[{"timestamp":1742371260000,"open":607.755,"high":607.979,"low":607.755,"close":607.979,"volume":0.0013200000394135714},{"timestamp":1742371320000,"open":607.357,"high":607.562,"low":607.357,"close":607.38,"volume":0.0009899999713525176},{"timestamp":1742371380000,"open":607.169,"high":607.179,"low":607.156,"close":607.177,"volume":0.0016499999910593033},{"timestamp":1742371440000,"open":606.974,"high":606.974,"low":606.97,"close":606.97,"volume":0.0006600000197067857},{"timestamp":1742371500000,"open":606.758,"high":606.972,"low":606.564,"close":606.756,"volume":0.0029700000304728746},{"timestamp":1742371560000,"open":606.777,"high":607.169,"low":606.766,"close":606.966,"volume":0.0025500000920146704},{"timestamp":1742371620000,"open":606.965,"high":606.979,"low":606.956,"close":606.956,"volume":0.0016499999910593033},{"timestamp":1742371680000,"open":606.975,"high":606.975,"low":606.767,"close":606.767,"volume":0.0006600000197067857},{"timestamp":1742371740000,"open":606.774,"high":606.774,"low":606.555,"close":606.579,"volume":0.002309999894350767},{"timestamp":1742371800000,"open":606.561,"high":606.561,"low":606.365,"close":606.371,"volume":0.0009899999713525176},{"timestamp":1742371860000,"open":606.364,"high":606.973,"low":606.364,"close":606.973,"volume":0.005940000060945749},{"timestamp":1742371920000,"open":606.778,"high":606.965,"low":606.761,"close":606.778,"volume":0.0029700000304728746},{"timestamp":1742371980000,"open":606.755,"high":606.789,"low":606.589,"close":606.758,"volume":0.0029700000304728746},{"timestamp":1742372040000,"open":606.779,"high":606.779,"low":606.571,"close":606.768,"volume":0.0029700000304728746},{"timestamp":1742372100000,"open":606.565,"high":606.766,"low":606.372,"close":606.569,"volume":0.0032999999821186066},{"timestamp":1742372160000,"open":606.77,"high":606.778,"low":606.169,"close":606.389,"volume":0.004290000069886446},{"timestamp":1742372220000,"open":606.162,"high":606.378,"low":606.159,"close":606.378,"volume":0.005940000060945749},{"timestamp":1742372280000,"open":606.36,"high":606.36,"low":605.967,"close":606.18,"volume":0.0016499999910593033},{"timestamp":1742372340000,"open":606.172,"high":606.571,"low":605.967,"close":606.571,"volume":0.006599999964237213},{"timestamp":1742372400000,"open":606.567,"high":606.975,"low":606.556,"close":606.962,"volume":0.01286999974399805},{"timestamp":1742372460000,"open":607.171,"high":607.568,"low":606.968,"close":607.369,"volume":0.004619999788701534},{"timestamp":1742372520000,"open":607.381,"high":607.771,"low":607.364,"close":607.38,"volume":0.00494999997317791},{"timestamp":1742372580000,"open":607.564,"high":607.575,"low":607.37,"close":607.378,"volume":0.001769999973475933},{"timestamp":1742372640000,"open":607.377,"high":607.562,"low":607.156,"close":607.372,"volume":0.0036299999337643385},{"timestamp":1742372700000,"open":607.355,"high":607.567,"low":607.156,"close":607.169,"volume":0.004290000069886446},{"timestamp":1742372760000,"open":607.168,"high":607.179,"low":606.969,"close":606.969,"volume":0.0013200000394135714},{"timestamp":1742372820000,"open":606.979,"high":606.979,"low":606.967,"close":606.967,"volume":0.0009899999713525176},{"timestamp":1742372880000,"open":606.971,"high":607.766,"low":606.768,"close":607.766,"volume":0.004619999788701534},{"timestamp":1742372940000,"open":607.762,"high":607.98,"low":607.762,"close":607.763,"volume":0.002309999894350767},{"timestamp":1742373000000,"open":607.789,"high":607.979,"low":607.755,"close":607.755,"volume":0.0032999999821186066},{"timestamp":1742373060000,"open":607.965,"high":607.966,"low":607.762,"close":607.771,"volume":0.0016499999910593033},{"timestamp":1742373120000,"open":607.769,"high":607.989,"low":607.764,"close":607.974,"volume":0.0062699997797608376},{"timestamp":1742373180000,"open":607.971,"high":608.166,"low":607.971,"close":608.166,"volume":0.0009899999713525176},{"timestamp":1742373240000,"open":608.175,"high":608.189,"low":607.969,"close":607.969,"volume":0.0016499999910593033},{"timestamp":1742373300000,"open":607.96,"high":607.981,"low":607.563,"close":607.563,"volume":0.005609999876469374},{"timestamp":1742373360000,"open":607.58,"high":607.966,"low":607.58,"close":607.779,"volume":0.001979999942705035},{"timestamp":1742373420000,"open":607.759,"high":607.775,"low":607.558,"close":607.558,"volume":0.0016499999910593033},{"timestamp":1742373480000,"open":607.777,"high":607.777,"low":607.561,"close":607.568,"volume":0.001979999942705035},{"timestamp":1742373540000,"open":607.58,"high":607.766,"low":607.561,"close":607.765,"volume":0.001979999942705035},{"timestamp":1742373600000,"open":607.757,"high":607.975,"low":607.757,"close":607.764,"volume":0.0013200000394135714},{"timestamp":1742373720000,"open":607.755,"high":607.971,"low":607.755,"close":607.781,"volume":0.0016499999910593033},{"timestamp":1742373780000,"open":607.971,"high":607.971,"low":607.763,"close":607.763,"volume":0.0006600000197067857},{"timestamp":1742373840000,"open":607.778,"high":607.778,"low":607.563,"close":607.57,"volume":0.0016499999910593033},{"timestamp":1742373900000,"open":607.38,"high":607.38,"low":607.355,"close":607.355,"volume":0.0013200000394135714},{"timestamp":1742373960000,"open":607.578,"high":607.766,"low":607.573,"close":607.766,"volume":0.0013200000394135714},{"timestamp":1742374020000,"open":607.758,"high":607.96,"low":607.758,"close":607.765,"volume":0.001979999942705035},{"timestamp":1742374080000,"open":607.562,"high":607.776,"low":607.562,"close":607.763,"volume":0.002309999894350767},{"timestamp":1742374140000,"open":607.769,"high":607.972,"low":607.757,"close":607.763,"volume":0.0016499999910593033},{"timestamp":1742374200000,"open":607.965,"high":607.965,"low":607.758,"close":607.758,"volume":0.001979999942705035},{"timestamp":1742374260000,"open":607.778,"high":607.778,"low":607.558,"close":607.758,"volume":0.0009899999713525176},{"timestamp":1742374320000,"open":607.762,"high":607.779,"low":607.568,"close":607.765,"volume":0.0026400000788271427},{"timestamp":1742374380000,"open":607.978,"high":607.978,"low":607.764,"close":607.764,"volume":0.0013200000394135714},{"timestamp":1742374440000,"open":607.778,"high":607.964,"low":607.764,"close":607.77,"volume":0.0013200000394135714},{"timestamp":1742374500000,"open":607.765,"high":607.765,"low":607.555,"close":607.555,"volume":0.0006600000197067857},{"timestamp":1742374560000,"open":607.369,"high":607.578,"low":607.369,"close":607.578,"volume":0.0006600000197067857},{"timestamp":1742374620000,"open":607.366,"high":607