.458,"high":676.665,"low":676.458,"close":676.562,"volume":0.9696000218391418},{"timestamp":1742359020000,"open":676.562,"high":676.581,"low":676.406,"close":676.446,"volume":1.5405999422073364},{"timestamp":1742359080000,"open":676.446,"high":676.536,"low":676.386,"close":676.386,"volume":0.7070000171661377},{"timestamp":1742359140000,"open":676.407,"high":676.488,"low":676.209,"close":676.209,"volume":0.9696000218391418},{"timestamp":1742359200000,"open":676.248,"high":676.326,"low":676.16,"close":676.18,"volume":1.0706000328063965},{"timestamp":1742359260000,"open":676.18,"high":676.356,"low":676.18,"close":676.232,"volume":1.4543999433517456},{"timestamp":1742359320000,"open":676.241,"high":676.377,"low":676.241,"close":676.306,"volume":0.4848000109195709},{"timestamp":1742359380000,"open":676.32,"high":676.52,"low":676.306,"close":676.398,"volume":0.9333000183105469},{"timestamp":1742359440000,"open":676.36,"high":676.505,"low":676.338,"close":676.4,"volume":0.5655999779701233},{"timestamp":1742359500000,"open":676.34,"high":676.432,"low":676.283,"close":676.303,"volume":0.7878000140190125},{"timestamp":1742359560000,"open":676.312,"high":676.379,"low":676.292,"close":676.351,"volume":0.5857999920845032},{"timestamp":1742359620000,"open":676.342,"high":676.421,"low":676.284,"close":676.377,"volume":2.0604000091552734},{"timestamp":1742359680000,"open":676.396,"high":676.662,"low":676.376,"close":676.634,"volume":0.989799976348877},{"timestamp":1742359740000,"open":676.634,"high":676.667,"low":676.557,"close":676.637,"volume":0.7878000140190125},{"timestamp":1742359800000,"open":676.615,"high":676.813,"low":676.588,"close":676.811,"volume":1.1715999841690063},{"timestamp":1742359860000,"open":676.792,"high":676.917,"low":676.711,"close":676.855,"volume":1.0908000469207764},{"timestamp":1742359920000,"open":676.855,"high":676.86,"low":676.78,"close":676.812,"volume":0.8080000281333923},{"timestamp":1742359980000,"open":676.793,"high":676.804,"low":676.647,"close":676.72,"volume":1.7170000076293945},{"timestamp":1742360040000,"open":676.72,"high":676.881,"low":676.72,"close":676.881,"volume":0.45249998569488525},{"timestamp":1742360100000,"open":676.881,"high":676.881,"low":676.573,"close":676.628,"volume":1.3736000061035156},{"timestamp":1742360160000,"open":676.634,"high":676.888,"low":676.619,"close":676.699,"volume":1.4543999433517456},{"timestamp":1742360220000,"open":676.726,"high":676.881,"low":676.694,"close":676.833,"volume":1.636199951171875},{"timestamp":1742360280000,"open":676.853,"high":677.002,"low":676.716,"close":677.002,"volume":1.3938000202178955},{"timestamp":1742360340000,"open":677.003,"high":677.12,"low":676.903,"close":677.061,"volume":1.3372999429702759},{"timestamp":1742360400000,"open":677.041,"high":677.321,"low":676.988,"close":677.282,"volume":1.7561999559402466},{"timestamp":1742360460000,"open":677.268,"high":677.572,"low":677.228,"close":677.473,"volume":1.7977999448776245},{"timestamp":1742360520000,"open":677.485,"high":677.536,"low":677.404,"close":677.515,"volume":1.555400013923645},{"timestamp":1742360580000,"open":677.474,"high":677.585,"low":677.474,"close":677.517,"volume":1.232200026512146},{"timestamp":1742360640000,"open":677.516,"high":677.587,"low":677.435,"close":677.513,"volume":1.3533999919891357},{"timestamp":1742360700000,"open":677.503,"high":677.631,"low":677.397,"close":677.601,"volume":1.1715999841690063},{"timestamp":1742360760000,"open":677.581,"high":677.62,"low":677.499,"close":677.58,"volume":0.7271999716758728},{"timestamp":1742360820000,"open":677.58,"high":677.629,"low":677.538,"close":677.562,"volume":1.2726000547409058},{"timestamp":1742360880000,"open":677.563,"high":677.826,"low":677.507,"close":677.806,"volume":1.3372999429702759},{"timestamp":1742360940000,"open":677.747,"high":677.991,"low":677.627,"close":677.917,"volume":0.7473999857902527},{"timestamp":1742361000000,"open":677.818,"high":677.987,"low":677.806,"close":677.973,"volume":1.1971999406814575},{"timestamp":1742361060000,"open":677.965,"high":678.349,"low":677.961,"close":678.134,"volume":3.9793999195098877},{"timestamp":1742361120000,"open":678.144,"high":678.434,"low":678.074,"close":678.332,"volume":2.3835999965667725},{"timestamp":1742361180000,"open":678.292,"high":678.361,"low":678.014,"close":678.078,"volume":1.746000051498413},{"timestamp":1742361240000,"open":678.069,"high":678.138,"low":677.966,"close":677.992,"volume":1.4937000274658203},{"timestamp":1742361300000,"open":677.972,"high":677.988,"low":677.798,"close":677.918,"volume":1.652400016784668},{"timestamp":1742361360000,"open":677.934,"high":678.241,"low":677.817,"close":678.164,"volume":1.4180999994277954},{"timestamp":1742361420000,"open":678.136,"high":678.164,"low":677.936,"close":677.936,"volume":0.8080000281333923},{"timestamp":1742361480000,"open":677.957,"high":678.058,"low":677.906,"close":677.944,"volume":0.989799976348877},{"timestamp":1742361540000,"open":677.945,"high":678.076,"low":677.918,"close":678.03,"volume":1.507099986076355},{"timestamp":1742361600000,"open":677.951,"high":678.164,"low":677.887,"close":678.072,"volume":0.9818999767303467},{"timestamp":1742361660000,"open":678.071,"high":678.174,"low":677.88,"close":677.884,"volume":1.1513999700546265},{"timestamp":1742361720000,"open":677.864,"high":677.924,"low":677.677,"close":677.829,"volume":1.8952000141143799},{"timestamp":1742361780000,"open":677.848,"high":677.888,"low":677.588,"close":677.763,"volume":1.468000054359436},{"timestamp":1742361840000,"open":677.764,"high":678.007,"low":677.764,"close":677.947,"volume":1.0706000328063965},{"timestamp":1742361900000,"open":677.908,"high":678.008,"low":677.853,"close":677.873,"volume":1.0544999837875366},{"timestamp":1742361960000,"open":677.894,"high":678.084,"low":677.83,"close":677.975,"volume":1.7776000499725342},{"timestamp":1742362020000,"open":677.896,"high":678.144,"low":677.879,"close":678.105,"volume":1.3938000202178955},{"timestamp":1742362080000,"open":678.085,"high":678.1,"low":677.882,"close":677.962,"volume":1.7857999801635742},{"timestamp":1742362140000,"open":677.956,"high":678.037,"low":677.859,"close":677.885,"volume":1.2864999771118164},{"timestamp":1742362200000,"open":677.885,"high":678.131,"low":677.547,"close":677.916,"volume":2.5517001152038574},{"timestamp":1742362260000,"open":677.906,"high":678.164,"low":677.862,"close":677.963,"volume":1.8848999738693237},{"timestamp":1742362320000,"open":677.99,"high":678.09,"low":677.783,"close":678.035,"volume":1.5370999574661255},{"timestamp":1742362380000,"open":678.015,"high":678.254,"low":678.015,"close":678.226,"volume":1.3533999919891357},{"timestamp":1742362440000,"open":678.246,"high":678.638,"low":678.226,"close":678.435,"volume":1.4234999418258667},{"timestamp":1742362500000,"open":678.427,"high":678.786,"low":678.368,"close":678.534,"volume":2.7781999111175537},{"timestamp":1742362560000,"open":678.415,"high":678.772,"low":678.206,"close":678.639,"volume":2.6352999210357666},{"timestamp":1742362620000,"open":678.739,"high":678.935,"low":678.481,"close":678.542,"volume":2.6328001022338867},{"timestamp":1742362680000,"open":678.581,"high":678.824,"low":678.24,"close":678.28,"volume":2.21560001373291},{"timestamp":1742362740000,"open":678.309,"high":678.408,"low":677.976,"close":678.075,"volume":1.2963000535964966},{"timestamp":1742362800000,"open":678.077,"high":678.077,"low":677.657,"close":677.818,"volume":1.6618000268936157},{"timestamp":1742362860000,"open":677.818,"high":677.917,"low":677.239,"close":677.312,"volume":1.801900029182434},{"timestamp":1742362920000,"open":677.305,"high":677.831,"low":677.246,"close":677.831,"volume":2.4918999671936035},{"timestamp":1742362980000,"open":677.811,"high":677.99,"low":677.579,"close":677.579,"volume":1.478700041770935},{"timestamp":1742363040000,"open":677.599,"high":677.673,"low":677.412,"close":677.555,"volume":1.4214999675750732},{"timestamp":1742363100000,"open":677.535,"high":677.942,"low":677.535,"close":677.88,"volume":1.5749000310897827},{"timestamp":1742363160000,"open":677.885,"high":678.203,"low":677.756,"close":678.163,"volume":1.343999981880188},{"timestamp":1742363220000,"open":678.164,"high":678.187,"low":677.803,"close":677.837,"volume":1.4543999433517456},{"timestamp":1742363280000,"open":677.837,"high":678.04,"low":677.722,"close":678.019,"volume":1.4895999431610107},{"timestamp":1742363340000,"open":678.015,"high":678.254,"low":677.937,"close":678.254,"volume":1.3912999629974365},{"timestamp":1742363400000,"open":678.214,"high":678.408,"low":678.13,"close":678.25,"volume":1.0949000120162964},{"timestamp":1742363460000,"open":678.27,"high":678.329,"low":678.011,"close":678.222,"volume":1.368299961090088},{"timestamp":1742363520000,"open":678.242,"high":678.372,"low":678.156,"close":678.352,"volume":1.0504000186920166},{"timestamp":1742363580000,"open":678.35,"high":678.615,"low":678.316,"close":678.396,"volume":2.5452001094818115},{"timestamp":1742363640000,"open":678.355,"high":678.667,"low":678.34,"close":678.557,"volume":1.8583999872207642},{"timestamp":1742363700000,"open":678.574,"high":678.919,"low":678.43,"close":678.502,"volume":2.731100082397461},{"timestamp":1742363760000,"open":678.522,"high":678.786,"low":678.476,"close":678.642,"volume":2.1816000938415527},{"timestamp":1742363820000,"open":678.623,"high":678.811,"low":678.474,"close":678.646,"volume":3.0501999855041504},{"timestamp":1742363880000,"open":678.606,"high":678.758,"low":678.439,"close":678.686,"volume":2.149399995803833},{"timestamp":1742363940000,"open":678.666,"high":678.735,"low":678.377,"close":678.634,"volume":2.0968000888824463},{"timestamp":1742364000000,"open":678.595,"high":678.688,"low":677.959,"close":678.18,"volume":2.8940000534057617},{"timestamp":1742364060000,"open":678.2,"high":678.296,"low":677.959,"close":678.006,"volume":3.434000015258789},{"timestamp":1742364120000,"open":678.006,"high":678.16,"low":677.926,"close":678.022,"volume":5.696400165557861},{"timestamp":1742364180000,"open":678.008,"high":678.074,"low":677.652,"close":677.924,"volume":5.156400203704834},{"timestamp":1742364240000,"open":677.952,"high":678.057,"low":677.738,"close":677.784,"volume":3.015199899673462},{"timestamp":1742364300000,"open":677.744,"high":678.164,"low":677.647,"close":678.084,"volume":2.828000068664551},{"timestamp":1742364360000,"open":678.084,"high":678.12,"low":677.978,"close":678.074,"volume":2.484600067138672},{"timestamp":1742364420000,"open":678.056,"high":678.415,"low":678.024,"close":678.337,"volume":1.232200026512146},{"timestamp":1742364480000,"open":678.325,"high":678.325,"low":678.004,"close":678.018,"volume":1.1513999700546265},{"timestamp":1742364540000,"open":678.031,"high":678.105,"low":677.816,"close":677.935,"volume":2.484600067138672},{"timestamp":1742364600000,"open":677.856,"high":677.961,"low":677.449,"close":677.679,"volume":2.007999897003174},{"timestamp":1742364660000,"open":677.719,"high":677.719,"low":677.261,"close":677.429,"volume":1.676800012588501},{"timestamp":1742364720000,"open":677.449,"high":677.478,"low":677.024,"close":677.084,"volume":2.479599952697754},{"timestamp":1742364780000,"open":677.143,"high":677.182,"low":676.811,"close":677.099,"volume":2.062299966812134},{"timestamp":1742364840000,"open":677.059,"high":677.458,"low":677.034,"close":677.4,"volume":2.222399950027466},{"timestamp":1742364900000,"open":677.359,"high":677.742,"low":677.126,"close":677.681,"volume":1.8450000286102295},{"timestamp":1742364960000,"open":677.656,"high":677.732,"low":677.226,"close":677.304,"volume":2.093600034713745},{"timestamp":1742365020000,"open":677.287,"high":677.287,"low":676.896,"close":677.062,"volume":1.9000999927520752},{"timestamp":1742365080000,"open":677.08,"high":677.31,"low":676.972,"close":677.31,"volume":2.4065001010894775},{"timestamp":1742365140000,"open":677.269,"high":677.325,"low":677.013,"close":677.061,"volume":2.086899995803833},{"timestamp":1742365200000,"open":676.983,"high":677.263,"low":676.296,"close":676.436,"volume":2.7223000526428223},{"timestamp":1742365260000,"open":676.395,"high":676.756,"low":676.333,"close":676.696,"volume":2.7314000129699707},{"timestamp":1742365320000,"open":676.696,"high":677.518,"low":676.602,"close":677.381,"volume":2.531899929046631},{"timestamp":1742365380000,"open":677.426,"high":677.426,"low":677.018,"close":677.124,"volume":2.8441998958587646},{"timestamp":1742365440000,"open":677.116,"high":677.174,"low":676.837,"close":676.954,"volume":3.0422000885009766},{"timestamp":1742365500000,"open":676.933,"high":676.933,"low":676.707,"close":676.814,"volume":3.0555999279022217},{"timestamp":1742365560000,"open":676.81,"high":676.996,"low":676.779,"close":676.949,"volume":3.5446999073028564},{"timestamp":1742365620000,"open":676.95,"high":677.168,"low":676.908,"close":676.912,"volume":1.9041999578475952},{"timestamp":1742365680000,"open":676.907,"high":676.928,"low":676.694,"close":676.815,"volume":1.8315999507904053},{"timestamp":1742365740000,"open":676.794,"high":677.285,"low":676.713,"close":677.219,"volume":2.5701000690460205},{"timestamp":1742365800000,"open":677.218,"high":677.305,"low":676.688,"close":676.977,"volume":3.4344000816345215},{"timestamp":1742365860000,"open":676.977,"high":676.977,"low":676.795,"close":676.859,"volume":1.8179999589920044},{"timestamp":1742365920000,"open":676.844,"high":677.181,"low":676.749,"close":677.122,"volume":1.6605000495910645},{"timestamp":1742365980000,"open":677.122,"high":677.241,"low":676.973,"close":677.081,"volume":2.6382999420166016},{"timestamp":1742366040000,"open":677.099,"high":677.169,"low":676.929,"close":677.05,"volume":1.8381999731063843},{"timestamp":1742366100000,"open":677.07,"high":677.24,"low":676.965,"close":677.224,"volume":4.221799850463867},{"timestamp":1742366160000,"open":677.244,"high":677.488,"low":677.224,"close":677.448,"volume":1.575600028038025},{"timestamp":1742366220000,"open":677.427,"high":677.427,"low":676.779,"close":676.779,"volume":1.7229000329971313},{"timestamp":1742366280000,"open":676.758,"high":676.942,"low":676.601,"close":676.942,"volume":2.3631999492645264},{"timestamp":1742366340000,"open":676.956,"high":677.127,"low":676.938,"close":677.062,"volume":1.9666999578475952},{"timestamp":1742366400000,"open":677.072,"high":677.157,"low":676.988,"close":677.039,"volume":3.1289000511169434},{"timestamp":1742366460000,"open":677.038,"high":677.043,"low":676.752,"close":677.014,"volume":2.8066999912261963},{"timestamp":1742366520000,"open":677.094,"high":677.308,"low":677.002,"close":677.249,"volume":2.140399932861328},{"timestamp":1742366580000,"open":677.249,"high":677.359,"low":677.165,"close":677.349,"volume":2.6760001182556152},{"timestamp":1742366640000,"open":677.35,"high":677.63,"low":677.349,"close":677.49,"volume":2.5325000286102295},{"timestamp":1742366700000,"open":677.509,"high":677.815,"low":677.475,"close":677.794,"volume":2.3306000232696533},{"timestamp":1742366760000,"open":677.773,"high":677.773,"low":677.335,"close":677.524,"volume":2.4969000816345215},{"timestamp":1742366820000,"open":677.524,"high":677.684,"low":677.229,"close":677.229,"volume":1.9635000228881836},{"timestamp":1742366880000,"open":677.273,"high":677.273,"low":676.854,"close":677.152,"volume":1.4531999826431274},{"timestamp":1742366940000,"open":677.146,"high":677.194,"low":677.02,"close":677.08,"volume":2.3775999546051025},{"timestamp":1742367000000,"open":677.099,"high":677.153,"low":677.013,"close":677.132,"volume":1.7204999923706055},{"timestamp":1742367060000,"open":677.132,"high":677.323,"low":677.112,"close":677.267,"volume":1.711300015449524},{"timestamp":1742367120000,"open":677.29,"high":677.295,"low":677.007,"close":677.063,"volume":1.9234000444412231},{"timestamp":1742367180000,"open":677.023,"high":677.241,"low":677.022,"close":677.112,"volume":1.8559000492095947},{"timestamp":