[{"timestamp":1742342400000,"open":614.78,"high":614.858,"low":614.634,"close":614.852,"volume":0.3617999851703644},{"timestamp":1742342460000,"open":614.852,"high":614.888,"low":614.625,"close":614.625,"volume":0.1728000044822693},{"timestamp":1742342520000,"open":614.643,"high":614.816,"low":614.625,"close":614.798,"volume":0.24570000171661377},{"timestamp":1742342580000,"open":614.761,"high":614.798,"low":614.739,"close":614.754,"volume":0.13500000536441803},{"timestamp":1742342640000,"open":614.645,"high":614.863,"low":614.645,"close":614.753,"volume":0.1242000013589859},{"timestamp":1742342700000,"open":614.771,"high":614.789,"low":614.644,"close":614.767,"volume":0.19709999859333038},{"timestamp":1742342760000,"open":614.767,"high":614.93,"low":614.767,"close":614.857,"volume":0.28349998593330383},{"timestamp":1742342820000,"open":614.857,"high":614.876,"low":614.679,"close":614.679,"volume":0.19030000269412994},{"timestamp":1742342880000,"open":614.715,"high":614.967,"low":614.624,"close":614.913,"volume":0.3240000009536743},{"timestamp":1742342940000,"open":614.913,"high":614.968,"low":614.768,"close":614.911,"volume":0.430400013923645},{"timestamp":1742343000000,"open":614.929,"high":614.982,"low":614.785,"close":614.945,"volume":0.5317999720573425},{"timestamp":1742343060000,"open":614.909,"high":615,"low":614.877,"close":614.982,"volume":0.48010000586509705},{"timestamp":1742343120000,"open":614.965,"high":615.036,"low":614.945,"close":615.001,"volume":0.5206999778747559},{"timestamp":1742343180000,"open":615.001,"high":615.001,"low":614.803,"close":614.886,"volume":0.28349998593330383},{"timestamp":1742343240000,"open":614.904,"high":614.922,"low":614.685,"close":614.685,"volume":0.37790000438690186},{"timestamp":1742343300000,"open":614.685,"high":614.704,"low":614.486,"close":614.674,"volume":0.6894000172615051},{"timestamp":1742343360000,"open":614.674,"high":614.692,"low":614.575,"close":614.666,"volume":0.5299999713897705},{"timestamp":1742343420000,"open":614.593,"high":614.677,"low":614.484,"close":614.571,"volume":0.6448000073432922},{"timestamp":1742343480000,"open":614.571,"high":614.898,"low":614.513,"close":614.806,"volume":1.919600009918213},{"timestamp":1742343540000,"open":614.807,"high":614.843,"low":614.591,"close":614.769,"volume":2.37280011177063},{"timestamp":1742343600000,"open":614.769,"high":614.769,"low":614.587,"close":614.655,"volume":1.2819000482559204},{"timestamp":1742343660000,"open":614.659,"high":614.823,"low":614.593,"close":614.647,"volume":1.472499966621399},{"timestamp":1742343720000,"open":614.647,"high":614.705,"low":614.521,"close":614.705,"volume":0.7960000038146973},{"timestamp":1742343780000,"open":614.632,"high":614.786,"low":614.605,"close":614.669,"volume":1.1411000490188599},{"timestamp":1742343840000,"open":614.663,"high":614.699,"low":614.62,"close":614.677,"volume":0.15109999477863312},{"timestamp":1742343900000,"open":614.677,"high":614.892,"low":614.677,"close":614.892,"volume":0.322299987077713},{"timestamp":1742343960000,"open":614.892,"high":614.932,"low":614.892,"close":614.895,"volume":0.6978999972343445},{"timestamp":1742344020000,"open":614.895,"high":615.136,"low":614.815,"close":615.064,"volume":1.345900058746338},{"timestamp":1742344080000,"open":615.064,"high":615.263,"low":615.064,"close":615.146,"volume":1.4780000448226929},{"timestamp":1742344140000,"open":615.146,"high":615.219,"low":614.976,"close":614.995,"volume":1.1207000017166138},{"timestamp":1742344200000,"open":615.049,"high":615.136,"low":615.026,"close":615.044,"volume":1.0379999876022339},{"timestamp":1742344260000,"open":614.99,"high":615.079,"low":614.932,"close":614.986,"volume":0.4925000071525574},{"timestamp":1742344320000,"open":614.95,"high":614.986,"low":614.823,"close":614.896,"volume":0.39149999618530273},{"timestamp":1742344380000,"open":614.914,"high":614.989,"low":614.715,"close":614.871,"volume":0.3050999939441681},{"timestamp":1742344440000,"open":614.816,"high":615.07,"low":614.816,"close":614.961,"volume":0.15389999747276306},{"timestamp":1742344500000,"open":614.979,"high":615.114,"low":614.916,"close":614.961,"volume":0.3050000071525574},{"timestamp":1742344560000,"open":615.052,"high":615.224,"low":614.997,"close":615.224,"volume":0.21459999680519104},{"timestamp":1742344620000,"open":615.224,"high":615.261,"low":615.08,"close":615.08,"volume":0.14309999346733093},{"timestamp":1742344680000,"open":615.08,"high":615.117,"low":614.972,"close":615.044,"volume":0.296999990940094},{"timestamp":1742344740000,"open":615.044,"high":615.148,"low":614.977,"close":615.112,"volume":0.13500000536441803},{"timestamp":1742344800000,"open":615.149,"high":615.206,"low":615.112,"close":615.206,"volume":0.03240000084042549},{"timestamp":1742344860000,"open":615.207,"high":615.315,"low":615.207,"close":615.286,"volume":0.10530000180006027},{"timestamp":1742344920000,"open":615.359,"high":615.359,"low":615.261,"close":615.274,"volume":0.045899998396635056},{"timestamp":1742344980000,"open":615.196,"high":615.289,"low":615.1,"close":615.236,"volume":0.20250000059604645},{"timestamp":1742345040000,"open":615.225,"high":615.357,"low":615.193,"close":615.272,"volume":0.21060000360012054},{"timestamp":1742345100000,"open":615.293,"high":615.476,"low":615.282,"close":615.407,"volume":0.32670000195503235},{"timestamp":1742345160000,"open":615.353,"high":615.379,"low":615.207,"close":615.283,"volume":0.38609999418258667},{"timestamp":1742345220000,"open":615.283,"high":615.364,"low":615.264,"close":615.308,"volume":0.3050999939441681},{"timestamp":1742345280000,"open":615.308,"high":615.343,"low":615.155,"close":615.191,"volume":0.2766999900341034},{"timestamp":1742345340000,"open":615.205,"high":615.278,"low":615.159,"close":615.183,"volume":0.5619999766349792},{"timestamp":1742345400000,"open":615.175,"high":615.291,"low":615.175,"close":615.196,"volume":0.42559999227523804},{"timestamp":1742345460000,"open":615.207,"high":615.295,"low":615.171,"close":615.272,"volume":0.7698000073432922},{"timestamp":1742345520000,"open":615.272,"high":615.448,"low":615.232,"close":615.255,"volume":0.5504999756813049},{"timestamp":1742345580000,"open":615.287,"high":615.332,"low":615.206,"close":615.332,"volume":0.4812999963760376},{"timestamp":1742345640000,"open":615.278,"high":615.371,"low":615.218,"close":615.298,"volume":0.7731999754905701},{"timestamp":1742345700000,"open":615.236,"high":615.266,"low":615.097,"close":615.234,"volume":0.8126000165939331},{"timestamp":1742345760000,"open":615.218,"high":615.43,"low":615.218,"close":615.33,"volume":0.9035999774932861},{"timestamp":1742345820000,"open":615.34,"high":615.446,"low":615.3,"close":615.339,"volume":0.45210000872612},{"timestamp":1742345880000,"open":615.358,"high":615.412,"low":615.322,"close":615.39,"volume":0.14579999446868896},{"timestamp":1742345940000,"open":615.317,"high":615.317,"low":615.127,"close":615.248,"volume":0.8044999837875366},{"timestamp":1742346000000,"open":615.139,"high":615.463,"low":614.903,"close":615.427,"volume":3.2100000381469727},{"timestamp":1742346060000,"open":615.445,"high":615.463,"low":615.139,"close":615.213,"volume":1.069700002670288},{"timestamp":1742346120000,"open":615.213,"high":615.213,"low":614.919,"close":614.977,"volume":0.4912000000476837},{"timestamp":1742346180000,"open":614.977,"high":615.056,"low":614.826,"close":614.826,"volume":0.8751999735832214},{"timestamp":1742346240000,"open":614.789,"high":614.826,"low":614.626,"close":614.68,"volume":0.3817000091075897},{"timestamp":1742346300000,"open":614.771,"high":614.808,"low":614.583,"close":614.777,"volume":0.7445999979972839},{"timestamp":1742346360000,"open":614.777,"high":615.042,"low":614.676,"close":614.928,"volume":0.8580999970436096},{"timestamp":1742346420000,"open":614.91,"high":614.971,"low":614.784,"close":614.891,"volume":0.5116000175476074},{"timestamp":1742346480000,"open":614.891,"high":615.054,"low":614.827,"close":614.964,"volume":0.5587999820709229},{"timestamp":1742346540000,"open":614.964,"high":615.173,"low":614.895,"close":615.132,"volume":0.6963000297546387},{"timestamp":1742346600000,"open":615.133,"high":615.334,"low":615.132,"close":615.334,"volume":0.5681999921798706},{"timestamp":1742346660000,"open":615.334,"high":615.334,"low":615.106,"close":615.106,"volume":0.4480000138282776},{"timestamp":1742346720000,"open":615.131,"high":615.2,"low":614.835,"close":614.925,"volume":0.5547999739646912},{"timestamp":1742346780000,"open":614.939,"high":615.231,"low":614.899,"close":615.222,"volume":0.6194999814033508},{"timestamp":1742346840000,"open":615.222,"high":615.43,"low":615.214,"close":615.323,"volume":0.599399983882904},{"timestamp":1742346900000,"open":615.323,"high":615.429,"low":615.278,"close":615.318,"volume":0.7153000235557556},{"timestamp":1742346960000,"open":615.408,"high":615.415,"low":615.273,"close":615.302,"volume":0.6642000079154968},{"timestamp":1742347020000,"open":615.303,"high":615.303,"low":614.989,"close":615.011,"volume":0.7074000239372253},{"timestamp":1742347080000,"open":615.066,"high":615.08,"low":614.751,"close":614.946,"volume":1.6467000246047974},{"timestamp":1742347140000,"open":614.928,"high":614.945,"low":614.719,"close":614.832,"volume":1.2728999853134155},{"timestamp":1742347200000,"open":614.839,"high":614.952,"low":614.838,"close":614.937,"volume":0.45489999651908875},{"timestamp":1742347260000,"open":614.928,"high":615.001,"low":614.806,"close":614.971,"volume":0.515500009059906},{"timestamp":1742347320000,"open":614.917,"high":615.141,"low":614.911,"close":615.069,"volume":1.80840003490448},{"timestamp":1742347380000,"open":615.051,"high":615.164,"low":614.937,"close":615.106,"volume":1.3769999742507935},{"timestamp":1742347440000,"open":615.088,"high":615.088,"low":614.882,"close":614.882,"volume":0.4546000063419342},{"timestamp":1742347500000,"open":614.888,"high":615.138,"low":614.863,"close":615.107,"volume":0.39419999718666077},{"timestamp":1742347560000,"open":615.107,"high":615.199,"low":614.849,"close":614.849,"volume":0.3131999969482422},{"timestamp":1742347620000,"open":614.813,"high":615.118,"low":614.758,"close":615.076,"volume":0.4293000102043152},{"timestamp":1742347680000,"open":615.069,"high":615.318,"low":614.951,"close":615.204,"volume":1.3317999839782715},{"timestamp":1742347740000,"open":615.193,"high":615.193,"low":615.038,"close":615.11,"volume":1.333899974822998},{"timestamp":1742347800000,"open":615.132,"high":615.175,"low":614.847,"close":614.928,"volume":2.315999984741211},{"timestamp":1742347860000,"open":614.941,"high":614.95,"low":614.736,"close":614.754,"volume":2.036400079727173},{"timestamp":1742347920000,"open":614.754,"high":614.792,"low":614.546,"close":614.792,"volume":1.080299973487854},{"timestamp":1742347980000,"open":614.752,"high":614.786,"low":614.541,"close":614.684,"volume":0.6937000155448914},{"timestamp":1742348040000,"open":614.648,"high":614.734,"low":614.566,"close":614.634,"volume":0.6367999911308289},{"timestamp":1742348100000,"open":614.634,"high":614.98,"low":614.524,"close":614.794,"volume":0.49810001254081726},{"timestamp":1742348160000,"open":614.776,"high":614.932,"low":614.758,"close":614.918,"volume":0.570900022983551},{"timestamp":1742348220000,"open":614.917,"high":615,"low":614.793,"close":614.867,"volume":0.6746000051498413},{"timestamp":1742348280000,"open":614.867,"high":614.934,"low":614.764,"close":614.904,"volume":0.6384999752044678},{"timestamp":1742348340000,"open":614.914,"high":615.03,"low":614.843,"close":614.889,"volume":0.5425999760627747},{"timestamp":1742348400000,"open":614.853,"high":614.943,"low":614.477,"close":614.533,"volume":1.6574000120162964},{"timestamp":1742348460000,"open":614.551,"high":614.577,"low":614.402,"close":614.42,"volume":1.3946000337600708},{"timestamp":1742348520000,"open":614.413,"high":614.456,"low":614.232,"close":614.233,"volume":1.4632999897003174},{"timestamp":1742348580000,"open":614.247,"high":614.344,"low":614.093,"close":614.096,"volume":1.3803000450134277},{"timestamp":1742348640000,"open":614.094,"high":614.371,"low":614.094,"close":614.352,"volume":1.035099983215332},{"timestamp":1742348700000,"open":614.357,"high":614.47,"low":614.265,"close":614.375,"volume":1.9931999444961548},{"timestamp":1742348760000,"open":614.302,"high":614.357,"low":614.174,"close":614.271,"volume":1.1800999641418457},{"timestamp":1742348820000,"open":614.216,"high":614.607,"low":614.216,"close":614.453,"volume":0.7939000129699707},{"timestamp":1742348880000,"open":614.456,"high":614.648,"low":614.405,"close":614.492,"volume":1.992400050163269},{"timestamp":1742348940000,"open":614.482,"high":614.566,"low":614.378,"close":614.438,"volume":1.4496999979019165},{"timestamp":1742349000000,"open":614.404,"high":614.447,"low":614.274,"close":614.365,"volume":1.0180000066757202},{"timestamp":1742349060000,"open":614.346,"high":614.347,"low":614.082,"close":614.124,"volume":2.999300003051758},{"timestamp":1742349120000,"open":614.109,"high":614.233,"low":613.957,"close":614.008,"volume":2.470400094985962},{"timestamp":1742349180000,"open":614.001,"high":614.188,"low":613.905,"close":613.982,"volume":1.0492000579833984},{"timestamp":1742349240000,"open":613.921,"high":613.978,"low":613.786,"close":613.879,"volume":0.9830999970436096},{"timestamp":1742349300000,"open":613.901,"high":613.915,"low":613.74,"close":613.826,"volume":1.6819000244140625},{"timestamp":1742349360000,"open":613.816,"high":614.035,"low":613.807,"close":614.035,"volume":1.538599967956543},{"timestamp":1742349420000,"open":614.035,"high":614.346,"low":613.981,"close":614.322,"volume":1.1260000467300415},{"timestamp":1742349480000,"open":614.322,"high":614.505,"low":614.297,"close":614.505,"volume":1.539199948310852},{"timestamp":1742349540000,"open":614.468,"high":614.679,"low":614.468,"close":614.572,"volume":1.8799999952316284},{"timestamp":1742349600000,"open":614.586,"high":614.705,"low":614.463,"close":614.637,"volume":0.9865000247955322},{"timestamp":1742349660000,"open":614.636,"high":614.843,"low":614.537,"close":614.843,"volume":0.6195999979972839},{"timestamp":1742349720000,"open":614.807,"high":614.979,"low":614.769,"close":614.974,"volume":0.6155999898910522},{"timestamp":1742349780000,"open":614.977,"high":614.994,"low":614.722,"close":614.764,"volume":0.5238000154495239},{"timestamp":1742349840000,"open":614.766,"high":615.006,"low":614.729,"close":614.87,"volume":0.48330000042915344},{"timestamp":1742349900000,"open":614.882,"high":615.06,"low":614.882,"close":614.979,"volume":0.48730000853538513},{"timestamp":1742349960000,"open":614.997,"high":615.235,"low":614.997,"close":615.01,"volume":0.6399000287055969},{"timestamp":1742350020000,"open":615.065,"high":615.065,"low":614.801,"close":614.943,"volume":0.44279998540878296},{"timestamp":1742350080000,"open":614.928,"high":614.928,"low":614.769,"close":614.92,"volume":0.6480000019073486},{"timestamp":1742350140000,"open":614.92,"high":614.92,"low":614.754,"close":614.9,"volume":0.6047999858856201},{"timestamp":1742350200000,"open":614.872,"high":615.208,"low":614.841,"close":615.024,"volume":0.413100004196167},{"timestamp":1742350260000,"open":615.042,"high":615.282,"low":615.03,"close":615.211,"volume":0.36719998717308044},{"timestamp":1742350320000,"open":615.175,"high":615.389,"low":615.152,"close":615.159,"volume":0.4036000072956085},{"timestamp":1742350380000,"open":615.141,"high":615.181,"low":614.984,"close":615.02,"volume":0.35100001096725464},{"timestamp":1742350440000,"open":615.038,"high":615.054,"low":614.782,"close":614.87,"volume":0.4697999954223633},{"timestamp":1742350500000,"open":614.96,"high":615.033,"low":614.828,"close":614.922,"volume":0.38339999318122864},{"timestamp":1742350560000,"open":615.013,"high":615.028,"low":614.834,"close":614.983,"volume":0.4171000123023987},{"timestamp":1742350620000,"open":614.993,"high":615.017,"low":614.917,"close":614.933,"volume":0.41850000619888306},{"timestamp":1742350680000,"open":614.933,"high":615.014,"low":614.846,"close":614.937,"volume":0.16329999268054962},{"timestamp":1742350740000,"open":614.846,"high":614.996,"low":614.822,"close":614.858,"volume":0.24699999392032623},{"timestamp":1742350800000,"open":614.858,"high":614.894,"low":614.711,"close":614.747,"volume":0.2484000027179718},{"timestamp":1742350860000,"open":614.747,"high":614.773,"low":614.464,"close":614.555,"volume":0.5062000155448914},{"timestamp":1742350920000,"open":614.573,"high":614.573,"low":614.456,"close":614.474,"volume":0.1647000014781952},{"timestamp":1742350980000,"open":614.474,"high":614.624,"low":614.417,"close":614.498,"volume":0.18359999358654022},{"timestamp":1742351040000,"open":614.498,"high":614.498,"low":614.394,"close":614.448,"volume":0.08640000224113464},{"timestamp":1742351100000,"open":614.448,"high":614.606,"low":614.258,"close":614.601,"volume":0.7141000032424927},{"timestamp":1742351160000,"open":614.601,"high":614.662,"low":614.344,"close":614.398,"volume":0.27129998803138733},{"timestamp":1742351220000,"open":614.398,"high":614.49,"low":614.345,"close":614.476,"volume":0.2888999879360199},{"timestamp":1742351280000,"open":614.523,"high":614.658,"low":614.427,"close":614.598,"volume":0.24300000071525574},{"timestamp":1742351340000,"open":614.592,"high":614.637,"low":614.49,"close":614.49,"volume":0.19439999759197235},{"timestamp":1742351400000,"open":614.508,"high":614.701,"low":614.273,"close":614.701,"volume":0.6183000206947327},{"timestamp":1742351460000,"open":614.647,"high":614.851,"low":614.543,"close":614.762,"volume":0.4320000112056732},{"timestamp":1742351520000,"open":614.798,"high":615.321,"low":614.718,"close":615.155,"volume":0.5426999926567078},{"timestamp":1742351580000,"open":615.264,"high":615.383,"low":615.076,"close":615.275,"volume":0.4212000072002411},{"timestamp":1742351640000,"open":615.298,"high":615.313,"low":614.9,"close":615.066,"volume":0.5616000294685364},{"timestamp":1742351700000,"open":614.921,"high":615.066,"low":614.783,"close":614.836,"volume":0.510200023651123},{"timestamp":1742351760000,"open":614.822,"high":615.238,"low":614.745,"close":615.216,"volume":0.3928000032901764},{"timestamp":1742351820000,"open":615.21,"high":615.328,"low":615.173,"close":615.302,"volume":0.7699999809265137},{"timestamp":1742351880000,"open":615.302,"high":615.487,"low":615.265,"close":615.446,"volume":0.3991999924182892},{"timestamp":1742351940000,"open":615.471,"high":615.67,"low":615.463,"close":615.56,"volume":0.5152000188827515},{"timestamp":1742352000000,"open":615.705,"high":615.741,"low":615.424,"close":615.588,"volume":0.5249999761581421},{"timestamp":1742352060000,"open":615.601,"high":615.914,"low":615.601,"close":615.751,"volume":0.42660000920295715},{"timestamp":1742352120000,"open":615.752,"high":616.016,"low":615.675,"close":615.996,"volume":1.236799955368042},{"timestamp":1742352180000,"open":615.995,"high":616.04,"low":615.868,"close":615.978,"volume":1.5351999998092651},{"timestamp":1742352240000,"open":615.993,"high":616.448,"low":615.945,"close":616.321,"volume":1.3009999990463257},{"timestamp":1742352300000,"open":616.376,"high":616.445,"low":616.301,"close":616.388,"volume":1.610200047492981},{"timestamp":1742352360000,"open":616.375,"high":616.577,"low":616.313,"close":616.357,"volume":2.1884000301361084},{"timestamp":1742352420000,"open":616.357,"high":616.61,"low":616.331,"close":616.607,"volume":1.4598000049591064},{"timestamp":1742352480000,"open":616.571,"high":616.838,"low":616.549,"close":616.681,"volume":1.5999000072479248},{"timestamp":1742352540000,"open":616.678,"high":616.725,"low":616.521,"close":616.548,"volume":1.1715999841690063},{"timestamp":1742352600000,"open":616.584,"high":616.647,"low":616.469,"close":616.571,"volume":1.0908000469207764},{"timestamp":1742352660000,"open":616.589,"high":616.629,"low":616.325,"close":616.368,