.781,"low":607.357,"close":607.781,"volume":0.0016499999910593033},{"timestamp":1742374680000,"open":607.776,"high":607.964,"low":607.755,"close":607.763,"volume":0.001979999942705035},{"timestamp":1742374740000,"open":607.956,"high":608.358,"low":607.761,"close":608.16,"volume":0.0026400000788271427},{"timestamp":1742374800000,"open":607.971,"high":608.163,"low":607.763,"close":607.981,"volume":0.0036299999337643385},{"timestamp":1742374860000,"open":607.96,"high":607.964,"low":607.756,"close":607.759,"volume":0.0026400000788271427},{"timestamp":1742374920000,"open":607.972,"high":607.972,"low":607.763,"close":607.781,"volume":0.0009899999713525176},{"timestamp":1742375040000,"open":607.969,"high":607.969,"low":607.969,"close":607.969,"volume":0.0006600000197067857},{"timestamp":1742375100000,"open":607.978,"high":607.978,"low":607.976,"close":607.977,"volume":0.0009899999713525176},{"timestamp":1742375160000,"open":607.964,"high":607.989,"low":607.755,"close":607.989,"volume":0.001979999942705035},{"timestamp":1742375220000,"open":607.759,"high":608.169,"low":607.759,"close":608.169,"volume":0.001979999942705035},{"timestamp":1742375280000,"open":608.366,"high":608.578,"low":608.358,"close":608.562,"volume":0.002309999894350767},{"timestamp":1742375340000,"open":608.569,"high":608.574,"low":608.569,"close":608.574,"volume":0.0006600000197067857},{"timestamp":1742375400000,"open":608.377,"high":608.568,"low":608.375,"close":608.568,"volume":0.0009899999713525176},{"timestamp":1742375460000,"open":608.377,"high":608.377,"low":608.357,"close":608.374,"volume":0.0016499999910593033},{"timestamp":1742375520000,"open":608.17,"high":608.178,"low":608.159,"close":608.169,"volume":0.001979999942705035},{"timestamp":1742375580000,"open":607.975,"high":608.389,"low":607.975,"close":608.177,"volume":0.002309999894350767},{"timestamp":1742375640000,"open":608.169,"high":608.169,"low":608.169,"close":608.169,"volume":0.00033000000985339284},{"timestamp":1742375700000,"open":608.169,"high":608.174,"low":608.162,"close":608.166,"volume":0.0016499999910593033},{"timestamp":1742375760000,"open":608.367,"high":608.367,"low":608.367,"close":608.367,"volume":0.00033000000985339284},{"timestamp":1742375820000,"open":608.366,"high":608.366,"low":608.366,"close":608.366,"volume":0.00033000000985339284},{"timestamp":1742375880000,"open":608.367,"high":608.369,"low":608.158,"close":608.158,"volume":0.001979999942705035},{"timestamp":1742375940000,"open":608.177,"high":608.177,"low":608.159,"close":608.168,"volume":0.0009899999713525176},{"timestamp":1742376000000,"open":608.168,"high":608.168,"low":607.955,"close":607.971,"volume":0.0009899999713525176},{"timestamp":1742376060000,"open":607.964,"high":608.179,"low":607.961,"close":608.179,"volume":0.0016499999910593033},{"timestamp":1742376120000,"open":608.166,"high":608.181,"low":608.166,"close":608.181,"volume":0.0006600000197067857},{"timestamp":1742376180000,"open":608.167,"high":608.18,"low":608.166,"close":608.175,"volume":0.001979999942705035},{"timestamp":1742376240000,"open":608.379,"high":608.57,"low":608.363,"close":608.373,"volume":0.0026400000788271427},{"timestamp":1742376300000,"open":608.368,"high":608.589,"low":608.36,"close":608.566,"volume":0.002309999894350767},{"timestamp":1742376360000,"open":608.571,"high":608.775,"low":608.571,"close":608.759,"volume":0.0013200000394135714},{"timestamp":1742376420000,"open":608.768,"high":608.768,"low":608.768,"close":608.768,"volume":0.00033000000985339284},{"timestamp":1742376480000,"open":608.977,"high":608.977,"low":608.578,"close":608.578,"volume":0.0009899999713525176},{"timestamp":1742376540000,"open":608.56,"high":608.767,"low":608.56,"close":608.579,"volume":0.0016499999910593033},{"timestamp":1742376600000,"open":608.571,"high":608.571,"low":608.571,"close":608.571,"volume":0.00033000000985339284},{"timestamp":1742376660000,"open":608.568,"high":608.581,"low":608.564,"close":608.564,"volume":0.0016499999910593033},{"timestamp":1742376720000,"open":608.766,"high":608.781,"low":608.766,"close":608.781,"volume":0.0006600000197067857},{"timestamp":1742376780000,"open":608.964,"high":608.97,"low":608.756,"close":608.756,"volume":0.001979999942705035},{"timestamp":1742376840000,"open":608.565,"high":608.565,"low":608.557,"close":608.557,"volume":0.0006600000197067857},{"timestamp":1742376900000,"open":608.565,"high":608.565,"low":608.368,"close":608.368,"volume":0.0006600000197067857},{"timestamp":1742376960000,"open":608.357,"high":608.37,"low":608.177,"close":608.365,"volume":0.0013200000394135714},{"timestamp":1742377020000,"open":608.366,"high":608.373,"low":608.356,"close":608.356,"volume":0.0009899999713525176},{"timestamp":1742377080000,"open":608.573,"high":608.767,"low":608.359,"close":608.56,"volume":0.0032999999821186066},{"timestamp":1742377140000,"open":608.571,"high":608.571,"low":608.564,"close":608.566,"volume":0.0013200000394135714},{"timestamp":1742377200000,"open":608.561,"high":608.978,"low":608.561,"close":608.755,"volume":0.001979999942705035},{"timestamp":1742377260000,"open":608.989,"high":608.989,"low":608.961,"close":608.964,"volume":0.0013200000394135714},{"timestamp":1742377320000,"open":608.959,"high":609.176,"low":608.955,"close":609.176,"volume":0.0029700000304728746},{"timestamp":1742377380000,"open":609.169,"high":609.177,"low":609.169,"close":609.177,"volume":0.0006600000197067857},{"timestamp":1742377440000,"open":608.989,"high":609.18,"low":608.959,"close":609.18,"volume":0.00395999988541007},{"timestamp":1742377500000,"open":608.974,"high":608.975,"low":608.755,"close":608.778,"volume":0.0013200000394135714},{"timestamp":1742377560000,"open":608.769,"high":608.769,"low":608.769,"close":608.769,"volume":0.00033000000985339284},{"timestamp":1742377620000,"open":608.977,"high":608.977,"low":608.557,"close":608.557,"volume":0.001979999942705035},{"timestamp":1742377680000,"open":608.566,"high":608.589,"low":608.381,"close":608.589,"volume":0.0009899999713525176},{"timestamp":1742377740000,"open":608.568,"high":608.772,"low":608.561,"close":608.576,"volume":0.002309999894350767},{"timestamp":1742377800000,"open":608.37,"high":608.574,"low":608.36,"close":608.371,"volume":0.001979999942705035},{"timestamp":1742377860000,"open":608.171,"high":608.373,"low":608.168,"close":608.373,"volume":0.0013200000394135714},{"timestamp":1742377920000,"open":608.17,"high":608.364,"low":608.17,"close":608.364,"volume":0.0006600000197067857},{"timestamp":1742377980000,"open":608.389,"high":608.558,"low":608.159,"close":608.159,"volume