1742367240000,"open":677.093,"high":677.236,"low":677.013,"close":677.194,"volume":2.3245999813079834},{"timestamp":1742367300000,"open":677.192,"high":677.206,"low":676.755,"close":676.794,"volume":1.662600040435791},{"timestamp":1742367360000,"open":676.808,"high":676.866,"low":676.578,"close":676.866,"volume":1.6640000343322754},{"timestamp":1742367420000,"open":676.866,"high":676.898,"low":676.603,"close":676.663,"volume":1.9018000364303589},{"timestamp":1742367480000,"open":676.682,"high":676.804,"low":676.604,"close":676.71,"volume":2.6995999813079834},{"timestamp":1742367540000,"open":676.667,"high":676.865,"low":676.417,"close":676.805,"volume":3.47979998588562},{"timestamp":1742367600000,"open":676.846,"high":676.906,"low":676.44,"close":676.623,"volume":4.484399795532227},{"timestamp":1742367660000,"open":676.602,"high":676.75,"low":676.469,"close":676.659,"volume":3.8017001152038574},{"timestamp":1742367720000,"open":676.655,"high":676.725,"low":676.436,"close":676.444,"volume":3.2660999298095703},{"timestamp":1742367780000,"open":676.464,"high":676.724,"low":676.251,"close":676.385,"volume":2.6826000213623047},{"timestamp":1742367840000,"open":676.364,"high":676.464,"low":676.125,"close":676.224,"volume":1.6313999891281128},{"timestamp":1742367900000,"open":676.211,"high":676.323,"low":676.145,"close":676.145,"volume":1.9507999420166016},{"timestamp":1742367960000,"open":676.125,"high":676.185,"low":675.886,"close":676.014,"volume":1.7740000486373901},{"timestamp":1742368020000,"open":676.034,"high":676.285,"low":675.862,"close":675.864,"volume":2.3015999794006348},{"timestamp":1742368080000,"open":675.882,"high":676.082,"low":675.821,"close":676.044,"volume":2.0969998836517334},{"timestamp":1742368140000,"open":676.064,"high":676.288,"low":675.979,"close":676.267,"volume":2.646199941635132},{"timestamp":1742368200000,"open":676.267,"high":677.246,"low":676.133,"close":677.03,"volume":2.2772998809814453},{"timestamp":1742368260000,"open":676.976,"high":676.976,"low":676.702,"close":676.778,"volume":2.9210000038146973},{"timestamp":1742368320000,"open":676.768,"high":676.86,"low":676.595,"close":676.695,"volume":2.876699924468994},{"timestamp":1742368380000,"open":676.701,"high":676.892,"low":676.407,"close":676.421,"volume":2.428299903869629},{"timestamp":1742368440000,"open":676.392,"high":676.401,"low":676.081,"close":676.244,"volume":2.585599899291992},{"timestamp":1742368500000,"open":676.244,"high":676.485,"low":676.244,"close":676.346,"volume":2.767400026321411},{"timestamp":1742368560000,"open":676.327,"high":676.658,"low":676.219,"close":676.578,"volume":2.8886001110076904},{"timestamp":1742368620000,"open":676.538,"high":676.538,"low":676.329,"close":676.359,"volume":1.7977999448776245},{"timestamp":1742368680000,"open":676.36,"high":676.619,"low":676.359,"close":676.5,"volume":1.559499979019165},{"timestamp":1742368740000,"open":676.513,"high":676.546,"low":676.048,"close":676.088,"volume":2.5250000953674316},{"timestamp":1742368800000,"open":676.113,"high":676.282,"low":675.942,"close":676.014,"volume":3.4595999717712402},{"timestamp":1742368860000,"open":676.054,"high":676.435,"low":675.996,"close":676.383,"volume":2.731100082397461},{"timestamp":1742368920000,"open":676.383,"high":676.484,"low":676.013,"close":676.093,"volume":3.5808000564575195},{"timestamp":1742368980000,"open":676.073,"high":676.526,"low":676.01,"close":676.457,"volume":2.908799886703491},{"timestamp":1742369040000,"open":676.517,"high":676.541,"low":676.23,"close":676.433,"volume":0.9993000030517578},{"timestamp":1742369100000,"open":676.412,"high":676.964,"low":676.332,"close":676.918,"volume":3.5350000858306885},{"timestamp":1742369160000,"open":676.917,"high":677.281,"low":676.917,"close":677.212,"volume":2.3917999267578125},{"timestamp":1742369220000,"open":677.208,"high":677.335,"low":677.175,"close":677.335,"volume":1.232200026512146},{"timestamp":1742369280000,"open":677.374,"high":677.482,"low":677.158,"close":677.158,"volume":2.9937000274658203},{"timestamp":1742369340000,"open":677.148,"high":677.56,"low":677.148,"close":677.306,"volume":3.0299999713897705},{"timestamp":1742369400000,"open":677.306,"high":677.559,"low":677.188,"close":677.538,"volume":3.280100107192993},{"timestamp":1742369460000,"open":677.658,"high":677.943,"low":677.536,"close":677.828,"volume":2.809799909591675},{"timestamp":1742369520000,"open":677.888,"high":678.681,"low":677.883,"close":678.58,"volume":4.021299839019775},{"timestamp":1742369580000,"open":678.567,"high":678.591,"low":678.157,"close":678.567,"volume":2.2035999298095703},{"timestamp":1742369640000,"open":678.559,"high":678.559,"low":678.042,"close":678.162,"volume":3.080399990081787},{"timestamp":1742369700000,"open":678.186,"high":678.506,"low":678.038,"close":678.486,"volume":2.7193000316619873},{"timestamp":1742369760000,"open":678.526,"high":678.526,"low":678.067,"close":678.067,"volume":2.562000036239624},{"timestamp":1742369820000,"open":678.106,"high":678.354,"low":677.942,"close":678.264,"volume":3.4000000953674316},{"timestamp":1742369880000,"open":678.204,"high":678.33,"low":677.916,"close":677.954,"volume":3.530900001525879},{"timestamp":1742369940000,"open":677.959,"high":678.295,"low":677.628,"close":678.286,"volume":3.418100118637085},{"timestamp":1742370000000,"open":678.266,"high":678.329,"low":677.961,"close":678.286,"volume":3.0710999965667725},{"timestamp":1742370060000,"open":678.187,"high":678.363,"low":677.957,"close":678.248,"volume":2.9816999435424805},{"timestamp":1742370120000,"open":678.248,"high":678.453,"low":677.926,"close":678.449,"volume":2.332200050354004},{"timestamp":1742370180000,"open":678.448,"high":678.484,"low":677.977,"close":678.394,"volume":2.362799882888794},{"timestamp":1742370240000,"open":678.403,"high":678.404,"low":677.877,"close":678.066,"volume":2.51200008392334},{"timestamp":1742370300000,"open":678.064,"high":678.071,"low":677.507,"close":677.674,"volume":4.458199977874756},{"timestamp":1742370360000,"open":677.711,"high":678.056,"low":677.608,"close":677.9,"volume":4.460700035095215},{"timestamp":1742370420000,"open":677.901,"high":678.042,"low":677.285,"close":677.847,"volume":2.486999988555908},{"timestamp":1742370480000,"open":677.886,"high":677.918,"low":677.485,"close":677.722,"volume":3.910799980163574},{"timestamp":1742370540000,"open":677.673,"high":677.762,"low":676.871,"close":676.871,"volume":5.211599826812744},{"timestamp":1742370600000,"open":676.871,"high":676.973,"low":676.371,"close":676.41,"volume":4.225900173187256},{"timestamp":1742370660000,"open":676.408,"high":676.546,"low":676.294,"close":676.395,"volume":4.108699798583984},{"timestamp":1742370720000,"open":676.336,"high":677.036,"low":676.307,"close":676.916,"volume":3.09060001373291},{"timestamp":1742370780000,"open":676.918,"high":676.998,"low":676.653,"close":676.764,"volume":4.120800018310547},{"timestamp":1742370840000,"open":676.765,"high":677.297,"low":676.607,"close":677.221,"volume":3.5148000717163086},{"timestamp":1742370900000,"open":677.238,"high":677.456,"low":676.992,"close":677.029,"volume":3.5692999362945557},{"timestamp":1742370960000,"open":677.023,"high":677.181,"low":676.942,"close":677.092,"volume":5.806700229644775},{"timestamp":1742371020000,"open":677.093,"high":677.44,"low":677.023,"close":677.239,"volume":5.154399871826172},{"timestamp":1742371080000,"open":677.276,"high":677.484,"low":676.723,"close":677.028,"volume":3.3715999126434326},{"timestamp":1742371140000,"open":677.029,"high":677.071,"low":676.627,"close":676.744,"volume":4.1107001304626465},{"timestamp":1742371200000,"open":676.919,"high":677.276,"low":676.217,"close":677.216,"volume":5.855299949645996},{"timestamp":1742371260000,"open":677.21,"high":677.658,"low":677.208,"close":677.308,"volume":3.5541999340057373},{"timestamp":1742371320000,"open":677.317,"high":677.721,"low":677.041,"close":677.343,"volume":3.6309499740600586},{"timestamp":1742371380000,"open":677.255,"high":677.912,"low":677.225,"close":677.85,"volume":2.991300106048584},{"timestamp":1742371440000,"open":677.869,"high":677.95,"low":677.339,"close":677.538,"volume":3.6987500190734863},{"timestamp":1742371500000,"open":677.345,"high":677.798,"low":677.18,"close":677.67,"volume":2.8134000301361084},{"timestamp":1742371560000,"open":677.65,"high":678,"low":677.336,"close":677.336,"volume":2.4870500564575195},{"timestamp":1742371620000,"open":677.331,"high":677.769,"low":677.272,"close":677.521,"volume":1.5499999523162842},{"timestamp":1742371680000,"open":677.526,"high":677.619,"low":677.112,"close":677.237,"volume":1.910099983215332},{"timestamp":1742371740000,"open":677.257,"high":677.486,"low":676.913,"close":677.009,"volume":1.894700050354004},{"timestamp":1742371800000,"open":676.949,"high":677.02,"low":676.265,"close":676.354,"volume":1.6854000091552734},{"timestamp":1742371860000,"open":676.357,"high":676.93,"low":676.257,"close":676.658,"volume":2.380199909210205},{"timestamp":1742371920000,"open":676.655,"high":676.748,"low":676.398,"close":676.728,"volume":2.4121999740600586},{"timestamp":1742371980000,"open":676.724,"high":676.759,"low":676.427,"close":676.599,"volume":1.627500057220459},{"timestamp":1742372040000,"open":676.617,"high":676.688,"low":676.119,"close":676.126,"volume":4.170499801635742},{"timestamp":1742372100000,"open":676.13,"high":676.252,"low":675.887,"close":676.015,"volume":3.8961000442504883},{"timestamp":1742372160000,"open":676.028,"high":676.151,"low":675.873,"close":676.048,"volume":4.109000205993652},{"timestamp":1742372220000,"open":676.047,"high":676.359,"low":675.855,"close":676.353,"volume":3.1833999156951904},{"timestamp":1742372280000,"open":676.352,"high":676.553,"low":676.011,"close":676.015,"volume":1.998900055885315},{"timestamp":1742372340000,"open":676.115,"high":676.197,"low":675.911,"close":676.131,"volume":4.128200054168701},{"timestamp":1742372400000,"open":676.071,"high":676.258,"low":675.738,"close":675.738,"volume":3.365000009536743},{"timestamp":1742372460000,"open":675.738,"high":675.818,"low":675.665,"close":675.785,"volume":4.098800182342529},{"timestamp":1742372520000,"open":675.785,"high":675.944,"low":675.745,"close":675.865,"volume":5.071700096130371},{"timestamp":1742372580000,"open":675.845,"high":676.66,"low":675.845,"close":676.512,"volume":3.7360999584198},{"timestamp":1742372640000,"open":676.486,"high":676.493,"low":676.166,"close":676.208,"volume":2.765000104904175},{"timestamp":1742372700000,"open":676.188,"high":676.442,"low":676.132,"close":676.311,"volume":2.5804998874664307},{"timestamp":1742372760000,"open":676.305,"high":676.325,"low":676.044,"close":676.146,"volume":3.325900077819824},{"timestamp":1742372820000,"open":676.146,"high":676.317,"low":676.044,"close":676.202,"volume":3.7327001094818115},{"timestamp":1742372880000,"open":676.189,"high":676.707,"low":676.17,"close":676.639,"volume":4.076300144195557},{"timestamp":1742372940000,"open":676.64,"high":676.64,"low":676.057,"close":676.151,"volume":4.532599925994873},{"timestamp":1742373000000,"open":676.128,"high":676.477,"low":675.855,"close":676.277,"volume":1.9141000509262085},{"timestamp":1742373060000,"open":676.267,"high":676.392,"low":675.921,"close":676.137,"volume":0.9448000192642212},{"timestamp":1742373120000,"open":676.136,"high":676.252,"low":676.002,"close":676.116,"volume":0.8015999794006348},{"timestamp":1742373180000,"open":676.117,"high":676.207,"low":675.606,"close":675.606,"volume":0.4447000026702881},{"timestamp":1742373240000,"open":675.606,"high":675.729,"low":675.586,"close":675.722,"volume":1.6442999839782715},{"timestamp":1742373300000,"open":675.726,"high":675.928,"low":675.497,"close":675.577,"volume":1.6722999811172485},{"timestamp":1742373360000,"open":675.58,"high":675.58,"low":675.1,"close":675.195,"volume":1.8162000179290771},{"timestamp":1742373420000,"open":675.193,"high":675.361,"low":675.063,"close":675.223,"volume":1.9261000156402588},{"timestamp":1742373480000,"open":675.221,"high":675.263,"low":674.03,"close":674.03,"volume":1.7901999950408936},{"timestamp":1742373540000,"open":674.037,"high":674.179,"low":673.627,"close":674.179,"volume":1.7625000476837158},{"timestamp":1742373600000,"open":674.179,"high":674.448,"low":673.985,"close":673.985,"volume":1.5485999584197998},{"timestamp":1742373660000,"open":673.992,"high":673.992,"low":673.416,"close":673.484,"volume":1.9586000442504883},{"timestamp":1742373720000,"open":673.477,"high":673.707,"low":673.384,"close":673.553,"volume":0.9460999965667725},{"timestamp":1742373780000,"open":673.513,"high":673.738,"low":673.105,"close":673.105,"volume":1.6576999425888062},{"timestamp":1742373840000,"open":673.107,"high":673.725,"low":673.05,"close":673.665,"volume":1.5472999811172485},{"timestamp":1742373900000,"open":673.625,"high":673.885,"low":673.625,"close":673.726,"volume":1.4778000116348267},{"timestamp":1742373960000,"open":673.729,"high":674.59,"low":673.609,"close":674.263,"volume":2.183799982070923},{"timestamp":1742374020000,"open":674.255,"high":674.369,"low":673.963,"close":674.044,"volume":1.0595999956130981},{"timestamp":1742374080000,"open":674.043,"high":674.123,"low":673.703,"close":673.876,"volume":1.2768000364303589},{"timestamp":1742374140000,"open":673.874,"high":674.011,"low":673.653,"close":673.823,"volume":2.8991000652313232},{"timestamp":1742374200000,"open":673.823,"high":673.989,"low":673.401,"close":673.781,"volume":2.0415000915527344},{"timestamp":1742374260000,"open":673.784,"high":673.837,"low":673.475,"close":673.632,"volume":2.0499000549316406},{"timestamp":1742374320000,"open":673.632,"high":673.731,"low":673.221,"close":673.286,"volume":1.2405999898910522},{"timestamp":1742374380000,"open":673.273,"high":673.474,"low":673.071,"close":673.461,"volume":1.5062999725341797},{"timestamp":1742374440000,"open":673.25,"high":673.787,"low":673.22,"close":673.486,"volume":3.5534000396728516},{"timestamp":1742374500000,"open":673.566,"high":674.227,"low":673.433,"close":674.181,"volume":3.1522998809814453},{"timestamp":1742374560000,"open":674.128,"high":674.163,"low":673.706,"close":673.845,"volume":1.5706000328063965},{"timestamp":1742374620000,"open":673.825,"high":673.923,"low":673.533,"close":673.912,"volume":1.4531999826431274},{"timestamp":1742374680000,"open":673.972,"high":674.091,"low":673.602,"close":673.795,"volume":3.1210999488830566},{"timestamp":1742374740000,"open":673.795,"high":673.848,"low":673.132,"close":673.169,"volume":4.003499984741211},{"timestamp":1742374800000,"open":673.171,"high":673.73,"low":672.887,"close":673.488,"volume":3.894399881362915},{"timestamp":1742374860000,"open":673.489,"high":673.915,"low":673.467,"close":673.602,"volume":2.857599973678589},{"timestamp":1742374920000,"open":673.603,"high":674.262,"low":673.582,"close":674.182,"volume":2.057300090789795},{"timestamp":1742374980000,"open":674.182,"high":674.621,"low":673.908,"close":674.456,"volume":3.2002999782562256},{"timestamp":1742375040000,"open":674.416,"high":674.807,"low":673.942,"close":674.136,"volume":3.78410005569458},{"timestamp":1742375100000,"open":673.958,"high":674.3,"low":673.724,"close":674.156,"volume":4.227799892425537},{"timestamp":1742375160000,"open":674.138,"high":674.715,"low":674.138,"close":674.587,"volume":2.443000078201294},{"timestamp":1742375220000,"open":674.587,"high":674.957,"low":674.446,"close":674.675,"volume":1.975100040435791},{"timestamp":1742375280000,"open":674.672,"high":674.972,"low":674.508,"close":674.77,"volume":2.5973000526428223},{"timestamp":1742375340000,"open":674.766,"high":674.766,"low":674.063,"close":674.136,"volume":1.8526999950408936},{"timestamp":1742375400000,"open":674.136,"high":674.324,"low":673.672,"close":673.762,"volume":0.8948000073432922},{"timestamp":1742375460000,"open":673.749,"high":673.955,"low":673.371,"close":673.442,"volume":2.5299999713897705},{"timestamp":1742375520000,"open":673.441,"high":673.515,"low":673.11,"close":673.275,"volume":3.160599946975708},{"timestamp":1742375580000,"open":673.266,"high":673.461,"low":673.164,"close":673.18,"volume":2.321500062942505},{"timestamp":1742375640000,"open":673.181,"high":673.186,"low":672.667,"close":672.667,"volume":4.1367998123168945},{"timestamp":1742375700000,"open":672.667,"high":672.831,"low":672.332,"close":672.359,"volume":2.0931999683380127},{"timestamp":1742375760000,"open":672.361,"high":672.495,"low":671.786,"close":672.229,"volume":2.2888998985290527},{"timestamp":1742375820000,"open":672.229,"high":672.648,"low":671.98,"close":672.469,"volume":3.3631999492645264},{"timestamp":1742375880000,"open":672.468,"high":672.509,"low":671.836,"close":672.156,"volume":1.9550000429153442},{"timestamp":1742375940000,"open":671.896,"high":672.878,"low":671.889,"close":672.839,"volume":2.972100019454956},{"timestamp":1742376000000,"open":672.779,"high":673.046,"low":672.369,"close":673.006,"volume":2.198899984359741},{"timestamp":1742376060000,"open":672.987,"high":672.987,"low":672.424,"close":672.424,"volume":2.5041000843048096},{"timestamp":1742376120000,"open":672.423,"high":672.811,"low":672.413,"close":672.793,"volume":2.0450000762939453},{"timestamp":1742376180000,"open":672.791,"high":672.965,"low":672.389,"close":672.554,"volume":3.6363000869750977},{"timestamp":1742376240000,"open":672.494,"high":673.184,"low":672.476,"close":673.045,"volume":6.679500102996826},{"timestamp":1742376300000,"open":673.065,"high":673.265,"low":672.674,"close":672.963,"volume":9.115400314331055},{"timestamp":1742376360000,"open":672.923,"high":673.126,"low":672.696,"close":672.698,"volume":7.770299911499023},{"timestamp":1742376420000,"open":672.701,"high":672.824,"low":672.27,"close":672.366,"volume":6.1020002365112305},{"timestamp":1742376480000,"open":672.286,"high":672.567,"low":672.167,"close":672.167,"volume":1.5087000131607056},{"timestamp":1742376540000,"open":672.167,"high":672.287,"low":671.876,"close":671.876,"volume":1.9427000284194946},{"timestamp":1742376600000,"open":671.896,"high":671.977,"low":671.432,"close":671.511,"volume":1.781999945640564},{"timestamp":1742376660000,"open":671.504,"high":671.504,"low":670.864,"close":671.046,"volume":2.4904000759124756},{"timestamp":1742376720000,"open":670.966,"high":671.185,"low":670.626,"close":671.059,"volume":2.1424999237060547},{"timestamp":1742376780000,"open":671.06,"high":671.06,"low":670.685,"close":670.708,"volume":2.7479000091552734},{"timestamp":1742376840000,"open":670.708,"high":670.766,"low":670.525,"close":670.565,"volume":0.4603999853134155},{"timestamp":1742376900000,"open":670.485,"high":670.485,"low":669.969,"close":670.288,"volume":1.5130000114440918},{"timestamp":1742376960000,"open":670.289,"high":670.974,"low":670.271,"close":670.965,"volume":2.299999952316284},{"timestamp":1742377020000,"open":670.963,"high":671.137,"low":670.546,"close":670.548,"volume":1.1411999464035034},{"timestamp":1742377080000,"open":670.886,"high":670.994,"low":670.48,"close":670.978,"volume":2.5869998931884766},{"timestamp":1742377140000,"open":670.982,"high":671.389,"low":670.982,"close":671.298,"volume":1.2108999490737915},{"timestamp":1742377200000,"open":671.302,"high":671.361,"low":671.052,"close":671.307,"volume":3.4948999881744385},{"timestamp":1742377260000,"open":671.309,"high":671.452,"low":671.178,"close":671.275,"volume":2.6777000427246094},{"timestamp":1742377320000,"open":671.279,"high":671.599,"low":671.279,"close":671.432,"volume":2.3189001083374023},{"timestamp":1742377380000,"open":671.433,"high":671.769,"low":671.395,"close":671.561,"volume":3.7890000343322754},{"timestamp":1742377440000,"open":671.568,"high":671.741,"low":671.346,"close":671.483,"volume":1.9112000465393066},{"timestamp":1742377500000,"open":671.483,"high":671.54,"low":671.174,"close":671.215,"volume":2.410099983215332},{"timestamp":1742377560000,"open":671.214,"high":671.645,"low":671.064,"close":671.545,"volume":1.7301000356674194},{"timestamp":1742377620000,"open":671.547,"high":671.885,"low":671.325,"close":671.885,"volume":0.8355000019073486},{"timestamp":1742377680000,"open":671.891,"high":671.945,"low":671.493,"close":671.94,"volume":4.636099815368652},{"timestamp":1742377740000,"open":671.936,"high":672.141,"low":671.642,"close":672.121,"volume":4.549699783325195},{"timestamp":1742377800000,"open":672.121,"high":672.234,"low":671.896,"close":672.016,"volume":3.4635000228881836},{"timestamp":1742377860000,"open":671.876,"high":672.172,"low":671.808,"close":672.067,"volume":4.274600028991699},{"timestamp":1742377920000,"open":672.166,"high":672.424,"low":671.912,"close":672.424,"volume":1.1791000366210938},{"timestamp":1742377980000,"open":672.123,"high":672.239,"low":671.9,"close":672.107,"volume":2.44569993019104},{"timestamp":1742378040000,"open":672.102,"high":672.127,"low":671.748,"close":671.828,"volume":3.34660005569458},{"timestamp":1742378100000,"open":671.829,"high":672.158,"low":671.787,"close":672.154,"volume":3.0155999660491943},{"timestamp":1742378160000,"open":672.155,"high":672.252,"low":671.83,"close":672.068,"volume":4.6645002365112305},{"timestamp":1742378220000,"open":672.028,"high":672.576,"low":672.028,"close":672.563,"volume":0.9635000228881836},{"timestamp":1742378280000,"open":672.562,"high":672.873,"low":672.441,"close":672.861,"volume":0.5534999966621399},{"timestamp":1742378340000,"open":672.86,"high":672.862,"low":672.602,"close":672.631,"volume":1.2157000303268433},{"timestamp":1742378400000,"open":672.641,"high":672.961,"low":672.482,"close":672.53,"volume":1.5160000324249268},{"timestamp":1742378460000,"open":672.528,"high":672.763,"low":672.468,"close":672.712,"volume":0.6043000221252441},{"timestamp":1742378520000,"open":672.712,"high":672.771,"low":672.388,"close":672.526,"volume":1.5061999559402466},{"timestamp":1742378580000,"open":672.546,"high":672.742,"low":672.454,"close":672.67,"volume":1.6225999593734741},{"timestamp":1742378640000,"open":672.491,"high":672.805,"low":672.466,"close":672.737,"volume":1.2862999439239502},{"timestamp":1742378700000,"open":672.725,"high":672.973,"low":672.496,"close":672.759,"volume":1.9093999862670898},{"timestamp":1742378760000,"open":672.752,"high":672.932,"low":672.667,"close":672.821,"volume":1.5354000329971313},{"timestamp":1742378820000,"open":672.813,"high":673.051,"low":672.71,"close":673,"volume":0.816100001335144},{"timestamp":1742378880000,"open":672.989,"high":673.185,"low":672.949,"close":673.185,"volume":0.37139999866485596},{"timestamp":1742378940000,"open":673.283,"high":673.286,"low":672.946,"close":673.114,"volume":0.6500999927520752},{"timestamp":1742379000000,"open":673.122,"high":673.516,"low":673.047,"close":673.435,"volume":0.6980999708175659},{"timestamp":1742379060000,"open":673.535,"high":673.634,"low":673.271,"close":673.293,"volume":0.7365000247955322},{"timestamp":1742379120000,"open":673.295,"high":673.339,"low":672.742,"close":672.814,"volume":1.704200029373169},{"timestamp":1742379180000,"open":672.816,"high":673.102,"low":672.813,"close":673.08,"volume":1.684000015258789},{"timestamp":1742379240000,"open":673.081,"high":673.316,"low":673.038,"close":673.176,"volume":1.5319000482559204},{"timestamp":1742379300000,"open":673.178,"high":673.314,"low":673.157,"close":673.293,"volume":1.023300051689148},{"timestamp":1742379360000,"open":673.292,"high":673.696,"low":673.259,"close":673.594,"volume":1.3592000007629395},{"timestamp":1742379420000,"open":673.594,"high":673.89,"low":673.543,"close":673.879,"volume":1.3545000553131104},{"timestamp":1742379480000,"open":673.799,"high":673.994,"low":673.7,"close":673.949,"volume":2.123800039291382},{"timestamp":1742379540000,"open":674.14,"high":674.141,"low":673.809,"close":673.829,"volume":3.737799882888794},{"timestamp":1742379600000,"open":674.088,"high":674.097,"low":673.668,"close":674.097,"volume":3.0416998863220215},{"timestamp":1742379660000,"open":674.093,"high":674.094,"low":673.703,"close":673.829,"volume":2.6565001010894775},{"timestamp":1742379720000,"open":673.83,"high":674.035,"low":673.653,"close":674.035,"volume":1.8674999475479126},{"timestamp":1742379780000,"open":673.935,"high":674.016,"low":673.697,"close":674.012,"volume":3.3447999954223633},{"timestamp":1742379840000,"open":674.009,"high":674.067,"low":673.742,"close":673.841,"volume":4.619200229644775},{"timestamp":1742379900000,"open":673.844,"high":674.191,"low":673.842,"close":674.118,"volume":2.4748001098632812},{"timestamp":1742379960000,"open":674.118,"high":674.288,"low":673.916,"close":673.947,"volume":2.672300100326538},{"timestamp":1742380020000,"open":674.011,"high":674.101,"low":673.875,"close":674.101,"volume":2.333699941635132},{"timestamp":1742380080000,"open":674.104,"high":674.49,"low":673.979,"close":674.363,"volume":2.5116000175476074},{"timestamp":1742380140000,"open":674.363,"high":674.487,"low":674.302,"close":674.471,"volume":1.1059000492095947},{"timestamp":1742380200000,"open":674.472,"high":674.61,"low":674.119,"close":674.119,"volume":5.480899810791016},{"timestamp":1742380260000,"open":674.459,"high":674.674,"low":674.25,"close":674.614,"volume":4.684599876403809},{"timestamp":1742380320000,"open":674.614,"high":675.33,"low":674.513,"close":675.009,"volume":4.112500190734863},{"timestamp":1742380380000,"open":675.009,"high":675.175,"low":674.77,"close":674.845,"volume":3.3071999549865723},{"timestamp":1742380440000,"open":675.043,"high":675.147,"low":674.664,"close":674.729,"volume":4.166299819946289},{"timestamp":1742380500000,"open":674.789,"high":675.152,"low":674.652,"close":674.652,"volume":2.246299982070923},{"timestamp":1742380560000,"open":674.552,"high":674.755,"low":674.552,"close":674.732,"volume":0.9243000149726868},{"timestamp":1742380620000,"open":674.732,"high":674.78,"low":674.552,"close":674.635,"volume":3.7776999473571777},{"timestamp":1742380680000,"open":674.635,"high":674.917,"low":674.575,"close":674.718,"volume":3.4619998931884766},{"timestamp":1742380740000,"open":674.725,"high":675.087,"low":674.695,"close":674.986,"volume":4.781599998474121},{"timestamp":1742380800000,"open":674.978,"high":675.242,"low":674.811,"close":674.978,"volume":1.5645999908447266},{"timestamp":1742380860000,"open":674.878,"high":674.988,"low":674.578,"close":674.792,"volume":2.822700023651123},{"timestamp":1742380920000,"open":674.79,"high":675.026,"low":674.579,"close":674.903,"volume":1.780500054359436},{"timestamp":1742380980000,"open":674.901,"high":674.906,"low":674.59,"close":674.593,"volume":5.921000003814697},{"timestamp":1742381040000,"open":674.593,"high":675.128,"low":674.593,"close":674.93,"volume":4.060200214385986},{"timestamp":1742381100000,"open":674.919,"high":674.919,"low":674.573,"close":674.755,"volume":3.8524999618530273},{"timestamp":1742381160000,"open":674.755,"high":674.756,"low":674.376,"close":674.466,"volume":7.461100101470947},{"timestamp":1742381220000,"open":674.586,"high":674.74,"low":674.344,"close":674.719,"volume":2.934799909591675},{"timestamp":1742381280000,"open":674.72,"high":675.01,"low":674.634,"close":674.955,"volume":2.9166998863220215},{"timestamp":1742381340000,"open":674.954,"high":675.212,"low":674.698,"close":675.19,"volume":2.3069000244140625},{"timestamp":1742381400000,"open":675.19,"high":675.19,"low":674.748,"close":675.178,"volume":1.7577999830245972},{"timestamp":1742381460000,"open":675.178,"high":675.246,"low":674.787,"close":675.025,"volume":1.9605000019073486},{"timestamp":1742381520000,"open":675.024,"high":675.093,"low":674.589,"close":674.993,"volume":2.2434000968933105},{"timestamp":1742381580000,"open":674.774,"high":674.961,"low":674.521,"close":674.612,"volume":4.73330020904541},{"timestamp":1742381640000,"open":674.61,"high":674.631,"low":674.428,"close":674.487,"volume":5.142499923706055},{"timestamp":1742381700000,"open":674.486,"high":674.588,"low":674.099,"close":674.18,"volume":4.333499908447266},{"timestamp":1742381760000,"open":674.299,"high":674.42,"low":674.228,"close":674.323,"volume":2.829699993133545},{"timestamp":1742381820000,"open":674.328,"high":674.676,"low":674.324,"close":674.613,"volume":2.372299909591675},{"timestamp":1742381880000,"open":674.613,"high":674.77,"low":674.295,"close":674.497,"volume":3.9649999141693115},{"timestamp":1742381940000,"open":674.498,"high":674.817,"low":674.351,"close":674.351,"volume":2.2706000804901123},{"timestamp":1742382000000,"open":674.348,"high":674.503,"low":674.186,"close":674.42,"volume":2.693000078201294},{"timestamp":1742382060000,"open":674.418,"high":674.42,"low":673.927,"close":674.043,"volume":1.7634999752044678},{"timestamp":1742382120000,"open":674.044,"high":674.322,"low":673.966,"close":674.322,"volume":2.186000108718872},{"timestamp":1742382180000,"open":674.321,"high":674.321,"low":674.174,"close":674.299,"volume":0.2542000114917755},{"timestamp":1742382240000,"open":674.304,"high":674.406,"low":674.157,"close":674.397,"volume":1.1607999801635742},{"timestamp":1742382300000,"open":674.398,"high":675.194,"low":674.266,"close":674.919,"volume":1.3794000148773193},{"timestamp":1742382360000,"open":674.916,"high":675.056,"low":674.635,"close":674.64,"volume":0.7797999978065491},{"timestamp":1742382420000,"open":674.64,"high":674.641,"low":674.355,"close":674.618,"volume":1.1239999532699585},{"timestamp":1742382480000,"open":674.699,"high":674.819,"low":674.678,"close":674.724,"volume":0.5126000046730042},{"timestamp":1742382540000,"open":674.724,"high":674.817,"low":674.63,"close":674.729,"volume":1.3188999891281128},{"timestamp":1742382600000,"open":674.748,"high":674.882,"low":674.69,"close":674.815,"volume":1.5865000486373901},{"timestamp":1742382660000,"open":674.815,"high":674.93,"low":674.71,"close":674.864,"volume":1.587399959564209},{"timestamp":1742382720000,"open":674.859,"high":675.113,"low":674.832,"close":675.064,"volume":2.29010009765625},{"timestamp":1742382780000,"open":675.103,"high":675.399,"low":675.028,"close":675.353,"volume":1.9515000581741333},{"timestamp":1742382840000,"open":675.346,"high":675.512,"low":675.317,"close":675.392,"volume":2.819700002670288},{"timestamp":1742382900000,"open":675.388,"high":675.709,"low":675.347,"close":675.591,"volume":2.597100019454956},{"timestamp":1742382960000,"open":675.594,"high":675.594,"low":675.338,"close":675.519,"volume":4.697400093078613},{"timestamp":1742383020000,"open":675.519,"high":675.765,"low":675.462,"close":675.738,"volume":1.576300024986267},{"timestamp":1742383080000,"open":675.735,"high":675.945,"low":675.705,"close":675.942,"volume":1.4738999605178833},{"timestamp":1742383140000,"open":675.942,"high":676.023,"low":675.918,"close":675.951,"volume":3.765000104904175},{"timestamp":1742383200000,"open":675.952,"high":676.129,"low":675.823,"close":675.826,"volume":2.6458001136779785},{"timestamp":1742383260000,"open":675.823,"high":675.853,"low":675.642,"close":675.749,"volume":1.9046000242233276},{"timestamp":1742383320000,"open":675.751,"high":675.809,"low":675.68,"close":675.72,"volume":0.9829000234603882},{"timestamp":1742383380000,"open":675.678,"high":676.134,"low":675.605,"close":675.949,"volume":1.7168999910354614},{"timestamp":1742383440000,"open":675.95,"high":676.052,"low":675.842,"close":675.897,"volume":1.5995999574661255},{"timestamp":1742383500000,"open":675.897,"high":676.033,"low":675.872,"close":675.913,"volume":3.0020999908447266},{"timestamp":1742383560000,"open":675.914,"high":676.185,"low":675.911,"close":676.183,"volume":1.5053000450134277},{"timestamp":1742383620000,"open":676.18,"high":676.305,"low":676.126,"close":676.208,"volume":3.447000026702881},{"timestamp":1742383680000,"open":676.202,"high":676.326,"low":676.172,"close":676.292,"volume":2.0418999195098877},{"timestamp":1742383740000,"open":676.294,"high":676.409,"low":676.282,"close":676.402,"volume":2.9827001094818115},{"timestamp":1742383800000,"open":676.402,"high":676.409,"low":675.832,"close":675.886,"volume":2.017400026321411},{"timestamp":1742383860000,"open":675.884,"high":675.903,"low":675.583,"close":675.619,"volume":1.7705999612808228},{"timestamp":1742383920000,"open":675.639,"high":675.772,"low":675.521,"close":675.521,"volume":1.7896000146865845},{"timestamp":1742383980000,"open":675.504,"high":675.803,"low":675.492,"close":675.662,"volume":2.6877999305725098},{"timestamp":1742384040000,"open":675.665,"high":675.673,"low":675.595,"close":675.661,"volume":2.642699956893921},{"timestamp":1742384100000,"open":675.66,"high":675.682,"low":675.384,"close":675.424,"volume":1.1619999408721924},{"timestamp":1742384160000,"open":675.384,"high":675.563,"low":675.384,"close":675.563,"volume":0.9807000160217285},{"timestamp":1742384220000,"open":675.543,"high":675.804,"low":675.543,"close":675.787,"volume":0.6753000020980835},{"timestamp":1742384280000,"open":675.727,"high":675.77,"low":675.515,"close":675.555,"volume":1.426900029182434},{"timestamp":1742384340000,"open":675.557,"high":675.831,"low":675.557,"close":675.829,"volume":0.5213000178337097},{"timestamp":1742384400000,"open":675.828,"high":676.354,"low":675.82,"close":676.179,"volume":0.42089998722076416},{"timestamp":1742384460000,"open":676.177,"high":676.2,"low":675.781,"close":676.2,"volume":2.3966000080108643},{"timestamp":1742384520000,"open":676.2,"high":676.21,"low":675.766,"close":675.971,"volume":3.2121999263763428},{"timestamp":1742384580000,"open":675.952,"high":676.194,"low":675.736,"close":675.755,"volume":1.1075999736785889},{"timestamp":1742384640000,"open":675.754,"high":676.129,"low":675.734,"close":675.861,"volume":4.503699779510498},{"timestamp":1742384700000,"open":675.901,"high":676.037,"low":675.629,"close":675.849,"volume":1.667099952697754},{"timestamp":1742384760000,"open":675.845,"high":675.998,"low":675.627,"close":675.99,"volume":2.8482000827789307},{"timestamp":1742384820000,"open":675.99,"high":676.109,"low":675.797,"close":676.01,"volume":3.2063000202178955},{"timestamp":1742384880000,"open":676.002,"high":676.052,"low":675.667,"close":675.873,"volume":4.0055999755859375},{"timestamp":1742384940000,"open":675.875,"high":676.153,"low":675.841,"close":675.912,"volume":1.4843000173568726},{"timestamp":1742385000000,"open":675.912,"high":675.98,"low":675.523,"close":675.57,"volume":2.996299982070923},{"timestamp":1742385060000,"open":675.47,"high":675.753,"low":675.444,"close":675.533,"volume":1.2168999910354614},{"timestamp":1742385120000,"open":675.53,"high":675.579,"low":675.411,"close":675.429,"volume":8.007200241088867},{"timestamp":1742385180000,"open":675.423,"high":675.67,"low":675.418,"close":675.49,"volume":5.270999908447266},{"timestamp":1742385240000,"open":675.489,"high":675.819,"low":675.434,"close":675.448,"volume":5.0395002365112305},{"timestamp":1742385300000,"open":675.449,"high":675.672,"low":675.413,"close":675.554,"volume":5.558199882507324},{"timestamp":1742385360000,"open":675.551,"high":676.636,"low":675.551,"close":676.42,"volume":1.7861000299453735},{"timestamp":1742385420000,"open":676.416,"high":676.416,"low":675.794,"close":675.836,"volume":1.6086000204086304},{"timestamp":1742385480000,"open":675.841,"high":676.226,"low":675.751,"close":676.092,"volume":3.539299964904785},{"timestamp":1742385540000,"open":676.091,"high":676.309,"low":675.901,"close":676.309,"volume":2.808300018310547},{"timestamp":1742385600000,"open":676.417,"high":676.491,"low":675.87,"close":675.87,"volume":2.1212000846862793},{"timestamp":1742385660000,"open":675.99,"high":676.463,"low":675.95,"close":676.119,"volume":2.55430006980896},{"timestamp":1742385720000,"open":676.059,"high":676.172,"low":675.735,"close":675.845,"volume":2.646199941635132},{"timestamp":1742385780000,"open":675.833,"high":675.877,"low":675.694,"close":675.828,"volume":2.5653998851776123},{"timestamp":1742385840000,"open":675.832,"high":675.851,"low":675.729,"close":675.776,"volume":1.3978999853134155},{"timestamp":1742385900000,"open":675.775,"high":675.854,"low":675.561,"close":675.648,"volume":2.928999900817871},{"timestamp":1742385960000,"open":675.647,"high":676.053,"low":675.647,"close":675.957,"volume":1.8616000413894653},{"timestamp":1742386020000,"open":676.038,"high":676.494,"low":675.957,"close":676.106,"volume":1.8605999946594238},{"timestamp":1742386080000,"open":676.104,"high":676.194,"low":675.934,"close":676.154,"volume":1.7770999670028687},{"timestamp":1742386140000,"open":676.152,"high":676.524,"low":676.065,"close":676.423,"volume":1.6430000066757202},{"timestamp":1742386200000,"open":676.421,"high":676.638,"low":676.421,"close":676.49,"volume":1.9896999597549438},{"timestamp":1742386260000,"open":676.493,"high":676.543,"low":676.298,"close":676.364,"volume":2.302799940109253},{"timestamp":1742386320000,"open":676.36,"high":676.503,"low":676.118,"close":676.257,"volume":1.466599941253662},{"timestamp":1742386380000,"open":676.257,"high":676.572,"low":676.257,"close":676.431,"volume":3.19569993019104},{"timestamp":1742386440000,"open":676.428,"high":676.435,"low":676.092,"close":676.094,"volume":1.276900053024292},{"timestamp":1742386500000,"open":676.097,"high":676.111,"low":675.601,"close":675.787,"volume":2.40939998626709},{"timestamp":1742386560000,"open":675.794,"high":675.899,"low":675.784,"close":675.81,"volume":0.7766000032424927},{"timestamp":1742386620000,"open":675.812,"high":676.043,"low":675.812,"close":676.021,"volume":0.5418000221252441},{"timestamp":1742386680000,"open":676.028,"high":676.154,"low":675.972,"close":676.066,"volume":1.895799994468689},{"timestamp":1742386740000,"open":676.066,"high":676.081,"low":675.857,"close":675.97,"volume":1.37909996509552},{"timestamp":1742386800000,"open":676.01,"high":676.337,"low":675.564,"close":675.632,"volume":2.3701999187469482},{"timestamp":1742386860000,"open":675.641,"high":675.641,"low":674.91,"close":675.407,"volume":1.3588000535964966},{"timestamp":1742386920000,"open":675.467,"high":675.471,"low":675.117,"close":675.131,"volume":0.897599995136261},{"timestamp":1742386980000,"open":675.13,"high":675.217,"low":674.873,"close":675.197,"volume":1.2395999431610107},{"timestamp":1742387040000,"open":675.217,"high":675.309,"low":675.035,"close":675.105,"volume":0.8248999714851379},{"timestamp":1742387100000,"open":675.125,"high":675.686,"low":675.047,"close":675.299,"volume":0.866599977016449},{"timestamp":1742387160000,"open":675.319,"high":675.497,"low":675.104,"close":675.133,"volume":1.3331999778747559},{"timestamp":1742387220000,"open":675.124,"high":675.125,"low":674.681,"close":674.709,"volume":1.6705000400543213},{"timestamp":1742387280000,"open":674.711,"high":674.734,"low":674.218,"close":674.218,"volume":0.8504999876022339},{"timestamp":1742387340000,"open":674.218,"high":674.285,"low":673.973,"close":674.022,"volume":1.5298000574111938},{"timestamp":1742387400000,"open":674.042,"high":674.781,"low":673.467,"close":673.634,"volume":2.07450008392334},{"timestamp":1742387460000,"open":673.654,"high":673.73,"low":673.255,"close":673.351,"volume":0.9373000264167786},{"timestamp":1742387520000,"open":673.409,"high":673.805,"low":673.126,"close":673.25,"volume":1.2164000272750854},{"timestamp":1742387580000,"open":673.349,"high":673.509,"low":672.619,"close":673.077,"volume":2.75219988822937},{"timestamp":1742387640000,"open":673.037,"high":674.034,"low":672.938,"close":674.034,"volume":1.3351999521255493},{"timestamp":1742387700000,"open":674.034,"high":674.234,"low":673.476,"close":674.011,"volume":1.492900013923645},{"timestamp":1742387760000,"open":674.009,"high":674.136,"low":673.821,"close":673.941,"volume":1.4766000509262085},{"timestamp":1742387820000,"open":673.961,"high":674.371,"low":673.901,"close":674.148,"volume":2.0083999633789062},{"timestamp":1742387880000,"open":674.088,"high":674.328,"low":673.936,"close":674.223,"volume":1.8371000289916992},{"timestamp":1742387940000,"open":674.223,"high":674.228,"low":674.004,"close":674.141,"volume":1.6399999856948853},{"timestamp":1742388000000,"open":674.141,"high":674.426,"low":673.836,"close":674.036,"volume":1.2074999809265137},{"timestamp":1742388060000,"open":673.936,"high":674.076,"low":673.756,"close":673.818,"volume":1.2855000495910645},{"timestamp":1742388120000,"open":673.639,"high":673.838,"low":673.301,"close":673.324,"volume":1.7989000082015991},{"timestamp":1742388180000,"open":673.325,"high":673.398,"low":673.056,"close":673.099,"volume":1.5931999683380127},{"timestamp":1742388240000,"open":673.097,"high":673.496,"low":672.75,"close":673.496,"volume":3.093400001525879},{"timestamp":1742388300000,"open":673.496,"high":673.974,"low":673.217,"close":673.951,"volume":3.3127999305725098},{"timestamp":1742388360000,"open":673.991,"high":674.25,"low":673.917,"close":674.21,"volume":1.9392000436782837},{"timestamp":1742388420000,"open":674.217,"high":674.542,"low":674.084,"close":674.383,"volume":3.648200035095215},{"timestamp":1742388480000,"open":674.383,"high":674.569,"low":674.044,"close":674.203,"volume":2.969399929046631},{"timestamp":1742388540000,"open":674.203,"high":674.424,"low":673.889,"close":673.913,"volume":2.6663999557495117},{"timestamp":1742388600000,"open":673.916,"high":673.916,"low":673.124,"close":673.482,"volume":3.1473000049591064},{"timestamp":1742388660000,"open":673.502,"high":673.689,"low":673.191,"close":673.351,"volume":1.8528000116348267},{"timestamp":1742388720000,"open":673.296,"high":673.689,"low":673.296,"close":673.49,"volume":2.862600088119507},{"timestamp":1742388780000,"open":673.53,"high":673.729,"low":673.144,"close":673.226,"volume":3.34089994430542},{"timestamp":1742388840000,"open":673.226,"high":673.327,"low":672.404,"close":672.586,"volume":2.521199941635132},{"timestamp":1742388900000,"open":672.587,"high":672.772,"low":672.354,"close":672.733,"volume":2.139899969100952},{"timestamp":1742388960000,"open":672.733,"high":672.764,"low":672.237,"close":672.661,"volume":2.4616000652313232},{"timestamp":1742389020000,"open":672.66,"high":672.926,"low":672.44,"close":672.52,"volume":2.1870999336242676},{"timestamp":1742389080000,"open":672.42,"high":672.994,"low":672.4,"close":672.755,"volume":1.7835999727249146},{"timestamp":1742389140000,"open":673.254,"high":673.469,"low":672.935,"close":673.094,"volume":2.270400047302246},{"timestamp":1742389200000,"open":673.034,"high":673.407,"low":672.416,"close":673.034,"volume":3.723599910736084},{"timestamp":1742389260000,"open":673.054,"high":673.586,"low":672.855,"close":673.586,"volume":3.327899932861328},{"timestamp":1742389320000,"open":673.591,"high":673.867,"low":673.398,"close":673.46,"volume":2.9182000160217285},{"timestamp":1742389380000,"open":673.418,"high":674.131,"low":673.418,"close":673.952,"volume":2.9809000492095947},{"timestamp":1742389440000,"open":674.032,"high":674.196,"low":673.568,"close":673.982,"volume":3.4746999740600586},{"timestamp":1742389500000,"open":673.962,"high":674.495,"low":673.828,"close":674.301,"volume":2.848299980163574},{"timestamp":1742389560000,"open":674.301,"high":674.656,"low":674.176,"close":674.6,"volume":3.449700117111206},{"timestamp":1742389620000,"open":674.6,"high":674.604,"low":674.006,"close":674.201,"volume":2.243499994277954},{"timestamp":1742389680000,"open":674.082,"high":674.363,"low":673.844,"close":674.15,"volume":2.77239990234375},{"timestamp":1742389740000,"open":674.11,"high":674.194,"low":673.435,"close":674.194,"volume":2.9521000385284424},{"timestamp":1742389800000,"open":674.212,"high":674.212,"low":673.701,"close":673.863,"volume":3.3594000339508057},{"timestamp":1742389860000,"open":673.812,"high":674.121,"low":673.499,"close":673.499,"volume":2.908900022506714},{"timestamp":1742389920000,"open":673.579,"high":673.878,"low":673.319,"close":673.499,"volume":1.4127999544143677},{"timestamp":1742389980000,"open":673.598,"high":673.858,"low":673.377,"close":673.397,"volume":1.2723000049591064},{"timestamp":1742390040000,"open":673.357,"high":673.437,"low":672.72,"close":672.72,"volume":1.8948999643325806},{"timestamp":1742390100000,"open":672.685,"high":672.907,"low":671.555,"close":672.475,"volume":3.1522998809814453},{"timestamp":1742390160000,"open":672.535,"high":673.317,"low":672.535,"close":673.207,"volume":3.6140999794006348},{"timestamp":1742390220000,"open":673.129,"high":673.583,"low":673.01,"close":673.125,"volume":3.345599889755249},{"timestamp":1742390280000,"open":673.085,"high":673.184,"low":672.738,"close":673.033,"volume":1.9840999841690063},{"timestamp":1742390340000,"open":672.993,"high":673.756,"low":672.993,"close":673.756,"volume":2.188199996948242},{"timestamp":1742390400000,"open":673.696,"high":674.138,"low":673.354,"close":673.472,"volume":3.0957999229431152},{"timestamp":1742390460000,"open":673.452,"high":673.635,"low":672.736,"close":672.805,"volume":3.280600070953369},{"timestamp":1742390520000,"open":672.911,"high":673.103,"low":672.69,"close":673.066,"volume":2.8078999519348145},{"timestamp":1742390580000,"open":673.113,"high":673.211,"low":672.596,"close":672.705,"volume":3.280600070953369},{"timestamp":1742390640000,"open":672.704,"high":672.996,"low":672.187,"close":672.224,"volume":3.9560000896453857},{"timestamp":1742390700000,"open":672.085,"high":672.497,"low":672.064,"close":672.497,"volume":3.321500062942505},{"timestamp":1742390760000,"open":672.498,"high":672.766,"low":672.24,"close":672.567,"volume":4.263700008392334},{"timestamp":1742390820000,"open":672.608,"high":673.036,"low":672.377,"close":672.963,"volume":3.32669997215271},{"timestamp":1742390880000,"open":672.925,"high":673.004,"low":672.664,"close":672.807,"volume":2.264699935913086},{"timestamp":1742390940000,"open":672.707,"high":673.012,"low":672.645,"close":672.871,"volume":2.976749897003174},{"timestamp":1742391000000,"open":672.831,"high":673.335,"low":672.522,"close":672.782,"volume":4.152750015258789},{"timestamp":1742391060000,"open":672.91,"high":673.045,"low":671.892,"close":672.45,"volume":3.6052000522613525},{"timestamp":1742391120000,"open":672.33,"high":672.58,"low":671.548,"close":672.329,"volume":5.022299766540527},{"timestamp":1742391180000,"open":672.312,"high":672.312,"low":670.102,"close":670.479,"volume":4.539400100708008},{"timestamp":1742391240000,"open":670.461,"high":671.267,"low":670.086,"close":670.516,"volume":4.714900016784668},{"timestamp":1742391300000,"open":670.52,"high":671.388,"low":670.443,"close":671.375,"volume":4.722499847412109},{"timestamp":1742391360000,"open":671.052,"high":671.052,"low":669.651,"close":669.793,"volume":4.90749979019165},{"timestamp":1742391420000,"open":669.693,"high":670.492,"low":669.056,"close":669.504,"volume":4.53849983215332},{"timestamp":1742391480000,"open":669.384,"high":670.27,"low":669.271,"close":669.612,"volume":4.550899982452393},{"timestamp":1742391540000,"open":669.6,"high":670.571,"low":669.399,"close":670.571,"volume":4.276599884033203},{"timestamp":1742391600000,"open":670.69,"high":671.538,"low":670.266,"close":670.742,"volume":4.70550012588501},{"timestamp":1742391660000,"open":670.641,"high":670.782,"low":669.973,"close":670.507,"volume":4.171999931335449},{"timestamp":1742391720000,"open":670.627,"high":671.177,"low":670.459,"close":670.56,"volume":4.871200084686279},{"timestamp":1742391780000,"open":670.662,"high":671.509,"low":670.258,"close":670.801,"volume":5.5030999183654785},{"timestamp":1742391840000,"open":670.701,"high":671.031,"low":670.518,"close":670.67,"volume":6.703199863433838},{"timestamp":1742391900000,"open":670.669,"high":671.307,"low":670.105,"close":670.328,"volume":4.707699775695801},{"timestamp":1742391960000,"open":670.338,"high":670.782,"low":670.134,"close":670.436,"volume":5.889699935913086},{"timestamp":1742392020000,"open":670.436,"high":671.414,"low":670.417,"close":671.303,"volume":6.720600128173828},{"timestamp":1742392080000,"open