"volume":1.575600028038025},{"timestamp":1742352720000,"open":616.404,"high":616.404,"low":616.261,"close":616.319,"volume":1.1568000316619873},{"timestamp":1742352780000,"open":616.306,"high":616.478,"low":616.294,"close":616.449,"volume":1.312999963760376},{"timestamp":1742352840000,"open":616.427,"high":616.435,"low":616.163,"close":616.163,"volume":0.5655999779701233},{"timestamp":1742352900000,"open":616.189,"high":616.29,"low":616.15,"close":616.15,"volume":0.7070000171661377},{"timestamp":1742352960000,"open":616.24,"high":616.468,"low":616.222,"close":616.323,"volume":0.9089999794960022},{"timestamp":1742353020000,"open":616.323,"high":616.466,"low":616.318,"close":616.361,"volume":0.7070000171661377},{"timestamp":1742353080000,"open":616.371,"high":616.371,"low":616.172,"close":616.172,"volume":0.7271999716758728},{"timestamp":1742353140000,"open":616.136,"high":616.307,"low":616.136,"close":616.289,"volume":1.1311999559402466},{"timestamp":1742353200000,"open":616.307,"high":616.477,"low":616.307,"close":616.407,"volume":1.2524000406265259},{"timestamp":1742353260000,"open":616.389,"high":616.462,"low":616.198,"close":616.327,"volume":1.1715999841690063},{"timestamp":1742353320000,"open":616.29,"high":616.312,"low":616.014,"close":616.084,"volume":1.1917999982833862},{"timestamp":1742353380000,"open":616.066,"high":616.144,"low":615.981,"close":616.13,"volume":1.1513999700546265},{"timestamp":1742353440000,"open":616.076,"high":616.095,"low":615.774,"close":615.864,"volume":0.7878000140190125},{"timestamp":1742353500000,"open":615.828,"high":616.079,"low":615.79,"close":616.065,"volume":0.989799976348877},{"timestamp":1742353560000,"open":616.028,"high":616.245,"low":615.93,"close":616.134,"volume":0.9089999794960022},{"timestamp":1742353620000,"open":616.188,"high":616.391,"low":616.152,"close":616.309,"volume":0.949400007724762},{"timestamp":1742353680000,"open":616.326,"high":616.398,"low":616.29,"close":616.319,"volume":0.8483999967575073},{"timestamp":1742353740000,"open":616.32,"high":616.32,"low":616.138,"close":616.241,"volume":0.5049999952316284},{"timestamp":1742353800000,"open":616.295,"high":616.349,"low":616.241,"close":616.349,"volume":0.46459999680519104},{"timestamp":1742353860000,"open":616.331,"high":616.331,"low":616.186,"close":616.252,"volume":1.1513999700546265},{"timestamp":1742353920000,"open":616.324,"high":616.419,"low":616.221,"close":616.395,"volume":0.9291999936103821},{"timestamp":1742353980000,"open":616.431,"high":616.521,"low":616.208,"close":616.299,"volume":1.0099999904632568},{"timestamp":1742354040000,"open":616.263,"high":616.327,"low":616.183,"close":616.25,"volume":0.8281999826431274},{"timestamp":1742354100000,"open":616.281,"high":616.281,"low":616.052,"close":616.168,"volume":0.5636000037193298},{"timestamp":1742354160000,"open":616.16,"high":616.203,"low":615.962,"close":616.043,"volume":0.7315000295639038},{"timestamp":1742354220000,"open":616.039,"high":616.447,"low":616.039,"close":616.327,"volume":0.8733000159263611},{"timestamp":1742354280000,"open":616.345,"high":616.567,"low":616.292,"close":616.39,"volume":0.8306000232696533},{"timestamp":1742354340000,"open":616.39,"high":616.525,"low":616.372,"close":616.442,"volume":0.38609999418258667},{"timestamp":1742354400000,"open":616.442,"high":616.532,"low":616.29,"close":616.364,"volume":0.7990000247955322},{"timestamp":1742354460000,"open":616.346,"high":616.518,"low":616.227,"close":616.274,"volume":1.0133999586105347},{"timestamp":1742354520000,"open":616.238,"high":616.415,"low":616.227,"close":616.321,"volume":0.6703000068664551},{"timestamp":1742354580000,"open":616.249,"high":616.329,"low":616.188,"close":616.313,"volume":0.5465999841690063},{"timestamp":1742354640000,"open":616.295,"high":616.385,"low":616.18,"close":616.29,"volume":0.7890999913215637},{"timestamp":1742354700000,"open":616.217,"high":616.255,"low":616.137,"close":616.182,"volume":0.6951000094413757},{"timestamp":1742354760000,"open":616.182,"high":616.255,"low":615.964,"close":616.075,"volume":0.8125},{"timestamp":1742354820000,"open":616.093,"high":616.426,"low":616.084,"close":616.424,"volume":0.5303999781608582},{"timestamp":1742354880000,"open":616.424,"high":616.551,"low":616.306,"close":616.432,"volume":1.3138999938964844},{"timestamp":1742354940000,"open":616.378,"high":616.378,"low":616.145,"close":616.222,"volume":1.5887000560760498},{"timestamp":1742355000000,"open":616.222,"high":616.222,"low":616.105,"close":616.144,"volume":0.8123000264167786},{"timestamp":1742355060000,"open":616.144,"high":616.289,"low":616.136,"close":616.261,"volume":0.7113999724388123},{"timestamp":1742355120000,"open":616.261,"high":616.38,"low":616.261,"close":616.37,"volume":2.049299955368042},{"timestamp":1742355180000,"open":616.359,"high":616.477,"low":616.341,"close":616.385,"volume":1.1055999994277954},{"timestamp":1742355240000,"open":616.36,"high":616.445,"low":616.286,"close":616.346,"volume":0.6937999725341797},{"timestamp":1742355300000,"open":616.345,"high":616.447,"low":616.277,"close":616.405,"volume":0.7652999758720398},{"timestamp":1742355360000,"open":616.405,"high":616.537,"low":616.341,"close":616.447,"volume":0.7865999937057495},{"timestamp":1742355420000,"open":616.455,"high":616.529,"low":616.378,"close":616.49,"volume":0.34139999747276306},{"timestamp":1742355480000,"open":616.515,"high":616.549,"low":616.258,"close":616.352,"volume":0.7167999744415283},{"timestamp":1742355540000,"open":616.359,"high":616.429,"low":616.305,"close":616.399,"volume":0.7692999839782715},{"timestamp":1742355600000,"open":616.383,"high":616.448,"low":616.292,"close":616.389,"volume":1.416100025177002},{"timestamp":1742355660000,"open":616.406,"high":616.513,"low":616.372,"close":616.497,"volume":0.6047999858856201},{"timestamp":1742355720000,"open":616.49,"high":616.625,"low":616.396,"close":616.58,"volume":0.8029000163078308},{"timestamp":1742355780000,"open":616.58,"high":616.702,"low":616.523,"close":616.54,"volume":0.5008000135421753},{"timestamp":1742355840000,"open":616.486,"high":616.665,"low":616.41,"close":616.482,"volume":0.2766999900341034},{"timestamp":1742355900000,"open":616.41,"high":616.648,"low":616.392,"close":616.58,"volume":0.770799994468689},{"timestamp":1742355960000,"open":616.634,"high":616.895,"low":616.61,"close":616.783,"volume":0.8733999729156494},{"timestamp":1742356020000,"open":616.783,"high":616.88,"low":616.604,"close":616.8,"volume":1.0936000347137451},{"timestamp":1742356080000,"open":616.8,"high":616.892,"low":616.763,"close":616.788,"volume":1.0759999752044678},{"timestamp":1742356140000,"open":616.77,"high":616.83,"low":616.766,"close":616.809,"volume":1.5363999605178833},{"timestamp":1742356200000,"open":616.809,"high":616.922,"low":616.7,"close":616.839,"volume":1.8030999898910522},{"timestamp":1742356260000,"open":616.911,"high":616.97,"low":616.82,"close":616.82,"volume":0.8075000047683716},{"timestamp":1742356320000,"open":616.835,"high":616.982,"low":616.823,"close":616.975,"volume":0.9872000217437744},{"timestamp":1742356380000,"open":616.975,"high":617.136,"low":616.935,"close":617.037,"volume":0.7111999988555908},{"timestamp":1742356440000,"open":617.001,"high":617.1,"low":616.983,"close":616.995,"volume":1.4249999523162842},{"timestamp":1742356500000,"open":617.014,"high":617.179,"low":617.013,"close":617.161,"volume":1.079200029373169},{"timestamp":1742356560000,"open":617.161,"high":617.41,"low":617.128,"close":617.141,"volume":1.632599949836731},{"timestamp":1742356620000,"open":617.13,"high":617.218,"low":617.023,"close":617.146,"volume":1.5463999509811401},{"timestamp":1742356680000,"open":617.163,"high":617.186,"low":616.958,"close":617.055,"volume":0.9455000162124634},{"timestamp":1742356740000,"open":617.037,"high":617.089,"low":616.924,"close":616.924,"volume":1.1385999917984009},{"timestamp":1742356800000,"open":616.843,"high":616.9,"low":616.552,"close":616.603,"volume":1.4168000221252441},{"timestamp":1742356860000,"open":616.53,"high":616.611,"low":616.218,"close":616.358,"volume":1.1452000141143799},{"timestamp":1742356920000,"open":616.376,"high":616.412,"low":616.231,"close":616.297,"volume":0.5329999923706055},{"timestamp":1742356980000,"open":616.225,"high":616.333,"low":616.152,"close":616.198,"volume":0.3142000138759613},{"timestamp":1742357040000,"open":616.217,"high":616.383,"low":616.217,"close":616.29,"volume":0.24560000002384186},{"timestamp":1742357100000,"open":616.29,"high":616.307,"low":616.04,"close":616.121,"volume":0.6528000235557556},{"timestamp":1742357160000,"open":616.067,"high":616.137,"low":615.974,"close":616.074,"volume":0.8007000088691711},{"timestamp":1742357220000,"open":616.11,"high":616.11,"low":616.008,"close":616.045,"volume":0.28690001368522644},{"timestamp":1742357280000,"open":616.068,"high":616.101,"low":615.789,"close":615.91,"volume":1.2249000072479248},{"timestamp":1742357340000,"open":615.838,"high":616.086,"low":615.838,"close":616.042,"volume":0.9028000235557556},{"timestamp":1742357400000,"open":616.028,"high":616.057,"low":615.934,"close":616.037,"volume":1.0049999952316284},{"timestamp":1742357460000,"open":616.031,"high":616.085,"low":615.976,"close":616.085,"volume":0.3614000082015991},{"timestamp":1742357520000,"open":616.133,"high":616.209,"low":616.006,"close":616.199,"volume":0.9629999995231628},{"timestamp":1742357580000,"open":616.217,"high":616.388,"low":616.173,"close":616.298,"volume":0.7675999999046326},{"timestamp":1742357640000,"open":616.225,"high":616.28,"low":616.052,"close":616.071,"volume":0.6262000203132629},{"timestamp":1742357700000,"open":616.078,"high":616.133,"low":615.877,"close":615.954,"volume":0.6909000277519226},{"timestamp":1742357760000,"open":615.89,"high":615.957,"low":615.758,"close":615.921,"volume":0.3677000105381012},{"timestamp":1742357820000,"open":616.012,"high":616.012,"low":615.894,"close":615.958,"volume":0.4462999999523163},{"timestamp":1742357880000,"open":615.966,"high":616.132,"low":615.916,"close":616.132,"volume":0.3635999858379364},{"timestamp":1742357940000,"open":616.126,"high":616.266,"low":616.077,"close":616.212,"volume":0.7271999716758728},{"timestamp":1742358000000,"open":616.223,"high":616.269,"low":616.13,"close":616.166,"volume":0.4848000109195709},{"timestamp":1742358060000,"open":616.166,"high":616.309,"low":616.161,"close":616.26,"volume":0.5103999972343445},{"timestamp":1742358120000,"open":616.242,"high":616.394,"low":616.241,"close":616.394,"volume":0.5049999952316284},{"timestamp":1742358180000,"open":616.495,"high":616.51,"low":616.354,"close":616.384,"volume":0.5049999952316284},{"timestamp":1742358240000,"open":616.375,"high":616.375,"low":616.206,"close":616.261,"volume":0.3285999894142151},{"timestamp":1742358300000,"open":616.206,"high":616.261,"low":616.191,"close":616.246,"volume":0.14139999449253082},{"timestamp":1742358360000,"open":616.264,"high":616.375,"low":616.194,"close":616.344,"volume":0.3837999999523163},{"timestamp":1742358420000,"open":616.29,"high":616.327,"low":616.128,"close":616.182,"volume":0.22220000624656677},{"timestamp":1742358480000,"open":616.156,"high":616.209,"low":616.02,"close":616.058,"volume":0.6060000061988831},{"timestamp":1742358540000,"open":616.132,"high":616.229,"low":616.116,"close":616.138,"volume":0.3635999858379364},{"timestamp":1742358600000,"open":616.15,"high":616.205,"low":616.117,"close":616.201,"volume":0.6868000030517578},{"timestamp":1742358660000,"open":616.182,"high":616.217,"low":616.141,"close":616.213,"volume":0.4616999924182892},{"timestamp":1742358720000,"open":616.123,"high":616.221,"low":616.093,"close":616.186,"volume":1.0200999975204468},{"timestamp":1742358780000,"open":616.207,"high":616.207,"low":616.124,"close":616.201,"volume":0.8273000121116638},{"timestamp":1742358840000,"open":616.192,"high":616.192,"low":615.975,"close":616.06,"volume":1.3386000394821167},{"timestamp":1742358900000,"open":616.078,"high":616.171,"low":615.964,"close":616.167,"volume":0.9750000238418579},{"timestamp":1742358960000,"open":616.178,"high":616.283,"low":616.158,"close":616.223,"volume":0.8080000281333923},{"timestamp":1742359020000,"open":616.187,"high":616.255,"low":616.098,"close":616.132,"volume":1.0961999893188477},{"timestamp":1742359080000,"open":616.15,"high":616.222,"low":616.092,"close":616.102,"volume":0.24240000545978546},{"timestamp":1742359140000,"open":616.096,"high":616.187,"low":615.931,"close":615.942,"volume":0.6060000061988831},{"timestamp":1742359200000,"open":615.978,"high":616.252,"low":615.961,"close":616.131,"volume":0.9696000218391418},{"timestamp":1742359260000,"open":616.141,"high":616.24,"low":616.112,"close":616.131,"volume":0.8281999826431274},{"timestamp":1742359320000,"open":616.185,"high":616.258,"low":616.149,"close":616.214,"volume":0.5857999920845032},{"timestamp":1742359380000,"open":616.248,"high":616.453,"low":616.248,"close":616.365,"volume":1.1958999633789062},{"timestamp":1742359440000,"open":616.357,"high":616.417,"low":616.3,"close":616.387,"volume":1.1715999841690063},{"timestamp":1742359500000,"open":616.393,"high":616.393,"low":616.242,"close":616.253,"volume":1.3331999778747559},{"timestamp":1742359560000,"open":616.263,"high":616.363,"low":616.245,"close":616.32,"volume":1.1715999841690063},{"timestamp":1742359620000,"open":616.266,"high":616.378,"low":616.239,"close":616.297,"volume":2.7269999980926514},{"timestamp":1742359680000,"open":616.277,"high":616.525,"low":616.277,"close":616.439,"volume":1.8583999872207642},{"timestamp":1742359740000,"open":616.428,"high":616.473,"low":616.392,"close":616.464,"volume":1.0504000186920166},{"timestamp":1742359800000,"open":616.442,"high":616.598,"low":616.423,"close":616.576,"volume":0.8483999967575073},{"timestamp":1742359860000,"open":616.591,"high":616.682,"low":616.494,"close":616.594,"volume":1.0302000045776367},{"timestamp":1742359920000,"open":616.6,"high":616.625,"low":616.537,"close":616.595,"volume":0.9696000218391418},{"timestamp":1742359980000,"open":616.597,"high":616.637,"low":616.544,"close":616.557,"volume":1.8381999731063843},{"timestamp":1742360040000,"open":616.557,"high":616.71,"low":616.543,"close":616.71,"volume":0.8565000295639038},{"timestamp":1742360100000,"open":616.704,"high":616.739,"low":616.431,"close":616.49,"volume":1.2120000123977661},{"timestamp":1742360160000,"open":616.491,"high":616.685,"low":616.491,"close":616.537,"volume":1.4543999433517456},{"timestamp":1742360220000,"open":616.568,"high":616.68,"low":616.541,"close":616.658,"volume":1.3736000061035156},{"timestamp":1742360280000,"open":616.676,"high":616.867,"low":616.602,"close":616.84,"volume":1.3736000061035156},{"timestamp":1742360340000,"open":616.801,"high":616.929,"low":616.717,"close":616.874,"volume":1.4180999994277954},{"timestamp":1742360400000,"open":616.88,"high":617.079,"low":616.807,"close":617.052,"volume":3.077399969100952},{"timestamp":1742360460000,"open":617.053,"high":617.303,"low":616.999,"close":617.102,"volume":2.3835999965667725},{"timestamp":1742360520000,"open":617.102,"high":617.168,"low":617.011,"close":617.137,"volume":1.7372000217437744},{"timestamp":1742360580000,"open":617.101,"high":617.192,"low":617.013,"close":617.061,"volume":1.6563999652862549},{"timestamp":1742360640000,"open":617.061,"high":617.115,"low":616.923,"close":616.942,"volume":1.3736000061035156},{"timestamp":1742360700000,"open":616.952,"high":617.127,"low":616.897,"close":617.108,"volume":1.3331999778747559},{"timestamp":1742360760000,"open":617.09,"high":617.152,"low":617.007,"close":617.134,"volume":1.1311999559402466},{"timestamp":1742360820000,"open":617.134,"high":617.177,"low":617.048,"close":617.11,"volume":1.5958000421524048},{"timestamp":1742360880000,"open":617.11,"high":617.378,"low":617.083,"close":617.36,"volume":1.4745999574661255},{"timestamp":1742360940000,"open":617.368,"high":617.509,"low":617.241,"close":617.456,"volume":1.1971999406814575},{"timestamp":1742361000000,"open":617.366,"high":617.505,"low":617.366,"close":617.49,"volume":0.6707000136375427},{"timestamp":1742361060000,"open":617.49,"high":617.801,"low":617.413,"close":617.497,"volume":3.1350998878479004},{"timestamp":1742361120000,"open":617.478,"high":617.809,"low":617.478,"close":617.741,"volume":2.5653998851776123},{"timestamp":1742361180000,"open":617.705,"high":617.758,"low":617.47,"close":617.513,"volume":1.5356999635696411},{"timestamp":1742361240000,"open":617.505,"high":617.558,"low":617.422,"close":617.425,"volume":0.8982999920845032},{"timestamp":1742361300000,"open":617.407,"high":617.478,"low":617.28,"close":617.424,"volume":1.3494000434875488},{"timestamp":1742361360000,"open":617.407,"high":617.719,"low":617.342,"close":617.657,"volume":1.559499979019165},{"timestamp":1742361420000,"open":617.664,"high":617.677,"low":617.478,"close":617.478,"volume":0.9291999936103821},{"timestamp":1742361480000,"open":617.587,"high":617.587,"low":617.449,"close":617.486,"volume":0.8080000281333923},{"timestamp":1742361540000,"open":617.468,"high":617.703,"low":617.413,"close":617.673,"volume":1.4019999504089355},{"timestamp":1742361600000,"open":617.673,"high":617.791,"low":617.528,"close":617.682,"volume":1.0425000190734863},{"timestamp":1742361660000,"open":617.692,"high":617.781,"low":617.516,"close":617.517,"volume":1.0908000469207764},{"timestamp":1742361720000,"open":617.499,"high":617.553,"low":617.308,"close":617.444,"volume":1.8547999858856201},{"timestamp":1742361780000,"open":617.462,"high":617.498,"low":617.265,"close":617.414,"volume":1.8476999998092651},{"timestamp":1742361840000,"open":617.451,"high":617.553,"low":617.408,"close":617.496,"volume":2.969399929046631},{"timestamp":1742361900000,"open":617.46,"high":617.547,"low":617.325,"close":617.343,"volume":1.7210999727249146},{"timestamp":1742361960000,"open":617.361,"high":617.477,"low":617.27,"close":617.366,"volume":1.3331999778747559},{"timestamp":1742362020000,"open":617.294,"high":617.532,"low":617.294,"close":617.498,"volume":1.1513999700546265},{"timestamp":1742362080000,"open":617.48,"high":617.48,"low":617.305,"close":617.349,"volume":2.699199914932251},{"timestamp":1742362140000,"open":617.349,"high":617.42,"low":617.264,"close":617.311,"volume":1.3149000406265259},{"timestamp":1742362200000,"open":617.311,"high":617.517,"low":617.007,"close":617.331,"volume":2.4210000038146973},{"timestamp":1742362260000,"open":617.368,"high":617.548,"low":617.269,"close":617.535,"volume":2.104300022125244},{"timestamp":1742362320000,"open":617.553,"high":617.682,"low":617.374,"close":617.586,"volume":1.7942999601364136},{"timestamp":1742362380000,"open":617.568,"high":617.788,"low":617.568,"close":617.756,"volume":1.2120000123977661},{"timestamp":1742362440000,"open":617.774,"high":618.109,"low":617.744,"close":617.93,"volume":1.8451999425888062},{"timestamp":1742362500000,"open":617.948,"high":618.226,"low":617.875,"close":617.986,"volume":2.7363998889923096},{"timestamp":1742362560000,"open":617.878,"high":618.197,"low":617.727,"close":618.14,"volume":2.6366000175476074},{"timestamp":1742362620000,"open":618.23,"high":618.455,"low":618.072,"close":618.196,"volume":3.0355000495910645},{"timestamp":1742362680000,"open":618.232,"high":618.451,"low":617.941,"close":617.977,"volume":3.080399990081787},{"timestamp":1742362740000,"open":618.015,"high":618.075,"low":617.612,"close":617.73,"volume":3.0678000450134277},{"timestamp":1742362800000,"open":617.708,"high":617.771,"low":617.426,"close":617.522,"volume":2.8958001136779785},{"timestamp":1742362860000,"open":617.527,"high":617.643,"low":617.001,"close":617.125,"volume":2.6503000259399414},{"timestamp":1742362920000,"open":617.09,"high":617.575,"low":617.02,"close":617.575,"volume":2.916100025177002},{"timestamp":1742362980000,"open":617.557,"high":617.678,"low":617.333,"close":617.333,"volume":1.9635000228881836},{"timestamp