":0.0026400000788271427},{"timestamp":1742378040000,"open":608.368,"high":608.376,"low":608.155,"close":608.367,"volume":0.0013200000394135714},{"timestamp":1742378100000,"open":608.163,"high":608.163,"low":608.157,"close":608.157,"volume":0.0006600000197067857},{"timestamp":1742378160000,"open":607.967,"high":608.18,"low":607.955,"close":607.955,"volume":0.00395999988541007},{"timestamp":1742378220000,"open":607.967,"high":608.179,"low":607.967,"close":608.179,"volume":0.0006600000197067857},{"timestamp":1742378280000,"open":608.169,"high":608.17,"low":608.169,"close":608.17,"volume":0.0006600000197067857},{"timestamp":1742378340000,"open":608.179,"high":608.179,"low":608.179,"close":608.179,"volume":0.00033000000985339284},{"timestamp":1742378400000,"open":608.16,"high":608.179,"low":608.156,"close":608.17,"volume":0.001979999942705035},{"timestamp":1742378520000,"open":607.958,"high":608.357,"low":607.958,"close":608.171,"volume":0.001979999942705035},{"timestamp":1742378580000,"open":608.375,"high":608.375,"low":608.171,"close":608.371,"volume":0.0016499999910593033},{"timestamp":1742378640000,"open":608.166,"high":608.371,"low":608.166,"close":608.365,"volume":0.0013200000394135714},{"timestamp":1742378700000,"open":608.179,"high":608.365,"low":608.178,"close":608.178,"volume":0.0009899999713525176},{"timestamp":1742378820000,"open":608.367,"high":608.367,"low":608.168,"close":608.363,"volume":0.0016499999910593033},{"timestamp":1742378880000,"open":608.356,"high":608.38,"low":608.356,"close":608.38,"volume":0.0006600000197067857},{"timestamp":1742378940000,"open":608.358,"high":608.568,"low":608.358,"close":608.568,"volume":0.0006600000197067857},{"timestamp":1742379000000,"open":608.563,"high":608.769,"low":608.362,"close":608.362,"volume":0.00395999988541007},{"timestamp":1742379060000,"open":608.373,"high":608.373,"low":608.172,"close":608.172,"volume":0.0013200000394135714},{"timestamp":1742379120000,"open":607.962,"high":608.155,"low":607.961,"close":608.155,"volume":0.0016499999910593033},{"timestamp":1742379180000,"open":608.181,"high":608.379,"low":608.156,"close":608.379,"volume":0.004530000034719706},{"timestamp":1742379240000,"open":608.38,"high":608.573,"low":608.363,"close":608.363,"volume":0.0013200000394135714},{"timestamp":1742379360000,"open":608.169,"high":608.375,"low":608.166,"close":608.371,"volume":0.0016499999910593033},{"timestamp":1742379480000,"open":608.373,"high":608.379,"low":608.373,"close":608.379,"volume":0.0006600000197067857},{"timestamp":1742379540000,"open":608.359,"high":608.379,"low":608.159,"close":608.372,"volume":0.0026400000788271427},{"timestamp":1742379600000,"open":608.159,"high":608.355,"low":608.158,"close":608.169,"volume":0.001979999942705035},{"timestamp":1742379660000,"open":608.178,"high":608.178,"low":608.178,"close":608.178,"volume":0.00033000000985339284},{"timestamp":1742379780000,"open":607.959,"high":607.978,"low":607.759,"close":607.766,"volume":0.001979999942705035},{"timestamp":1742379840000,"open":607.768,"high":607.768,"low":607.567,"close":607.567,"volume":0.001979999942705035},{"timestamp":1742379900000,"open":607.559,"high":607.577,"low":607.355,"close":607.57,"volume":0.00395999988541007},{"timestamp":1742379960000,"open":607.579,"high":607.579,"low":607.37,"close":607.37,"volume":0.0009899999713525176},{"timestamp":1742380020000,"open":607.574,"high":607.574,"low":607.365,"close":607.365,"volume":0.0006600000197067857},{"timestamp":1742380080000,"open":607.377,"high":607.379,"low":607.168,"close":607.379,"volume":0.0009899999713525176},{"timestamp":1742380200000,"open":607.159,"high":607.372,"low":607.158,"close":607.372,"volume":0.0026400000788271427},{"timestamp":1742380260000,"open":607.378,"high":607.38,"low":607.355,"close":607.368,"volume":0.001979999942705035},{"timestamp":1742380320000,"open":607.18,"high":607.18,"low":607.157,"close":607.162,"volume":0.0013200000394135714},{"timestamp":1742380380000,"open":607.166,"high":607.166,"low":607.166,"close":607.166,"volume":0.00033000000985339284},{"timestamp":1742380440000,"open":606.955,"high":607.379,"low":606.955,"close":607.175,"volume":0.001769999973475933},{"timestamp":1742380500000,"open":607.169,"high":607.371,"low":607.156,"close":607.18,"volume":0.002309999894350767},{"timestamp":1742380560000,"open":607.175,"high":607.175,"low":607.175,"close":607.175,"volume":0.00033000000985339284},{"timestamp":1742380620000,"open":606.968,"high":607.38,"low":606.962,"close":607.38,"volume":0.004290000069886446},{"timestamp":1742380680000,"open":607.16,"high":607.176,"low":607.156,"close":607.158,"volume":0.0029700000304728746},{"timestamp":1742380740000,"open":607.37,"high":607.37,"low":607.177,"close":607.177,"volume":0.0006600000197067857},{"timestamp":1742380800000,"open":607.366,"high":607.366,"low":607.366,"close":607.366,"volume":0.00033000000985339284},{"timestamp":1742380860000,"open":607.37,"high":607.37,"low":607.356,"close":607.356,"volume":0.0006600000197067857},{"timestamp":1742380920000,"open":607.17,"high":607.369,"low":607.158,"close":607.158,"volume":0.0013200000394135714},{"timestamp":1742380980000,"open":607.165,"high":607.165,"low":607.165,"close":607.165,"volume":0.00033000000985339284},{"timestamp":1742381100000,"open":607.358,"high":607.358,"low":607.358,"close":607.358,"volume":0.00033000000985339284},{"timestamp":1742381160000,"open":607.167,"high":607.171,"low":607.167,"close":607.171,"volume":0.0009899999713525176},{"timestamp":1742381220000,"open":607.169,"high":607.171,"low":607.169,"close":607.171,"volume":0.0006600000197067857},{"timestamp":1742381340000,"open":607.179,"high":607.179,"low":606.979,"close":606.979,"volume":0.0006600000197067857},{"timestamp":1742381400000,"open":606.965,"high":606.965,"low":606.767,"close":606.767,"volume":0.0006600000197067857},{"timestamp":1742381460000,"open":606.772,"high":606.772,"low":606.758,"close":606.771,"volume":0.0013200000394135714},{"timestamp":1742381580000,"open":606.781,"high":606.97,"low":606.759,"close":606.764,"volume":0.0036299999337643385},{"timestamp":1742381640000,"open":606.956,"high":606.97,"low":606.779,"close":606.779,"volume":0.0009899999713525176},{"timestamp":1742381700000,"open":606.779,"high":606.957,"low":606.779,"close":606.779,"volume":0.0009899999713525176},{"timestamp":1742381880000,"open":606.768,"high":606.768,"low":606.768,"close":606.768,"volume":0.00033000000985339284},{"timestamp":1742381940000,"open":606.767,"high":606.958,"low":606.758,"close":606.958,"volume":0.0016499999910593033},{"timestamp":1742382