":671.442,"high":672.255,"low":671.442,"close":671.723,"volume":5.258800029754639},{"timestamp":1742392140000,"open":671.784,"high":672.777,"low":671.784,"close":672.644,"volume":4.6971001625061035},{"timestamp":1742392200000,"open":672.644,"high":673.4,"low":672.412,"close":672.915,"volume":4.376200199127197},{"timestamp":1742392260000,"open":672.912,"high":673.416,"low":672.674,"close":673.315,"volume":3.9449000358581543},{"timestamp":1742392320000,"open":673.314,"high":673.812,"low":673.158,"close":673.455,"volume":3.7291998863220215},{"timestamp":1742392380000,"open":673.454,"high":673.68,"low":673.358,"close":673.385,"volume":3.402400016784668},{"timestamp":1742392440000,"open":673.305,"high":673.717,"low":672.837,"close":672.837,"volume":3.983599901199341},{"timestamp":1742392500000,"open":672.778,"high":672.818,"low":671.993,"close":672.401,"volume":3.895400047302246},{"timestamp":1742392560000,"open":672.681,"high":673.12,"low":672.497,"close":672.85,"volume":2.4400999546051025},{"timestamp":1742392620000,"open":672.845,"high":673.005,"low":672.567,"close":672.769,"volume":2.7314999103546143},{"timestamp":1742392680000,"open":672.868,"high":673.034,"low":671.987,"close":672.772,"volume":5.667099952697754},{"timestamp":1742392740000,"open":672.771,"high":672.885,"low":672.084,"close":672.243,"volume":4.885200023651123},{"timestamp":1742392800000,"open":672.141,"high":672.141,"low":670.741,"close":670.902,"volume":3.7585999965667725},{"timestamp":1742392860000,"open":670.803,"high":671.294,"low":670.145,"close":671.257,"volume":3.498300075531006},{"timestamp":1742392920000,"open":671.297,"high":671.433,"low":670.78,"close":670.959,"volume":2.8471999168395996},{"timestamp":1742392980000,"open":670.959,"high":671.178,"low":670.548,"close":670.878,"volume":2.287600040435791},{"timestamp":1742393040000,"open":670.878,"high":671.254,"low":670.454,"close":670.494,"volume":2.9932000637054443},{"timestamp":1742393100000,"open":670.454,"high":670.907,"low":670.131,"close":670.642,"volume":3.077399969100952},{"timestamp":1742393160000,"open":670.605,"high":670.974,"low":670.238,"close":670.974,"volume":4.133600234985352},{"timestamp":1742393220000,"open":670.934,"high":670.934,"low":669.845,"close":669.967,"volume":4.530099868774414},{"timestamp":1742393280000,"open":669.926,"high":670.308,"low":669.88,"close":669.899,"volume":3.591599941253662},{"timestamp":1742393340000,"open":669.939,"high":669.939,"low":668.922,"close":669.704,"volume":3.833899974822998},{"timestamp":1742393400000,"open":669.743,"high":670.667,"low":669.6,"close":670.257,"volume":4.403800010681152},{"timestamp":1742393460000,"open":670.236,"high":670.506,"low":669.859,"close":670.445,"volume":3.303499937057495},{"timestamp":1742393520000,"open":670.446,"high":670.573,"low":670.182,"close":670.503,"volume":2.650700092315674},{"timestamp":1742393580000,"open":670.501,"high":670.98,"low":669.9,"close":670.027,"volume":3.318000078201294},{"timestamp":1742393640000,"open":669.976,"high":670.982,"low":669.943,"close":670.931,"volume":4.361199855804443},{"timestamp":1742393700000,"open":670.932,"high":671.667,"low":670.895,"close":671.247,"volume":3.8499999046325684},{"timestamp":1742393760000,"open":671.249,"high":671.506,"low":671.02,"close":671.291,"volume":4.525899887084961},{"timestamp":1742393820000,"open":671.091,"high":671.48,"low":670.891,"close":671.319,"volume":3.683000087738037},{"timestamp":1742393880000,"open":671.32,"high":671.538,"low":670.993,"close":671.093,"volume":4.848199844360352},{"timestamp":1742393940000,"open":670.893,"high":671.354,"low":670.515,"close":670.547,"volume":3.289900064468384},{"timestamp":1742394000000,"open":670.548,"high":671.38,"low":670.526,"close":670.92,"volume":3.4860999584198},{"timestamp":1742394060000,"open":670.851,"high":670.968,"low":670.32,"close":670.507,"volume":4.23199987411499},{"timestamp":1742394120000,"open":670.504,"high":670.865,"low":669.209,"close":669.454,"volume":5.608099937438965},{"timestamp":1742394180000,"open":669.453,"high":670.583,"low":669.185,"close":670.544,"volume":4.1255998611450195},{"timestamp":1742394240000,"open":670.434,"high":670.521,"low":670.144,"close":670.425,"volume":2.8919999599456787},{"timestamp":1742394300000,"open":670.405,"high":670.508,"low":669.556,"close":670.043,"volume":5.063600063323975},{"timestamp":1742394360000,"open":669.949,"high":670.403,"low":669.652,"close":669.749,"volume":3.6147000789642334},{"timestamp":1742394420000,"open":669.749,"high":670.261,"low":669.631,"close":670.056,"volume":4.052999973297119},{"timestamp":1742394480000,"open":670.054,"high":670.69,"low":670.048,"close":670.458,"volume":4.858699798583984},{"timestamp":1742394540000,"open":670.452,"high":671.127,"low":670.452,"close":671.117,"volume":4.56279993057251},{"timestamp":1742394600000,"open":671.225,"high":671.876,"low":671.031,"close":671.8,"volume":5.451000213623047},{"timestamp":1742394660000,"open":671.796,"high":672.093,"low":671.439,"close":671.796,"volume":4.9984002113342285},{"timestamp":1742394720000,"open":671.776,"high":671.776,"low":670.905,"close":671.325,"volume":3.4233999252319336},{"timestamp":1742394780000,"open":671.326,"high":671.799,"low":671.005,"close":671.779,"volume":4.125100135803223},{"timestamp":1742394840000,"open":671.819,"high":672.139,"low":671.465,"close":671.837,"volume":3.0308001041412354},{"timestamp":1742394900000,"open":672.057,"high":672.233,"low":671.535,"close":671.535,"volume":2.828900098800659},{"timestamp":1742394960000,"open":671.853,"high":672.047,"low":671.605,"close":671.826,"volume":4.52839994430542},{"timestamp":1742395020000,"open":671.863,"high":672.307,"low":671.584,"close":671.865,"volume":2.652400016784668},{"timestamp":1742395080000,"open":671.865,"high":672.306,"low":671.744,"close":671.906,"volume":4.33650016784668},{"timestamp":1742395140000,"open":671.746,"high":671.935,"low":671.507,"close":671.615,"volume":2.7832000255584717},{"timestamp":1742395200000,"open":671.617,"high":671.827,"low":671.196,"close":671.356,"volume":2.456199884414673},{"timestamp":1742395260000,"open":671.326,"high":671.705,"low":670.967,"close":670.974,"volume":2.330699920654297},{"timestamp":1742395320000,"open":670.967,"high":671.278,"low":670.738,"close":671.228,"volume":3.272900104522705},{"timestamp":1742395380000,"open":671.208,"high":671.316,"low":670.648,"close":670.727,"volume":2.8457999229431152},{"timestamp":1742395440000,"open":670.728,"high":670.939,"low":670.481,"close":670.876,"volume":4.11359977722168},{"timestamp":1742395500000,"open":671.052,"high":671.148,"low":670.716,"close":670.904,"volume":2.9746999740600586},{"timestamp":1742395560000,"open":670.944,"high":671.041,"low":670.304,"close":670.759,"volume":3.352799892425537},{"timestamp":1742395620000,"open":670.96,"high":671.054,"low":670.119,"close":670.678,"volume":4.225900173187256},{"timestamp":1742395680000,"open":670.538,"high":670.798,"low":670.324,"close":670.421,"volume":4.251299858093262},{"timestamp":1742395740000,"open":670.42,"high":670.73,"low":670.172,"close":670.41,"volume":2.517400026321411},{"timestamp":1742395800000,"open":670.45,"high":670.51,"low":670.045,"close":670.334,"volume":2.478800058364868},{"timestamp":1742395860000,"open":670.254,"high":670.663,"low":670.249,"close":670.576,"volume":3.194200038909912},{"timestamp":1742395920000,"open":670.613,"high":670.613,"low":670.126,"close":670.41,"volume":5.09060001373291},{"timestamp":1742395980000,"open":670.413,"high":670.517,"low":669.974,"close":670.114,"volume":3.873699903488159},{"timestamp":1742396040000,"open":670.104,"high":670.51,"low":669.872,"close":670.354,"volume":3.6707000732421875},{"timestamp":1742396100000,"open":670.353,"high":670.525,"low":669.879,"close":670.277,"volume":4.475900173187256},{"timestamp":1742396160000,"open":670.156,"high":670.416,"low":670.035,"close":670.069,"volume":3.3842999935150146},{"timestamp":1742396220000,"open":670.07,"high":670.22,"low":669.841,"close":670.119,"volume":3.2507998943328857},{"timestamp":1742396280000,"open":670.102,"high":670.373,"low":669.961,"close":670.174,"volume":3.7335000038146973},{"timestamp":1742396340000,"open":670.173,"high":670.444,"low":670.035,"close":670.303,"volume":3.6791999340057373},{"timestamp":1742396400000,"open":670.283,"high":670.645,"low":669.975,"close":670.491,"volume":4.148600101470947},{"timestamp":1742396460000,"open":670.213,"high":671.042,"low":670.213,"close":670.595,"volume":3.589200019836426},{"timestamp":1742396520000,"open":670.635,"high":670.873,"low":670.331,"close":670.812,"volume":4.1859002113342285},{"timestamp":1742396580000,"open":670.87,"high":671.406,"low":670.499,"close":671.306,"volume":2.2923998832702637},{"timestamp":1742396640000,"open":671.106,"high":671.326,"low":670.596,"close":670.718,"volume":2.74780011177063},{"timestamp":1742396700000,"open":670.617,"high":671.019,"low":670.596,"close":671.019,"volume":3.2339000701904297},{"timestamp":1742396760000,"open":670.859,"high":671.022,"low":670.407,"close":670.547,"volume":3.5546000003814697},{"timestamp":1742396820000,"open":670.647,"high":671.284,"low":670.324,"close":670.944,"volume":4.022299766540527},{"timestamp":1742396880000,"open":670.947,"high":671.383,"low":670.947,"close":671.174,"volume":4.402299880981445},{"timestamp":1742396940000,"open":671.15,"high":671.461,"low":670.773,"close":671.116,"volume":5.422150135040283},{"timestamp":1742397000000,"open":670.956,"high":671.244,"low":670.686,"close":670.854,"volume":6.6971001625061035},{"timestamp":1742397060000,"open":670.856,"high":671.105,"low":670.448,"close":670.798,"volume":4.297900199890137},{"timestamp":1742397120000,"open":670.898,"high":671.152,"low":670.541,"close":670.854,"volume":4.181399822235107},{"timestamp":1742397180000,"open":670.855,"high":671.114,"low":670.562,"close":670.846,"volume":5.3140997886657715},{"timestamp":1742397240000,"open":670.586,"high":671.124,"low":670.582,"close":670.962,"volume":6.460299968719482},{"timestamp":1742397300000,"open":670.902,"high":671.351,"low":670.621,"close":670.726,"volume":3.9388999938964844},{"timestamp":1742397360000,"open":670.727,"high":671.1,"low":670.609,"close":670.955,"volume":4.771599769592285},{"timestamp":1742397420000,"open":670.954,"high":671.668,"low":670.924,"close":671.319,"volume":4.244999885559082},{"timestamp":1742397480000,"open":671.373,"high":671.998,"low":671.247,"close":671.651,"volume":6.718100070953369},{"timestamp":1742397540000,"open":671.651,"high":671.977,"low":671.361,"close":671.744,"volume":5.49144983291626},{"timestamp":1742397600000,"open":671.745,"high":672.207,"low":671.478,"close":671.98,"volume":6.247300148010254},{"timestamp":1742397660000,"open":672.138,"high":672.512,"low":671.888,"close":671.916,"volume":4.302450180053711},{"timestamp":1742397720000,"open":671.913,"high":672.213,"low":671.681,"close":671.887,"volume":6.085050106048584},{"timestamp":1742397780000,"open":671.889,"high":672.145,"low":671.647,"close":671.655,"volume":3.229300022125244},{"timestamp":1742397840000,"open":671.648,"high":671.964,"low":671.36,"close":671.712,"volume":5.063899993896484},{"timestamp":1742397900000,"open":671.591,"high":671.986,"low":671.337,"close":671.603,"volume":2.125699996948242},{"timestamp":1742397960000,"open":671.603,"high":671.812,"low":671.122,"close":671.355,"volume":6.881400108337402},{"timestamp":1742398020000,"open":671.351,"high":671.506,"low":671.095,"close":671.455,"volume":4.456699848175049},{"timestamp":1742398080000,"open":671.415,"high":671.486,"low":670.838,"close":671.447,"volume":6.085899829864502},{"timestamp":1742398140000,"open":671.289,"high":671.603,"low":671.135,"close":671.194,"volume":2.883500099182129},{"timestamp":1742398200000,"open":671.193,"high":671.304,"low":670.767,"close":670.848,"volume":3.276099920272827},{"timestamp":1742398260000,"open":670.847,"high":671.199,"low":670.648,"close":671.18,"volume":2.4925999641418457},{"timestamp":1742398320000,"open":671.1,"high":671.35,"low":670.956,"close":671.1,"volume":2.686800003051758},{"timestamp":1742398380000,"open":671.095,"high":671.543,"low":670.955,"close":671.274,"volume":3.2070999145507812},{"timestamp":1742398440000,"open":671.09,"high":671.649,"low":671.038,"close":671.53,"volume":2.7286999225616455},{"timestamp":1742398500000,"open":671.537,"high":671.635,"low":671.128,"close":671.287,"volume":2.166800022125244},{"timestamp":1742398560000,"open":671.299,"high":671.774,"low":671.285,"close":671.733,"volume":1.5470000505447388},{"timestamp":1742398620000,"open":671.813,"high":671.933,"low":671.59,"close":671.591,"volume":2.0409998893737793},{"timestamp":1742398680000,"open":671.672,"high":672.228,"low":671.561,"close":672.14,"volume":2.5394999980926514},{"timestamp":1742398740000,"open":672.141,"high":672.361,"low":671.842,"close":672.242,"volume":2.2950000762939453},{"timestamp":1742398800000,"open":672.241,"high":672.535,"low":671.94,"close":672.415,"volume":3.4291999340057373},{"timestamp":1742398860000,"open":672.417,"high":672.444,"low":672.071,"close":672.187,"volume":2.842400074005127},{"timestamp":1742398920000,"open":672.192,"high":672.291,"low":671.517,"close":671.778,"volume":2.5243000984191895},{"timestamp":1742398980000,"open":671.758,"high":671.779,"low":671.253,"close":671.321,"volume":1.264799952507019},{"timestamp":1742399040000,"open":671.317,"high":671.514,"low":671.17,"close":671.277,"volume":1.5321999788284302},{"timestamp":1742399100000,"open":671.277,"high":671.578,"low":671.074,"close":671.567,"volume":2.5947999954223633},{"timestamp":1742399160000,"open":671.607,"high":671.899,"low":671.467,"close":671.718,"volume":3.1538000106811523},{"timestamp":1742399220000,"open":671.82,"high":672.119,"low":671.455,"close":671.634,"volume":2.168600082397461},{"timestamp":1742399280000,"open":671.674,"high":671.987,"low":671.597,"close":671.92,"volume":2.424999952316284},{"timestamp":1742399340000,"open":671.84,"high":672.365,"low":671.84,"close":672.312,"volume":2.276400089263916},{"timestamp":1742399400000,"open":672.313,"high":672.53,"low":672.009,"close":672.328,"volume":3.284899950027466},{"timestamp":1742399460000,"open":672.227,"high":672.387,"low":671.906,"close":671.986,"volume":1.934399962425232},{"timestamp":1742399520000,"open":671.989,"high":671.991,"low":671.415,"close":671.611,"volume":2.8970000743865967},{"timestamp":1742399580000,"open":671.612,"high":671.939,"low":671.485,"close":671.743,"volume":3.313499927520752},{"timestamp":1742399640000,"open":671.903,"high":671.946,"low":671.557,"close":671.879,"volume":2.377000093460083},{"timestamp":1742399700000,"open":671.899,"high":671.929,"low":671.342,"close":671.527,"volume":2.164900064468384},{"timestamp":1742399760000,"open":671.528,"high":671.57,"low":670.891,"close":671.365,"volume":3.6070001125335693},{"timestamp":1742399820000,"open":671.375,"high":671.384,"low":670.823,"close":670.97,"volume":1.8710999488830566},{"timestamp":1742399880000,"open":670.97,"high":671.669,"low":670.93,"close":671.492,"volume":3.2753000259399414},{"timestamp":1742399940000,"open":671.495,"high":671.693,"low":671.13,"close":671.678,"volume":3.90910005569458},{"timestamp":1742400000000,"open":671.498,"high":671.942,"low":671.367,"close":671.739,"volume":2.347899913787842},{"timestamp":1742400060000,"open":671.74,"high":672.601,"low":671.538,"close":672.601,"volume":2.2535998821258545},{"timestamp":1742400120000,"open":672.541,"high":672.736,"low":672.2,"close":672.414,"volume":3.0078999996185303},{"timestamp":1742400180000,"open":672.414,"high":672.837,"low":672.331,"close":672.684,"volume":2.0390000343322754},{"timestamp":1742400240000,"open":672.626,"high":672.944,"low":672.346,"close":672.932,"volume":2.737299919128418},{"timestamp":1742400300000,"open":672.933,"high":672.977,"low":672.605,"close":672.973,"volume":2.4948999881744385},{"timestamp":1742400360000,"open":672.934,"high":673.405,"low":672.844,"close