":1742363040000,"open":617.378,"high":617.429,"low":617.214,"close":617.324,"volume":1.8513000011444092},{"timestamp":1742363100000,"open":617.306,"high":617.608,"low":617.306,"close":617.537,"volume":2.2906999588012695},{"timestamp":1742363160000,"open":617.537,"high":617.828,"low":617.444,"close":617.715,"volume":1.7533999681472778},{"timestamp":1742363220000,"open":617.714,"high":617.753,"low":617.525,"close":617.578,"volume":1.7574000358581543},{"timestamp":1742363280000,"open":617.578,"high":617.736,"low":617.469,"close":617.671,"volume":1.4641000032424927},{"timestamp":1742363340000,"open":617.671,"high":617.894,"low":617.586,"close":617.859,"volume":1.8357000350952148},{"timestamp":1742363400000,"open":617.861,"high":617.934,"low":617.703,"close":617.776,"volume":1.6605000495910645},{"timestamp":1742363460000,"open":617.794,"high":617.848,"low":617.633,"close":617.817,"volume":1.3077000379562378},{"timestamp":1742363520000,"open":617.835,"high":618.052,"low":617.786,"close":618.041,"volume":0.9089999794960022},{"timestamp":1742363580000,"open":618.095,"high":618.226,"low":617.914,"close":617.986,"volume":1.898800015449524},{"timestamp":1742363640000,"open":617.95,"high":618.258,"low":617.945,"close":618.148,"volume":1.8583999872207642},{"timestamp":1742363700000,"open":618.167,"high":618.412,"low":617.997,"close":618.049,"volume":2.949199914932251},{"timestamp":1742363760000,"open":618.084,"high":618.345,"low":618.046,"close":618.134,"volume":3.09060001373291},{"timestamp":1742363820000,"open":618.116,"high":618.304,"low":618.005,"close":618.121,"volume":3.09060001373291},{"timestamp":1742363880000,"open":618.125,"high":618.247,"low":617.977,"close":618.228,"volume":2.1939001083374023},{"timestamp":1742363940000,"open":618.209,"high":618.246,"low":617.958,"close":618.207,"volume":1.8746000528335571},{"timestamp":1742364000000,"open":618.171,"high":618.254,"low":617.674,"close":617.74,"volume":2.625999927520752},{"timestamp":1742364060000,"open":617.74,"high":617.873,"low":617.547,"close":617.66,"volume":3.0097999572753906},{"timestamp":1742364120000,"open":617.648,"high":617.739,"low":617.517,"close":617.574,"volume":1.7776000499725342},{"timestamp":1742364180000,"open":617.537,"high":617.622,"low":617.307,"close":617.495,"volume":1.2524000406265259},{"timestamp":1742364240000,"open":617.487,"high":617.592,"low":617.329,"close":617.358,"volume":1.6618000268936157},{"timestamp":1742364300000,"open":617.322,"high":617.618,"low":617.239,"close":617.59,"volume":2.368799924850464},{"timestamp":1742364360000,"open":617.608,"high":617.799,"low":617.522,"close":617.769,"volume":2.322999954223633},{"timestamp":1742364420000,"open":617.753,"high":618.073,"low":617.729,"close":617.994,"volume":1.5958000421524048},{"timestamp":1742364480000,"open":617.975,"high":618.014,"low":617.787,"close":617.794,"volume":2.0806000232696533},{"timestamp":1742364540000,"open":617.805,"high":617.868,"low":617.677,"close":617.786,"volume":1.4140000343322754},{"timestamp":1742364600000,"open":617.714,"high":617.805,"low":617.347,"close":617.55,"volume":1.5232000350952148},{"timestamp":1742364660000,"open":617.586,"high":617.587,"low":617.226,"close":617.513,"volume":2.5373001098632812},{"timestamp":1742364720000,"open":617.526,"high":617.598,"low":617.105,"close":617.16,"volume":3.5757999420166016},{"timestamp":1742364780000,"open":617.214,"high":617.331,"low":616.898,"close":617.282,"volume":5.756400108337402},{"timestamp":1742364840000,"open":617.275,"high":617.502,"low":617.205,"close":617.415,"volume":5.295000076293945},{"timestamp":1742364900000,"open":617.409,"high":617.773,"low":617.182,"close":617.699,"volume":3.050299882888794},{"timestamp":1742364960000,"open":617.754,"high":617.791,"low":617.34,"close":617.417,"volume":1.7175999879837036},{"timestamp":1742365020000,"open":617.399,"high":617.417,"low":617.081,"close":617.253,"volume":2.0764000415802},{"timestamp":1742365080000,"open":617.253,"high":617.403,"low":617.186,"close":617.399,"volume":1.5586999654769897},{"timestamp":1742365140000,"open":617.363,"high":617.436,"low":617.163,"close":617.163,"volume":1.488800048828125},{"timestamp":1742365200000,"open":617.108,"high":617.384,"low":616.419,"close":616.569,"volume":2.5757999420166016},{"timestamp":1742365260000,"open":616.533,"high":616.873,"low":616.478,"close":616.819,"volume":1.9878000020980835},{"timestamp":1742365320000,"open":616.819,"high":617.574,"low":616.756,"close":617.452,"volume":1.938099980354309},{"timestamp":1742365380000,"open":617.507,"high":617.541,"low":617.243,"close":617.312,"volume":1.7574000358581543},{"timestamp":1742365440000,"open":617.318,"high":617.367,"low":617.048,"close":617.143,"volume":1.753499984741211},{"timestamp":1742365500000,"open":617.125,"high":617.169,"low":616.919,"close":617.097,"volume":1.8839999437332153},{"timestamp":1742365560000,"open":617.078,"high":617.205,"low":616.995,"close":617.177,"volume":0.9549999833106995},{"timestamp":1742365620000,"open":617.141,"high":617.326,"low":617.118,"close":617.118,"volume":1.601199984550476},{"timestamp":1742365680000,"open":617.111,"high":617.129,"low":616.927,"close":617.056,"volume":2.2653000354766846},{"timestamp":1742365740000,"open":617.056,"high":617.808,"low":616.994,"close":617.734,"volume":6.002200126647949},{"timestamp":1742365800000,"open":617.774,"high":617.833,"low":617.423,"close":617.551,"volume":3.1301000118255615},{"timestamp":1742365860000,"open":617.583,"high":617.583,"low":617.401,"close":617.457,"volume":1.4543999433517456},{"timestamp":1742365920000,"open":617.449,"high":617.606,"low":617.258,"close":617.403,"volume":2.2664999961853027},{"timestamp":1742365980000,"open":617.403,"high":617.531,"low":617.295,"close":617.472,"volume":3.405900001525879},{"timestamp":1742366040000,"open":617.49,"high":617.57,"low":617.358,"close":617.38,"volume":3.918800115585327},{"timestamp":1742366100000,"open":617.394,"high":617.726,"low":617.353,"close":617.693,"volume":2.7472000122070312},{"timestamp":1742366160000,"open":617.709,"high":617.865,"low":617.672,"close":617.846,"volume":3.0097999572753906},{"timestamp":1742366220000,"open":617.839,"high":617.847,"low":617.431,"close":617.456,"volume":4.645299911499023},{"timestamp":1742366280000,"open":617.457,"high":617.715,"low":617.366,"close":617.707,"volume":7.516300201416016},{"timestamp":1742366340000,"open":617.691,"high":617.849,"low":617.655,"close":617.799,"volume":6.843100070953369},{"timestamp":1742366400000,"open":617.789,"high":617.83,"low":617.604,"close":617.604,"volume":2.5980000495910645},{"timestamp":1742366460000,"open":617.605,"high":617.617,"low":617.347,"close":617.474,"volume":2.8536999225616455},{"timestamp":1742366520000,"open":617.492,"high":617.818,"low":617.492,"close":617.731,"volume":5.298799991607666},{"timestamp":1742366580000,"open":617.786,"high":618.002,"low":617.714,"close":618.002,"volume":2.962399959564209},{"timestamp":1742366640000,"open":618.002,"high":618.289,"low":618.002,"close":618.162,"volume":1.488700032234192},{"timestamp":1742366700000,"open":618.18,"high":618.438,"low":618.092,"close":618.401,"volume":2.896199941635132},{"timestamp":1742366760000,"open":618.401,"high":618.401,"low":618.063,"close":618.141,"volume":2.672100067138672},{"timestamp":1742366820000,"open":618.16,"high":618.393,"low":618.007,"close":618.031,"volume":2.731100082397461},{"timestamp":1742366880000,"open":618.014,"high":618.052,"low":617.7,"close":617.87,"volume":2.534899950027466},{"timestamp":1742366940000,"open":617.881,"high":617.93,"low":617.683,"close":617.856,"volume":5.5346999168396},{"timestamp":1742367000000,"open":617.851,"high":618.025,"low":617.767,"close":617.981,"volume":2.251800060272217},{"timestamp":1742367060000,"open":617.999,"high":618.172,"low":617.978,"close":618.131,"volume":2.31850004196167},{"timestamp":1742367120000,"open":618.076,"high":618.112,"low":617.693,"close":617.763,"volume":5.8881001472473145},{"timestamp":1742367180000,"open":617.768,"high":617.997,"low":617.703,"close":617.783,"volume":2.88070011138916},{"timestamp":1742367240000,"open":617.805,"high":617.924,"low":617.761,"close":617.865,"volume":4.219600200653076},{"timestamp":1742367300000,"open":617.847,"high":617.847,"low":617.463,"close":617.499,"volume":3.56850004196167},{"timestamp":1742367360000,"open":617.516,"high":617.627,"low":617.357,"close":617.609,"volume":4.013000011444092},{"timestamp":1742367420000,"open":617.592,"high":617.652,"low":617.44,"close":617.492,"volume":2.2843000888824463},{"timestamp":1742367480000,"open":617.501,"high":617.537,"low":617.355,"close":617.469,"volume":3.1282999515533447},{"timestamp":1742367540000,"open":617.433,"high":617.659,"low":617.237,"close":617.574,"volume":3.2576000690460205},{"timestamp":1742367600000,"open":617.611,"high":617.648,"low":617.331,"close":617.391,"volume":3.3531999588012695},{"timestamp":1742367660000,"open":617.399,"high":617.618,"low":617.285,"close":617.437,"volume":2.634200096130371},{"timestamp":1742367720000,"open":617.455,"high":617.489,"low":617.268,"close":617.356,"volume":1.7592999935150146},{"timestamp":1742367780000,"open":617.338,"high":617.42,"low":617.091,"close":617.235,"volume":2.0397000312805176},{"timestamp":1742367840000,"open":617.217,"high":617.293,"low":616.949,"close":617.043,"volume":1.642199993133545},{"timestamp":1742367900000,"open":617.056,"high":617.149,"low":616.945,"close":616.945,"volume":2.486599922180176},{"timestamp":1742367960000,"open":616.927,"high":616.975,"low":616.709,"close":616.86,"volume":2.0141000747680664},{"timestamp":1742368020000,"open":616.889,"high":617.356,"low":616.769,"close":617.194,"volume":1.9730000495910645},{"timestamp":1742368080000,"open":617.212,"high":617.601,"low":617.143,"close":617.555,"volume":2.169600009918213},{"timestamp":1742368140000,"open":617.555,"high":617.632,"low":617.489,"close":617.508,"volume":4.565199851989746},{"timestamp":1742368200000,"open":617.508,"high":618.303,"low":617.416,"close":618.147,"volume":5.555099964141846},{"timestamp":1742368260000,"open":618.11,"high":618.139,"low":617.703,"close":617.713,"volume":2.13319993019104},{"timestamp":1742368320000,"open":617.725,"high":617.805,"low":617.628,"close":617.712,"volume":1.979699969291687},{"timestamp":1742368380000,"open":617.718,"high":617.863,"low":617.434,"close":617.468,"volume":2.0685999393463135},{"timestamp":1742368440000,"open":617.431,"high":617.431,"low":617.19,"close":617.324,"volume":2.0199999809265137},{"timestamp":1742368500000,"open":617.331,"high":617.505,"low":617.187,"close":617.255,"volume":2.908799886703491},{"timestamp":1742368560000,"open":617.237,"high":617.617,"low":617.216,"close":617.557,"volume":4.8480000495910645},{"timestamp":1742368620000,"open":617.557,"high":617.608,"low":617.428,"close":617.481,"volume":2.6663999557495117},{"timestamp":1742368680000,"open":617.517,"high":617.729,"low":617.456,"close":617.506,"volume":2.646199941635132},{"timestamp":1742368740000,"open":617.498,"high":617.55,"low":617.201,"close":617.23,"volume":1.7776000499725342},{"timestamp":1742368800000,"open":617.238,"high":617.302,"low":617.089,"close":617.202,"volume":2.0604000091552734},{"timestamp":1742368860000,"open":617.238,"high":617.638,"low":617.129,"close":617.602,"volume":2.3271000385284424},{"timestamp":1742368920000,"open":617.638,"high":617.818,"low":617.388,"close":617.49,"volume":4.873600006103516},{"timestamp":1742368980000,"open":617.472,"high":617.845,"low":617.402,"close":617.763,"volume":3.434000015258789},{"timestamp":1742369040000,"open":617.769,"high":617.865,"low":617.618,"close":617.865,"volume":2.014699935913086},{"timestamp":1742369100000,"open":617.847,"high":618.311,"low":617.793,"close":618.274,"volume":2.6663999557495117},{"timestamp":1742369160000,"open":618.402,"high":618.541,"low":618.274,"close":618.486,"volume":2.7553999423980713},{"timestamp":1742369220000,"open":618.479,"high":618.539,"low":618.232,"close":618.312,"volume":1.312999963760376},{"timestamp":1742369280000,"open":618.312,"high":618.421,"low":618.152,"close":618.174,"volume":2.751300096511841},{"timestamp":1742369340000,"open":618.176,"high":618.361,"low":618.034,"close":618.089,"volume":1.636199951171875},{"timestamp":1742369400000,"open":618.107,"high":618.36,"low":618.034,"close":618.075,"volume":3.8299999237060547},{"timestamp":1742369460000,"open":618.068,"high":618.376,"low":618.046,"close":618.288,"volume":3.149899959564209},{"timestamp":1742369520000,"open":618.343,"high":618.874,"low":618.318,"close":618.822,"volume":4.222700119018555},{"timestamp":1742369580000,"open":618.822,"high":618.915,"low":618.644,"close":618.909,"volume":4.188499927520752},{"timestamp":1742369640000,"open":618.909,"high":618.951,"low":618.471,"close":618.79,"volume":5.873600006103516},{"timestamp":1742369700000,"open":618.806,"high":618.945,"low":618.691,"close":618.855,"volume":9.073699951171875},{"timestamp":1742369760000,"open":618.862,"high":619.128,"low":618.635,"close":618.999,"volume":5.201000213623047},{"timestamp":1742369820000,"open":619.03,"high":619.495,"low":619.007,"close":619.377,"volume":4.276500225067139},{"timestamp":1742369880000,"open":619.392,"high":619.45,"low":618.944,"close":618.98,"volume":6.139599800109863},{"timestamp":1742369940000,"open":619.016,"high":619.035,"low":618.42,"close":618.537,"volume":3.0448999404907227},{"timestamp":1742370000000,"open":618.53,"high":618.813,"low":618.463,"close":618.774,"volume":3.2123000621795654},{"timestamp":1742370060000,"open":618.683,"high":618.876,"low":618.553,"close":618.685,"volume":2.936800003051758},{"timestamp":1742370120000,"open":618.656,"high":619.1,"low":618.43,"close":619.1,"volume":1.6057000160217285},{"timestamp":1742370180000,"open":619.1,"high":619.192,"low":618.697,"close":619.066,"volume":2.787100076675415},{"timestamp":1742370240000,"open":619.024,"high":619.071,"low":618.735,"close":619.035,"volume":2.1816999912261963},{"timestamp":1742370300000,"open":618.925,"high":618.936,"low":618.584,"close":618.626,"volume":3.0797998905181885},{"timestamp":1742370360000,"open":618.654,"high":618.981,"low":618.654,"close":618.922,"volume":3.112299919128418},{"timestamp":1742370420000,"open":618.922,"high":619.14,"low":618.374,"close":618.855,"volume":3.108299970626831},{"timestamp":1742370480000,"open":618.892,"high":618.976,"low":618.623,"close":618.84,"volume":4.383399963378906},{"timestamp":1742370540000,"open":618.836,"high":618.922,"low":617.942,"close":617.942,"volume":4.928800106048584},{"timestamp":1742370600000,"open":617.942,"high":617.972,"low":617.372,"close":617.408,"volume":7.292200088500977},{"timestamp":1742370660000,"open":617.401,"high":617.47,"low":617.135,"close":617.342,"volume":4.706600189208984},{"timestamp":1742370720000,"open":617.343,"high":617.626,"low":617.214,"close":617.583,"volume":6.787199974060059},{"timestamp":1742370780000,"open":617.58,"high":617.655,"low":617.312,"close":617.506,"volume":6.019599914550781},{"timestamp":1742370840000,"open":617.524,"high":617.589,"low":617.351,"close":617.509,"volume":3.13100004196167},{"timestamp":1742370900000,"open":617.518,"high":617.686,"low":617.075,"close":617.075,"volume":3.1712000370025635},{"timestamp":1742370960000,"open":617.075,"high":617.197,"low":616.856,"close":617.02,"volume":2.1401000022888184},{"timestamp":1742371020000,"open":617.016,"high":617.124,"low":616.821,"close":616.922,"volume":3.4065001010894775},{"timestamp":1742371080000,"open":616.959,"high":617.115,"low":616.454,"close":616.741,"volume":3.046299934387207},{"timestamp":1742371140000,"open":616.749,"high":616.749,"low":616.233,"close":616.233,"volume":4.310299873352051},{"timestamp":1742371200000,"open":616.38,"high":616.864,"low":615.936,"close":616.794,"volume":4.847799777984619},{"timestamp":1742371260000,"open":616.904,"high":617.093,"low":616.351,"close":616.366,"volume":3.7809998989105225},{"timestamp":1742371320000,"open":616.361,"high":616.647,"low":616.055,"close":616.307,"volume":2.9314000606536865},{"timestamp":1742371380000,"open":616.234,"high":616.74,"low":616.067,"close":616.658,"volume":2.7425999641418457},{"timestamp":1742371440000,"open":616.646,"high":616.716,"low":616.189,"close":616.288,"volume":6.420499801635742},{"timestamp":1742371500000,"open":616.36,"high":616.666,"low":616.084,"close":616.299,"volume":3.754199981689453},{"timestamp":1742371560000,"open":616.281,"high":616.513,"low":616.063,"close":616.089,"volume":4.469850063323975},{"timestamp":1742371620000,"open":616.096,"high":616.329,"low":616.005,"close":616.177,"volume":2.784899950027466},{"timestamp":1742371680000,"open":616.186,"high":616.315,"low":615.905,"close":616.009,"volume":1.7024999856948853},{"timestamp":1742371740000,"open":616.101,"high":616.274,"low":615.758,"close":615.831,"volume":2.4351999759674072},{"timestamp":1742371800000,"open":615.774,"high":615.885,"low":615.46,"close":615.699,"volume":1.6491999626159668},{"timestamp":1742371860000,"open":615.691,"high":616.199,"low":615.659,"close":616.024,"volume":2.513200044631958},{"timestamp":1742371920000,"open":616.032,"high":616.136,"low":615.783,"close":616.065,"volume":2.2681000232696533},{"timestamp":1742371980000,"open":616.068,"high":616.073,"low":615.751,"close":615.939,"volume":2.040600061416626},{"timestamp":1742372040000,"open":615.957,"high":616.016,"low":615.781,"close":615.809,"volume":2.0940001010894775},{"timestamp":1742372100000,"open":615.754,"high":615.953,"low":615.686,"close":615.779,"volume":1.916599988937378},{"timestamp":1742372160000,"open":615.742,"high":615.95,"low":615.652,"close":615.87,"volume":1.6649999618530273},{"timestamp":1742372220000,"open":615.861,"high":616.097,"low":615.685,"close":616.074,"volume":2.2704999446868896},{"timestamp":1742372280000,"open":616.078,"high":616.283,"low":615.919,"close":615.919,"volume":1.5777000188827515},{"timestamp":1742372340000,"open":615.992,"high":616.168,"low":615.872,"close":616.105,"volume":2.285799980163574},{"timestamp":1742372400000,"open":615.959,"high":616.262,"low":615.806,"close":615.806,"volume":1.7654000520706177},{"timestamp":1742372460000,"open":615.806,"high":615.878,"low":615.723,"close":615.878,"volume":2.904400110244751},{"timestamp":1742372520000,"open":615.885,"high":616.105,"low":615.856,"close":616.018,"volume":3.972100019454956},{"timestamp":1742372580000,"open":616,"high":616.588,"low":616,"close":616.446,"volume":3.0613999366760254},{"timestamp":1742372640000,"open":616.428,"high":616.428,"low":616.163,"close":616.325,"volume":4.000999927520752},{"timestamp":1742372700000,"open":616.325,"high":616.579,"low":616.301,"close":616.455,"volume":4.133900165557861},{"timestamp":1742372760000,"open":616.455,"high":616.495,"low":616.287,"close":616.391,"volume":3.225100040435791},{"timestamp":1742372820000,"open":616.384,"high":616.634,"low":616.384,"close":616.502,"volume":5.704999923706055},{"timestamp":1742372880000,"open":616.484,"high":616.895,"low":616.464,"close":616.831,"volume":3.0332000255584717},{"timestamp":1742372940000,"open":616.746,"high":616.853,"low":616.385,"close":616.467,"volume":3.296799898147583},{"timestamp":1742373000000,"open":616.448,"high":617.084,"low":616.318,"close":616.684,"volume":2.0237998962402344},{"timestamp":1742373060000,"open":616.776,"high":617.034,"low":616.583,"close":616.97,"volume":1.3025000095367432},{"timestamp":1742373120000,"open":616.879,"high":617.382,"low":616.86,"close":617.179,"volume":0.767799973487854},{"timestamp":1742373180000,"open":617.172,"high":617.279,"low":616.456,"close":616.456,"volume":1.8148000240325928},{"timestamp":1742373240000,"open":616.456,"high":616.548,"low":616.296,"close":616.399,"volume":3.0861001014709473},{"timestamp":1742373300000,"open":616.399,"high":616.61,"low":616.23,"close":616.302,"volume":1.9294999837875366},{"timestamp":1742373360000,"open":616.299,"high":616.303,"low":615.624,"close":615.67,"volume":3.109