000000,"open":606.981,"high":606.981,"low":606.955,"close":606.958,"volume":0.0032999999821186066},{"timestamp":1742382060000,"open":606.976,"high":606.976,"low":606.976,"close":606.976,"volume":0.00015999999595806003},{"timestamp":1742382120000,"open":606.971,"high":607.177,"low":606.97,"close":607.167,"volume":0.001979999942705035},{"timestamp":1742382180000,"open":607.167,"high":607.181,"low":606.957,"close":606.97,"volume":0.001979999942705035},{"timestamp":1742382240000,"open":607.17,"high":607.368,"low":607.155,"close":607.368,"volume":0.002309999894350767},{"timestamp":1742382300000,"open":607.366,"high":607.366,"low":607.161,"close":607.163,"volume":0.0016499999910593033},{"timestamp":1742382360000,"open":607.379,"high":607.379,"low":607.369,"close":607.374,"volume":0.0009899999713525176},{"timestamp":1742382420000,"open":607.359,"high":607.576,"low":607.359,"close":607.568,"volume":0.002309999894350767},{"timestamp":1742382480000,"open":607.576,"high":607.789,"low":607.565,"close":607.581,"volume":0.001979999942705035},{"timestamp":1742382540000,"open":607.379,"high":607.379,"low":607.379,"close":607.379,"volume":0.00033000000985339284},{"timestamp":1742382600000,"open":607.567,"high":607.571,"low":607.555,"close":607.571,"volume":0.001979999942705035},{"timestamp":1742382660000,"open":607.769,"high":607.779,"low":607.572,"close":607.778,"volume":0.00395999988541007},{"timestamp":1742382720000,"open":607.761,"high":607.789,"low":607.758,"close":607.781,"volume":0.001979999942705035},{"timestamp":1742382780000,"open":607.976,"high":608.161,"low":607.755,"close":607.767,"volume":0.00395999988541007},{"timestamp":1742382840000,"open":607.556,"high":607.573,"low":607.556,"close":607.573,"volume":0.0006600000197067857},{"timestamp":1742382900000,"open":607.759,"high":607.768,"low":607.755,"close":607.755,"volume":0.0013200000394135714},{"timestamp":1742382960000,"open":607.569,"high":607.769,"low":607.555,"close":607.555,"volume":0.001979999942705035},{"timestamp":1742383020000,"open":607.563,"high":607.778,"low":607.563,"close":607.579,"volume":0.0013200000394135714},{"timestamp":1742383080000,"open":607.774,"high":607.97,"low":607.774,"close":607.97,"volume":0.0009899999713525176},{"timestamp":1742383140000,"open":607.98,"high":607.98,"low":607.955,"close":607.977,"volume":0.0029700000304728746},{"timestamp":1742383200000,"open":607.966,"high":607.966,"low":607.758,"close":607.769,"volume":0.002309999894350767},{"timestamp":1742383320000,"open":607.579,"high":607.579,"low":607.567,"close":607.567,"volume":0.0006600000197067857},{"timestamp":1742383380000,"open":607.574,"high":607.574,"low":607.574,"close":607.574,"volume":0.00033000000985339284},{"timestamp":1742383500000,"open":607.57,"high":607.581,"low":607.36,"close":607.371,"volume":0.00395999988541007},{"timestamp":1742383560000,"open":607.579,"high":607.579,"low":607.574,"close":607.574,"volume":0.0006600000197067857},{"timestamp":1742383620000,"open":607.368,"high":607.571,"low":607.368,"close":607.571,"volume":0.0006600000197067857},{"timestamp":1742383680000,"open":607.566,"high":607.778,"low":607.557,"close":607.557,"volume":0.002099999925121665},{"timestamp":1742383800000,"open":607.574,"high":607.578,"low":607.356,"close":607.375,"volume":0.001979999942705035},{"timestamp":1742383860000,"open":607.378,"high":607.574,"low":607.374,"close":607.381,"volume":0.0013200000394135714},{"timestamp":1742383920000,"open":607.368,"high":607.368,"low":607.368,"close":607.368,"volume":0.00033000000985339284},{"timestamp":1742384100000,"open":607.375,"high":607.375,"low":607.375,"close":607.375,"volume":0.00033000000985339284},{"timestamp":1742384220000,"open":607.181,"high":607.379,"low":607.166,"close":607.37,"volume":0.001979999942705035},{"timestamp":1742384280000,"open":607.581,"high":607.581,"low":607.581,"close":607.581,"volume":0.00033000000985339284},{"timestamp":1742384340000,"open":607.568,"high":607.766,"low":607.565,"close":607.766,"volume":0.0009899999713525176},{"timestamp":1742384400000,"open":607.575,"high":607.577,"low":607.559,"close":607.566,"volume":0.0013200000394135714},{"timestamp":1742384460000,"open":607.571,"high":607.571,"low":607.571,"close":607.571,"volume":0.00033000000985339284},{"timestamp":1742384580000,"open":607.379,"high":607.58,"low":607.356,"close":607.573,"volume":0.008249999955296516},{"timestamp":1742384700000,"open":607.381,"high":607.568,"low":607.366,"close":607.37,"volume":0.001979999942705035},{"timestamp":1742384760000,"open":607.374,"high":607.381,"low":607.374,"close":607.381,"volume":0.0009899999713525176},{"timestamp":1742384820000,"open":607.368,"high":607.368,"low":607.368,"close":607.368,"volume":0.00033000000985339284},{"timestamp":1742384940000,"open":607.162,"high":607.358,"low":607.162,"close":607.17,"volume":0.0016499999910593033},{"timestamp":1742385000000,"open":607.179,"high":607.377,"low":607.171,"close":607.171,"volume":0.0009899999713525176},{"timestamp":1742385060000,"open":607.169,"high":607.169,"low":607.169,"close":607.169,"volume":0.00033000000985339284},{"timestamp":1742385240000,"open":606.977,"high":607.166,"low":606.971,"close":606.971,"volume":0.0013200000394135714},{"timestamp":1742385300000,"open":606.981,"high":607.181,"low":606.957,"close":607.161,"volume":0.00395999988541007},{"timestamp":1742385360000,"open":606.968,"high":607.175,"low":606.955,"close":606.965,"volume":0.005609999876469374},{"timestamp":1742385420000,"open":606.977,"high":607.369,"low":606.965,"close":607.369,"volume":0.0036299999337643385},{"timestamp":1742385480000,"open":607.379,"high":607.379,"low":607.169,"close":607.169,"volume":0.0009899999713525176},{"timestamp":1742385540000,"open":607.179,"high":607.179,"low":607.179,"close":607.179,"volume":0.00033000000985339284},{"timestamp":1742385600000,"open":607.166,"high":607.179,"low":607.165,"close":607.179,"volume":0.0009899999713525176},{"timestamp":1742385660000,"open":607.157,"high":607.172,"low":607.157,"close":607.172,"volume":0.0013200000394135714},{"timestamp":1742385720000,"open":607.155,"high":607.181,"low":606.957,"close":607.171,"volume":0.00395999988541007},{"timestamp":1742385780000,"open":607.389,"high":607.389,"low":607.166,"close":607.359,"volume":0.0009899999713525176},{"timestamp":1742385900000,"open":607.361,"high":607.571,"low":607.361,"close":607.565,"volume":0.0009899999713525176},{"timestamp":1742385960000,"open":607.359,"high":607.373,"low":607.359,"close":607.373,"volume":0.0006600000197067857},{"timestamp":1742386020000,"open":607.163,"high":607.172,"low