":673.286,"volume":2.176100015640259},{"timestamp":1742400420000,"open":673.284,"high":673.366,"low":672.96,"close":673.083,"volume":1.8552000522613525},{"timestamp":1742400480000,"open":673.083,"high":673.302,"low":672.997,"close":673.19,"volume":1.9628000259399414},{"timestamp":1742400540000,"open":673.177,"high":673.28,"low":672.968,"close":673.027,"volume":1.4781999588012695},{"timestamp":1742400600000,"open":673.087,"high":673.472,"low":673.001,"close":673.281,"volume":2.119800090789795},{"timestamp":1742400660000,"open":673.302,"high":673.365,"low":673.124,"close":673.204,"volume":1.8774000406265259},{"timestamp":1742400720000,"open":673.205,"high":673.582,"low":673.151,"close":673.392,"volume":2.676800012588501},{"timestamp":1742400780000,"open":673.292,"high":673.49,"low":673.033,"close":673.214,"volume":2.062999963760376},{"timestamp":1742400840000,"open":673.215,"high":673.269,"low":673.027,"close":673.215,"volume":2.1826000213623047},{"timestamp":1742400900000,"open":673.238,"high":673.664,"low":673.148,"close":673.603,"volume":1.8681000471115112},{"timestamp":1742400960000,"open":673.603,"high":673.698,"low":673.301,"close":673.586,"volume":2.463099956512451},{"timestamp":1742401020000,"open":673.586,"high":674.183,"low":673.428,"close":673.935,"volume":2.438699960708618},{"timestamp":1742401080000,"open":673.914,"high":674.215,"low":673.884,"close":673.951,"volume":1.2172000408172607},{"timestamp":1742401140000,"open":673.991,"high":674.171,"low":673.91,"close":673.931,"volume":1.311400055885315},{"timestamp":1742401200000,"open":673.972,"high":674.131,"low":673.77,"close":674.061,"volume":1.1224000453948975},{"timestamp":1742401260000,"open":674.161,"high":674.616,"low":674.042,"close":674.389,"volume":0.7878000140190125},{"timestamp":1742401320000,"open":674.369,"high":674.546,"low":674.197,"close":674.237,"volume":1.4420000314712524},{"timestamp":1742401380000,"open":674.218,"high":674.561,"low":674.083,"close":674.441,"volume":1.7851999998092651},{"timestamp":1742401440000,"open":674.441,"high":674.541,"low":673.791,"close":673.811,"volume":2.8099000453948975},{"timestamp":1742401500000,"open":673.812,"high":673.913,"low":673.427,"close":673.51,"volume":2.009500026702881},{"timestamp":1742401560000,"open":673.45,"high":673.622,"low":673.273,"close":673.588,"volume":2.0592000484466553},{"timestamp":1742401620000,"open":673.593,"high":673.956,"low":673.518,"close":673.664,"volume":1.9286999702453613},{"timestamp":1742401680000,"open":673.61,"high":673.773,"low":673.5,"close":673.717,"volume":2.402899980545044},{"timestamp":1742401740000,"open":673.737,"high":673.824,"low":673.511,"close":673.588,"volume":2.160599946975708},{"timestamp":1742401800000,"open":673.577,"high":673.577,"low":673.067,"close":673.084,"volume":1.9759000539779663},{"timestamp":1742401860000,"open":673.124,"high":673.353,"low":672.946,"close":673.043,"volume":3.264699935913086},{"timestamp":1742401920000,"open":672.983,"high":673.338,"low":672.812,"close":672.812,"volume":3.193000078201294},{"timestamp":1742401980000,"open":672.892,"high":673.087,"low":672.73,"close":672.771,"volume":2.4667000770568848},{"timestamp":1742402040000,"open":672.76,"high":672.894,"low":672.647,"close":672.827,"volume":2.1956000328063965},{"timestamp":1742402100000,"open":672.747,"high":673.231,"low":672.707,"close":672.927,"volume":2.298799991607666},{"timestamp":1742402160000,"open":672.928,"high":673.083,"low":672.648,"close":672.829,"volume":1.676800012588501},{"timestamp":1742402220000,"open":672.849,"high":672.969,"low":672.722,"close":672.889,"volume":1.731600046157837},{"timestamp":1742402280000,"open":672.829,"high":672.842,"low":672.541,"close":672.763,"volume":0.7146999835968018},{"timestamp":1742402340000,"open":672.802,"high":673.105,"low":672.723,"close":672.819,"volume":2.7195000648498535},{"timestamp":1742402400000,"open":672.82,"high":673.028,"low":672.593,"close":672.683,"volume":2.604599952697754},{"timestamp":1742402460000,"open":672.722,"high":673.055,"low":672.613,"close":672.765,"volume":2.960400104522705},{"timestamp":1742402520000,"open":672.766,"high":673.011,"low":672.571,"close":672.704,"volume":1.732699990272522},{"timestamp":1742402580000,"open":672.703,"high":672.82,"low":672.496,"close":672.576,"volume":1.200600028038025},{"timestamp":1742402640000,"open":672.683,"high":672.813,"low":672.412,"close":672.762,"volume":1.81659996509552},{"timestamp":1742402700000,"open":672.761,"high":673.163,"low":672.746,"close":672.877,"volume":2.060699939727783},{"timestamp":1742402760000,"open":672.917,"high":673.056,"low":672.85,"close":672.908,"volume":1.2858999967575073},{"timestamp":1742402820000,"open":672.916,"high":672.945,"low":672.72,"close":672.76,"volume":1.524999976158142},{"timestamp":1742402880000,"open":672.758,"high":672.843,"low":672.54,"close":672.601,"volume":2.031100034713745},{"timestamp":1742402940000,"open":672.604,"high":672.706,"low":672.432,"close":672.516,"volume":2.1357998847961426},{"timestamp":1742403000000,"open":672.515,"high":673.074,"low":672.453,"close":672.703,"volume":3.380000114440918},{"timestamp":1742403060000,"open":672.752,"high":672.752,"low":671.847,"close":672,"volume":3.0013999938964844},{"timestamp":1742403120000,"open":672.019,"high":672.2,"low":671.908,"close":672.142,"volume":2.5998001098632812},{"timestamp":1742403180000,"open":672.061,"high":672.644,"low":672.061,"close":672.399,"volume":2.0013999938964844},{"timestamp":1742403240000,"open":672.42,"high":672.62,"low":672.304,"close":672.358,"volume":1.6756999492645264},{"timestamp":1742403300000,"open":672.357,"high":672.516,"low":672.032,"close":672.306,"volume":2.7214999198913574},{"timestamp":1742403360000,"open":672.305,"high":672.339,"low":671.977,"close":672.232,"volume":2.3392999172210693},{"timestamp":1742403420000,"open":672.252,"high":672.252,"low":671.791,"close":672.106,"volume":2.4688000679016113},{"timestamp":1742403480000,"open":672.187,"high":672.21,"low":671.889,"close":672.094,"volume":3.6731998920440674},{"timestamp":1742403540000,"open":672.093,"high":672.337,"low":672.041,"close":672.282,"volume":4.002600193023682},{"timestamp":1742403600000,"open":672.303,"high":672.339,"low":671.35,"close":671.436,"volume":3.0966999530792236},{"timestamp":1742403660000,"open":671.436,"high":672.125,"low":671.436,"close":671.785,"volume":2.4407999515533447},{"timestamp":1742403720000,"open":671.904,"high":671.972,"low":671.646,"close":671.952,"volume":2.105799913406372},{"timestamp":1742403780000,"open":671.951,"high":672.139,"low":671.798,"close":672.059,"volume":0.888700008392334},{"timestamp":1742403840000,"open":672.337,"high":672.4,"low":671.851,"close":672.014,"volume":1.750100016593933},{"timestamp":1742403900000,"open":672.024,"high":672.276,"low":671.498,"close":671.519,"volume":2.928299903869629},{"timestamp":1742403960000,"open":671.52,"high":671.964,"low":671.494,"close":671.93,"volume":3.0833001136779785},{"timestamp":1742404020000,"open":671.929,"high":672.075,"low":671.536,"close":671.64,"volume":2.2471001148223877},{"timestamp":1742404080000,"open":671.641,"high":672.194,"low":671.402,"close":672.019,"volume":3.077199935913086},{"timestamp":1742404140000,"open":671.779,"high":672.476,"low":671.719,"close":672.407,"volume":2.6572999954223633},{"timestamp":1742404200000,"open":672.327,"high":672.455,"low":671.957,"close":671.957,"volume":3.9214999675750732},{"timestamp":1742404260000,"open":671.956,"high":672.467,"low":671.956,"close":672.373,"volume":4.205749988555908},{"timestamp":1742404320000,"open":672.376,"high":672.848,"low":672.265,"close":672.432,"volume":3.799799919128418},{"timestamp":1742404380000,"open":672.394,"high":672.719,"low":672.345,"close":672.398,"volume":1.8207000494003296},{"timestamp":1742404440000,"open":672.357,"high":672.504,"low":672.057,"close":672.334,"volume":2.592750072479248},{"timestamp":1742404500000,"open":672.314,"high":672.495,"low":671.973,"close":672.345,"volume":3.5251998901367188},{"timestamp":1742404560000,"open":672.325,"high":672.737,"low":672.237,"close":672.55,"volume":2.9233999252319336},{"timestamp":1742404620000,"open":672.53,"high":672.831,"low":672.494,"close":672.625,"volume":3.039099931716919},{"timestamp":1742404680000,"open":672.704,"high":672.832,"low":672.425,"close":672.433,"volume":2.4748001098632812},{"timestamp":1742404740000,"open":672.433,"high":672.763,"low":672.427,"close":672.662,"volume":1.8415000438690186},{"timestamp":1742404800000,"open":672.715,"high":672.916,"low":672.582,"close":672.863,"volume":2.4382998943328857},{"timestamp":1742404860000,"open":672.943,"high":673.138,"low":672.781,"close":672.845,"volume":2.342400074005127},{"timestamp":1742404920000,"open":672.844,"high":672.844,"low":672.331,"close":672.547,"volume":2.126300096511841},{"timestamp":1742404980000,"open":672.548,"high":673.194,"low":672.45,"close":673.08,"volume":2.4865000247955322},{"timestamp":1742405040000,"open":673.142,"high":673.472,"low":672.92,"close":673.255,"volume":1.4752000570297241},{"timestamp":1742405100000,"open":673.233,"high":673.515,"low":673.021,"close":673.165,"volume":2.341200113296509},{"timestamp":1742405160000,"open":673.164,"high":673.572,"low":673.125,"close":673.432,"volume":3.109999895095825},{"timestamp":1742405220000,"open":673.435,"high":673.514,"low":673.32,"close":673.418,"volume":1.8711999654769897},{"timestamp":1742405280000,"open":673.417,"high":673.501,"low":672.958,"close":672.958,"volume":1.3104000091552734},{"timestamp":1742405340000,"open":673.118,"high":673.367,"low":672.831,"close":673.324,"volume":1.6232999563217163},{"timestamp":1742405400000,"open":673.305,"high":673.51,"low":673.178,"close":673.334,"volume":1.3452999591827393},{"timestamp":1742405460000,"open":673.414,"high":673.414,"low":673.067,"close":673.175,"volume":1.163699984550476},{"timestamp":1742405520000,"open":673.095,"high":673.174,"low":672.744,"close":672.826,"volume":1.8209999799728394},{"timestamp":1742405580000,"open":672.704,"high":672.984,"low":672.601,"close":672.825,"volume":1.3145999908447266},{"timestamp":1742405640000,"open":672.824,"high":672.907,"low":672.505,"close":672.599,"volume":1.524999976158142},{"timestamp":1742405700000,"open":672.616,"high":672.794,"low":672.428,"close":672.511,"volume":1.9701999425888062},{"timestamp":1742405760000,"open":672.491,"high":672.571,"low":672.341,"close":672.426,"volume":0.9247999787330627},{"timestamp":1742405820000,"open":672.385,"high":672.658,"low":672.155,"close":672.54,"volume":1.409999966621399},{"timestamp":1742405880000,"open":672.52,"high":672.661,"low":672.024,"close":672.243,"volume":2.2091000080108643},{"timestamp":1742405940000,"open":672.244,"high":672.587,"low":672.073,"close":672.396,"volume":0.7997999787330627},{"timestamp":1742406000000,"open":672.432,"high":672.536,"low":672.225,"close":672.457,"volume":1.495300054550171},{"timestamp":1742406060000,"open":672.437,"high":672.548,"low":672.277,"close":672.318,"volume":1.559399962425232},{"timestamp":1742406120000,"open":672.303,"high":672.498,"low":672.102,"close":672.431,"volume":1.6062999963760376},{"timestamp":1742406180000,"open":672.47,"high":672.511,"low":672.19,"close":672.307,"volume":1.8200000524520874},{"timestamp":1742406240000,"open":672.306,"high":672.335,"low":671.876,"close":672.092,"volume":1.6546000242233276},{"timestamp":1742406300000,"open":672.09,"high":672.131,"low":671.782,"close":672.025,"volume":1.5947999954223633},{"timestamp":1742406360000,"open":672.021,"high":672.03,"low":671.568,"close":671.789,"volume":2.330399990081787},{"timestamp":1742406420000,"open":671.788,"high":671.788,"low":671.492,"close":671.641,"volume":2.505000114440918},{"timestamp":1742406480000,"open":671.662,"high":671.886,"low":671.508,"close":671.571,"volume":2.120500087738037},{"timestamp":1742406540000,"open":671.512,"high":671.719,"low":671.432,"close":671.648,"volume":1.2310999631881714},{"timestamp":1742406600000,"open":671.548,"high":671.837,"low":671.548,"close":671.675,"volume":2.709199905395508},{"timestamp":1742406660000,"open":671.671,"high":671.83,"low":671.572,"close":671.751,"volume":3.063199996948242},{"timestamp":1742406720000,"open":671.753,"high":671.99,"low":671.737,"close":671.74,"volume":2.473099946975708},{"timestamp":1742406780000,"open":671.8,"high":671.805,"low":671.546,"close":671.69,"volume":2.1219000816345215},{"timestamp":1742406840000,"open":671.708,"high":671.836,"low":671.537,"close":671.781,"volume":3.8513998985290527},{"timestamp":1742406900000,"open":671.783,"high":671.959,"low":671.73,"close":671.805,"volume":4.043399810791016},{"timestamp":1742406960000,"open":671.805,"high":671.866,"low":671.524,"close":671.642,"volume":1.1455999612808228},{"timestamp":1742407020000,"open":671.641,"high":671.898,"low":671.478,"close":671.606,"volume":3.0859999656677246},{"timestamp":1742407080000,"open":671.587,"high":671.71,"low":671.41,"close":671.505,"volume":3.720900058746338},{"timestamp":1742407140000,"open":671.501,"high":671.71,"low":670.966,"close":671.209,"volume":3.6322999000549316},{"timestamp":1742407200000,"open":671.169,"high":672.709,"low":671.139,"close":672.436,"volume":3.814199924468994},{"timestamp":1742407260000,"open":672.538,"high":673.151,"low":671.885,"close":672.187,"volume":4.970600128173828},{"timestamp":1742407320000,"open":672.187,"high":673.476,"low":672.106,"close":673.387,"volume":4.70550012588501},{"timestamp":1742407380000,"open":673.386,"high":673.587,"low":673.17,"close":673.184,"volume":4.098100185394287},{"timestamp":1742407440000,"open":673.186,"high":673.421,"low":672.106,"close":672.538,"volume":4.515399932861328},{"timestamp":1742407500000,"open":672.534,"high":673.331,"low":672.49,"close":672.859,"volume":4.985599994659424},{"timestamp":1742407560000,"open":672.879,"high":673.327,"low":672.425,"close":672.524,"volume":5.003200054168701},{"timestamp":1742407620000,"open":672.524,"high":673.791,"low":672.453,"close":673.668,"volume":3.684799909591675},{"timestamp":1742407680000,"open":673.778,"high":674.005,"low":673.382,"close":673.884,"volume":3.172300100326538},{"timestamp":1742407740000,"open":673.904,"high":674.218,"low":673.486,"close":673.615,"volume":3.756200075149536},{"timestamp":1742407800000,"open":673.61,"high":674.333,"low":673.61,"close":673.843,"volume":4.53000020980835},{"timestamp":1742407860000,"open":673.743,"high":674.112,"low":673.083,"close":673.083,"volume":4.936100006103516},{"timestamp":1742407920000,"open":673.183,"high":673.454,"low":672.778,"close":673.327,"volume":2.0599000453948975},{"timestamp":1742407980000,"open":673.528,"high":674.411,"low":673.422,"close":673.856,"volume":2.2464001178741455},{"timestamp":1742408040000,"open":673.858,"high":674.142,"low":673.801,"close":673.903,"volume":3.6572000980377197},{"timestamp":1742408100000,"open":673.845,"high":673.966,"low":673.499,"close":673.695,"volume":4.052599906921387},{"timestamp":1742408160000,"open":673.693,"high":674.216,"low":673.662,"close":674.132,"volume":2.866499900817871},{"timestamp":1742408220000,"open":674.131,"high":674.41,"low":673.959,"close":674.329,"volume":2.2339999675750732},{"timestamp":1742408280000,"open":674.267,"high":674.552,"low":674.008,"close":674.372,"volume":2.075200080871582},{"timestamp":1742408340000,"open":674.374,"high":674.923,"low":674.18,"close":674.429,"volume":3.564500093460083},{"timestamp":1742408400000,"open":674.389,"high":674.531,"low":673.973,"close":674.032,"volume":3.3315000534057617},{"timestamp":1742408460000,"open":674.032,"high":674.767,"low":674.032,"close":674.252,"volume":2.7520999908447266},{"timestamp":1742408520000,"open":674.209,"high":674.77,"low":673.982,"close":674.631,"volume":3.8248000144958496},{"timestamp":1742408580000,"open":674.63,"high":674.962,"low":674.542,"close":674.92,"volume":3.7967000007629395},{"timestamp":1742408640000,"open":674.921,"high":675.32,"low":674.793,"close":675.147,"volume