800100326538},{"timestamp":1742373420000,"open":615.67,"high":615.813,"low":615.464,"close":615.484,"volume":3.146399974822998},{"timestamp":1742373480000,"open":615.494,"high":615.57,"low":614.4,"close":614.416,"volume":3.3306000232696533},{"timestamp":1742373540000,"open":614.418,"high":614.662,"low":614.175,"close":614.623,"volume":3.787100076675415},{"timestamp":1742373600000,"open":614.623,"high":614.795,"low":614.465,"close":614.47,"volume":2.924299955368042},{"timestamp":1742373660000,"open":614.47,"high":614.494,"low":614.104,"close":614.165,"volume":3.186500072479248},{"timestamp":1742373720000,"open":614.169,"high":614.507,"low":614.075,"close":614.507,"volume":2.244499921798706},{"timestamp":1742373780000,"open":614.507,"high":614.675,"low":613.976,"close":613.976,"volume":2.0887999534606934},{"timestamp":1742373840000,"open":613.984,"high":614.491,"low":613.926,"close":614.421,"volume":1.2950999736785889},{"timestamp":1742373900000,"open":614.415,"high":614.615,"low":614.378,"close":614.505,"volume":1.0580999851226807},{"timestamp":1742373960000,"open":614.485,"high":615.659,"low":614.485,"close":615.353,"volume":2.8492000102996826},{"timestamp":1742374020000,"open":615.353,"high":615.446,"low":615.166,"close":615.306,"volume":0.9232000112533569},{"timestamp":1742374080000,"open":615.232,"high":615.761,"low":615.229,"close":615.447,"volume":2.115000009536743},{"timestamp":1742374140000,"open":615.455,"high":615.475,"low":615.062,"close":615.177,"volume":3.404900074005127},{"timestamp":1742374200000,"open":615.183,"high":615.338,"low":614.906,"close":615.154,"volume":2.2327001094818115},{"timestamp":1742374260000,"open":615.191,"high":615.201,"low":614.83,"close":615.012,"volume":2.192500114440918},{"timestamp":1742374320000,"open":614.939,"high":615.196,"low":614.846,"close":615.03,"volume":1.0263999700546265},{"timestamp":1742374380000,"open":614.921,"high":615.237,"low":614.869,"close":615.23,"volume":1.0228999853134155},{"timestamp":1742374440000,"open":615.232,"high":615.605,"low":615.016,"close":615.331,"volume":3.517400026321411},{"timestamp":1742374500000,"open":615.404,"high":615.986,"low":615.342,"close":615.968,"volume":1.4221999645233154},{"timestamp":1742374560000,"open":615.95,"high":615.986,"low":615.515,"close":615.643,"volume":1.2443000078201294},{"timestamp":1742374620000,"open":615.625,"high":615.695,"low":615.34,"close":615.67,"volume":1.4700000286102295},{"timestamp":1742374680000,"open":615.649,"high":615.813,"low":615.371,"close":615.583,"volume":1.7657999992370605},{"timestamp":1742374740000,"open":615.583,"high":615.684,"low":615.001,"close":615.019,"volume":3.5534000396728516},{"timestamp":1742374800000,"open":615.128,"high":615.625,"low":614.8,"close":615.352,"volume":3.747499942779541},{"timestamp":1742374860000,"open":615.349,"high":615.709,"low":615.349,"close":615.384,"volume":2.547100067138672},{"timestamp":1742374920000,"open":615.402,"high":616.254,"low":615.401,"close":616.18,"volume":3.399399995803833},{"timestamp":1742374980000,"open":616.18,"high":616.59,"low":615.973,"close":616.345,"volume":2.85509991645813},{"timestamp":1742375040000,"open":616.181,"high":616.508,"low":615.761,"close":615.779,"volume":2.6500000953674316},{"timestamp":1742375100000,"open":615.779,"high":616.22,"low":615.694,"close":616.08,"volume":7.273099899291992},{"timestamp":1742375160000,"open":616.08,"high":616.472,"low":616.06,"close":616.345,"volume":1.7544000148773193},{"timestamp":1742375220000,"open":616.308,"high":616.543,"low":616.061,"close":616.373,"volume":1.8107999563217163},{"timestamp":1742375280000,"open":616.381,"high":616.698,"low":616.285,"close":616.477,"volume":1.4910999536514282},{"timestamp":1742375340000,"open":616.441,"high":616.477,"low":615.807,"close":615.881,"volume":0.8260999917984009},{"timestamp":1742375400000,"open":615.889,"high":616.026,"low":615.259,"close":615.346,"volume":0.9448000192642212},{"timestamp":1742375460000,"open":615.346,"high":615.561,"low":615.076,"close":615.094,"volume":1.2122999429702759},{"timestamp":1742375520000,"open":615.04,"high":615.101,"low":614.788,"close":614.919,"volume":2.593899965286255},{"timestamp":1742375580000,"open":614.919,"high":615.404,"low":614.919,"close":615.069,"volume":2.661900043487549},{"timestamp":1742375640000,"open":615.074,"high":615.074,"low":614.583,"close":614.583,"volume":1.8835999965667725},{"timestamp":1742375700000,"open":614.656,"high":614.729,"low":614.238,"close":614.256,"volume":0.8894000053405762},{"timestamp":1742375760000,"open":614.311,"high":614.389,"low":613.692,"close":614.121,"volume":1.229699969291687},{"timestamp":1742375820000,"open":614.102,"high":614.639,"low":613.934,"close":614.472,"volume":2.609100103378296},{"timestamp":1742375880000,"open":614.48,"high":614.506,"low":613.851,"close":614.179,"volume":1.6140999794006348},{"timestamp":1742375940000,"open":613.942,"high":614.738,"low":613.942,"close":614.702,"volume":2.0797998905181885},{"timestamp":1742376000000,"open":614.705,"high":614.944,"low":614.322,"close":614.908,"volume":2.4237000942230225},{"timestamp":1742376060000,"open":614.889,"high":614.889,"low":614.228,"close":614.228,"volume":1.6897000074386597},{"timestamp":1742376120000,"open":614.228,"high":614.6,"low":614.22,"close":614.52,"volume":1.094599962234497},{"timestamp":1742376180000,"open":614.525,"high":614.71,"low":614.122,"close":614.304,"volume":2.3691000938415527},{"timestamp":1742376240000,"open":614.25,"high":614.71,"low":614.242,"close":614.589,"volume":2.2121999263763428},{"timestamp":1742376300000,"open":614.626,"high":614.778,"low":614.297,"close":614.543,"volume":5.1097002029418945},{"timestamp":1742376360000,"open":614.507,"high":614.709,"low":614.337,"close":614.385,"volume":2.985100030899048},{"timestamp":1742376420000,"open":614.476,"high":614.476,"low":613.884,"close":613.972,"volume":4.867599964141846},{"timestamp":1742376480000,"open":613.899,"high":614.157,"low":613.797,"close":613.947,"volume":2.6405999660491943},{"timestamp":1742376540000,"open":614.056,"high":614.057,"low":613.626,"close":613.756,"volume":1.2041000127792358},{"timestamp":1742376600000,"open":613.774,"high":613.888,"low":613.427,"close":613.586,"volume":1.000599980354309},{"timestamp":1742376660000,"open":613.404,"high":613.526,"low":613.069,"close":613.256,"volume":1.1447999477386475},{"timestamp":1742376720000,"open":613.183,"high":613.28,"low":612.7,"close":612.961,"volume":2.259200096130371},{"timestamp":1742376780000,"open":612.957,"high":612.957,"low":612.684,"close":612.733,"volume":2.434799909591675},{"timestamp":1742376840000,"open":612.741,"high":612.885,"low":612.695,"close":612.743,"volume":0.6147000193595886},{"timestamp":1742376900000,"open":612.67,"high":612.67,"low":612.324,"close":612.627,"volume":0.6888999938964844},{"timestamp":1742376960000,"open":612.62,"high":613.198,"low":612.62,"close":613.19,"volume":0.7718999981880188},{"timestamp":1742377020000,"open":613.193,"high":613.375,"low":612.745,"close":612.748,"volume":0.9896000027656555},{"timestamp":1742377080000,"open":613.055,"high":613.158,"low":612.748,"close":613.137,"volume":2.0664000511169434},{"timestamp":1742377140000,"open":613.141,"high":613.49,"low":613.141,"close":613.404,"volume":1.529099941253662},{"timestamp":1742377200000,"open":613.409,"high":613.577,"low":613.388,"close":613.527,"volume":4.557600021362305},{"timestamp":1742377260000,"open":613.522,"high":613.634,"low":613.359,"close":613.376,"volume":4.632699966430664},{"timestamp":1742377320000,"open":613.374,"high":613.629,"low":613.057,"close":613.094,"volume":4.168799877166748},{"timestamp":1742377380000,"open":613.222,"high":613.386,"low":613.065,"close":613.221,"volume":0.8378999829292297},{"timestamp":1742377440000,"open":613.166,"high":613.552,"low":613.166,"close":613.395,"volume":1.8865000009536743},{"timestamp":1742377500000,"open":613.388,"high":613.494,"low":613.115,"close":613.193,"volume":3.3071000576019287},{"timestamp":1742377560000,"open":613.181,"high":613.636,"low":613.121,"close":613.541,"volume":0.8910999894142151},{"timestamp":1742377620000,"open":613.341,"high":613.84,"low":613.341,"close":613.815,"volume":0.4551999866962433},{"timestamp":1742377680000,"open":613.724,"high":613.751,"low":613.357,"close":613.751,"volume":1.2302000522613525},{"timestamp":1742377740000,"open":613.495,"high":613.941,"low":613.495,"close":613.764,"volume":1.7618000507354736},{"timestamp":1742377800000,"open":613.748,"high":613.861,"low":613.57,"close":613.679,"volume":0.72079998254776},{"timestamp":1742377860000,"open":613.552,"high":613.825,"low":613.495,"close":613.713,"volume":2.7523999214172363},{"timestamp":1742377920000,"open":613.713,"high":613.938,"low":613.578,"close":613.901,"volume":1.0607999563217163},{"timestamp":1742377980000,"open":613.901,"high":613.919,"low":613.627,"close":613.849,"volume":0.8323000073432922},{"timestamp":1742378040000,"open":613.813,"high":613.849,"low":613.514,"close":613.547,"volume":1.058899998664856},{"timestamp":1742378100000,"open":613.583,"high":613.808,"low":613.473,"close":613.734,"volume":1.6094000339508057},{"timestamp":1742378160000,"open":613.734,"high":613.915,"low":613.434,"close":613.75,"volume":1.4538999795913696},{"timestamp":1742378220000,"open":613.714,"high":614.027,"low":613.714,"close":614.007,"volume":0.5424000024795532},{"timestamp":1742378280000,"open":614.011,"high":614.251,"low":613.937,"close":614.251,"volume":0.21330000460147858},{"timestamp":1742378340000,"open":614.244,"high":614.244,"low":613.967,"close":614.011,"volume":0.6913999915122986},{"timestamp":1742378400000,"open":614.011,"high":614.105,"low":613.908,"close":613.921,"volume":0.25459998846054077},{"timestamp":1742378460000,"open":613.902,"high":614.281,"low":613.884,"close":614.228,"volume":0.6516000032424927},{"timestamp":1742378520000,"open":614.173,"high":614.186,"low":613.837,"close":613.837,"volume":1.0825999975204468},{"timestamp":1742378580000,"open":613.835,"high":613.898,"low":613.671,"close":613.838,"volume":2.0601999759674072},{"timestamp":1742378640000,"open":613.846,"high":613.916,"low":613.632,"close":613.786,"volume":0.8995000123977661},{"timestamp":1742378700000,"open":613.75,"high":613.899,"low":613.551,"close":613.653,"volume":2.066699981689453},{"timestamp":1742378760000,"open":613.653,"high":613.786,"low":613.58,"close":613.713,"volume":1.7998000383377075},{"timestamp":1742378820000,"open":613.713,"high":613.809,"low":613.582,"close":613.582,"volume":1.9838000535964966},{"timestamp":1742378880000,"open":613.586,"high":613.813,"low":613.553,"close":613.802,"volume":2.9147000312805176},{"timestamp":1742378940000,"open":613.792,"high":613.829,"low":613.518,"close":613.661,"volume":2.249300003051758},{"timestamp":1742379000000,"open":613.613,"high":613.948,"low":613.592,"close":613.66,"volume":1.8658000230789185},{"timestamp":1742379060000,"open":613.643,"high":613.838,"low":613.441,"close":613.48,"volume":2.6410999298095703},{"timestamp":1742379120000,"open":613.482,"high":613.511,"low":613.11,"close":613.23,"volume":1.9138000011444092},{"timestamp":1742379180000,"open":613.222,"high":613.596,"low":613.211,"close":613.459,"volume":0.8776000142097473},{"timestamp":1742379240000,"open":613.459,"high":613.621,"low":613.368,"close":613.496,"volume":0.5931000113487244},{"timestamp":1742379300000,"open":613.496,"high":613.585,"low":613.478,"close":613.518,"volume":0.8511000275611877},{"timestamp":1742379360000,"open":613.591,"high":614.122,"low":613.481,"close":614.031,"volume":0.7095999717712402},{"timestamp":1742379420000,"open":614.049,"high":614.307,"low":613.994,"close":614.307,"volume":0.6779999732971191},{"timestamp":1742379480000,"open":614.307,"high":614.439,"low":614.071,"close":614.3,"volume":2.1821999549865723},{"timestamp":1742379540000,"open":614.411,"high":614.418,"low":614.123,"close":614.123,"volume":2.6510000228881836},{"timestamp":1742379600000,"open":614.135,"high":614.335,"low":613.951,"close":614.329,"volume":3.4691998958587646},{"timestamp":1742379660000,"open":614.129,"high":614.321,"low":614.018,"close":614.132,"volume":2.433199882507324},{"timestamp":1742379720000,"open":614.12,"high":614.189,"low":613.881,"close":614.189,"volume":1.9342999458312988},{"timestamp":1742379780000,"open":614.098,"high":614.109,"low":613.725,"close":613.983,"volume":2.5462000370025635},{"timestamp":1742379840000,"open":613.892,"high":614.02,"low":613.731,"close":613.74,"volume":3.106600046157837},{"timestamp":1742379900000,"open":613.739,"high":614.056,"low":613.739,"close":613.995,"volume":1.9335999488830566},{"timestamp":1742379960000,"open":613.987,"high":614.114,"low":613.752,"close":613.812,"volume":2.6933999061584473},{"timestamp":1742380020000,"open":613.796,"high":613.95,"low":613.746,"close":613.95,"volume":2.18179988861084},{"timestamp":1742380080000,"open":613.952,"high":614.234,"low":613.81,"close":614.088,"volume":1.4315999746322632},{"timestamp":1742380140000,"open":614.082,"high":614.251,"low":614.054,"close":614.248,"volume":0.7437999844551086},{"timestamp":1742380200000,"open":614.248,"high":614.508,"low":614.027,"close":614.035,"volume":3.0195000171661377},{"timestamp":1742380260000,"open":614.362,"high":614.561,"low":614.154,"close":614.543,"volume":2.2107999324798584},{"timestamp":1742380320000,"open":614.537,"high":615.341,"low":614.433,"close":615.156,"volume":3.2713000774383545},{"timestamp":1742380380000,"open":615.179,"high":615.179,"low":614.647,"close":614.695,"volume":1.4565999507904053},{"timestamp":1742380440000,"open":614.877,"high":614.963,"low":614.522,"close":614.534,"volume":2.333899974822998},{"timestamp":1742380500000,"open":614.534,"high":614.895,"low":614.435,"close":614.439,"volume":2.4439001083374023},{"timestamp":1742380560000,"open":614.428,"high":614.519,"low":614.341,"close":614.456,"volume":1.4528000354766846},{"timestamp":1742380620000,"open":614.336,"high":614.479,"low":614.274,"close":614.319,"volume":2.634399890899658},{"timestamp":1742380680000,"open":614.392,"high":614.492,"low":614.253,"close":614.331,"volume":4.386000156402588},{"timestamp":1742380740000,"open":614.385,"high":614.684,"low":614.295,"close":614.585,"volume":2.8160998821258545},{"timestamp":1742380800000,"open":614.585,"high":614.723,"low":614.378,"close":614.529,"volume":0.7402999997138977},{"timestamp":1742380860000,"open":614.438,"high":614.718,"low":614.161,"close":614.53,"volume":1.9112999439239502},{"timestamp":1742380920000,"open":614.493,"high":614.753,"low":614.46,"close":614.657,"volume":0.7175999879837036},{"timestamp":1742380980000,"open":614.475,"high":614.657,"low":614.273,"close":614.273,"volume":2.9403998851776123},{"timestamp":1742381040000,"open":614.273,"high":614.752,"low":614.271,"close":614.644,"volume":3.819200038909912},{"timestamp":1742381100000,"open":614.639,"high":614.64,"low":614.133,"close":614.308,"volume":5.001200199127197},{"timestamp":1742381160000,"open":614.307,"high":614.336,"low":614.007,"close":614.123,"volume":7.5121002197265625},{"timestamp":1742381220000,"open":614.113,"high":614.307,"low":614.018,"close":614.279,"volume":3.740999937057495},{"timestamp":1742381280000,"open":614.242,"high":614.598,"low":614.206,"close":614.492,"volume":2.5067999362945557},{"timestamp":1742381340000,"open":614.456,"high":614.766,"low":614.272,"close":614.752,"volume":2.6224000453948975},{"timestamp":1742381400000,"open":614.766,"high":614.766,"low":614.356,"close":614.739,"volume":2.3020999431610107},{"timestamp":1742381460000,"open":614.75,"high":614.928,"low":614.438,"close":614.798,"volume":1.6490999460220337},{"timestamp":1742381520000,"open":614.79,"high":614.879,"low":614.381,"close":614.767,"volume":4.5518999099731445},{"timestamp":1742381580000,"open":614.676,"high":614.769,"low":614.286,"close":614.403,"volume":3.2488999366760254},{"timestamp":1742381640000,"open":614.395,"high":614.439,"low":614.274,"close":614.274,"volume":2.597399950027466},{"timestamp":1742381700000,"open":614.292,"high":614.392,"low":613.989,"close":614.001,"volume":1.9818999767303467},{"timestamp":1742381760000,"open":613.997,"high":614.225,"low":613.991,"close":614.155,"volume":1.3193999528884888},{"timestamp":1742381820000,"open":614.145,"high":614.461,"low":614.144,"close":614.403,"volume":0.7332000136375427},{"timestamp":1742381880000,"open":614.419,"high":614.604,"low":614.071,"close":614.376,"volume":3.58270001411438},{"timestamp":1742381940000,"open":614.376,"high":614.689,"low":614.188,"close":614.263,"volume":2.8949999809265137},{"timestamp":1742382000000,"open":614.258,"high":614.423,"low":614.116,"close":614.311,"volume":2.6953999996185303},{"timestamp":1742382060000,"open":614.32,"high":614.333,"low":613.963,"close":614.091,"volume":1.1130000352859497},{"timestamp":1742382120000,"open":614.037,"high":614.321,"low":614,"close":614.321,"volume":0.9415000081062317},{"timestamp":1742382180000,"open":614.321,"high":614.33,"low":614.008,"close":614.121,"volume":1.1506999731063843},{"timestamp":1742382240000,"open":614.138,"high":614.219,"low":613.996,"close":614.217,"volume":1.7634999752044678},{"timestamp":1742382300000,"open":614.217,"high":614.271,"low":614.082,"close":614.207,"volume":0.8712000250816345},{"timestamp":1742382360000,"open":614.216,"high":614.323,"low":613.964,"close":614.02,"volume":0.9103000164031982},{"timestamp":1742382420000,"open":614.013,"high":614.134,"low":613.906,"close":614.107,"volume":1.4387999773025513},{"timestamp":1742382480000,"open":614.117,"high":614.269,"low":614.113,"close":614.175,"volume":0.5414999723434448},{"timestamp":1742382540000,"open":614.179,"high":614.282,"low":614.054,"close":614.093,"volume":0.774399995803833},{"timestamp":1742382600000,"open":614.077,"high":614.139,"low":613.983,"close":614.106,"volume":1.9184999465942383},{"timestamp":1742382660000,"open":614.106,"high":614.179,"low":613.922,"close":614.093,"volume":1.1094000339508057},{"timestamp":1742382720000,"open":614.078,"high":614.186,"low":614.022,"close":614.106,"volume":1.3360999822616577},{"timestamp":1742382780000,"open":614.142,"high":614.418,"low":614.113,"close":614.408,"volume":3.2005999088287354},{"timestamp":1742382840000,"open":614.412,"high":614.638,"low":614.401,"close":614.546,"volume":2.5280001163482666},{"timestamp":1742382900000,"open":614.546,"high":614.671,"low":614.494,"close":614.577,"volume":2.367799997329712},{"timestamp":1742382960000,"open":614.577,"high":614.627,"low":614.377,"close":614.511,"volume":5.222899913787842},{"timestamp":1742383020000,"open":614.513,"high":614.682,"low":614.456,"close":614.675,"volume":1.3680000305175781},{"timestamp":1742383080000,"open":614.676,"high":614.881,"low":614.667,"close":614.881,"volume":0.7024000287055969},{"timestamp":1742383140000,"open":614.883,"high":615.097,"low":614.865,"close":615.034,"volume":1.5551999807357788},{"timestamp":1742383200000,"open":615.036,"high":615.175,"low":614.908,"close":614.908,"volume":1.0503000020980835},{"timestamp":1742383260000,"open":614.909,"high":614.919,"low":614.71,"close":614.742,"volume":1.0922000408172607},{"timestamp":1742383320000,"open":614.742,"high":614.832,"low":614.723,"close":614.77,"volume":0.7041000127792358},{"timestamp":1742383380000,"open":614.769,"high":615.168,"low":614.724,"close":615.004,"volume":1.2863999605178833},{"timestamp":1742383440000,"open":615.005,"high":615.084,"low":614.83,"close":614.938,"volume":1.1833000183105469},{"timestamp":1742383500000,"open":614.92,"high":614.991,"low":614.881,"close":614.882,"volume":0.5102999806404114},{"timestamp":1742383560000,"open":614.862,"high":614.977,"low":614.836,"close":614.977,"volume":0.19529999792575836},{"timestamp":1742383620000,"open":614.977,"high":615.056,"low":614.877,"close":614.877,"volume":0.5360999703407288},{"timestamp":1742383680000,"open":614.913,"high":615.003,"low":614.864,"close":614.953,"volume":1.2143000364303589},{"timestamp":1742383740000,