":606.966,"close":606.967,"volume":0.0016499999910593033},{"timestamp":1742386080000,"open":606.979,"high":606.979,"low":606.979,"close":606.979,"volume":0.00033000000985339284},{"timestamp":1742386200000,"open":606.971,"high":607.18,"low":606.772,"close":607.18,"volume":0.002309999894350767},{"timestamp":1742386260000,"open":606.967,"high":607.155,"low":606.967,"close":607.155,"volume":0.0006600000197067857},{"timestamp":1742386320000,"open":606.967,"high":607.179,"low":606.967,"close":607.171,"volume":0.0013200000394135714},{"timestamp":1742386380000,"open":607.369,"high":607.372,"low":607.159,"close":607.372,"volume":0.0016499999910593033},{"timestamp":1742386440000,"open":607.369,"high":607.369,"low":607.36,"close":607.36,"volume":0.0006600000197067857},{"timestamp":1742386500000,"open":607.357,"high":607.357,"low":607.357,"close":607.357,"volume":0.00033000000985339284},{"timestamp":1742386560000,"open":607.371,"high":607.555,"low":607.356,"close":607.555,"volume":0.001979999942705035},{"timestamp":1742386680000,"open":607.371,"high":607.371,"low":607.371,"close":607.371,"volume":0.00033000000985339284},{"timestamp":1742386740000,"open":607.18,"high":607.389,"low":607.158,"close":607.166,"volume":0.00494999997317791},{"timestamp":1742386800000,"open":607.371,"high":607.371,"low":607.168,"close":607.359,"volume":0.002309999894350767},{"timestamp":1742386860000,"open":607.575,"high":607.581,"low":607.374,"close":607.577,"volume":0.0029700000304728746},{"timestamp":1742386920000,"open":607.579,"high":607.579,"low":607.571,"close":607.571,"volume":0.0006600000197067857},{"timestamp":1742387040000,"open":607.566,"high":607.578,"low":607.557,"close":607.562,"volume":0.002309999894350767},{"timestamp":1742387100000,"open":607.775,"high":607.971,"low":607.775,"close":607.971,"volume":0.0006600000197067857},{"timestamp":1742387160000,"open":607.773,"high":608.165,"low":607.765,"close":607.97,"volume":0.0036299999337643385},{"timestamp":1742387220000,"open":607.973,"high":607.973,"low":607.973,"close":607.973,"volume":0.00033000000985339284},{"timestamp":1742387340000,"open":607.964,"high":607.98,"low":607.957,"close":607.962,"volume":0.0029700000304728746},{"timestamp":1742387400000,"open":607.974,"high":608.174,"low":607.959,"close":607.959,"volume":0.0016499999910593033},{"timestamp":1742387520000,"open":607.967,"high":607.967,"low":607.967,"close":607.967,"volume":0.00033000000985339284},{"timestamp":1742387580000,"open":607.763,"high":608.177,"low":607.763,"close":608.17,"volume":0.0026400000788271427},{"timestamp":1742387640000,"open":607.968,"high":607.974,"low":607.958,"close":607.963,"volume":0.0013200000394135714},{"timestamp":1742387700000,"open":607.973,"high":607.973,"low":607.962,"close":607.962,"volume":0.0006600000197067857},{"timestamp":1742387760000,"open":607.778,"high":607.981,"low":607.756,"close":607.974,"volume":0.009569999761879444},{"timestamp":1742387820000,"open":607.781,"high":607.781,"low":607.765,"close":607.765,"volume":0.0009899999713525176},{"timestamp":1742387880000,"open":607.771,"high":607.963,"low":607.771,"close":607.955,"volume":0.0009899999713525176},{"timestamp":1742388060000,"open":607.967,"high":608.36,"low":607.967,"close":608.36,"volume":0.0016499999910593033},{"timestamp":1742388120000,"open":608.389,"high":608.389,"low":608.365,"close":608.365,"volume":0.0006600000197067857},{"timestamp":1742388180000,"open":608.56,"high":608.779,"low":608.56,"close":608.57,"volume":0.002309999894350767},{"timestamp":1742388240000,"open":608.38,"high":608.769,"low":608.38,"close":608.769,"volume":0.0016499999910593033},{"timestamp":1742388360000,"open":608.973,"high":608.973,"low":608.755,"close":608.962,"volume":0.001979999942705035},{"timestamp":1742388420000,"open":609.159,"high":609.159,"low":608.955,"close":608.96,"volume":0.001979999942705035},{"timestamp":1742388480000,"open":608.976,"high":608.979,"low":608.755,"close":608.789,"volume":0.001979999942705035},{"timestamp":1742388540000,"open":608.581,"high":608.765,"low":608.56,"close":608.762,"volume":0.0016499999910593033},{"timestamp":1742388660000,"open":608.772,"high":608.772,"low":608.772,"close":608.772,"volume":0.00033000000985339284},{"timestamp":1742388720000,"open":608.761,"high":608.779,"low":608.758,"close":608.766,"volume":0.0026400000788271427},{"timestamp":1742388840000,"open":608.777,"high":608.777,"low":608.777,"close":608.777,"volume":0.00033000000985339284},{"timestamp":1742388900000,"open":608.562,"high":608.572,"low":608.371,"close":608.56,"volume":0.0016499999910593033},{"timestamp":1742388960000,"open":608.365,"high":608.579,"low":608.359,"close":608.579,"volume":0.001979999942705035},{"timestamp":1742389020000,"open":608.768,"high":608.768,"low":608.559,"close":608.571,"volume":0.0009899999713525176},{"timestamp":1742389080000,"open":608.378,"high":608.57,"low":608.378,"close":608.57,"volume":0.0006600000197067857},{"timestamp":1742389260000,"open":608.359,"high":608.577,"low":608.357,"close":608.566,"volume":0.005400000140070915},{"timestamp":1742389320000,"open":608.569,"high":608.576,"low":608.559,"close":608.566,"volume":0.0029700000304728746},{"timestamp":1742389380000,"open":608.562,"high":608.974,"low":608.562,"close":608.974,"volume":0.0013200000394135714},{"timestamp":1742389440000,"open":608.774,"high":608.774,"low":608.759,"close":608.759,"volume":0.0006600000197067857},{"timestamp":1742389500000,"open":608.789,"high":608.789,"low":608.758,"close":608.758,"volume":0.0006600000197067857},{"timestamp":1742389560000,"open":608.977,"high":608.977,"low":608.755,"close":608.969,"volume":0.0029700000304728746},{"timestamp":1742389680000,"open":608.973,"high":608.973,"low":608.767,"close":608.958,"volume":0.0016499999910593033},{"timestamp":1742389740000,"open":608.779,"high":608.779,"low":608.779,"close":608.779,"volume":0.00033000000985339284},{"timestamp":1742389800000,"open":608.769,"high":608.769,"low":608.769,"close":608.769,"volume":0.00033000000985339284},{"timestamp":1742389860000,"open":608.558,"high":608.564,"low":608.355,"close":608.379,"volume":0.0013200000394135714},{"timestamp":1742389920000,"open":608.36,"high":608.379,"low":608.36,"close":608.373,"volume":0.0009899999713525176},{"timestamp":1742389980000,"open":608.17,"high":608.371,"low":608.162,"close":608.365,"volume":0.0013200000394135714},{"timestamp":1742390040000,"open":608.181,"high":608.181,"low":608.181,"close":608.181,"volume":0.00033000000985339284},{"timestamp":1742390100000,"open":607.966,"high":608.179,"low":607.956,"close":608.179,"volume":0.0