":4.19789981842041},{"timestamp":1742408700000,"open":675.087,"high":675.127,"low":674.212,"close":674.3,"volume":4.618199825286865},{"timestamp":1742408760000,"open":674.24,"high":674.565,"low":674.074,"close":674.222,"volume":5.078499794006348},{"timestamp":1742408820000,"open":674.178,"high":674.399,"low":673.584,"close":673.749,"volume":5.102499961853027},{"timestamp":1742408880000,"open":673.751,"high":673.775,"low":673.2,"close":673.307,"volume":4.889800071716309},{"timestamp":1742408940000,"open":673.311,"high":673.707,"low":673.253,"close":673.494,"volume":3.9446001052856445},{"timestamp":1742409000000,"open":673.387,"high":674.081,"low":673.387,"close":673.773,"volume":4.748600006103516},{"timestamp":1742409060000,"open":673.776,"high":674.38,"low":673.764,"close":674.143,"volume":4.758399963378906},{"timestamp":1742409120000,"open":674.164,"high":675.051,"low":674.164,"close":674.85,"volume":3.53439998626709},{"timestamp":1742409180000,"open":674.844,"high":675.072,"low":674.455,"close":674.896,"volume":3.025099992752075},{"timestamp":1742409240000,"open":674.877,"high":675.366,"low":674.541,"close":675.366,"volume":3.9821999073028564},{"timestamp":1742409300000,"open":675.362,"high":675.661,"low":674.969,"close":675.153,"volume":2.9093000888824463},{"timestamp":1742409360000,"open":675.032,"high":676.372,"low":675.032,"close":676.072,"volume":6.017099857330322},{"timestamp":1742409420000,"open":676.113,"high":676.587,"low":675.979,"close":676.091,"volume":6.756700038909912},{"timestamp":1742409480000,"open":676.111,"high":676.508,"low":675.377,"close":675.527,"volume":7.610599994659424},{"timestamp":1742409540000,"open":675.507,"high":676.053,"low":675.341,"close":675.849,"volume":6.4096999168396},{"timestamp":1742409600000,"open":675.847,"high":676.152,"low":675.403,"close":675.429,"volume":6.456200122833252},{"timestamp":1742409660000,"open":675.509,"high":676.261,"low":675.414,"close":676.002,"volume":6.331200122833252},{"timestamp":1742409720000,"open":676.203,"high":676.739,"low":675.739,"close":676.028,"volume":5.8333001136779785},{"timestamp":1742409780000,"open":676.027,"high":676.027,"low":675.09,"close":675.266,"volume":4.4293999671936035},{"timestamp":1742409840000,"open":675.27,"high":675.916,"low":675.163,"close":675.892,"volume":2.2816998958587646},{"timestamp":1742409900000,"open":675.891,"high":676.282,"low":675.262,"close":675.332,"volume":1.798699975013733},{"timestamp":1742409960000,"open":675.287,"high":675.367,"low":674.941,"close":674.971,"volume":1.8361999988555908},{"timestamp":1742410020000,"open":674.911,"high":675.567,"low":674.825,"close":675.536,"volume":1.6222000122070312},{"timestamp":1742410080000,"open":675.535,"high":675.604,"low":675.078,"close":675.196,"volume":1.6627000570297241},{"timestamp":1742410140000,"open":675.209,"high":675.444,"low":674.645,"close":674.655,"volume":1.5928000211715698},{"timestamp":1742410200000,"open":674.635,"high":674.789,"low":674.42,"close":674.572,"volume":1.8009999990463257},{"timestamp":1742410260000,"open":674.571,"high":674.601,"low":673.733,"close":674.029,"volume":2.281399965286255},{"timestamp":1742410320000,"open":674.028,"high":674.563,"low":673.849,"close":674.385,"volume":2.1689999103546143},{"timestamp":1742410380000,"open":674.387,"high":674.981,"low":674.257,"close":674.981,"volume":2.8524999618530273},{"timestamp":1742410440000,"open":674.901,"high":675.016,"low":674.524,"close":674.78,"volume":4.412600040435791},{"timestamp":1742410500000,"open":674.801,"high":675.067,"low":674.393,"close":675.067,"volume":2.6491000652313232},{"timestamp":1742410560000,"open":675.068,"high":675.69,"low":674.91,"close":675.581,"volume":2.90339994430542},{"timestamp":1742410620000,"open":675.586,"high":676.181,"low":675.464,"close":676.177,"volume":2.0566999912261963},{"timestamp":1742410680000,"open":676.166,"high":676.207,"low":675.807,"close":676.186,"volume":3.253200054168701},{"timestamp":1742410740000,"open":676.166,"high":676.413,"low":675.755,"close":676.066,"volume":3.8842999935150146},{"timestamp":1742410800000,"open":676.099,"high":676.373,"low":675.891,"close":675.993,"volume":4.740200042724609},{"timestamp":1742410860000,"open":676.152,"high":676.203,"low":675.509,"close":675.509,"volume":3.449399948120117},{"timestamp":1742410920000,"open":675.58,"high":675.969,"low":675.233,"close":675.73,"volume":3.713249921798706},{"timestamp":1742410980000,"open":675.729,"high":675.973,"low":675.673,"close":675.764,"volume":3.735300064086914},{"timestamp":1742411040000,"open":675.765,"high":676.39,"low":675.728,"close":676.094,"volume":2.937000036239624},{"timestamp":1742411100000,"open":676.233,"high":676.482,"low":675.709,"close":676.189,"volume":4.068299770355225},{"timestamp":1742411160000,"open":676.209,"high":676.502,"low":676.054,"close":676.324,"volume":4.378799915313721},{"timestamp":1742411220000,"open":676.422,"high":677.332,"low":676.222,"close":677.211,"volume":4.4079999923706055},{"timestamp":1742411280000,"open":677.233,"high":677.412,"low":676.894,"close":677.38,"volume":4.78410005569458},{"timestamp":1742411340000,"open":677.441,"high":678.151,"low":677.378,"close":677.824,"volume":4.2571001052856445},{"timestamp":1742411400000,"open":677.834,"high":678.635,"low":677.74,"close":678.514,"volume":3.704900026321411},{"timestamp":1742411460000,"open":678.515,"high":678.635,"low":677.818,"close":677.838,"volume":4.938799858093262},{"timestamp":1742411520000,"open":677.859,"high":677.909,"low":677.442,"close":677.726,"volume":4.196700096130371},{"timestamp":1742411580000,"open":677.785,"high":678.146,"low":677.515,"close":677.558,"volume":4.364999771118164},{"timestamp":1742411640000,"open":677.599,"high":677.843,"low":677.232,"close":677.76,"volume":4.678899765014648},{"timestamp":1742411700000,"open":677.758,"high":678.292,"low":677.668,"close":678.177,"volume":4.3755998611450195},{"timestamp":1742411760000,"open":678.274,"high":678.443,"low":678.075,"close":678.1,"volume":4.360099792480469},{"timestamp":1742411820000,"open":678.16,"high":678.423,"low":677.017,"close":677.323,"volume":5.880099773406982},{"timestamp":1742411880000,"open":677.333,"high":677.457,"low":676.612,"close":677.073,"volume":5.650899887084961},{"timestamp":1742411940000,"open":676.97,"high":677.085,"low":676.329,"close":676.823,"volume":3.0943000316619873},{"timestamp":1742412000000,"open":676.804,"high":676.909,"low":676.059,"close":676.186,"volume":4.211299896240234},{"timestamp":1742412060000,"open":676.107,"high":676.154,"low":675.71,"close":676.13,"volume":4.57450008392334},{"timestamp":1742412120000,"open":676.13,"high":676.342,"low":675.056,"close":675.167,"volume":4.289599895477295},{"timestamp":1742412180000,"open":675.168,"high":675.321,"low":674.227,"close":674.747,"volume":4.7067999839782715},{"timestamp":1742412240000,"open":674.749,"high":675.942,"low":674.728,"close":675.704,"volume":5.1168999671936035},{"timestamp":1742412300000,"open":675.643,"high":675.765,"low":674.985,"close":675.239,"volume":4.9217000007629395},{"timestamp":1742412360000,"open":675.245,"high":675.529,"low":674.998,"close":675.446,"volume":4.687099933624268},{"timestamp":1742412420000,"open":675.451,"high":675.451,"low":674.662,"close":674.847,"volume":4.611599922180176},{"timestamp":1742412480000,"open":674.872,"high":675.326,"low":674.692,"close":674.791,"volume":5.484600067138672},{"timestamp":1742412540000,"open":674.786,"high":674.891,"low":674.235,"close":674.662,"volume":5.3003997802734375},{"timestamp":1742412600000,"open":674.625,"high":675.59,"low":674.607,"close":675.324,"volume":4.679200172424316},{"timestamp":1742412660000,"open":675.322,"high":675.59,"low":674.964,"close":674.984,"volume":3.8234000205993652},{"timestamp":1742412720000,"open":674.903,"high":675.548,"low":674.903,"close":675.251,"volume":2.8157999515533447},{"timestamp":1742412780000,"open":675.276,"high":675.812,"low":675.224,"close":675.707,"volume":4.059599876403809},{"timestamp":1742412840000,"open":675.711,"high":675.893,"low":675.454,"close":675.729,"volume":4.105100154876709},{"timestamp":1742412900000,"open":675.749,"high":676.024,"low":675.596,"close":675.752,"volume":4.518050193786621},{"timestamp":1742412960000,"open":675.749,"high":676.194,"low":675.532,"close":676.194,"volume":4.541299819946289},{"timestamp":1742413020000,"open":676.194,"high":676.389,"low":675.944,"close":676.216,"volume":5.060299873352051},{"timestamp":1742413080000,"open":676.321,"high":676.519,"low":676.128,"close":676.247,"volume":4.914100170135498},{"timestamp":1742413140000,"open":676.248,"high":676.771,"low":676.05,"close":676.465,"volume":5.22189998626709},{"timestamp":1742413200000,"open":676.465,"high":676.691,"low":676.276,"close":676.463,"volume":4.09630012512207},{"timestamp":1742413260000,"open":676.456,"high":676.921,"low":676.395,"close":676.817,"volume":3.7520999908447266},{"timestamp":1742413320000,"open":676.937,"high":677.167,"low":676.708,"close":676.864,"volume":3.738800048828125},{"timestamp":1742413380000,"open":676.863,"high":677.238,"low":676.739,"close":677.225,"volume":4.220799922943115},{"timestamp":1742413440000,"open":677.225,"high":677.436,"low":677.066,"close":677.135,"volume":4.38539981842041},{"timestamp":1742413500000,"open":677.061,"high":677.194,"low":676.799,"close":676.856,"volume":4.076200008392334},{"timestamp":1742413560000,"open":676.837,"high":677.416,"low":676.557,"close":677.377,"volume":2.863300085067749},{"timestamp":1742413620000,"open":677.297,"high":677.932,"low":677.297,"close":677.857,"volume":2.9068000316619873},{"timestamp":1742413680000,"open":677.856,"high":677.926,"low":677.586,"close":677.698,"volume":3.3278000354766846},{"timestamp":1742413740000,"open":677.679,"high":677.954,"low":677.462,"close":677.681,"volume":2.560499906539917},{"timestamp":1742413800000,"open":677.521,"high":677.576,"low":677.008,"close":677.141,"volume":4.014200210571289},{"timestamp":1742413860000,"open":677.14,"high":677.576,"low":676.974,"close":677.427,"volume":4.782549858093262},{"timestamp":1742413920000,"open":677.426,"high":677.673,"low":677.122,"close":677.469,"volume":2.95770001411438},{"timestamp":1742413980000,"open":677.469,"high":677.804,"low":677.357,"close":677.55,"volume":3.5641000270843506},{"timestamp":1742414040000,"open":677.53,"high":677.693,"low":677.344,"close":677.461,"volume":2.4161999225616455},{"timestamp":1742414100000,"open":677.461,"high":677.702,"low":677.126,"close":677.292,"volume":3.321700096130371},{"timestamp":1742414160000,"open":677.29,"high":677.833,"low":676.991,"close":677.695,"volume":2.286400079727173},{"timestamp":1742414220000,"open":677.694,"high":677.773,"low":677.271,"close":677.424,"volume":3.522700071334839},{"timestamp":1742414280000,"open":677.464,"high":677.627,"low":677.345,"close":677.582,"volume":2.8554999828338623},{"timestamp":1742414340000,"open":677.598,"high":677.715,"low":677.321,"close":677.345,"volume":3.6696999073028564},{"timestamp":1742414400000,"open":677.345,"high":677.385,"low":676.732,"close":677.214,"volume":1.2446999549865723},{"timestamp":1742414460000,"open":677.154,"high":677.17,"low":676.777,"close":676.777,"volume":2.5696001052856445},{"timestamp":1742414520000,"open":676.778,"high":676.95,"low":676.265,"close":676.534,"volume":3.2973999977111816},{"timestamp":1742414580000,"open":676.614,"high":676.848,"low":676.563,"close":676.777,"volume":2.77620005607605},{"timestamp":1742414640000,"open":676.757,"high":676.842,"low":676.565,"close":676.627,"volume":1.5181000232696533},{"timestamp":1742414700000,"open":676.567,"high":676.567,"low":676.173,"close":676.5,"volume":1.5999000072479248},{"timestamp":1742414760000,"open":676.5,"high":676.597,"low":676.335,"close":676.526,"volume":3.3629000186920166},{"timestamp":1742414820000,"open":676.526,"high":676.945,"low":676.439,"close":676.906,"volume":2.9433999061584473},{"timestamp":1742414880000,"open":676.907,"high":676.966,"low":676.593,"close":676.634,"volume":3.032599925994873},{"timestamp":1742414940000,"open":676.633,"high":677.024,"low":676.602,"close":677.024,"volume":2.378700017929077},{"timestamp":1742415000000,"open":677.245,"high":677.644,"low":677.245,"close":677.633,"volume":2.1008999347686768},{"timestamp":1742415060000,"open":677.633,"high":678.164,"low":677.633,"close":678.056,"volume":1.8065999746322632},{"timestamp":1742415120000,"open":678.056,"high":678.231,"low":678.029,"close":678.071,"volume":3.1519999504089355},{"timestamp":1742415180000,"open":678.071,"high":678.345,"low":678.06,"close":678.181,"volume":2.7551000118255615},{"timestamp":1742415240000,"open":678.159,"high":678.342,"low":678.051,"close":678.134,"volume":2.0411999225616455},{"timestamp":1742415300000,"open":678.174,"high":678.198,"low":678.054,"close":678.081,"volume":1.236899971961975},{"timestamp":1742415360000,"open":678.042,"high":678.183,"low":678.042,"close":678.177,"volume":1.1717000007629395},{"timestamp":1742415420000,"open":678.177,"high":678.319,"low":678.156,"close":678.279,"volume":1.3882999420166016},{"timestamp":1742415480000,"open":678.259,"high":678.308,"low":678.02,"close":678.126,"volume":1.033400058746338},{"timestamp":1742415540000,"open":678.086,"high":678.097,"low":677.883,"close":677.977,"volume":0.8112000226974487},{"timestamp":1742415600000,"open":677.997,"high":678.236,"low":677.922,"close":678.196,"volume":0.6722999811172485},{"timestamp":1742415660000,"open":678.256,"high":678.334,"low":678.047,"close":678.049,"volume":0.7559999823570251},{"timestamp":1742415720000,"open":678.049,"high":678.374,"low":678.045,"close":678.185,"volume":1.722599983215332},{"timestamp":1742415780000,"open":678.162,"high":678.611,"low":677.988,"close":678.552,"volume":1.051300048828125},{"timestamp":1742415840000,"open":678.551,"high":678.794,"low":678.51,"close":678.612,"volume":1.9594000577926636},{"timestamp":1742415900000,"open":678.609,"high":678.61,"low":678.351,"close":678.444,"volume":2.2018001079559326},{"timestamp":1742415960000,"open":678.444,"high":678.582,"low":678.385,"close":678.581,"volume":2.4038000106811523},{"timestamp":1742416020000,"open":678.583,"high":678.583,"low":678.297,"close":678.297,"volume":1.4745999574661255},{"timestamp":1742416080000,"open":678.296,"high":678.356,"low":678.254,"close":678.337,"volume":1.9190000295639038},{"timestamp":1742416140000,"open":678.318,"high":678.502,"low":678.168,"close":678.355,"volume":2.0199999809265137},{"timestamp":1742416200000,"open":678.334,"high":678.355,"low":677.994,"close":678.085,"volume":1.232200026512146},{"timestamp":1742416260000,"open":678.086,"high":678.147,"low":677.999,"close":678.033,"volume":1.0908000469207764},{"timestamp":1742416320000,"open":678.032,"high":678.045,"low":677.522,"close":677.751,"volume":1.3533999919891357},{"timestamp":1742416380000,"open":677.851,"high":678.11,"low":677.831,"close":678.03,"volume":1.1109999418258667},{"timestamp":1742416440000,"open":678.011,"high":678.09,"low":677.764,"close":677.798,"volume":0.7878000140190125},{"timestamp":1742416500000,"open":677.837,"high":678.033,"low":677.787,"close":678.033,"volume":2.121000051498413},{"timestamp":1742416560000,"open":678.032,"high":678.196,"low":677.931,"close":677.978,"volume":1.3938000202178955},{"timestamp":1742416620000,"open":678.039,"high":678.045,"low":677.89,"close":677.958,"volume":1.636199951171875},{"timestamp":1742416680000,"open":677.959,"high":678.014,"low":677.827,"close":677.888,"volume":1.520400047302246},{"timestamp":1742416740000,"open":677.867,"high":677.951,"low":677.807,"close":677.946,"volume":0.6060000061988831},{"timestamp":1742416800000,"open":677.926,"high":678.107,"low":677.926,"close":678.06,"volume":1.1109999418258667},{"timestamp":1742416860000,"open":678.055,"high":678.095,"low":677.871,"close":677.912,"volume":0.8686000108718872},{"timestamp":1742416920000,"open":677.921,"high":677.947,"low":677.679,"close":677.732,"volume":1.5149999856948