"open":614.96,"high":615.064,"low":614.928,"close":615.061,"volume":1.3710999488830566},{"timestamp":1742383800000,"open":615.051,"high":615.152,"low":614.782,"close":614.815,"volume":1.31850004196167},{"timestamp":1742383860000,"open":614.815,"high":614.843,"low":614.571,"close":614.617,"volume":1.2619999647140503},{"timestamp":1742383920000,"open":614.635,"high":614.741,"low":614.605,"close":614.686,"volume":1.281599998474121},{"timestamp":1742383980000,"open":614.777,"high":614.894,"low":614.725,"close":614.792,"volume":0.7398999929428101},{"timestamp":1742384040000,"open":614.799,"high":614.828,"low":614.745,"close":614.809,"volume":0.7685999870300293},{"timestamp":1742384100000,"open":614.809,"high":614.809,"low":614.419,"close":614.472,"volume":2.010699987411499},{"timestamp":1742384160000,"open":614.426,"high":614.539,"low":614.37,"close":614.503,"volume":2.587899923324585},{"timestamp":1742384220000,"open":614.502,"high":614.677,"low":614.472,"close":614.633,"volume":1.9032000303268433},{"timestamp":1742384280000,"open":614.633,"high":614.829,"low":614.613,"close":614.808,"volume":3.077699899673462},{"timestamp":1742384340000,"open":614.798,"high":615.026,"low":614.798,"close":614.993,"volume":1.8265999555587769},{"timestamp":1742384400000,"open":614.985,"high":615.332,"low":614.949,"close":615.153,"volume":0.4781000018119812},{"timestamp":1742384460000,"open":615.145,"high":615.145,"low":614.622,"close":614.947,"volume":3.142199993133545},{"timestamp":1742384520000,"open":614.95,"high":614.95,"low":614.584,"close":614.69,"volume":4.265100002288818},{"timestamp":1742384580000,"open":614.69,"high":614.901,"low":614.44,"close":614.455,"volume":1.2416000366210938},{"timestamp":1742384640000,"open":614.455,"high":614.784,"low":614.455,"close":614.59,"volume":2.6465001106262207},{"timestamp":1742384700000,"open":614.626,"high":614.788,"low":614.349,"close":614.587,"volume":2.2660000324249268},{"timestamp":1742384760000,"open":614.578,"high":614.763,"low":614.384,"close":614.761,"volume":1.3539999723434448},{"timestamp":1742384820000,"open":614.759,"high":614.863,"low":614.601,"close":614.756,"volume":0.8414999842643738},{"timestamp":1742384880000,"open":614.793,"high":614.796,"low":614.453,"close":614.634,"volume":0.5794000029563904},{"timestamp":1742384940000,"open":614.707,"high":614.885,"low":614.61,"close":614.81,"volume":0.5047000050544739},{"timestamp":1742385000000,"open":614.628,"high":614.865,"low":614.356,"close":614.356,"volume":1.2304999828338623},{"timestamp":1742385060000,"open":614.501,"high":614.501,"low":614.195,"close":614.321,"volume":0.8478999733924866},{"timestamp":1742385120000,"open":614.375,"high":614.409,"low":614.23,"close":614.264,"volume":2.5943000316619873},{"timestamp":1742385180000,"open":614.357,"high":614.486,"low":614.261,"close":614.349,"volume":1.5025999546051025},{"timestamp":1742385240000,"open":614.338,"high":614.585,"low":614.333,"close":614.413,"volume":2.748800039291382},{"timestamp":1742385300000,"open":614.414,"high":614.662,"low":614.401,"close":614.555,"volume":2.009399890899658},{"timestamp":1742385360000,"open":614.558,"high":614.837,"low":614.193,"close":614.807,"volume":1.902500033378601},{"timestamp":1742385420000,"open":614.833,"high":614.962,"low":614.609,"close":614.626,"volume":1.3346999883651733},{"timestamp":1742385480000,"open":614.626,"high":615.207,"low":614.612,"close":614.915,"volume":3.486799955368042},{"timestamp":1742385540000,"open":614.917,"high":615.169,"low":614.736,"close":615.169,"volume":2.303100109100342},{"timestamp":1742385600000,"open":615.159,"high":615.304,"low":614.857,"close":614.857,"volume":2.6084001064300537},{"timestamp":1742385660000,"open":614.93,"high":615.377,"low":614.927,"close":615.12,"volume":2.2778000831604004},{"timestamp":1742385720000,"open":615.066,"high":615.175,"low":614.769,"close":614.86,"volume":3.357300043106079},{"timestamp":1742385780000,"open":614.86,"high":614.896,"low":614.75,"close":614.852,"volume":2.121000051498413},{"timestamp":1742385840000,"open":614.852,"high":614.934,"low":614.752,"close":614.879,"volume":1.3978999853134155},{"timestamp":1742385900000,"open":614.871,"high":614.889,"low":614.628,"close":614.676,"volume":1.4745999574661255},{"timestamp":1742385960000,"open":614.659,"high":614.925,"low":614.659,"close":614.826,"volume":2.706700086593628},{"timestamp":1742386020000,"open":614.826,"high":615.074,"low":614.577,"close":614.619,"volume":2.0129001140594482},{"timestamp":1742386080000,"open":614.619,"high":614.651,"low":614.398,"close":614.621,"volume":2.083899974822998},{"timestamp":1742386140000,"open":614.627,"high":614.835,"low":614.542,"close":614.813,"volume":1.6282000541687012},{"timestamp":1742386200000,"open":614.821,"high":614.887,"low":614.655,"close":614.675,"volume":1.1057000160217285},{"timestamp":1742386260000,"open":614.674,"high":614.843,"low":614.628,"close":614.681,"volume":2.5250000953674316},{"timestamp":1742386320000,"open":614.681,"high":614.786,"low":614.43,"close":614.563,"volume":3.3815999031066895},{"timestamp":1742386380000,"open":614.563,"high":614.83,"low":614.553,"close":614.736,"volume":1.292799949645996},{"timestamp":1742386440000,"open":614.718,"high":614.718,"low":614.442,"close":614.474,"volume":0.6304000020027161},{"timestamp":1742386500000,"open":614.492,"high":614.495,"low":614.098,"close":614.233,"volume":1.801300048828125},{"timestamp":1742386560000,"open":614.251,"high":614.31,"low":614.22,"close":614.231,"volume":0.6331999897956848},{"timestamp":1742386620000,"open":614.231,"high":614.327,"low":614.231,"close":614.293,"volume":0.47440001368522644},{"timestamp":1742386680000,"open":614.295,"high":614.323,"low":614.057,"close":614.197,"volume":1.4744000434875488},{"timestamp":1742386740000,"open":614.195,"high":614.264,"low":614.036,"close":614.105,"volume":2.469899892807007},{"timestamp":1742386800000,"open":614.134,"high":614.28,"low":613.582,"close":613.638,"volume":3.424799919128418},{"timestamp":1742386860000,"open":613.616,"high":613.632,"low":612.932,"close":613.382,"volume":2.4709999561309814},{"timestamp":1742386920000,"open":613.379,"high":613.452,"low":613.157,"close":613.157,"volume":1.8846999406814575},{"timestamp":1742386980000,"open":613.178,"high":613.256,"low":612.969,"close":613.241,"volume":1.8969000577926636},{"timestamp":1742387040000,"open":613.259,"high":613.259,"low":612.998,"close":613.063,"volume":1.7580000162124634},{"timestamp":1742387100000,"open":613.063,"high":613.682,"low":613.044,"close":613.32,"volume":0.9958999752998352},{"timestamp":1742387160000,"open":613.355,"high":613.632,"low":613.355,"close":613.464,"volume":1.18340003490448},{"timestamp":1742387220000,"open":613.465,"high":613.465,"low":613.078,"close":613.19,"volume":0.8727999925613403},{"timestamp":1742387280000,"open":613.197,"high":613.208,"low":612.787,"close":612.802,"volume":0.7937999963760376},{"timestamp":1742387340000,"open":612.839,"high":612.839,"low":612.651,"close":612.697,"volume":0.8989999890327454},{"timestamp":1742387400000,"open":612.715,"high":613.418,"low":612.295,"close":612.452,"volume":1.5220999717712402},{"timestamp":1742387460000,"open":612.47,"high":612.54,"low":612.151,"close":612.199,"volume":0.8414999842643738},{"timestamp":1742387520000,"open":612.253,"high":612.557,"low":612.148,"close":612.26,"volume":1.1125999689102173},{"timestamp":1742387580000,"open":612.368,"high":612.495,"low":611.683,"close":612.045,"volume":2.363800048828125},{"timestamp":1742387640000,"open":611.972,"high":612.774,"low":611.844,"close":612.774,"volume":1.0235999822616577},{"timestamp":1742387700000,"open":612.846,"high":612.955,"low":612.268,"close":612.77,"volume":1.2181999683380127},{"timestamp":1742387760000,"open":612.734,"high":612.861,"low":612.609,"close":612.723,"volume":0.7990000247955322},{"timestamp":1742387820000,"open":612.741,"high":613.067,"low":612.687,"close":612.89,"volume":0.9366000294685364},{"timestamp":1742387880000,"open":612.871,"high":613.048,"low":612.706,"close":612.913,"volume":0.7789999842643738},{"timestamp":1742387940000,"open":612.906,"high":612.917,"low":612.731,"close":612.875,"volume":0.5726000070571899},{"timestamp":1742388000000,"open":612.893,"high":612.907,"low":612.396,"close":612.541,"volume":0.6833999752998352},{"timestamp":1742388060000,"open":612.359,"high":612.562,"low":612.279,"close":612.425,"volume":0.5432000160217285},{"timestamp":1742388120000,"open":612.431,"high":612.445,"low":612.031,"close":612.049,"volume":1.4781999588012695},{"timestamp":1742388180000,"open":612.049,"high":612.095,"low":611.805,"close":611.886,"volume":0.8852999806404114},{"timestamp":1742388240000,"open":611.922,"high":612.267,"low":611.722,"close":612.267,"volume":1.6025999784469604},{"timestamp":1742388300000,"open":612.231,"high":612.586,"low":611.977,"close":612.586,"volume":1.636199951171875},{"timestamp":1742388360000,"open":612.568,"high":612.836,"low":612.475,"close":612.806,"volume":1.6967999935150146},{"timestamp":1742388420000,"open":612.643,"high":613.132,"low":612.643,"close":612.997,"volume":1.5836999416351318},{"timestamp":1742388480000,"open":613.033,"high":613.106,"low":612.671,"close":612.812,"volume":1.252500057220459},{"timestamp":1742388540000,"open":612.807,"high":613.125,"low":612.699,"close":612.718,"volume":2.4523000717163086},{"timestamp":1742388600000,"open":612.724,"high":612.724,"low":611.892,"close":612.129,"volume":3.0139000415802},{"timestamp":1742388660000,"open":612.145,"high":612.341,"low":611.889,"close":612.067,"volume":3.6315999031066895},{"timestamp":1742388720000,"open":612.072,"high":612.339,"low":612.024,"close":612.176,"volume":6.058199882507324},{"timestamp":1742388780000,"open":612.215,"high":612.382,"low":612.013,"close":612.084,"volume":4.595200061798096},{"timestamp":1742388840000,"open":612.229,"high":612.229,"low":611.361,"close":611.538,"volume":1.5037000179290771},{"timestamp":1742388900000,"open":611.465,"high":611.664,"low":611.375,"close":611.629,"volume":2.859499931335449},{"timestamp":1742388960000,"open":611.628,"high":611.682,"low":611.209,"close":611.56,"volume":2.617000102996826},{"timestamp":1742389020000,"open":611.559,"high":611.764,"low":611.314,"close":611.397,"volume":2.742799997329712},{"timestamp":1742389080000,"open":611.342,"high":611.679,"low":611.278,"close":611.431,"volume":3.157599925994873},{"timestamp":1742389140000,"open":611.427,"high":612.063,"low":611.427,"close":611.736,"volume":3.674999952316284},{"timestamp":1742389200000,"open":611.682,"high":611.913,"low":611.025,"close":611.619,"volume":2.9697999954223633},{"timestamp":1742389260000,"open":611.637,"high":612.067,"low":611.479,"close":612.067,"volume":2.586899995803833},{"timestamp":1742389320000,"open":612.056,"high":612.295,"low":611.878,"close":611.932,"volume":2.0071001052856445},{"timestamp":1742389380000,"open":611.896,"high":612.548,"low":611.896,"close":612.408,"volume":1.919100046157837},{"timestamp":1742389440000,"open":612.44,"high":612.748,"low":612.276,"close":612.657,"volume":2.6586999893188477},{"timestamp":1742389500000,"open":612.747,"high":613.287,"low":612.638,"close":613.083,"volume":2.3715999126434326},{"timestamp":1742389560000,"open":613.083,"high":613.394,"low":612.992,"close":613.323,"volume":2.172300100326538},{"timestamp":1742389620000,"open":613.269,"high":613.323,"low":612.674,"close":612.674,"volume":3.287600040435791},{"timestamp":1742389680000,"open":612.638,"high":612.825,"low":612.352,"close":612.686,"volume":3.4395999908447266},{"timestamp":1742389740000,"open":612.686,"high":612.762,"low":612.028,"close":612.762,"volume":3.7302000522613525},{"timestamp":1742389800000,"open":612.78,"high":612.78,"low":612.414,"close":612.479,"volume":3.9955999851226807},{"timestamp":1742389860000,"open":612.456,"high":612.723,"low":612.173,"close":612.173,"volume":2.5998001098632812},{"timestamp":1742389920000,"open":612.246,"high":612.52,"low":612.01,"close":612.188,"volume":2.1839001178741455},{"timestamp":1742389980000,"open":612.224,"high":612.549,"low":612.162,"close":612.224,"volume":1.7910000085830688},{"timestamp":1742390040000,"open":612.224,"high":612.283,"low":611.671,"close":611.671,"volume":2.316999912261963},{"timestamp":1742390100000,"open":611.743,"high":611.833,"low":610.764,"close":611.729,"volume":3.9874000549316406},{"timestamp":1742390160000,"open":611.722,"high":612.405,"low":611.708,"close":612.281,"volume":4.0329999923706055},{"timestamp":1742390220000,"open":612.263,"high":612.526,"low":612.106,"close":612.203,"volume":4.05679988861084},{"timestamp":1742390280000,"open":612.221,"high":612.307,"low":611.884,"close":612.082,"volume":2.9495999813079834},{"timestamp":1742390340000,"open":612.028,"high":612.477,"low":612.028,"close":612.477,"volume":3.009999990463257},{"timestamp":1742390400000,"open":612.513,"high":612.874,"low":612.24,"close":612.353,"volume":3.341900110244751},{"timestamp":1742390460000,"open":612.335,"high":612.536,"low":611.705,"close":611.73,"volume":3.5876998901367188},{"timestamp":1742390520000,"open":611.73,"high":612.047,"low":611.626,"close":612.012,"volume":3.261699914932251},{"timestamp":1742390580000,"open":611.958,"high":612.131,"low":611.585,"close":611.671,"volume":2.469899892807007},{"timestamp":1742390640000,"open":611.664,"high":611.773,"low":611.129,"close":611.145,"volume":2.638700008392334},{"timestamp":1742390700000,"open":611,"high":611.368,"low":611,"close":611.224,"volume":1.8973000049591064},{"timestamp":1742390760000,"open":611.006,"high":611.273,"low":610.932,"close":611.088,"volume":2.393899917602539},{"timestamp":1742390820000,"open":611.278,"high":611.413,"low":610.954,"close":611.358,"volume":2.2534000873565674},{"timestamp":1742390880000,"open":611.322,"high":611.395,"low":611.148,"close":611.314,"volume":2.1029999256134033},{"timestamp":1742390940000,"open":611.278,"high":611.459,"low":611.034,"close":611.205,"volume":1.9989500045776367},{"timestamp":1742391000000,"open":611.169,"high":611.602,"low":610.972,"close":611.308,"volume":2.8076000213623047},{"timestamp":1742391060000,"open":611.381,"high":611.472,"low":610.242,"close":610.822,"volume":3.2860500812530518},{"timestamp":1742391120000,"open":610.71,"high":610.993,"low":610.103,"close":610.669,"volume":3.844599962234497},{"timestamp":1742391180000,"open":610.542,"high":610.567,"low":608.822,"close":609.379,"volume":3.7973999977111816},{"timestamp":1742391240000,"open":609.377,"high":610.152,"low":609.06,"close":609.418,"volume":4.721799850463867},{"timestamp":1742391300000,"open":609.4,"high":610.138,"low":609.287,"close":610.138,"volume":4.256100177764893},{"timestamp":1742391360000,"open":610.13,"high":610.13,"low":608.676,"close":608.803,"volume":4.242099761962891},{"timestamp":1742391420000,"open":608.694,"high":609.427,"low":608.113,"close":608.478,"volume":3.791100025177002},{"timestamp":1742391480000,"open":608.369,"high":608.998,"low":608.261,"close":608.368,"volume":3.447700023651123},{"timestamp":1742391540000,"open":608.422,"high":609.549,"low":608.187,"close":609.547,"volume":3.3417000770568848},{"timestamp":1742391600000,"open":609.554,"high":610.413,"low":609.389,"close":609.739,"volume":5.030099868774414},{"timestamp":1742391660000,"open":609.648,"high":609.76,"low":609.052,"close":609.579,"volume":3.7370998859405518},{"timestamp":1742391720000,"open":609.688,"high":610.147,"low":609.552,"close":609.675,"volume":4.609399795532227},{"timestamp":1742391780000,"open":609.766,"high":609.918,"low":609.294,"close":609.416,"volume":3.5364999771118164},{"timestamp":1742391840000,"open":609.325,"high":609.843,"low":609.251,"close":609.489,"volume":4.636499881744385},{"timestamp":1742391900000,"open":609.662,"high":609.989,"low":608.933,"close":608.987,"volume":5.039899826049805},{"timestamp":1742391960000,"open":608.896,"high":609.576,"low":608.826,"close":609.094,"volume":5.8225998878479},{"timestamp":1742392020000,"open":609.094,"high":609.971,"low":609.094,"close":609.868,"volume":6.244100093841553},{"timestamp":1742392080000,"open":609.957,"high":610.713,"low":609.954,"close":610.285,"volume":5.067699909210205},{"timestamp":1742392140000,"open":610.34,"high":611.087,"low":610.34,"close":610.926,"volume":3.99399995803833},{"timestamp":1742392200000,"open":610.916,"high":611.565,"low":610.619,"close":610.997,"volume":3.599600076675415},{"timestamp":1742392260000,"open":611.006,"high":611.532,"low":610.781,"close":611.451,"volume":2.515500068664551},{"timestamp":1742392320000,"open":611.459,"high":611.961,"low":611.342,"close":611.786,"volume":3.0927999019622803},{"timestamp":1742392380000,"open":611.767,"high":612.021,"low":611.753,"close":611.83,"volume":3.5852999687194824},{"timestamp":1742392440000,"open":611.757,"high":612.207,"low":611.387,"close":611.387,"volume":4.112400054931641},{"timestamp":1742392500000,"open":611.333,"high":611.369,"low":610.66,"close":610.917,"volume":3.1881000995635986},{"timestamp":1742392560000,"open":610.917,"high":611.485,"low":610.917,"close":611.225,"volume":3.333400011062622},{"timestamp":1742392620000,"open":611.218,"high":611.291,"low":610.827,"close":611.028,"volume":2.0750999450683594},{"timestamp":1742392680000,"open":611.118,"high":611.54,"low":610.612,"close":611.242,"volume":3.7119998931884766},{"timestamp":1742392740000,"open":611.351,"high":611.351,"low":610.624,"close":610.769,"volume":3.1958000659942627},{"timestamp":1742392800000,"open":610.679,"high":610.763,"low":609.589,"close":609.649,"volume":3.5255000591278076},{"timestamp":1742392860000,"open":609.558,"high":609.949,"low":609.082,"close":609.876,"volume":2.7263998985290527},{"timestamp":1742392920000,"open":609.913,"high":610.08,"low":609.421,"close":609.568,"volume":1.9592000246047974},{"timestamp":1742392980000,"open":609.55,"high":609.804,"low":609.213,"close":609.459,"volume":1.70169997215271},{"timestamp":1742393040000,"open":609.467,"high":609.814,"low":609.13,"close":609.166,"volume":2.3721001148223877},{"timestamp":1742393100000,"open":609.13,"high":609.542,"low":608.9,"close":609.377,"volume":2.4784998893737793},{"timestamp":1742393160000,"open":609.354,"high":609.575,"low":609.017,"close":609.55,"volume":3.2609000205993652},{"timestamp":1742393220000,"open":609.514,"high":609.514,"low":608.649,"close":608.771,"volume":2.460099935531616},{"timestamp":1742393280000,"open":608.735,"high":609.134,"low":608.686,"close":608.716,"volume":3.353800058364868},{"timestamp":1742393340000,"open":608.752,"high":608.752,"low":607.863,"close":608.581,"volume":4.215400218963623},{"timestamp":1742393400000,"open":608.618,"high":609.339,"low":608.466,"close":609.05,"volume":4.025300025939941},{"timestamp":1742393460000,"open":609.049,"high":609.378,"low":608.792,"close":609.332,"volume":2.782099962234497},{"timestamp":1742393520000,"open":609.339,"high":609.448,"low":609.102,"close":609.272,"volume":3.0174999237060547},{"timestamp":1742393580000,"open":609.271,"high":609.605,"low":608.667,"close":608.701,"volume":4.214200019836426},{"timestamp":1742393640000,"open":608.698,"high":609.482,"low":608.698,"close":609.471,"volume":4.764100074768066},{"timestamp":1742393700000,"open":609.467,"high":609.896,"low":609.404,"close":609.515,"volume":3.792099952697754},{"timestamp":1742393760000,"open":609.512,"high":609.743,"low":609.101,"close":609.255,"volume":2.8403000831604004},{"timestamp":1742393820000,"open":609.073,"high":609.248,"low":608.885,"close":609.049,"volume":2.2525999546051025},{"timestamp":1742393880000,"open":609.052,"high":609.204,"low":608.432,"close":608.512,"volume":4.297599792480469},{"timestamp":1742393940000,"open":608.525,"high":608.861,"low":608.156,"close":608.226,"volume":4.584400177001953},{"timestamp":1742394000000,"open":608.226,"high":608.927,"low":608.141,"close":608.498,"volume":5.687099933624268},{"timestamp":1742394060000,"open":608.505,"high":608.586,"low":608.232,"close":608.346,"volume":2