016499999910593033},{"timestamp":1742390220000,"open":608.163,"high":608.356,"low":608.163,"close":608.168,"volume":0.0009899999713525176},{"timestamp":1742390280000,"open":608.368,"high":608.37,"low":608.165,"close":608.178,"volume":0.0013200000394135714},{"timestamp":1742390340000,"open":608.376,"high":608.376,"low":608.356,"close":608.363,"volume":0.0009899999713525176},{"timestamp":1742390400000,"open":608.378,"high":608.378,"low":608.365,"close":608.365,"volume":0.00044999999227002263},{"timestamp":1742390580000,"open":608.378,"high":608.381,"low":608.378,"close":608.381,"volume":0.0009899999713525176},{"timestamp":1742390640000,"open":608.167,"high":608.373,"low":608.167,"close":608.373,"volume":0.0016499999910593033},{"timestamp":1742390700000,"open":608.167,"high":608.366,"low":607.973,"close":607.973,"volume":0.002309999894350767},{"timestamp":1742390760000,"open":608.166,"high":608.166,"low":608.166,"close":608.166,"volume":0.00033000000985339284},{"timestamp":1742390820000,"open":607.963,"high":607.98,"low":607.963,"close":607.965,"volume":0.0013200000394135714},{"timestamp":1742390940000,"open":607.957,"high":607.957,"low":607.767,"close":607.781,"volume":0.0011099999537691474},{"timestamp":1742391000000,"open":607.576,"high":607.781,"low":607.556,"close":607.767,"volume":0.013199999928474426},{"timestamp":1742391060000,"open":607.579,"high":607.579,"low":607.565,"close":607.568,"volume":0.0013200000394135714},{"timestamp":1742391120000,"open":607.569,"high":607.569,"low":607.569,"close":607.569,"volume":0.00033000000985339284},{"timestamp":1742391180000,"open":607.566,"high":607.768,"low":607.566,"close":607.571,"volume":0.0013200000394135714},{"timestamp":1742391240000,"open":607.568,"high":607.763,"low":607.568,"close":607.57,"volume":0.0016499999910593033},{"timestamp":1742391300000,"open":607.773,"high":607.97,"low":607.77,"close":607.97,"volume":0.0009899999713525176},{"timestamp":1742391360000,"open":607.759,"high":607.962,"low":607.56,"close":607.769,"volume":0.005280000157654285},{"timestamp":1742391420000,"open":607.758,"high":608.18,"low":607.756,"close":608.18,"volume":0.0016499999910593033},{"timestamp":1742391480000,"open":608.18,"high":608.181,"low":608.163,"close":608.17,"volume":0.0026400000788271427},{"timestamp":1742391600000,"open":608.369,"high":608.369,"low":608.161,"close":608.161,"volume":0.0009899999713525176},{"timestamp":1742391660000,"open":608.165,"high":608.165,"low":608.165,"close":608.165,"volume":0.00033000000985339284},{"timestamp":1742391720000,"open":608.178,"high":608.376,"low":608.178,"close":608.376,"volume":0.0006600000197067857},{"timestamp":1742391780000,"open":608.367,"high":608.367,"low":608.367,"close":608.367,"volume":0.00033000000985339284},{"timestamp":1742391840000,"open":608.367,"high":608.367,"low":608.167,"close":608.167,"volume":0.0009899999713525176},{"timestamp":1742391900000,"open":608.364,"high":608.375,"low":608.158,"close":608.166,"volume":0.0016499999910593033},{"timestamp":1742391960000,"open":608.172,"high":608.379,"low":607.97,"close":608.379,"volume":0.0016499999910593033},{"timestamp":1742392020000,"open":608.358,"high":608.376,"low":608.358,"close":608.376,"volume":0.0006600000197067857},{"timestamp":1742392140000,"open":608.162,"high":608.162,"low":608.161,"close":608.161,"volume":0.0006600000197067857},{"timestamp":1742392200000,"open":607.97,"high":607.97,"low":607.97,"close":607.97,"volume":0.00033000000985339284},{"timestamp":1742392260000,"open":607.964,"high":607.964,"low":607.964,"close":607.964,"volume":0.00033000000985339284},{"timestamp":1742392320000,"open":607.966,"high":607.966,"low":607.966,"close":607.966,"volume":0.00033000000985339284},{"timestamp":1742392380000,"open":607.98,"high":607.98,"low":607.761,"close":607.773,"volume":0.0029700000304728746},{"timestamp":1742392440000,"open":607.779,"high":607.965,"low":607.58,"close":607.965,"volume":0.0013200000394135714},{"timestamp":1742392500000,"open":607.759,"high":607.97,"low":607.759,"close":607.97,"volume":0.0009899999713525176},{"timestamp":1742392560000,"open":608.17,"high":608.17,"low":607.958,"close":607.958,"volume":0.0006600000197067857},{"timestamp":1742392620000,"open":608.158,"high":608.37,"low":608.158,"close":608.37,"volume":0.0013200000394135714},{"timestamp":1742392740000,"open":608.18,"high":608.18,"low":607.96,"close":607.96,"volume":0.0026400000788271427},{"timestamp":1742392800000,"open":607.97,"high":608.177,"low":607.961,"close":608.176,"volume":0.0013200000394135714},{"timestamp":1742392860000,"open":608.165,"high":608.169,"low":608.165,"close":608.169,"volume":0.0006600000197067857},{"timestamp":1742392920000,"open":607.974,"high":607.974,"low":607.966,"close":607.966,"volume":0.0006600000197067857},{"timestamp":1742392980000,"open":607.777,"high":607.973,"low":607.771,"close":607.771,"volume":0.0016499999910593033},{"timestamp":1742393040000,"open":607.971,"high":607.973,"low":607.971,"close":607.973,"volume":0.0006600000197067857},{"timestamp":1742393160000,"open":608.16,"high":608.172,"low":608.16,"close":608.168,"volume":0.0013200000394135714},{"timestamp":1742393220000,"open":608.171,"high":608.379,"low":608.155,"close":608.164,"volume":0.001979999942705035},{"timestamp":1742393280000,"open":608.173,"high":608.173,"low":607.955,"close":607.969,"volume":0.0032999999821186066},{"timestamp":1742393340000,"open":607.958,"high":608.166,"low":607.958,"close":608.166,"volume":0.0006600000197067857},{"timestamp":1742393400000,"open":607.978,"high":607.989,"low":607.956,"close":607.971,"volume":0.0062699997797608376},{"timestamp":1742393460000,"open":608.172,"high":608.172,"low":608.172,"close":608.172,"volume":0.00033000000985339284},{"timestamp":1742393520000,"open":607.958,"high":607.989,"low":607.957,"close":607.989,"volume":0.0029700000304728746},{"timestamp":1742393580000,"open":607.989,"high":608.16,"low":607.955,"close":607.978,"volume":0.005609999876469374},{"timestamp":1742393640000,"open":607.767,"high":607.959,"low":607.759,"close":607.776,"volume":0.0032999999821186066},{"timestamp":1742393700000,"open":607.965,"high":607.965,"low":607.757,"close":607.772,"volume":0.0009899999713525176},{"timestamp":1742393820000,"open":607.769,"high":607.955,"low":607.762,"close":607.776,"volume":0.001979999942705035},{"timestamp":1742393880000,"open":607.955,"high":607.955,"low":607.955,"close":607.955,"volume":0.00033000000985339284},{"timestamp":1742393940000,"open":607.989,"high":607.989,"low":607.96,"close":607.96,"volume":0.0006600000197067857},{"timestamp":1742394060000