853},{"timestamp":1742416980000,"open":677.718,"high":677.793,"low":677.534,"close":677.574,"volume":1.8179999589920044},{"timestamp":1742417040000,"open":677.519,"high":677.723,"low":677.519,"close":677.676,"volume":2.0199999809265137},{"timestamp":1742417100000,"open":677.636,"high":677.865,"low":677.57,"close":677.694,"volume":0.9696000218391418},{"timestamp":1742417160000,"open":677.669,"high":677.839,"low":677.615,"close":677.811,"volume":1.0099999904632568},{"timestamp":1742417220000,"open":677.811,"high":678.352,"low":677.691,"close":678.332,"volume":0.46459999680519104},{"timestamp":1742417280000,"open":678.312,"high":678.312,"low":678.171,"close":678.278,"volume":0.44440001249313354},{"timestamp":1742417340000,"open":678.217,"high":678.263,"low":678.122,"close":678.234,"volume":0.6665999889373779},{"timestamp":1742417400000,"open":678.211,"high":678.259,"low":678.049,"close":678.169,"volume":1.4543999433517456},{"timestamp":1742417460000,"open":678.17,"high":678.32,"low":678.152,"close":678.178,"volume":0.646399974822998},{"timestamp":1742417520000,"open":678.173,"high":678.252,"low":678.049,"close":678.049,"volume":0.44440001249313354},{"timestamp":1742417580000,"open":678.049,"high":678.122,"low":677.936,"close":677.957,"volume":0.7878000140190125},{"timestamp":1742417640000,"open":677.877,"high":677.877,"low":677.538,"close":677.775,"volume":1.2375999689102173},{"timestamp":1742417700000,"open":677.789,"high":678.229,"low":677.68,"close":678.155,"volume":1.3077000379562378},{"timestamp":1742417760000,"open":678.214,"high":678.295,"low":678.087,"close":678.189,"volume":1.2524000406265259},{"timestamp":1742417820000,"open":678.149,"high":678.231,"low":677.795,"close":678.033,"volume":1.4395999908447266},{"timestamp":1742417880000,"open":678.054,"high":678.419,"low":677.796,"close":677.796,"volume":1.6658999919891357},{"timestamp":1742417940000,"open":677.868,"high":677.868,"low":675.905,"close":675.932,"volume":1.4365999698638916},{"timestamp":1742421600000,"open":678.256,"high":678.374,"low":677.414,"close":678.249,"volume":0.10485000163316727},{"timestamp":1742421660000,"open":678.149,"high":678.25,"low":677.258,"close":677.258,"volume":0.15780000388622284},{"timestamp":1742421720000,"open":677.259,"high":678,"low":676.981,"close":677.919,"volume":0.17384999990463257},{"timestamp":1742421780000,"open":677.618,"high":678.155,"low":677.618,"close":678.082,"volume":0.10530000180006027},{"timestamp":1742421840000,"open":678.068,"high":678.18,"low":677.78,"close":678.144,"volume":0.20110000669956207},{"timestamp":1742421900000,"open":678.043,"high":678.043,"low":677.683,"close":677.755,"volume":0.5802000164985657},{"timestamp":1742421960000,"open":677.755,"high":677.985,"low":677.735,"close":677.965,"volume":0.704800009727478},{"timestamp":1742422020000,"open":677.945,"high":678.025,"low":677.905,"close":677.965,"volume":0.6665999889373779},{"timestamp":1742422080000,"open":677.965,"high":678.135,"low":677.925,"close":678.135,"volume":0.5066999793052673},{"timestamp":1742422140000,"open":678.135,"high":678.236,"low":677.915,"close":678.017,"volume":0.5407000184059143},{"timestamp":1742422200000,"open":678.016,"high":678.025,"low":677.805,"close":677.925,"volume":0.5841000080108643},{"timestamp":1742422260000,"open":677.925,"high":677.926,"low":677.917,"close":677.917,"volume":0.28349998593330383},{"timestamp":1742422320000,"open":677.917,"high":677.937,"low":677.826,"close":677.917,"volume":0.4666999876499176},{"timestamp":1742422380000,"open":677.956,"high":677.997,"low":677.817,"close":677.896,"volume":0.3912000060081482},{"timestamp":1742422440000,"open":677.896,"high":677.9,"low":677.776,"close":677.896,"volume":0.25760000944137573},{"timestamp":1742422500000,"open":677.897,"high":678.202,"low":677.896,"close":677.996,"volume":0.7516999840736389},{"timestamp":1742422560000,"open":677.996,"high":678.099,"low":677.896,"close":677.896,"volume":0.4787999987602234},{"timestamp":1742422620000,"open":677.896,"high":677.997,"low":677.836,"close":677.896,"volume":0.45080000162124634},{"timestamp":1742422680000,"open":677.996,"high":677.997,"low":677.896,"close":677.996,"volume":0.413100004196167},{"timestamp":1742422740000,"open":678.096,"high":678.097,"low":677.837,"close":677.996,"volume":0.5595999956130981},{"timestamp":1742422800000,"open":677.996,"high":677.997,"low":677.976,"close":677.997,"volume":0.1647000014781952},{"timestamp":1742422860000,"open":677.996,"high":677.996,"low":677.849,"close":677.862,"volume":0.15119999647140503},{"timestamp":1742422920000,"open":677.852,"high":677.963,"low":677.832,"close":677.832,"volume":0.16599999368190765},{"timestamp":1742422980000,"open":677.611,"high":677.833,"low":677.611,"close":677.833,"volume":0.2362000048160553},{"timestamp":1742423040000,"open":677.831,"high":677.925,"low":677.724,"close":677.923,"volume":0.27239999175071716},{"timestamp":1742423100000,"open":677.923,"high":678.097,"low":677.923,"close":678.096,"volume":0.1565999984741211},{"timestamp":1742423160000,"open":678.096,"high":678.327,"low":678.096,"close":678.226,"volume":0.1120000034570694},{"timestamp":1742423220000,"open":678.227,"high":678.431,"low":678.226,"close":678.426,"volume":0.15109999477863312},{"timestamp":1742423280000,"open":678.426,"high":678.827,"low":678.246,"close":678.266,"volume":0.30309998989105225},{"timestamp":1742423340000,"open":678.266,"high":678.301,"low":678.139,"close":678.296,"volume":0.16990000009536743},{"timestamp":1742423400000,"open":678.297,"high":678.297,"low":677.736,"close":677.848,"volume":0.12389999628067017},{"timestamp":1742423460000,"open":677.836,"high":678.038,"low":677.836,"close":678.037,"volume":0.23890000581741333},{"timestamp":1742423520000,"open":678.036,"high":678.041,"low":677.937,"close":678.037,"volume":0.24969999492168427},{"timestamp":1742423580000,"open":678.137,"high":678.138,"low":678.133,"close":678.134,"volume":0.06480000168085098},{"timestamp":1742423640000,"open":678.134,"high":678.139,"low":678.132,"close":678.138,"volume":0.03240000084042549},{"timestamp":1742423700000,"open":678.119,"high":678.159,"low":678.119,"close":678.142,"volume":0.06340000033378601},{"timestamp":1742423760000,"open":678.162,"high":678.429,"low":678.126,"close":678.428,"volume":0.6177999973297119},{"timestamp":1742423820000,"open":678.468,"high":678.468,"low":678.328,"close":678.428,"volume":0.4675000011920929},{"timestamp":1742423880000,"open":678.444,"high":678.444,"low":678.243,"close":678.243,"volume":0.10100000351667404},{"timestamp":1742423940000,"open":678.323,"high":678.363,"low":678.223,"close":678.243,"volume":0.20200000703334808},{"timestamp":1742424000000,"open":678.323,"high":678.323,"low":678.206,"close":678.206,"volume":0.1615999937057495},{"timestamp":1742424060000,"open":678.226,"high":678.227,"low":678.186,"close":678.226,"volume":0.24240000545978546},{"timestamp":1742424120000,"open":678.226,"high":678.226,"low":678.027,"close":678.107,"volume":0.3635999858379364},{"timestamp":1742424180000,"open":678.106,"high":678.106,"low":678.106,"close":678.106,"volume":0.060600001364946365},{"timestamp":1742424240000,"open":678.106,"high":678.114,"low":677.89,"close":677.9,"volume":0.46459999680519104},{"timestamp":1742424300000,"open":677.89,"high":678.006,"low":677.796,"close":677.898,"volume":0.6665999889373779},{"timestamp":1742424360000,"open":677.898,"high":677.922,"low":677.796,"close":677.796,"volume":0.5049999952316284},{"timestamp":1742424420000,"open":677.756,"high":677.816,"low":677.756,"close":677.756,"volume":0.44440001249313354},{"timestamp":1742424480000,"open":677.776,"high":677.796,"low":677.776,"close":677.776,"volume":0.060600001364946365},{"timestamp":1742424540000,"open":677.796,"high":677.896,"low":677.796,"close":677.896,"volume":0.1615999937057495},{"timestamp":1742424600000,"open":677.829,"high":677.878,"low":677.717,"close":677.747,"volume":0.9291999936103821},{"timestamp":1742424660000,"open":677.847,"high":677.898,"low":677.797,"close":677.839,"volume":1.1353000402450562},{"timestamp":1742424720000,"open":677.838,"high":677.941,"low":677.838,"close":677.941,"volume":0.6262000203132629},{"timestamp":1742424780000,"open":677.901,"high":677.983,"low":677.901,"close":677.957,"volume":0.6868000030517578},{"timestamp":1742424840000,"open":677.958,"high":678.042,"low":677.947,"close":678.041,"volume":0.5049999952316284},{"timestamp":1742424900000,"open":678.121,"high":678.121,"low":678.024,"close":678.117,"volume":0.323199987411499},{"timestamp":1742424960000,"open":678.117,"high":678.126,"low":678.044,"close":678.102,"volume":0.6665999889373779},{"timestamp":1742425020000,"open":678.062,"high":678.222,"low":678.021,"close":678.182,"volume":1.035599946975708},{"timestamp":1742425080000,"open":678.122,"high":678.143,"low":678.022,"close":678.09,"volume":0.18359999358654022},{"timestamp":1742425140000,"open":678.07,"high":678.173,"low":678.037,"close":678.12,"volume":0.30239999294281006},{"timestamp":1742425200000,"open":678.119,"high":678.12,"low":677.753,"close":677.866,"volume":0.31859999895095825},{"timestamp":1742425260000,"open":677.866,"high":677.923,"low":677.776,"close":677.779,"volume":0.3321000039577484},{"timestamp":1742425320000,"open":677.78,"high":677.806,"low":677.714,"close":677.734,"volume":0.21330000460147858},{"timestamp":1742425380000,"open":677.733,"high":677.802,"low":677.692,"close":677.699,"volume":0.31859999895095825},{"timestamp":1742425440000,"open":677.711,"high":677.752,"low":677.51,"close":677.668,"volume":0.27000001072883606},{"timestamp":1742425500000,"open":677.667,"high":677.671,"low":677.51,"close":677.51,"volume":0.12960000336170197},{"timestamp":1742425560000,"open":677.507,"high":677.657,"low":677.459,"close":677.657,"volume":0.2240999937057495},{"timestamp":1742425620000,"open":677.717,"high":677.757,"low":677.657,"close":677.673,"volume":0.1404000073671341},{"timestamp":1742425680000,"open":677.673,"high":677.682,"low":677.647,"close":677.647,"volume":0.04050000011920929},{"timestamp":1742425740000,"open":677.65,"high":677.655,"low":677.549,"close":677.655,"volume":0.06480000168085098},{"timestamp":1742425800000,"open":677.655,"high":677.655,"low":677.518,"close":677.519,"volume":0.6773999929428101},{"timestamp":1742425860000,"open":677.52,"high":677.619,"low":677.48,"close":677.571,"volume":0.646399974822998},{"timestamp":1742425920000,"open":677.551,"high":677.587,"low":677.546,"close":677.587,"volume":0.3837999999523163},{"timestamp":1742425980000,"open":677.584,"high":677.638,"low":677.553,"close":677.635,"volume":0.20200000703334808},{"timestamp":1742426040000,"open":677.656,"high":677.656,"low":677.537,"close":677.632,"volume":0.323199987411499},{"timestamp":1742426100000,"open":677.632,"high":677.653,"low":677.552,"close":677.595,"volume":0.7473999857902527},{"timestamp":1742426160000,"open":677.59,"high":677.624,"low":677.467,"close":677.516,"volume":0.646399974822998},{"timestamp":1742426220000,"open":677.436,"high":677.644,"low":677.436,"close":677.644,"volume":0.5857999920845032},{"timestamp":1742426280000,"open":677.645,"high":677.689,"low":677.56,"close":677.678,"volume":0.42419999837875366},{"timestamp":1742426340000,"open":677.677,"high":677.939,"low":677.677,"close":677.938,"volume":0.4848000109195709},{"timestamp":1742426400000,"open":677.938,"high":678.008,"low":677.849,"close":677.969,"volume":0.4551999866962433},{"timestamp":1742426460000,"open":677.969,"high":677.97,"low":677.81,"close":677.869,"volume":1.0504000186920166},{"timestamp":1742426520000,"open":677.871,"high":678.023,"low":677.869,"close":677.998,"volume":0.8363000154495239},{"timestamp":1742426580000,"open":677.997,"high":678.138,"low":677.86,"close":678.138,"volume":0.5655999779701233},{"timestamp":1742426640000,"open":678.138,"high":678.24,"low":678.098,"close":678.24,"volume":0.20200000703334808},{"timestamp":1742426700000,"open":678.241,"high":678.301,"low":678.232,"close":678.233,"volume":0.4848000109195709},{"timestamp":1742426760000,"open":678.393,"high":678.515,"low":678.374,"close":678.394,"volume":0.5049999952316284},{"timestamp":1742426820000,"open":678.394,"high":678.404,"low":678.303,"close":678.384,"volume":0.26260000467300415},{"timestamp":1742426880000,"open":678.336,"high":678.402,"low":678.336,"close":678.377,"volume":0.3878999948501587},{"timestamp":1742426940000,"open":678.373,"high":678.456,"low":678.373,"close":678.398,"volume":0.5252000093460083},{"timestamp":1742427000000,"open":678.438,"high":678.486,"low":678.388,"close":678.388,"volume":0.44440001249313354},{"timestamp":1742427060000,"open":678.389,"high":678.522,"low":678.369,"close":678.394,"volume":0.7878000140190125},{"timestamp":1742427120000,"open":678.392,"high":678.502,"low":678.392,"close":678.414,"volume":0.7717000246047974},{"timestamp":1742427180000,"open":678.254,"high":678.676,"low":678.254,"close":678.674,"volume":0.989799976348877},{"timestamp":1742427240000,"open":678.675,"high":678.687,"low":678.404,"close":678.534,"volume":0.5655999779701233},{"timestamp":1742427300000,"open":678.535,"high":678.668,"low":678.535,"close":678.665,"volume":0.6868000030517578},{"timestamp":1742427360000,"open":678.663,"high":678.665,"low":678.448,"close":678.508,"volume":0.7932000160217285},{"timestamp":1742427420000,"open":678.548,"high":678.653,"low":678.532,"close":678.573,"volume":0.989799976348877},{"timestamp":1742427480000,"open":678.572,"high":678.677,"low":678.49,"close":678.677,"volume":0.42829999327659607},{"timestamp":1742427540000,"open":678.678,"high":678.706,"low":678.584,"close":678.686,"volume":1.0585999488830566},{"timestamp":1742427600000,"open":678.706,"high":678.708,"low":678.528,"close":678.643,"volume":0.8486999869346619},{"timestamp":1742427660000,"open":678.683,"high":678.835,"low":678.683,"close":678.816,"volume":0.6665999889373779},{"timestamp":1742427720000,"open":678.817,"high":678.937,"low":678.8,"close":678.917,"volume":1.0302000045776367},{"timestamp":1742427780000,"open":678.917,"high":678.945,"low":678.836,"close":678.904,"volume":0.44440001249313354},{"timestamp":1742427840000,"open":678.944,"high":678.982,"low":678.841,"close":678.901,"volume":0.40400001406669617},{"timestamp":1742427900000,"open":678.881,"high":678.952,"low":678.845,"close":678.952,"volume":0.7473999857902527},{"timestamp":1742427960000,"open":678.992,"high":678.992,"low":678.754,"close":678.801,"volume":1.5232000350952148},{"timestamp":1742428020000,"open":678.805,"high":678.857,"low":678.686,"close":678.852,"volume":0.9291999936103821},{"timestamp":1742428080000,"open":678.853,"high":679.015,"low":678.813,"close":679.009,"volume":1.292799949645996},{"timestamp":1742428140000,"open":679.011,"high":679.076,"low":678.989,"close":679.047,"volume":0.5857999920845032},{"timestamp":1742428200000,"open":679.046,"high":679.071,"low":678.897,"close":678.916,"volume":1.0302000045776367},{"timestamp":1742428260000,"open":678.914,"high":678.947,"low":678.689,"close":678.869,"volume":1.4342000484466553},{"timestamp":1742428320000,"open":678.949,"high":679.15,"low":678.913,"close":678.913,"volume":0.5655999779701233},{"timestamp":1742428380000,"open":678.954,"high":678.954,"low":678.841,"close":678.858,"volume":0.7918999791145325},{"timestamp":1742428440000,"open":678.857,"high":678.991,"low":678.797,"close":678.89,"volume":0.5306000113487244},{"timestamp":1742428500000,"open":678.89,"high":678.949,"low":678.81,"close":678.93,"volume":0.646399974822998},{"timestamp":1742428560000,"open":678.969,"high":679.022,"low":678.82,"close":679.022,"volume":0.3635999858379364},{"timestamp":1742428620000,"open":679.022,"high":679.22,"low":679.002,"close":679.158,"volume":0.9696000218391418},{"timestamp":1742428680000,"open":679.138,"high":679.254,"low":679.002,"close":679.154,"volume":0.7730000019073486},{"timestamp":1742428740000,"open":679.134,"high":679.134,"low":679.08,"close":679.081,"volume":0.3837999999523163}]