.745699882507324},{"timestamp":1742394120000,"open":608.343,"high":608.559,"low":607.199,"close":607.5,"volume":4.183000087738037},{"timestamp":1742394180000,"open":607.573,"high":608.507,"low":607.115,"close":608.453,"volume":4.0329999923706055},{"timestamp":1742394240000,"open":608.362,"high":608.528,"low":608.132,"close":608.527,"volume":2.05430006980896},{"timestamp":1742394300000,"open":608.509,"high":608.6,"low":607.798,"close":608.313,"volume":3.876699924468994},{"timestamp":1742394360000,"open":608.277,"high":608.548,"low":607.895,"close":608.042,"volume":4.274600028991699},{"timestamp":1742394420000,"open":608.04,"high":608.287,"low":607.851,"close":608.038,"volume":2.8294999599456787},{"timestamp":1742394480000,"open":608.093,"high":608.505,"low":607.949,"close":608.311,"volume":4.799499988555908},{"timestamp":1742394540000,"open":608.402,"high":608.697,"low":608.262,"close":608.631,"volume":3.1493000984191895},{"timestamp":1742394600000,"open":608.631,"high":609.048,"low":608.451,"close":608.969,"volume":4.0243000984191895},{"timestamp":1742394660000,"open":608.955,"high":609.239,"low":608.694,"close":608.978,"volume":4.002200126647949},{"timestamp":1742394720000,"open":609.014,"high":609.014,"low":608.187,"close":608.46,"volume":5.514200210571289},{"timestamp":1742394780000,"open":608.393,"high":608.76,"low":608.087,"close":608.76,"volume":4.08050012588501},{"timestamp":1742394840000,"open":608.814,"high":609.148,"low":608.518,"close":608.909,"volume":2.5652999877929688},{"timestamp":1742394900000,"open":609.054,"high":609.295,"low":608.606,"close":608.961,"volume":2.6387999057769775},{"timestamp":1742394960000,"open":608.943,"high":609.229,"low":608.851,"close":608.991,"volume":3.0404999256134033},{"timestamp":1742395020000,"open":609.099,"high":609.338,"low":608.775,"close":609.076,"volume":2.35260009765625},{"timestamp":1742395080000,"open":609.134,"high":609.426,"low":608.986,"close":609.133,"volume":3.365000009536743},{"timestamp":1742395140000,"open":608.988,"high":609.187,"low":608.857,"close":608.999,"volume":2.6452999114990234},{"timestamp":1742395200000,"open":609.006,"high":609.238,"low":608.697,"close":608.833,"volume":2.2636001110076904},{"timestamp":1742395260000,"open":608.797,"high":609.112,"low":608.583,"close":608.583,"volume":2.2269999980926514},{"timestamp":1742395320000,"open":608.576,"high":608.927,"low":608.37,"close":608.877,"volume":2.1422998905181885},{"timestamp":1742395380000,"open":608.859,"high":608.96,"low":608.311,"close":608.384,"volume":1.8753999471664429},{"timestamp":1742395440000,"open":608.311,"high":608.547,"low":608.076,"close":608.442,"volume":2.536799907684326},{"timestamp":1742395500000,"open":608.605,"high":608.665,"low":608.262,"close":608.404,"volume":2.143699884414673},{"timestamp":1742395560000,"open":608.44,"high":608.687,"low":607.951,"close":608.436,"volume":2.390500068664551},{"timestamp":1742395620000,"open":608.617,"high":608.708,"low":607.886,"close":608.318,"volume":2.677299976348877},{"timestamp":1742395680000,"open":608.191,"high":608.39,"low":607.978,"close":608.014,"volume":2.807499885559082},{"timestamp":1742395740000,"open":608.007,"high":608.253,"low":607.826,"close":608.033,"volume":2.8041999340057373},{"timestamp":1742395800000,"open":608.069,"high":608.226,"low":607.761,"close":608.05,"volume":2.222899913787842},{"timestamp":1742395860000,"open":608.105,"high":608.454,"low":608.05,"close":608.376,"volume":2.090100049972534},{"timestamp":1742395920000,"open":608.412,"high":608.412,"low":607.913,"close":608.143,"volume":4.681700229644775},{"timestamp":1742395980000,"open":608.148,"high":608.258,"low":607.949,"close":608.092,"volume":2.562000036239624},{"timestamp":1742396040000,"open":608.055,"high":608.391,"low":607.936,"close":608.139,"volume":2.161900043487549},{"timestamp":1742396100000,"open":608.113,"high":608.26,"low":607.703,"close":607.84,"volume":3.754499912261963},{"timestamp":1742396160000,"open":607.732,"high":607.967,"low":607.669,"close":607.724,"volume":1.9228999614715576},{"timestamp":1742396220000,"open":607.725,"high":607.833,"low":607.531,"close":607.701,"volume":3.0362000465393066},{"timestamp":1742396280000,"open":607.681,"high":607.928,"low":607.607,"close":607.773,"volume":3.55679988861084},{"timestamp":1742396340000,"open":607.768,"high":608.12,"low":607.662,"close":608.061,"volume":4.203999996185303},{"timestamp":1742396400000,"open":608.035,"high":608.347,"low":607.727,"close":608.209,"volume":4.794600009918213},{"timestamp":1742396460000,"open":608.209,"high":608.758,"low":607.955,"close":608.352,"volume":5.019800186157227},{"timestamp":1742396520000,"open":608.405,"high":608.657,"low":608.239,"close":608.592,"volume":7.482600212097168},{"timestamp":1742396580000,"open":608.646,"high":608.991,"low":608.188,"close":608.857,"volume":3.462899923324585},{"timestamp":1742396640000,"open":608.86,"high":608.878,"low":608.328,"close":608.444,"volume":4.151100158691406},{"timestamp":1742396700000,"open":608.353,"high":608.761,"low":608.343,"close":608.761,"volume":3.2760000228881836},{"timestamp":1742396760000,"open":608.725,"high":608.725,"low":608.212,"close":608.344,"volume":3.5495998859405518},{"timestamp":1742396820000,"open":608.435,"high":608.975,"low":608.145,"close":608.617,"volume":4.278600215911865},{"timestamp":1742396880000,"open":608.629,"high":609.011,"low":608.628,"close":608.844,"volume":3.230649948120117},{"timestamp":1742396940000,"open":608.826,"high":609.124,"low":608.602,"close":608.857,"volume":3.4558000564575195},{"timestamp":1742397000000,"open":608.712,"high":608.932,"low":608.333,"close":608.433,"volume":3.353100061416626},{"timestamp":1742397060000,"open":608.428,"high":608.746,"low":608.202,"close":608.616,"volume":3.417099952697754},{"timestamp":1742397120000,"open":608.617,"high":608.889,"low":608.321,"close":608.543,"volume":4.150000095367432},{"timestamp":1742397180000,"open":608.706,"high":608.954,"low":608.508,"close":608.794,"volume":5.617800235748291},{"timestamp":1742397240000,"open":608.775,"high":608.888,"low":608.544,"close":608.761,"volume":3.279900074005127},{"timestamp":1742397300000,"open":608.706,"high":609.106,"low":608.438,"close":608.52,"volume":3.199899911880493},{"timestamp":1742397360000,"open":608.647,"high":608.853,"low":608.416,"close":608.707,"volume":1.6124000549316406},{"timestamp":1742397420000,"open":608.798,"high":609.321,"low":608.707,"close":609.155,"volume":5.97130012512207},{"timestamp":1742397480000,"open":609.192,"high":609.403,"low":608.944,"close":608.944,"volume":7.144499778747559},{"timestamp":1742397540000,"open":608.944,"high":609.147,"low":608.719,"close":609.11,"volume":5.834499835968018},{"timestamp":1742397600000,"open":609.11,"high":609.425,"low":608.893,"close":609.07,"volume":5.441100120544434},{"timestamp":1742397660000,"open":609.21,"high":609.545,"low":609.112,"close":609.139,"volume":4.210999965667725},{"timestamp":1742397720000,"open":609.157,"high":609.404,"low":608.906,"close":609.105,"volume":4.628550052642822},{"timestamp":1742397780000,"open":609.106,"high":609.269,"low":608.901,"close":608.908,"volume":2.4749999046325684},{"timestamp":1742397840000,"open":608.998,"high":609.191,"low":608.737,"close":609.173,"volume":2.6489999294281006},{"timestamp":1742397900000,"open":609.046,"high":609.448,"low":608.9,"close":609.128,"volume":2.4038000106811523},{"timestamp":1742397960000,"open":609.219,"high":609.287,"low":608.79,"close":608.968,"volume":5.664000034332275},{"timestamp":1742398020000,"open":608.967,"high":609.038,"low":608.644,"close":608.935,"volume":4.109799861907959},{"timestamp":1742398080000,"open":608.899,"high":608.929,"low":608.463,"close":608.929,"volume":2.652100086212158},{"timestamp":1742398140000,"open":608.784,"high":609.103,"low":608.667,"close":608.699,"volume":1.7797000408172607},{"timestamp":1742398200000,"open":608.826,"high":608.826,"low":608.244,"close":608.317,"volume":1.3650000095367432},{"timestamp":1742398260000,"open":608.353,"high":608.726,"low":608.201,"close":608.708,"volume":1.123900055885315},{"timestamp":1742398320000,"open":608.71,"high":608.941,"low":608.637,"close":608.804,"volume":2.585700035095215},{"timestamp":1742398380000,"open":608.749,"high":609.098,"low":608.622,"close":609.048,"volume":3.2281999588012695},{"timestamp":1742398440000,"open":609.048,"high":609.18,"low":608.677,"close":608.775,"volume":1.8865000009536743},{"timestamp":1742398500000,"open":608.768,"high":608.933,"low":608.532,"close":608.643,"volume":1.1603000164031982},{"timestamp":1742398560000,"open":608.751,"high":608.896,"low":608.594,"close":608.859,"volume":0.7289999723434448},{"timestamp":1742398620000,"open":608.932,"high":609.022,"low":608.509,"close":608.509,"volume":0.9433000087738037},{"timestamp":1742398680000,"open":608.618,"high":609.007,"low":608.473,"close":608.905,"volume":1.2611000537872314},{"timestamp":1742398740000,"open":608.923,"high":608.977,"low":608.445,"close":608.551,"volume":0.9082000255584717},{"timestamp":1742398800000,"open":608.542,"high":608.65,"low":608.415,"close":608.465,"volume":0.7490000128746033},{"timestamp":1742398860000,"open":608.392,"high":608.501,"low":608.169,"close":608.312,"volume":0.6844000220298767},{"timestamp":1742398920000,"open":608.305,"high":608.476,"low":607.978,"close":608.214,"volume":1.3056999444961548},{"timestamp":1742398980000,"open":608.214,"high":608.222,"low":607.893,"close":608.01,"volume":1.3251999616622925},{"timestamp":1742399040000,"open":608.017,"high":608.081,"low":607.819,"close":607.96,"volume":1.9200999736785889},{"timestamp":1742399100000,"open":607.96,"high":608.25,"low":607.806,"close":608.142,"volume":3.516700029373169},{"timestamp":1742399160000,"open":608.142,"high":608.44,"low":608.021,"close":608.278,"volume":2.5560998916625977},{"timestamp":1742399220000,"open":608.369,"high":608.573,"low":608.019,"close":608.042,"volume":1.5205999612808228},{"timestamp":1742399280000,"open":608.086,"high":608.443,"low":608.049,"close":608.409,"volume":1.284000039100647},{"timestamp":1742399340000,"open":608.391,"high":608.674,"low":608.329,"close":608.536,"volume":1.9758000373840332},{"timestamp":1742399400000,"open":608.547,"high":608.815,"low":608.336,"close":608.495,"volume":4.403600215911865},{"timestamp":1742399460000,"open":608.405,"high":608.568,"low":608.221,"close":608.299,"volume":3.080699920654297},{"timestamp":1742399520000,"open":608.305,"high":608.305,"low":607.545,"close":607.626,"volume":2.7172000408172607},{"timestamp":1742399580000,"open":607.633,"high":608.216,"low":607.622,"close":608.034,"volume":2.1840999126434326},{"timestamp":1742399640000,"open":608.179,"high":608.234,"low":607.848,"close":608.109,"volume":1.9134000539779663},{"timestamp":1742399700000,"open":608.127,"high":608.138,"low":607.568,"close":607.786,"volume":1.6295000314712524},{"timestamp":1742399760000,"open":607.768,"high":607.841,"low":607.271,"close":607.677,"volume":2.2806999683380127},{"timestamp":1742399820000,"open":607.659,"high":607.717,"low":607.145,"close":607.366,"volume":2.5713999271392822},{"timestamp":1742399880000,"open":607.384,"high":607.674,"low":607.154,"close":607.6,"volume":3.0397000312805176},{"timestamp":1742399940000,"open":607.607,"high":607.825,"low":607.305,"close":607.821,"volume":4.784200191497803},{"timestamp":1742400000000,"open":607.642,"high":608.119,"low":607.515,"close":608.046,"volume":3.428100109100342},{"timestamp":1742400060000,"open":608.046,"high":608.793,"low":607.857,"close":608.793,"volume":3.0787999629974365},{"timestamp":1742400120000,"open":608.729,"high":608.828,"low":608.424,"close":608.515,"volume":2.952699899673462},{"timestamp":1742400180000,"open":608.495,"high":608.847,"low":608.359,"close":608.695,"volume":1.8377000093460083},{"timestamp":1742400240000,"open":608.641,"high":608.894,"low":608.445,"close":608.894,"volume":2.202899932861328},{"timestamp":1742400300000,"open":608.885,"high":608.997,"low":608.625,"close":608.997,"volume":2.8117001056671143},{"timestamp":1742400360000,"open":608.961,"high":609.443,"low":608.859,"close":609.323,"volume":2.828700065612793},{"timestamp":1742400420000,"open":609.323,"high":609.457,"low":609.057,"close":609.128,"volume":2.6816000938415527},{"timestamp":1742400480000,"open":609.11,"high":609.256,"low":609.02,"close":609.17,"volume":1.923799991607666},{"timestamp":1742400540000,"open":609.188,"high":609.279,"low":609.006,"close":609.136,"volume":1.0068000555038452},{"timestamp":1742400600000,"open":609.191,"high":609.348,"low":608.97,"close":608.984,"volume":1.145400047302246},{"timestamp":1742400660000,"open":608.994,"high":609.178,"low":608.944,"close":609.015,"volume":1.4700000286102295},{"timestamp":1742400720000,"open":609.16,"high":609.536,"low":609.018,"close":609.336,"volume":1.8008999824523926},{"timestamp":1742400780000,"open":609.243,"high":609.402,"low":608.984,"close":609.147,"volume":1.9603999853134155},{"timestamp":1742400840000,"open":609.148,"high":609.221,"low":608.815,"close":608.963,"volume":1.7805999517440796},{"timestamp":1742400900000,"open":608.995,"high":609.191,"low":608.896,"close":609.095,"volume":1.2474000453948975},{"timestamp":1742400960000,"open":609.095,"high":609.097,"low":608.874,"close":609.061,"volume":0.9491999745368958},{"timestamp":1742401020000,"open":608.988,"high":609.527,"low":608.94,"close":609.37,"volume":1.4462000131607056},{"timestamp":1742401080000,"open":609.352,"high":609.651,"low":609.342,"close":609.532,"volume":0.6848999857902527},{"timestamp":1742401140000,"open":609.56,"high":609.668,"low":609.432,"close":609.44,"volume":0.8626000285148621},{"timestamp":1742401200000,"open":609.476,"high":609.667,"low":609.303,"close":609.583,"volume":0.6891999840736389},{"timestamp":1742401260000,"open":609.674,"high":610.063,"low":609.573,"close":609.86,"volume":0.6448000073432922},{"timestamp":1742401320000,"open":609.842,"high":610.093,"low":609.787,"close":609.873,"volume":1.0198999643325806},{"timestamp":1742401380000,"open":609.854,"high":610.16,"low":609.724,"close":610.07,"volume":1.2691999673843384},{"timestamp":1742401440000,"open":610.088,"high":610.212,"low":609.749,"close":609.885,"volume":1.5582000017166138},{"timestamp":1742401500000,"open":609.74,"high":609.947,"low":609.617,"close":609.732,"volume":1.1900999546051025},{"timestamp":1742401560000,"open":609.696,"high":609.906,"low":609.558,"close":609.902,"volume":1.281000018119812},{"timestamp":1742401620000,"open":609.895,"high":610.228,"low":609.81,"close":609.919,"volume":1.1542999744415283},{"timestamp":1742401680000,"open":610.01,"high":610.026,"low":609.783,"close":609.92,"volume":0.9585000276565552},{"timestamp":1742401740000,"open":609.953,"high":610.092,"low":609.835,"close":609.947,"volume":0.9786999821662903},{"timestamp":1742401800000,"open":609.936,"high":610.053,"low":609.68,"close":609.699,"volume":1.3424999713897705},{"timestamp":1742401860000,"open":609.789,"high":609.971,"low":609.629,"close":609.707,"volume":1.6152000427246094},{"timestamp":1742401920000,"open":609.725,"high":609.901,"low":609.559,"close":609.559,"volume":1.7273000478744507},{"timestamp":1742401980000,"open":609.523,"high":609.614,"low":609.261,"close":609.409,"volume":1.2688000202178955},{"timestamp":1742402040000,"open":609.518,"high":609.59,"low":609.409,"close":609.52,"volume":0.9724000096321106},{"timestamp":1742402100000,"open":609.44,"high":609.55,"low":609.312,"close":609.361,"volume":1.09660005569458},{"timestamp":1742402160000,"open":609.451,"high":609.451,"low":609.032,"close":609.17,"volume":1.2077000141143799},{"timestamp":1742402220000,"open":609.188,"high":609.311,"low":609.075,"close":609.178,"volume":1.0250999927520752},{"timestamp":1742402280000,"open":609.141,"high":609.141,"low":608.811,"close":609.014,"volume":0.8374000191688538},{"timestamp":1742402340000,"open":609.032,"high":609.38,"low":608.977,"close":609.113,"volume":1.1407999992370605},{"timestamp":1742402400000,"open":609.111,"high":609.355,"low":609.034,"close":609.169,"volume":1.5621999502182007},{"timestamp":1742402460000,"open":609.206,"high":609.569,"low":609.09,"close":609.229,"volume":1.993899941444397},{"timestamp":1742402520000,"open":609.225,"high":609.407,"low":609.002,"close":609.158,"volume":2.1131999492645264},{"timestamp":1742402580000,"open":609.145,"high":609.253,"low":608.937,"close":609.043,"volume":1.9306000471115112},{"timestamp":1742402640000,"open":609.133,"high":609.184,"low":608.922,"close":609.157,"volume":1.246999979019165},{"timestamp":1742402700000,"open":609.23,"high":609.472,"low":609.123,"close":609.318,"volume":1.000100016593933},{"timestamp":1742402760000,"open":609.354,"high":609.423,"low":609.289,"close":609.351,"volume":0.7182999849319458},{"timestamp":1742402820000,"open":609.234,"high":609.406,"low":609.208,"close":609.215,"volume":0.7684000134468079},{"timestamp":1742402880000,"open":609.215,"high":609.278,"low":609.015,"close":609.052,"volume":1.782099962234497},{"timestamp":1742402940000,"open":609.124,"high":609.143,"low":608.877,"close":608.95,"volume":0.8920000195503235},{"timestamp":1742403000000,"open":608.931,"high":609.341,"low":608.881,"close":609.007,"volume":1.507200002670288},{"timestamp":1742403060000,"open":609.054,"high":609.054,"low":608.303,"close":608.551,"volume":1.4910000562667847},{"timestamp":1742403120000,"open":608.642,"high":608.733,"low":608.46,"close":608.715,"volume":0.8924000263214111},{"timestamp":1742403180000,"open":608.642,"high":609.019,"low":608.606,"close":608.839,"volume":1.1510000228881836},{"timestamp":1742403240000,"open":608.839,"high":609.004,"low":608.746,"close":608.786,"volume":0.9409000277519226},{"timestamp":1742403300000,"open":608.877,"high":608.948,"low":608.568,"close":608.828,"volume":1.0591000318527222},{"timestamp":1742403360000,"open":608.81,"high":608.948,"low":608.647,"close":608.867,"volume":1.1620999574661255},{"timestamp":1742403420000,"open":608.886,"high":608.886,"low":608.53,"close":608.737,"volume":1.1474000215530396},{"timestamp":1742403480000,"open":608.809,"high":608.809,"low":608.52,"close":608.717,"volume":1.496899962425232},{"timestamp":1742403540000,"open":608.79,"high":608.869,"low":608.634,"close":608.814,"volume":2.0517001152038574},{"timestamp":1742403600000,"open":608.833,"high":608.834,"low":608.061,"close":608.068,"volume":2.0903000831604004},{"timestamp":1742403660000,"open":608.068,"high":608.555,"low":608.068,"close":608.289,"volume":2.6633999347686768},{"timestamp":1742403720000,"open":608.398,"high":608.45,"low":608.179,"close":608.392,"volume":1.520799994468689},{"timestamp":1742403780000,"open":608.392,"high":608.605,"low":608.283,"close":608.475,"volume":1.1615999937057495},{"timestamp":1742403840000,"open":608.729,"high":608.896,"low":608.417,"close":608.714,"volume":2.2276999950408936},{"timestamp":1742403900000,"open":608.704,"high":608.918,"low":608.137,"close":608.164,"volume":2.3910000324249268},{"timestamp":1742403960000,"open":608.4,"high":608.48,"low":608.066,"close":608.433,"volume":1.988800048828125},{"timestamp":1742404020000,"open":608.44,"high":608.458,"low":608.052,"close":608.305,"volume":1.1172000169754028},{"timestamp":1742404080000,"open":608.142,"high":608.5,"low":607.902,"close":608.26,"volume":2.0824999809265137},{"timestamp":1742404140000,"open":608.045,"high":608.469,"low":607.941,"close":608.434,"volume":3.380000114440918},{"timestamp":1742404200000,"open":608.435,"high":608.606,"low":608.155,"close":608.161,"volume":4.178199768066406},{"timestamp":1742404260000,"open":608.176,"high":608.602,"low":608.171,"close":608.459,"volume":4.608250141143799},{"timestamp":1742404320000,"open":608.458,"high":608.87,"low":608.36,"close":608.532,"volume":4.2106499671936035},{"timestamp":1742404380000,"open":608.487,"high":608.951,"low":608.487,"close":608.788,"volume":2.148400068283081},{"timestamp":1742404440000,"open":608.751,"high":608.857,"low