,"open":607.976,"high":608.178,"low":607.961,"close":608.178,"volume":0.0026400000788271427},{"timestamp":1742394120000,"open":608.174,"high":608.189,"low":607.977,"close":608.189,"volume":0.0013200000394135714},{"timestamp":1742394180000,"open":608.16,"high":608.372,"low":608.16,"close":608.372,"volume":0.0006600000197067857},{"timestamp":1742394240000,"open":608.358,"high":608.358,"low":608.161,"close":608.161,"volume":0.0006600000197067857},{"timestamp":1742394300000,"open":608.167,"high":608.172,"low":607.775,"close":607.962,"volume":0.004290000069886446},{"timestamp":1742394360000,"open":607.961,"high":607.969,"low":607.961,"close":607.966,"volume":0.0013200000394135714},{"timestamp":1742394420000,"open":607.957,"high":607.979,"low":607.957,"close":607.979,"volume":0.0006600000197067857},{"timestamp":1742394480000,"open":608.166,"high":608.171,"low":608.165,"close":608.167,"volume":0.0013200000394135714},{"timestamp":1742394540000,"open":608.164,"high":608.359,"low":607.976,"close":608.157,"volume":0.0016499999910593033},{"timestamp":1742394600000,"open":608.18,"high":608.377,"low":607.956,"close":608.371,"volume":0.00494999997317791},{"timestamp":1742394660000,"open":608.157,"high":608.369,"low":608.157,"close":608.369,"volume":0.0006600000197067857},{"timestamp":1742394720000,"open":608.359,"high":608.776,"low":608.356,"close":608.776,"volume":0.001979999942705035},{"timestamp":1742394780000,"open":608.567,"high":608.774,"low":608.566,"close":608.766,"volume":0.001979999942705035},{"timestamp":1742394840000,"open":608.761,"high":608.781,"low":608.759,"close":608.766,"volume":0.004290000069886446},{"timestamp":1742394900000,"open":608.771,"high":608.957,"low":608.76,"close":608.789,"volume":0.0029700000304728746},{"timestamp":1742394960000,"open":608.571,"high":608.767,"low":608.56,"close":608.767,"volume":0.0036299999337643385},{"timestamp":1742395020000,"open":608.769,"high":608.979,"low":608.759,"close":608.781,"volume":0.0029700000304728746},{"timestamp":1742395080000,"open":608.768,"high":608.97,"low":608.768,"close":608.97,"volume":0.0006600000197067857},{"timestamp":1742395140000,"open":608.755,"high":608.781,"low":608.571,"close":608.781,"volume":0.0016499999910593033},{"timestamp":1742395200000,"open":608.765,"high":608.981,"low":608.572,"close":608.778,"volume":0.001979999942705035},{"timestamp":1742395260000,"open":608.589,"high":608.589,"low":608.361,"close":608.361,"volume":0.002309999894350767},{"timestamp":1742395320000,"open":608.355,"high":608.371,"low":608.355,"close":608.367,"volume":0.0026400000788271427},{"timestamp":1742395380000,"open":608.571,"high":608.779,"low":608.56,"close":608.773,"volume":0.0026400000788271427},{"timestamp":1742395440000,"open":608.755,"high":608.971,"low":608.755,"close":608.971,"volume":0.0016499999910593033},{"timestamp":1742395500000,"open":609.176,"high":609.176,"low":608.955,"close":608.955,"volume":0.0009899999713525176},{"timestamp":1742395560000,"open":608.967,"high":608.967,"low":608.961,"close":608.961,"volume":0.0006600000197067857},{"timestamp":1742395620000,"open":608.974,"high":608.974,"low":608.961,"close":608.961,"volume":0.0006600000197067857},{"timestamp":1742395680000,"open":609.155,"high":609.155,"low":609.155,"close":609.155,"volume":0.00033000000985339284},{"timestamp":1742395740000,"open":609.176,"high":609.18,"low":609.169,"close":609.18,"volume":0.0009899999713525176},{"timestamp":1742395860000,"open":609.164,"high":609.164,"low":609.164,"close":609.164,"volume":0.00033000000985339284},{"timestamp":1742395920000,"open":609.165,"high":609.168,"low":609.165,"close":609.168,"volume":0.0006600000197067857},{"timestamp":1742395980000,"open":608.957,"high":609.171,"low":608.957,"close":609.168,"volume":0.0016499999910593033},{"timestamp":1742396040000,"open":609.366,"high":609.366,"low":609.155,"close":609.167,"volume":0.0032999999821186066},{"timestamp":1742396100000,"open":609.167,"high":609.37,"low":609.167,"close":609.172,"volume":0.0009899999713525176},{"timestamp":1742396160000,"open":609.157,"high":609.159,"low":608.973,"close":609.159,"volume":0.0009899999713525176},{"timestamp":1742396220000,"open":608.962,"high":608.989,"low":608.962,"close":608.989,"volume":0.0013200000394135714},{"timestamp":1742396280000,"open":609.167,"high":609.37,"low":609.155,"close":609.37,"volume":0.002309999894350767},{"timestamp":1742396340000,"open":609.174,"high":609.379,"low":609.164,"close":609.365,"volume":0.001979999942705035},{"timestamp":1742396400000,"open":609.366,"high":609.366,"low":608.761,"close":608.98,"volume":0.0029700000304728746},{"timestamp":1742396460000,"open":608.757,"high":609.157,"low":608.757,"close":608.965,"volume":0.002309999894350767},{"timestamp":1742396520000,"open":608.976,"high":608.976,"low":608.957,"close":608.957,"volume":0.0006600000197067857},{"timestamp":1742396580000,"open":608.957,"high":608.957,"low":608.755,"close":608.768,"volume":0.002309999894350767},{"timestamp":1742396640000,"open":608.781,"high":608.781,"low":608.757,"close":608.757,"volume":0.0009899999713525176},{"timestamp":1742396700000,"open":608.565,"high":608.571,"low":608.565,"close":608.571,"volume":0.0006600000197067857},{"timestamp":1742396760000,"open":608.374,"high":608.379,"low":608.164,"close":608.168,"volume":0.0026400000788271427},{"timestamp":1742396820000,"open":608.167,"high":608.18,"low":607.969,"close":607.975,"volume":0.0029700000304728746},{"timestamp":1742396880000,"open":608.177,"high":608.178,"low":607.965,"close":608.169,"volume":0.004290000069886446},{"timestamp":1742396940000,"open":607.979,"high":607.979,"low":607.955,"close":607.976,"volume":0.002309999894350767},{"timestamp":1742397000000,"open":607.959,"high":607.965,"low":607.959,"close":607.965,"volume":0.0006600000197067857},{"timestamp":1742397060000,"open":607.76,"high":607.97,"low":607.76,"close":607.97,"volume":0.0006600000197067857},{"timestamp":1742397120000,"open":607.773,"high":607.779,"low":607.773,"close":607.779,"volume":0.0006600000197067857},{"timestamp":1742397180000,"open":607.779,"high":607.779,"low":607.756,"close":607.77,"volume":0.001979999942705035},{"timestamp":1742397240000,"open":607.766,"high":607.789,"low":607.759,"close":607.769,"volume":0.002309999894350767},{"timestamp":1742397300000,"open":607.767,"high":607.97,"low":607.767,"close":607.97,"volume":0.0013200000394135714},{"timestamp":1742397360000,"open":607.979,"high":607.979,"low":607.76,"close":607.76,"volume":0.0009899999713525176},{"timestamp":1742397420000,"open":607.968,"high":607.968,"low":607.758,"close