":608.459,"close":608.802,"volume":2.6016499996185303},{"timestamp":1742404500000,"open":608.784,"high":609.226,"low":608.551,"close":609.067,"volume":2.8343000411987305},{"timestamp":1742404560000,"open":609.053,"high":609.477,"low":609.033,"close":609.358,"volume":2.192500114440918},{"timestamp":1742404620000,"open":609.34,"high":609.506,"low":609.195,"close":609.396,"volume":2.30049991607666},{"timestamp":1742404680000,"open":609.469,"high":609.504,"low":609.106,"close":609.12,"volume":1.2604999542236328},{"timestamp":1742404740000,"open":609.118,"high":609.442,"low":609.116,"close":609.26,"volume":1.215999960899353},{"timestamp":1742404800000,"open":609.296,"high":609.503,"low":609.128,"close":609.394,"volume":1.2281999588012695},{"timestamp":1742404860000,"open":609.467,"high":609.581,"low":609.137,"close":609.167,"volume":1.695199966430664},{"timestamp":1742404920000,"open":609.163,"high":609.163,"low":608.672,"close":608.855,"volume":1.6588000059127808},{"timestamp":1742404980000,"open":608.847,"high":609.185,"low":608.81,"close":609.102,"volume":1.2640999555587769},{"timestamp":1742405040000,"open":609.156,"high":609.517,"low":609.041,"close":609.445,"volume":1.6217999458312988},{"timestamp":1742405100000,"open":609.408,"high":609.673,"low":609.185,"close":609.317,"volume":1.395900011062622},{"timestamp":1742405160000,"open":609.327,"high":609.609,"low":609.204,"close":609.541,"volume":2.3987998962402344},{"timestamp":1742405220000,"open":609.556,"high":609.642,"low":609.47,"close":609.549,"volume":1.6917999982833862},{"timestamp":1742405280000,"open":609.622,"high":609.676,"low":609.215,"close":609.261,"volume":1.4495999813079834},{"timestamp":1742405340000,"open":609.297,"high":609.488,"low":609.091,"close":609.46,"volume":1.833899974822998},{"timestamp":1742405400000,"open":609.442,"high":609.702,"low":609.346,"close":609.562,"volume":1.6742000579833984},{"timestamp":1742405460000,"open":609.569,"high":609.649,"low":609.343,"close":609.478,"volume":2.2855000495910645},{"timestamp":1742405520000,"open":609.405,"high":609.478,"low":609.22,"close":609.291,"volume":0.9976999759674072},{"timestamp":1742405580000,"open":609.237,"high":609.385,"low":609.111,"close":609.15,"volume":0.7387999892234802},{"timestamp":1742405640000,"open":609.155,"high":609.235,"low":608.942,"close":609.069,"volume":0.5719000101089478},{"timestamp":1742405700000,"open":609.087,"high":609.243,"low":608.951,"close":609.023,"volume":1.1742000579833984},{"timestamp":1742405760000,"open":609.005,"high":609.096,"low":608.906,"close":608.999,"volume":0.35929998755455017},{"timestamp":1742405820000,"open":608.962,"high":609.155,"low":608.749,"close":609.044,"volume":1.11080002784729},{"timestamp":1742405880000,"open":609.026,"high":609.165,"low":608.606,"close":608.806,"volume":1.4713000059127808},{"timestamp":1742405940000,"open":608.66,"high":608.924,"low":608.618,"close":608.739,"volume":1.7663999795913696},{"timestamp":1742406000000,"open":608.776,"high":608.927,"low":608.656,"close":608.884,"volume":1.9127999544143677},{"timestamp":1742406060000,"open":608.866,"high":608.97,"low":608.791,"close":608.876,"volume":1.5746999979019165},{"timestamp":1742406120000,"open":608.869,"high":608.962,"low":608.668,"close":608.834,"volume":1.9953999519348145},{"timestamp":1742406180000,"open":608.835,"high":608.901,"low":608.641,"close":608.75,"volume":1.2194000482559204},{"timestamp":1742406240000,"open":608.75,"high":608.786,"low":608.436,"close":608.643,"volume":1.9452999830245972},{"timestamp":1742406300000,"open":608.552,"high":608.726,"low":608.461,"close":608.675,"volume":1.111799955368042},{"timestamp":1742406360000,"open":608.668,"high":608.668,"low":608.27,"close":608.339,"volume":1.475600004196167},{"timestamp":1742406420000,"open":608.285,"high":608.285,"low":608.088,"close":608.204,"volume":1.4847999811172485},{"timestamp":1742406480000,"open":608.211,"high":608.458,"low":608.089,"close":608.168,"volume":2.5492000579833984},{"timestamp":1742406540000,"open":608.174,"high":608.363,"low":608.08,"close":608.304,"volume":1.4645999670028687},{"timestamp":1742406600000,"open":608.213,"high":608.452,"low":608.177,"close":608.315,"volume":1.909500002861023},{"timestamp":1742406660000,"open":608.307,"high":608.475,"low":608.191,"close":608.433,"volume":2.2411999702453613},{"timestamp":1742406720000,"open":608.425,"high":608.535,"low":608.302,"close":608.336,"volume":2.5894999504089355},{"timestamp":1742406780000,"open":608.391,"high":608.423,"low":608.208,"close":608.337,"volume":2.80649995803833},{"timestamp":1742406840000,"open":608.337,"high":608.537,"low":608.271,"close":608.425,"volume":3.387200117111206},{"timestamp":1742406900000,"open":608.442,"high":608.525,"low":608.342,"close":608.442,"volume":3.897900104522705},{"timestamp":1742406960000,"open":608.442,"high":608.49,"low":608.246,"close":608.327,"volume":0.6693999767303467},{"timestamp":1742407020000,"open":608.314,"high":608.55,"low":608.169,"close":608.297,"volume":1.4621000289916992},{"timestamp":1742407080000,"open":608.286,"high":608.286,"low":608.008,"close":608.091,"volume":2.1452999114990234},{"timestamp":1742407140000,"open":608.082,"high":608.288,"low":607.497,"close":607.497,"volume":4.64769983291626},{"timestamp":1742407200000,"open":607.461,"high":609.149,"low":607.461,"close":608.897,"volume":3.950000047683716},{"timestamp":1742407260000,"open":608.973,"high":609.688,"low":608.965,"close":609.127,"volume":5.541600227355957},{"timestamp":1742407320000,"open":609.127,"high":609.976,"low":608.967,"close":609.771,"volume":4.675899982452393},{"timestamp":1742407380000,"open":609.801,"high":609.935,"low":609.441,"close":609.448,"volume":4.041600227355957},{"timestamp":1742407440000,"open":609.448,"high":609.642,"low":608.362,"close":608.653,"volume":3.9228999614715576},{"timestamp":1742407500000,"open":608.653,"high":609.328,"low":608.531,"close":609.171,"volume":4.814700126647949},{"timestamp":1742407560000,"open":609.175,"high":609.774,"low":609.005,"close":609.188,"volume":5.071700096130371},{"timestamp":1742407620000,"open":609.206,"high":610.212,"low":609.136,"close":610.121,"volume":2.7211999893188477},{"timestamp":1742407680000,"open":610.109,"high":610.282,"low":609.726,"close":609.966,"volume":1.9793000221252441},{"timestamp":1742407740000,"open":609.984,"high":610.272,"low":609.74,"close":610.035,"volume":3.2572999000549316},{"timestamp":1742407800000,"open":610.04,"high":610.471,"low":609.964,"close":610.146,"volume":4.874800205230713},{"timestamp":1742407860000,"open":610.048,"high":610.294,"low":609.264,"close":609.264,"volume":5.5883002281188965},{"timestamp":1742407920000,"open":609.304,"high":609.523,"low":609.019,"close":609.495,"volume":2.6800999641418457},{"timestamp":1742407980000,"open":609.676,"high":610.432,"low":609.571,"close":609.877,"volume":2.3431999683380127},{"timestamp":1742408040000,"open":609.877,"high":610.094,"low":609.806,"close":609.96,"volume":3.950900077819824},{"timestamp":1742408100000,"open":609.924,"high":610.025,"low":609.591,"close":609.764,"volume":3.386899948120117},{"timestamp":1742408160000,"open":609.755,"high":610.278,"low":609.724,"close":610.185,"volume":3.009500026702881},{"timestamp":1742408220000,"open":610.187,"high":610.375,"low":609.991,"close":610.262,"volume":1.7856999635696411},{"timestamp":1742408280000,"open":610.225,"high":610.512,"low":609.986,"close":610.334,"volume":1.8588000535964966},{"timestamp":1742408340000,"open":610.349,"high":610.709,"low":610.243,"close":610.387,"volume":3.0964999198913574},{"timestamp":1742408400000,"open":610.35,"high":610.507,"low":610.117,"close":610.163,"volume":2.7471001148223877},{"timestamp":1742408460000,"open":610.17,"high":610.677,"low":610.152,"close":610.244,"volume":2.1791999340057373},{"timestamp":1742408520000,"open":610.19,"high":610.599,"low":609.964,"close":610.456,"volume":3.0660998821258545},{"timestamp":1742408580000,"open":610.455,"high":610.661,"low":610.288,"close":610.587,"volume":3.545799970626831},{"timestamp":1742408640000,"open":610.605,"high":610.846,"low":610.483,"close":610.607,"volume":5.001399993896484},{"timestamp":1742408700000,"open":610.648,"high":610.648,"low":609.89,"close":609.976,"volume":5.79010009765625},{"timestamp":1742408760000,"open":609.951,"high":610.173,"low":609.747,"close":609.92,"volume":5.869100093841553},{"timestamp":1742408820000,"open":609.927,"high":610.057,"low":609.536,"close":609.688,"volume":4.5945000648498535},{"timestamp":1742408880000,"open":609.706,"high":609.805,"low":609.395,"close":609.485,"volume":4.847700119018555},{"timestamp":1742408940000,"open":609.518,"high":609.793,"low":609.436,"close":609.674,"volume":3.871799945831299},{"timestamp":1742409000000,"open":609.602,"high":610.129,"low":609.602,"close":609.828,"volume":3.7588000297546387},{"timestamp":1742409060000,"open":609.828,"high":610.265,"low":609.827,"close":610.085,"volume":4.560500144958496},{"timestamp":1742409120000,"open":610.137,"high":610.896,"low":610.095,"close":610.63,"volume":3.961199998855591},{"timestamp":1742409180000,"open":610.631,"high":610.77,"low":610.28,"close":610.595,"volume":2.6466000080108643},{"timestamp":1742409240000,"open":610.577,"high":610.901,"low":610.227,"close":610.892,"volume":4.048399925231934},{"timestamp":1742409300000,"open":610.912,"high":611.05,"low":610.411,"close":610.527,"volume":3.6221001148223877},{"timestamp":1742409360000,"open":610.399,"high":611.373,"low":610.399,"close":611.101,"volume":5.536300182342529},{"timestamp":1742409420000,"open":611.138,"high":611.605,"low":611.042,"close":611.254,"volume":4.41510009765625},{"timestamp":1742409480000,"open":611.288,"high":611.563,"low":610.495,"close":610.724,"volume":5.67140007019043},{"timestamp":1742409540000,"open":610.706,"high":611.245,"low":610.573,"close":610.961,"volume":5.316100120544434},{"timestamp":1742409600000,"open":610.95,"high":611.21,"low":610.43,"close":610.448,"volume":4.6066999435424805},{"timestamp":1742409660000,"open":610.521,"high":611.426,"low":610.46,"close":611.1,"volume":5.188799858093262},{"timestamp":1742409720000,"open":611.082,"high":611.651,"low":610.707,"close":611.276,"volume":5.295000076293945},{"timestamp":1742409780000,"open":611.294,"high":611.429,"low":610.531,"close":610.647,"volume":3.4300999641418457},{"timestamp":1742409840000,"open":610.711,"high":611.218,"low":610.611,"close":611.033,"volume":1.6195000410079956},{"timestamp":1742409900000,"open":611.044,"high":611.083,"low":610.4,"close":610.416,"volume":1.2793999910354614},{"timestamp":1742409960000,"open":610.454,"high":610.513,"low":610.111,"close":610.153,"volume":1.4205000400543213},{"timestamp":1742410020000,"open":610.099,"high":610.783,"low":609.95,"close":610.683,"volume":1.2431999444961548},{"timestamp":1742410080000,"open":610.701,"high":610.948,"low":610.646,"close":610.752,"volume":0.9690999984741211},{"timestamp":1742410140000,"open":610.771,"high":610.882,"low":610.125,"close":610.125,"volume":1.0635000467300415},{"timestamp":1742410200000,"open":610.143,"high":610.184,"low":609.69,"close":609.911,"volume":1.3803999423980713},{"timestamp":1742410260000,"open":609.943,"high":609.95,"low":609.27,"close":609.42,"volume":1.659600019454956},{"timestamp":1742410320000,"open":609.401,"high":609.919,"low":609.273,"close":609.919,"volume":1.7524000406265259},{"timestamp":1742410380000,"open":609.947,"high":610.33,"low":609.853,"close":610.3,"volume":1.746000051498413},{"timestamp":1742410440000,"open":610.354,"high":610.369,"low":609.945,"close":610.255,"volume":2.813199996948242},{"timestamp":1742410500000,"open":610.268,"high":610.63,"low":609.943,"close":610.63,"volume":2.1422998905181885},{"timestamp":1742410560000,"open":610.558,"high":611.221,"low":610.521,"close":611.095,"volume":2.282099962234497},{"timestamp":1742410620000,"open":611.041,"high":611.64,"low":610.985,"close":611.451,"volume":1.9462000131607056},{"timestamp":1742410680000,"open":611.451,"high":611.534,"low":611.168,"close":611.464,"volume":2.6284000873565674},{"timestamp":1742410740000,"open":611.511,"high":611.606,"low":611.204,"close":611.389,"volume":3.22979998588562},{"timestamp":1742410800000,"open":611.255,"high":611.81,"low":611.247,"close":611.723,"volume":4.490650177001953},{"timestamp":1742410860000,"open":611.72,"high":611.809,"low":611.313,"close":611.313,"volume":3.7965500354766846},{"timestamp":1742410920000,"open":611.367,"high":611.459,"low":610.942,"close":611.273,"volume":3.224900007247925},{"timestamp":1742410980000,"open":611.319,"high":611.503,"low":611.191,"close":611.307,"volume":4.00600004196167},{"timestamp":1742411040000,"open":611.3,"high":611.836,"low":611.3,"close":611.683,"volume":3.239000082015991},{"timestamp":1742411100000,"open":611.622,"high":611.909,"low":611.2,"close":611.645,"volume":3.7014000415802},{"timestamp":1742411160000,"open":611.638,"high":611.901,"low":611.541,"close":611.731,"volume":3.6209499835968018},{"timestamp":1742411220000,"open":611.677,"high":612.368,"low":611.51,"close":612.262,"volume":4.196000099182129},{"timestamp":1742411280000,"open":612.281,"high":612.759,"low":612.09,"close":612.695,"volume":4.031099796295166},{"timestamp":1742411340000,"open":612.695,"high":613.284,"low":612.688,"close":612.89,"volume":4.3445000648498535},{"timestamp":1742411400000,"open":612.952,"high":613.712,"low":612.786,"close":613.623,"volume":3.6254000663757324},{"timestamp":1742411460000,"open":613.638,"high":613.748,"low":613.001,"close":613.022,"volume":4.405200004577637},{"timestamp":1742411520000,"open":613.059,"high":613.095,"low":612.509,"close":612.706,"volume":3.935499906539917},{"timestamp":1742411580000,"open":612.782,"high":613.002,"low":612.521,"close":612.569,"volume":3.9971001148223877},{"timestamp":1742411640000,"open":612.605,"high":612.915,"low":612.312,"close":612.843,"volume":3.63319993019104},{"timestamp":1742411700000,"open":612.915,"high":613.228,"low":612.756,"close":613.076,"volume":3.4626998901367188},{"timestamp":1742411760000,"open":613.166,"high":613.31,"low":612.988,"close":613.068,"volume":3.359800100326538},{"timestamp":1742411820000,"open":613.014,"high":613.289,"low":612.152,"close":612.379,"volume":5.040800094604492},{"timestamp":1742411880000,"open":612.39,"high":612.438,"low":611.723,"close":612.064,"volume":4.741399765014648},{"timestamp":1742411940000,"open":611.991,"high":612.1,"low":611.552,"close":611.93,"volume":2.5446999073028564},{"timestamp":1742412000000,"open":611.922,"high":612.075,"low":611.253,"close":611.253,"volume":2.916300058364868},{"timestamp":1742412060000,"open":611.326,"high":611.326,"low":610.812,"close":611.236,"volume":4.033400058746338},{"timestamp":1742412120000,"open":611.223,"high":611.488,"low":610.239,"close":610.315,"volume":3.2414000034332275},{"timestamp":1742412180000,"open":610.317,"high":610.487,"low":609.778,"close":610.365,"volume":4.090799808502197},{"timestamp":1742412240000,"open":610.384,"high":611.424,"low":610.358,"close":611.238,"volume":4.724800109863281},{"timestamp":1742412300000,"open":611.275,"high":611.296,"low":610.648,"close":610.76,"volume":4.89870023727417},{"timestamp":1742412360000,"open":610.784,"high":610.984,"low":610.567,"close":610.886,"volume":5.138199806213379},{"timestamp":1742412420000,"open":610.886,"high":610.887,"low":610.152,"close":610.396,"volume":5.563600063323975},{"timestamp":1742412480000,"open":610.378,"high":610.792,"low":610.195,"close":610.27,"volume":5.612599849700928},{"timestamp":1742412540000,"open":610.267,"high":610.344,"low":609.813,"close":610.072,"volume":4.80620002746582},{"timestamp":1742412600000,"open":610.047,"high":610.79,"low":610.036,"close":610.578,"volume":4.917799949645996},{"timestamp":1742412660000,"open":610.591,"high":610.884,"low":610.356,"close":610.415,"volume":4.6981000900268555},{"timestamp":1742412720000,"open":610.407,"high":610.886,"low":610.332,"close":610.613,"volume":4.539100170135498},{"timestamp":1742412780000,"open":610.615,"high":610.951,"low":610.597,"close":610.836,"volume":4.8420000076293945},{"timestamp":1742412840000,"open":610.832,"high":611.04,"low":610.707,"close":610.928,"volume":4.584799766540527},{"timestamp":1742412900000,"open":610.946,"high":611.197,"low":610.772,"close":610.909,"volume":4.865250110626221},{"timestamp":1742412960000,"open":610.909,"high":611.305,"low":610.713,"close":611.305,"volume":4.399499893188477},{"timestamp":1742413020000,"open":611.312,"high":611.578,"low":611.257,"close":611.478,"volume":3.740299940109253},{"timestamp":1742413080000,"open":611.485,"high":611.68,"low":611.321,"close":611.485,"volume":4.059899806976318},{"timestamp":1742413140000,"open":611.485,"high":611.713,"low":611.29,"close":611.408,"volume":4.640600204467773},{"timestamp":1742413200000,"open":611.408,"high":611.63,"low":611.256,"close":611.461,"volume":4.83050012588501},{"timestamp":1742413260000,"open":611.532,"high":611.857,"low":611.398,"close":611.721,"volume":3.9137001037597656},{"timestamp":1742413320000,"open":611.829,"high":612.018,"low":611.619,"close":611.769,"volume":3.9663000106811523},{"timestamp":1742413380000,"open":611.776,"high":612.101,"low":611.668,"close":612.043,"volume":4.94290018081665},{"timestamp":1742413440000,"open":612.055,"high":612.262,"low":611.927,"close":611.95,"volume":4.659299850463867},{"timestamp":1742413500000,"open":611.912,"high":612.023,"low":611.554,"close":611.594,"volume":4.3246002197265625},{"timestamp":1742413560000,"open":611.577,"high":611.726,"low":611.312,"close":611.703,"volume":3.629499912261963},{"timestamp":1742413620000,"open":611.657,"high":612.107,"low":611.597,"close":612.031,"volume":3.0820999145507812},{"timestamp":1742413680000,"open":612.024,"high":612.09,"low":611.797,"close":611.903,"volume":3.406100034713745},{"timestamp":1742413740000,"open":611.885,"high":612.016,"low":611.656,"close":611.802,"volume":2.2751998901367188},{"timestamp":1742413800000,"open":611.711,"high":611.742,"low":611.357,"close":611.51,"volume":3.780100107192993},{"timestamp":1742413860000,"open":611.665,"high":611.972,"low":611.42,"close":611.854,"volume":3.8403000831604004},{"timestamp":1742413920000,"open":611.846,"high":612.082,"low":611.667,"close":611.988,"volume":1.2978999614715576},{"timestamp":1742413980000,"open":611.997,"high":612.319,"low":611.916,"close":612.107,"volume":1.728700041770935},{"timestamp":1742414040000,"open":612.095,"high":612.215,"low":611.921,"close":612.03,"volume":2.813699960708618},{"timestamp":1742414100000,"open":612.175,"high":612.264,"low":611.796,"close":611.947,"volume":2.472899913787842},{"timestamp":1742414160000,"open":611.947,"high":612.362,"low":611.666,"close":612.267,"volume":2.617000102996826},{"timestamp":1742414220000,"open":612.257,"high":612.32,"low":611.734,"close":611.847,"volume":3.0192999839782715},{"timestamp":1742414280000,"open":611.877,"high":611.999,"low":611.784,"close":611.902,"volume":2.272599935531616},{"timestamp":1742414340000,"open":611.907,"high":612.054,"low":611.698,"close":611.706,"volume":3.0058000087738037},{"timestamp":1742414400000,"open":611.699,"high":611.8,"low":611.173,"close":611.528,"volume":0.8828999996185303},{"timestamp":1742414460000,"open":611.47,"high":611.488,"low":611.144,"close":611.144,"volume":3.160900115966797},{"timestamp":1742414520000,"open":611.126,"high":611.291,"low":610.764,"close":610.89,"volume":1.4023000001907349},{"timestamp":1742414580000,"open":610.962,"high":611.122,"low":610.905,"close":610.988,"volume":1.1936999559402466},{"timestamp":1742414640000,"open":610.97,"high":611.053,"low":610.837,"close":610.968,"volume":1.0516999959945679},{"timestamp":1742414700000,"open":611.041,"high":611.041,"low":610.422,"close":610.518,"volume":1.4701999425888062},{"timestamp":1742414760000,"open":610.464,"high":610.604,"low":610.377,"close":610.604,"volume":1.4012999534606934},{"timestamp":1742414820000,"open":610.604,"high":610