":607.765,"volume":0.0009899999713525176},{"timestamp":1742397480000,"open":607.767,"high":607.776,"low":607.565,"close":607.776,"volume":0.0016499999910593033},{"timestamp":1742397540000,"open":607.576,"high":607.778,"low":607.568,"close":607.765,"volume":0.0026400000788271427},{"timestamp":1742397600000,"open":607.769,"high":607.772,"low":607.756,"close":607.772,"volume":0.001979999942705035},{"timestamp":1742397660000,"open":607.78,"high":607.97,"low":607.765,"close":607.968,"volume":0.0016499999910593033},{"timestamp":1742397720000,"open":607.955,"high":607.955,"low":607.955,"close":607.955,"volume":0.00033000000985339284},{"timestamp":1742397840000,"open":607.766,"high":607.771,"low":607.556,"close":607.758,"volume":0.002309999894350767},{"timestamp":1742397900000,"open":607.777,"high":607.777,"low":607.769,"close":607.769,"volume":0.0009899999713525176},{"timestamp":1742397960000,"open":607.765,"high":607.97,"low":607.765,"close":607.965,"volume":0.0013200000394135714},{"timestamp":1742398020000,"open":607.975,"high":607.975,"low":607.756,"close":607.963,"volume":0.0016499999910593033},{"timestamp":1742398080000,"open":607.975,"high":607.975,"low":607.962,"close":607.965,"volume":0.0013200000394135714},{"timestamp":1742398140000,"open":608.169,"high":608.169,"low":607.976,"close":607.976,"volume":0.0009899999713525176},{"timestamp":1742398200000,"open":607.97,"high":607.973,"low":607.962,"close":607.97,"volume":0.0016499999910593033},{"timestamp":1742398440000,"open":607.765,"high":607.958,"low":607.765,"close":607.958,"volume":0.0006600000197067857},{"timestamp":1742398500000,"open":607.967,"high":607.975,"low":607.766,"close":607.975,"volume":0.002309999894350767},{"timestamp":1742398560000,"open":607.956,"high":607.956,"low":607.956,"close":607.956,"volume":0.00033000000985339284},{"timestamp":1742398620000,"open":607.971,"high":608.167,"low":607.957,"close":608.167,"volume":0.0029700000304728746},{"timestamp":1742398680000,"open":608.159,"high":608.581,"low":608.157,"close":608.367,"volume":0.005280000157654285},{"timestamp":1742398740000,"open":608.569,"high":608.569,"low":608.159,"close":608.159,"volume":0.0032999999821186066},{"timestamp":1742398800000,"open":608.379,"high":608.379,"low":608.166,"close":608.166,"volume":0.0013200000394135714},{"timestamp":1742398860000,"open":608.18,"high":608.18,"low":607.955,"close":607.955,"volume":0.001979999942705035},{"timestamp":1742398920000,"open":607.978,"high":608.367,"low":607.978,"close":608.162,"volume":0.0013200000394135714},{"timestamp":1742398980000,"open":608.378,"high":608.389,"low":608.179,"close":608.38,"volume":0.0026400000788271427},{"timestamp":1742399040000,"open":608.573,"high":608.78,"low":608.564,"close":608.771,"volume":0.0029700000304728746},{"timestamp":1742399100000,"open":608.769,"high":608.971,"low":608.566,"close":608.76,"volume":0.0040799998678267},{"timestamp":1742399160000,"open":608.767,"high":608.767,"low":608.766,"close":608.766,"volume":0.0006600000197067857},{"timestamp":1742399220000,"open":608.769,"high":608.774,"low":608.759,"close":608.762,"volume":0.0016499999910593033},{"timestamp":1742399340000,"open":608.775,"high":608.777,"low":608.556,"close":608.758,"volume":0.0026400000788271427},{"timestamp":1742399460000,"open":608.78,"high":608.78,"low":608.757,"close":608.757,"volume":0.0013200000394135714},{"timestamp":1742399520000,"open":608.969,"high":608.98,"low":608.764,"close":608.98,"volume":0.002309999894350767},{"timestamp":1742399580000,"open":608.779,"high":608.958,"low":608.765,"close":608.78,"volume":0.0016499999910593033},{"timestamp":1742399640000,"open":608.762,"high":608.779,"low":608.762,"close":608.767,"volume":0.0013200000394135714},{"timestamp":1742399700000,"open":608.761,"high":608.976,"low":608.761,"close":608.773,"volume":0.0026400000788271427},{"timestamp":1742399760000,"open":608.955,"high":608.955,"low":608.77,"close":608.77,"volume":0.0013200000394135714},{"timestamp":1742399820000,"open":608.959,"high":608.959,"low":608.959,"close":608.959,"volume":0.00033000000985339284},{"timestamp":1742399880000,"open":608.958,"high":608.958,"low":608.958,"close":608.958,"volume":0.00033000000985339284},{"timestamp":1742399940000,"open":608.966,"high":609.172,"low":608.958,"close":609.172,"volume":0.0029700000304728746},{"timestamp":1742400000000,"open":609.176,"high":609.176,"low":608.758,"close":608.779,"volume":0.005280000157654285},{"timestamp":1742400060000,"open":608.768,"high":608.971,"low":608.764,"close":608.96,"volume":0.0032999999821186066},{"timestamp":1742400120000,"open":608.979,"high":609.171,"low":608.956,"close":609.155,"volume":0.0029700000304728746},{"timestamp":1742400180000,"open":609.175,"high":609.179,"low":609.159,"close":609.179,"volume":0.0013200000394135714},{"timestamp":1742400240000,"open":609.169,"high":609.169,"low":608.965,"close":608.976,"volume":0.0013200000394135714},{"timestamp":1742400300000,"open":608.779,"high":608.979,"low":608.776,"close":608.971,"volume":0.0026400000788271427},{"timestamp":1742400360000,"open":609.167,"high":609.167,"low":608.956,"close":608.959,"volume":0.002309999894350767},{"timestamp":1742400420000,"open":608.972,"high":609.163,"low":608.956,"close":608.966,"volume":0.0029700000304728746},{"timestamp":1742400480000,"open":609.167,"high":609.167,"low":609.167,"close":609.167,"volume":0.00033000000985339284},{"timestamp":1742400540000,"open":609.17,"high":609.172,"low":609.17,"close":609.172,"volume":0.0006600000197067857},{"timestamp":1742400600000,"open":609.161,"high":609.372,"low":609.161,"close":609.372,"volume":0.0026400000788271427},{"timestamp":1742400720000,"open":609.356,"high":609.379,"low":609.356,"close":609.379,"volume":0.0009899999713525176},{"timestamp":1742400780000,"open":609.368,"high":609.368,"low":609.159,"close":609.181,"volume":0.0009899999713525176},{"timestamp":1742400840000,"open":609.166,"high":609.17,"low":608.965,"close":609.17,"volume":0.0016499999910593033},{"timestamp":1742400900000,"open":609.175,"high":609.175,"low":608.956,"close":608.97,"volume":0.002309999894350767},{"timestamp":1742400960000,"open":609.163,"high":609.177,"low":609.156,"close":609.156,"volume":0.0009899999713525176},{"timestamp":1742401020000,"open":609.175,"high":609.369,"low":609.156,"close":609.369,"volume":0.0029700000304728746},{"timestamp":1742401080000,"open":609.371,"high":609.371,"low":609.176,"close":609.176,"volume":0.0009899999713525176},{"timestamp":1742401140000,"open":609.156,"high":609.379,"low":608.963,"close":609.365,"volume":0.004619999788701534}]