.944,"low":610.542,"close":610.908,"volume":1.1480000019073486},{"timestamp":1742414880000,"open":610.908,"high":610.914,"low":610.729,"close":610.753,"volume":1.6792000532150269},{"timestamp":1742414940000,"open":610.743,"high":611.049,"low":610.714,"close":611.049,"volume":1.0044000148773193},{"timestamp":1742415000000,"open":611.049,"high":611.629,"low":611.049,"close":611.606,"volume":0.696399986743927},{"timestamp":1742415060000,"open":611.613,"high":612.054,"low":611.602,"close":611.929,"volume":0.6520000100135803},{"timestamp":1742415120000,"open":612.038,"high":612.083,"low":611.914,"close":611.932,"volume":0.6729000210762024},{"timestamp":1742415180000,"open":611.944,"high":612.206,"low":611.938,"close":612.009,"volume":0.9660999774932861},{"timestamp":1742415240000,"open":611.991,"high":612.27,"low":611.919,"close":612.16,"volume":1.1730999946594238},{"timestamp":1742415300000,"open":612.166,"high":612.187,"low":611.939,"close":611.948,"volume":1.4631999731063843},{"timestamp":1742415360000,"open":611.977,"high":612.072,"low":611.936,"close":612.023,"volume":1.458899974822998},{"timestamp":1742415420000,"open":612.037,"high":612.145,"low":612.002,"close":612.103,"volume":2.9930999279022217},{"timestamp":1742415480000,"open":612.103,"high":612.162,"low":611.863,"close":611.978,"volume":1.5578999519348145},{"timestamp":1742415540000,"open":611.972,"high":611.972,"low":611.775,"close":611.791,"volume":0.5681999921798706},{"timestamp":1742415600000,"open":611.899,"high":612.093,"low":611.809,"close":612.056,"volume":0.2321999967098236},{"timestamp":1742415660000,"open":612.111,"high":612.129,"low":611.904,"close":611.905,"volume":0.2079000025987625},{"timestamp":1742415720000,"open":611.977,"high":612.068,"low":611.878,"close":611.896,"volume":0.42660000920295715},{"timestamp":1742415780000,"open":611.892,"high":612.488,"low":611.772,"close":612.43,"volume":0.5619000196456909},{"timestamp":1742415840000,"open":612.466,"high":612.648,"low":612.448,"close":612.482,"volume":0.42419999837875366},{"timestamp":1742415900000,"open":612.479,"high":612.486,"low":612.363,"close":612.447,"volume":0.40400001406669617},{"timestamp":1742415960000,"open":612.432,"high":612.481,"low":612.335,"close":612.407,"volume":0.5252000093460083},{"timestamp":1742416020000,"open":612.388,"high":612.407,"low":612.172,"close":612.271,"volume":0.5454000234603882},{"timestamp":1742416080000,"open":612.27,"high":612.338,"low":612.247,"close":612.306,"volume":0.5655999779701233},{"timestamp":1742416140000,"open":612.288,"high":612.43,"low":612.213,"close":612.382,"volume":0.9696000218391418},{"timestamp":1742416200000,"open":612.372,"high":612.377,"low":612.012,"close":612.124,"volume":0.6707000136375427},{"timestamp":1742416260000,"open":612.142,"high":612.181,"low":612.045,"close":612.117,"volume":0.5252000093460083},{"timestamp":1742416320000,"open":612.099,"high":612.099,"low":611.667,"close":611.854,"volume":0.7675999999046326},{"timestamp":1742416380000,"open":611.945,"high":612.052,"low":611.911,"close":611.979,"volume":0.6060000061988831},{"timestamp":1742416440000,"open":611.925,"high":612.033,"low":611.764,"close":611.844,"volume":0.8080000281333923},{"timestamp":1742416500000,"open":611.88,"high":612.095,"low":611.869,"close":612.081,"volume":0.6665999889373779},{"timestamp":1742416560000,"open":612.081,"high":612.228,"low":611.937,"close":612.088,"volume":0.8281999826431274},{"timestamp":1742416620000,"open":612.034,"high":612.105,"low":611.996,"close":612.054,"volume":0.5454000234603882},{"timestamp":1742416680000,"open":612.018,"high":612.09,"low":611.927,"close":611.954,"volume":0.8080000281333923},{"timestamp":1742416740000,"open":611.936,"high":612.027,"low":611.9,"close":612.009,"volume":0.26260000467300415},{"timestamp":1742416800000,"open":611.991,"high":612.154,"low":611.991,"close":612.09,"volume":0.323199987411499},{"timestamp":1742416860000,"open":612.108,"high":612.109,"low":611.897,"close":611.988,"volume":0.3635999858379364},{"timestamp":1742416920000,"open":611.952,"high":612.082,"low":611.952,"close":612.082,"volume":0.26260000467300415},{"timestamp":1742416980000,"open":612.046,"high":612.046,"low":611.918,"close":611.939,"volume":0.3434000015258789},{"timestamp":1742417040000,"open":611.903,"high":612.105,"low":611.903,"close":612.051,"volume":0.3434000015258789},{"timestamp":1742417100000,"open":612.014,"high":612.177,"low":611.978,"close":611.996,"volume":0.46459999680519104},{"timestamp":1742417160000,"open":611.982,"high":612.157,"low":611.976,"close":612.157,"volume":0.44440001249313354},{"timestamp":1742417220000,"open":612.1,"high":612.522,"low":611.96,"close":612.504,"volume":0.4848000109195709},{"timestamp":1742417280000,"open":612.486,"high":612.486,"low":612.35,"close":612.461,"volume":0.8080000281333923},{"timestamp":1742417340000,"open":612.461,"high":612.461,"low":612.297,"close":612.447,"volume":1.1311999559402466},{"timestamp":1742417400000,"open":612.411,"high":612.612,"low":612.299,"close":612.405,"volume":4.161200046539307},{"timestamp":1742417460000,"open":612.401,"high":612.694,"low":612.401,"close":612.487,"volume":4.140999794006348},{"timestamp":1742417520000,"open":612.518,"high":612.639,"low":612.345,"close":612.369,"volume":3.797600030899048},{"timestamp":1742417580000,"open":612.355,"high":612.566,"low":612.127,"close":612.26,"volume":3.6763999462127686},{"timestamp":1742417640000,"open":612.291,"high":612.376,"low":612.044,"close":612.257,"volume":3.641400098800659},{"timestamp":1742417700000,"open":612.248,"high":612.373,"low":612.016,"close":612.339,"volume":3.79229998588562},{"timestamp":1742417760000,"open":612.379,"high":612.548,"low":612.237,"close":612.498,"volume":3.757200002670288},{"timestamp":1742417820000,"open":612.425,"high":612.426,"low":611.844,"close":612.292,"volume":5.777200222015381},{"timestamp":1742417880000,"open":612.28,"high":612.28,"low":611.952,"close":612.148,"volume":5.369699954986572},{"timestamp":1742417940000,"open":612.148,"high":612.238,"low":609.536,"close":609.536,"volume":4.826550006866455},{"timestamp":1742421600000,"open":612.268,"high":612.358,"low":612.267,"close":612.358,"volume":0.056699998676776886},{"timestamp":1742421660000,"open":612.361,"high":612.412,"low":611.535,"close":611.535,"volume":0.21044999361038208},{"timestamp":1742421720000,"open":611.609,"high":612.374,"low":611.376,"close":612.374,"volume":0.2911500036716461},{"timestamp":1742421780000,"open":612.013,"high":612.465,"low":612.013,"close":612.344,"volume":0.14174999296665192},{"timestamp":1742421840000,"open":612.351,"high":612.44,"low":612.078,"close":612.418,"volume":0.2874000072479248},{"timestamp":1742421900000,"open":612.327,"high":612.37,"low":612.075,"close":612.308,"volume":0.42089998722076416},{"timestamp":1742421960000,"open":612.309,"high":612.554,"low":612.254,"close":612.535,"volume":0.9488000273704529},{"timestamp":1742422020000,"open":612.532,"high":612.608,"low":612.389,"close":612.536,"volume":1.1513999700546265},{"timestamp":1742422080000,"open":612.537,"high":612.67,"low":612.472,"close":612.67,"volume":0.8030999898910522},{"timestamp":1742422140000,"open":612.69,"high":612.762,"low":612.468,"close":612.508,"volume":0.9133999943733215},{"timestamp":1742422200000,"open":612.508,"high":612.57,"low":612.357,"close":612.484,"volume":1.1295000314712524},{"timestamp":1742422260000,"open":612.485,"high":612.519,"low":612.443,"close":612.459,"volume":0.2888999879360199},{"timestamp":1742422320000,"open":612.459,"high":612.499,"low":612.374,"close":612.412,"volume":0.3817000091075897},{"timestamp":1742422380000,"open":612.412,"high":612.582,"low":612.337,"close":612.41,"volume":0.4772000014781952},{"timestamp":1742422440000,"open":612.41,"high":612.412,"low":612.301,"close":612.41,"volume":0.4399000108242035},{"timestamp":1742422500000,"open":612.409,"high":612.681,"low":612.409,"close":612.5,"volume":0.45210000872612},{"timestamp":1742422560000,"open":612.5,"high":612.591,"low":612.378,"close":612.378,"volume":0.6730999946594238},{"timestamp":1742422620000,"open":612.377,"high":612.467,"low":612.312,"close":612.358,"volume":0.7639999985694885},{"timestamp":1742422680000,"open":612.448,"high":612.5,"low":612.389,"close":612.485,"volume":0.39149999618530273},{"timestamp":1742422740000,"open":612.575,"high":612.575,"low":612.343,"close":612.488,"volume":0.5447999835014343},{"timestamp":1742422800000,"open":612.488,"high":612.488,"low":612.444,"close":612.444,"volume":0.10530000180006027},{"timestamp":1742422860000,"open":612.443,"high":612.488,"low":612.398,"close":612.398,"volume":0.17820000648498535},{"timestamp":1742422920000,"open":612.398,"high":612.47,"low":612.374,"close":612.381,"volume":0.21729999780654907},{"timestamp":1742422980000,"open":612.182,"high":612.406,"low":612.182,"close":612.406,"volume":0.2199999988079071},{"timestamp":1742423040000,"open":612.406,"high":612.474,"low":612.311,"close":612.474,"volume":0.20900000631809235},{"timestamp":1742423100000,"open":612.474,"high":612.625,"low":612.474,"close":612.59,"volume":0.11339999735355377},{"timestamp":1742423160000,"open":612.59,"high":612.772,"low":612.59,"close":612.686,"volume":0.10119999945163727},{"timestamp":1742423220000,"open":612.759,"high":612.863,"low":612.681,"close":612.859,"volume":0.14030000567436218},{"timestamp":1742423280000,"open":612.859,"high":613.22,"low":612.692,"close":612.707,"volume":0.3474999964237213},{"timestamp":1742423340000,"open":612.707,"high":612.735,"low":612.591,"close":612.733,"volume":0.2587999999523163},{"timestamp":1742423400000,"open":612.731,"high":612.731,"low":612.231,"close":612.304,"volume":0.15760000050067902},{"timestamp":1742423460000,"open":612.304,"high":612.479,"low":612.304,"close":612.479,"volume":0.19030000269412994},{"timestamp":1742423520000,"open":612.477,"high":612.48,"low":612.376,"close":612.478,"volume":0.18490000069141388},{"timestamp":1742423580000,"open":612.568,"high":612.569,"low":612.563,"close":612.563,"volume":0.04859999939799309},{"timestamp":1742423640000,"open":612.563,"high":612.567,"low":612.561,"close":612.561,"volume":0.07020000368356705},{"timestamp":1742423700000,"open":612.561,"high":612.595,"low":612.56,"close":612.595,"volume":0.07959999889135361},{"timestamp":1742423760000,"open":612.601,"high":612.874,"low":612.575,"close":612.874,"volume":0.7296000123023987},{"timestamp":1742423820000,"open":612.911,"high":612.93,"low":612.802,"close":612.902,"volume":0.542900025844574},{"timestamp":1742423880000,"open":612.902,"high":612.902,"low":612.697,"close":612.697,"volume":0.14139999449253082},{"timestamp":1742423940000,"open":612.77,"high":612.772,"low":612.638,"close":612.656,"volume":0.4848000109195709},{"timestamp":1742424000000,"open":612.655,"high":612.764,"low":612.627,"close":612.627,"volume":0.46459999680519104},{"timestamp":1742424060000,"open":612.645,"high":612.645,"low":612.608,"close":612.634,"volume":0.6262000203132629},{"timestamp":1742424120000,"open":612.634,"high":612.678,"low":612.461,"close":612.55,"volume":0.44440001249313354},{"timestamp":1742424180000,"open":612.55,"high":612.55,"low":612.536,"close":612.537,"volume":0.1615999937057495},{"timestamp":1742424240000,"open":612.536,"high":612.536,"low":612.332,"close":612.332,"volume":0.3434000015258789},{"timestamp":1742424300000,"open":612.331,"high":612.436,"low":612.251,"close":612.342,"volume":0.4848000109195709},{"timestamp":1742424360000,"open":612.342,"high":612.348,"low":612.24,"close":612.258,"volume":0.7070000171661377},{"timestamp":1742424420000,"open":612.221,"high":612.276,"low":612.216,"close":612.222,"volume":0.6868000030517578},{"timestamp":1742424480000,"open":612.217,"high":612.258,"low":612.217,"close":612.24,"volume":0.26260000467300415},{"timestamp":1742424540000,"open":612.24,"high":612.349,"low":612.24,"close":612.349,"volume":0.3434000015258789},{"timestamp":1742424600000,"open":612.349,"high":612.419,"low":612.274,"close":612.309,"volume":0.5252000093460083},{"timestamp":1742424660000,"open":612.309,"high":612.457,"low":612.309,"close":612.403,"volume":0.8525000214576721},{"timestamp":1742424720000,"open":612.403,"high":612.494,"low":612.397,"close":612.494,"volume":0.6868000030517578},{"timestamp":1742424780000,"open":612.493,"high":612.53,"low":612.457,"close":612.494,"volume":0.646399974822998},{"timestamp":1742424840000,"open":612.493,"high":612.618,"low":612.493,"close":612.618,"volume":0.26260000467300415},{"timestamp":1742424900000,"open":612.69,"high":612.71,"low":612.611,"close":612.629,"volume":0.3635999858379364},{"timestamp":1742424960000,"open":612.628,"high":612.629,"low":612.535,"close":612.589,"volume":0.40400001406669617},{"timestamp":1742425020000,"open":612.552,"high":612.651,"low":612.509,"close":612.614,"volume":0.7527999877929688},{"timestamp":1742425080000,"open":612.613,"high":612.613,"low":612.46,"close":612.527,"volume":0.2632000148296356},{"timestamp":1742425140000,"open":612.508,"high":612.508,"low":612.397,"close":612.418,"volume":0.13770000636577606},{"timestamp":1742425200000,"open":612.442,"high":612.768,"low":612.259,"close":612.522,"volume":0.5967000126838684},{"timestamp":1742425260000,"open":612.61,"high":612.797,"low":612.61,"close":612.769,"volume":0.10530000180006027},{"timestamp":1742425320000,"open":612.751,"high":612.783,"low":612.651,"close":612.661,"volume":0.12150000035762787},{"timestamp":1742425380000,"open":612.68,"high":612.716,"low":612.34,"close":612.358,"volume":0.07829999923706055},{"timestamp":1742425440000,"open":612.362,"high":612.398,"low":612.167,"close":612.268,"volume":0.09179999679327011},{"timestamp":1742425500000,"open":612.196,"high":612.268,"low":612.111,"close":612.111,"volume":0.07559999823570251},{"timestamp":1742425560000,"open":612.075,"high":612.244,"low":612.075,"close":612.244,"volume":0.13500000536441803},{"timestamp":1742425620000,"open":612.299,"high":612.335,"low":612.244,"close":612.263,"volume":0.03240000084042549},{"timestamp":1742425680000,"open":612.261,"high":612.261,"low":612.243,"close":612.243,"volume":0.013500000350177288},{"timestamp":1742425740000,"open":612.171,"high":612.235,"low":612.145,"close":612.235,"volume":0.035100001841783524},{"timestamp":1742425800000,"open":612.235,"high":612.326,"low":612.235,"close":612.326,"volume":0.1265999972820282},{"timestamp":1742425860000,"open":612.398,"high":612.415,"low":612.288,"close":612.325,"volume":0.30300000309944153},{"timestamp":1742425920000,"open":612.307,"high":612.322,"low":612.285,"close":612.322,"volume":0.08079999685287476},{"timestamp":1742425980000,"open":612.322,"high":612.325,"low":612.286,"close":612.325,"volume":0.08079999685287476},{"timestamp":1742426040000,"open":612.343,"high":612.343,"low":612.234,"close":612.322,"volume":0.24240000545978546},{"timestamp":1742426100000,"open":612.34,"high":612.34,"low":612.317,"close":612.334,"volume":0.40400001406669617},{"timestamp":1742426160000,"open":612.28,"high":612.334,"low":612.28,"close":612.283,"volume":0.12120000272989273},{"timestamp":1742426220000,"open":612.211,"high":612.557,"low":612.211,"close":612.557,"volume":0.30300000309944153},{"timestamp":1742426280000,"open":612.558,"high":612.706,"low":612.536,"close":612.706,"volume":0.40400001406669617},{"timestamp":1742426340000,"open":612.707,"high":612.941,"low":612.707,"close":612.941,"volume":0.46459999680519104},{"timestamp":1742426400000,"open":612.941,"high":612.978,"low":612.835,"close":612.944,"volume":0.2935999929904938},{"timestamp":1742426460000,"open":612.944,"high":612.945,"low":612.818,"close":612.819,"volume":0.28279998898506165},{"timestamp":1742426520000,"open":612.856,"high":612.948,"low":612.82,"close":612.93,"volume":0.29089999198913574},{"timestamp":1742426580000,"open":612.948,"high":613.04,"low":612.803,"close":613.04,"volume":0.42419999837875366},{"timestamp":1742426640000,"open":613.041,"high":613.132,"low":613.004,"close":613.132,"volume":0.1817999929189682},{"timestamp":1742426700000,"open":613.168,"high":613.186,"low":613.132,"close":613.132,"volume":0.12120000272989273},{"timestamp":1742426760000,"open":613.277,"high":613.386,"low":613.259,"close":613.277,"volume":0.26260000467300415},{"timestamp":1742426820000,"open":613.278,"high":613.295,"low":613.201,"close":613.275,"volume":0.22220000624656677},{"timestamp":1742426880000,"open":613.275,"high":613.293,"low":613.231,"close":613.273,"volume":0.26669999957084656},{"timestamp":1742426940000,"open":613.274,"high":613.36,"low":613.274,"close":613.305,"volume":0.1615999937057495},{"timestamp":1742427000000,"open":613.342,"high":613.378,"low":613.288,"close":613.288,"volume":0.28279998898506165},{"timestamp":1742427060000,"open":613.306,"high":613.41,"low":613.265,"close":613.283,"volume":0.28279998898506165},{"timestamp":1742427120000,"open":613.337,"high":613.337,"low":613.265,"close":613.265,"volume":0.28690001368522644},{"timestamp":1742427180000,"open":613.12,"high":613.41,"low":613.12,"close":613.41,"volume":0.22220000624656677},{"timestamp":1742427240000,"open":613.428,"high":613.428,"low":613.174,"close":613.337,"volume":0.323199987411499},{"timestamp":1742427360000,"open":613.229,"high":613.247,"low":613.138,"close":613.192,"volume":0.38920000195503235},{"timestamp":1742427420000,"open":613.229,"high":613.337,"low":613.21,"close":613.265,"volume":0.26260000467300415},{"timestamp":1742427480000,"open":613.21,"high":613.371,"low":613.207,"close":613.371,"volume":0.26669999957084656},{"timestamp":1742427540000,"open":613.352,"high":613.433,"low":613.324,"close":613.415,"volume":0.2303999960422516},{"timestamp":1742427600000,"open":613.433,"high":613.433,"low":613.27,"close":613.379,"volume":0.27489998936653137},{"timestamp":1742427660000,"open":613.415,"high":613.56,"low":613.415,"close":613.542,"volume":0.26260000467300415},{"timestamp":1742427720000,"open":613.523,"high":613.61,"low":613.519,"close":613.555,"volume":0.30300000309944153},{"timestamp":1742427780000,"open":613.483,"high":613.501,"low":613.184,"close":613.25,"volume":0.40400001406669617},{"timestamp":1742427840000,"open":613.261,"high":613.318,"low":613.078,"close":613.251,"volume":0.9696000218391418},{"timestamp":1742427900000,"open":613.233,"high":613.313,"low":613.204,"close":613.313,"volume":0.3434000015258789},{"timestamp":1742427960000,"open":613.349,"high":613.349,"low":613.206,"close":613.247,"volume":0.7555999755859375},{"timestamp":1742428020000,"open":613.25,"high":613.306,"low":613.177,"close":613.306,"volume":0.6262000203132629},{"timestamp":1742428080000,"open":613.306,"high":613.451,"low":613.27,"close":613.449,"volume":0.44440001249313354},{"timestamp":1742428140000,"open":613.448,"high":613.485,"low":613.43,"close":613.465,"volume":0.20200000703334808},{"timestamp":1742428200000,"open":613.375,"high":613.393,"low":613.339,"close":613.349,"volume":0.1615999937057495},{"timestamp":1742428260000,"open":613.331,"high":613.352,"low":613.163,"close":613.345,"volume":0.7070000171661377},{"timestamp":1742428320000,"open":613.418,"high":613.599,"low":613.418,"close":613.509,"volume":0.3434000015258789},{"timestamp":1742428380000,"open":613.545,"high":613.545,"low":613.429,"close":613.429,"volume":0.26669999957084656},{"timestamp":1742428440000,"open":613.43,"high":613.561,"low":613.375,"close":613.471,"volume":0.40939998626708984},{"timestamp":1742428500000,"open":613.489,"high":613.517,"low":613.399,"close":613.499,"volume":0.3434000015258789},{"timestamp":1742428560000,"open":613.535,"high":613.608,"low":613.427,"close":613.608,"volume":0.1615999937057495},{"timestamp":1742428620000,"open":613.59,"high":613.819,"low":613.59,"close":613.787,"volume":0.323199987411499},{"timestamp":1742428680000,"open":613.769,"high":613.81,"low":613.651,"close":613.705,"volume":0.40939998626708984},{"timestamp":1742428740000,"open":613.705,"high":613.714,"low":613.687,"close":613.696,"volume":0.14139999449253082}]