{"timestamp":1597118400000,"open":2.85,"high":3.47,"low":2.85,"close":2.9224,"volume":62101.63}
{"timestamp":1597132800000,"open":2.9626,"high":3.1,"low":2.8433,"close":3.0497,"volume":89812.46}
{"timestamp":1597147200000,"open":3.0497,"high":3.5208,"low":2.8625,"close":3.19,"volume":902874.94}
{"timestamp":1597161600000,"open":3.1751,"high":3.384,"low":3.1143,"close":3.1886,"volume":254050.22}
{"timestamp":1597176000000,"open":3.1938,"high":3.3191,"low":2.95,"close":3.2985,"volume":243545.53}
{"timestamp":1597190400000,"open":3.2985,"high":3.32,"low":3.08,"close":3.2802,"volume":226276.63}
{"timestamp":1597204800000,"open":3.2802,"high":3.3661,"low":3.1323,"close":3.3661,"volume":188444.93}
{"timestamp":1597219200000,"open":3.3577,"high":3.9289,"low":3.35,"close":3.6842,"volume":795196.72}
{"timestamp":1597233600000,"open":3.6733,"high":3.9,"low":3.6434,"close":3.7678,"volume":267541.97}
{"timestamp":1597248000000,"open":3.7704,"high":3.8423,"low":3.6,"close":3.6788,"volume":173511.5}
{"timestamp":1597262400000,"open":3.6788,"high":3.8225,"low":3.6652,"close":3.7558,"volume":86071.2}
{"timestamp":1597276800000,"open":3.75,"high":3.8512,"low":3.5537,"close":3.7593,"volume":186203.13}
{"timestamp":1597291200000,"open":3.7404,"high":4.1387,"low":3.6243,"close":4.0785,"volume":335027.51}
{"timestamp":1597305600000,"open":4.0946,"high":4.1222,"low":3.5003,"close":3.87,"volume":548093.97}
{"timestamp":1597320000000,"open":3.87,"high":4.0555,"low":3.8,"close":3.8065,"volume":256999.54}
{"timestamp":1597334400000,"open":3.8065,"high":3.9645,"low":3.7698,"close":3.8566,"volume":144099.38}
{"timestamp":1597348800000,"open":3.8549,"high":3.87,"low":3.5385,"close":3.73,"volume":215335.71}
{"timestamp":1597363200000,"open":3.7207,"high":3.7676,"low":3.5717,"close":3.625,"volume":185069.51}
{"timestamp":1597377600000,"open":3.6251,"high":3.7517,"low":3.5,"close":3.55,"volume":221772.67}
{"timestamp":1597392000000,"open":3.5327,"high":3.7598,"low":3.4267,"close":3.7173,"volume":378167.48}
{"timestamp":1597406400000,"open":3.7036,"high":3.7133,"low":3.5106,"close":3.5788,"volume":209465.81}
{"timestamp":1597420800000,"open":3.5753,"high":3.5881,"low":3.321,"close":3.3792,"volume":337259.47}
{"timestamp":1597435200000,"open":3.3792,"high":3.4897,"low":3.3321,"close":3.4099,"volume":142426.85}
{"timestamp":1597449600000,"open":3.4181,"high":3.4242,"low":3.1874,"close":3.3289,"volume":194423.41}
{"timestamp":1597464000000,"open":3.3305,"high":3.5713,"low":3.163,"close":3.5215,"volume":325200.11}
{"timestamp":1597478400000,"open":3.5216,"high":3.74,"low":3.4477,"close":3.45,"volume":263252.49}
{"timestamp":1597492800000,"open":3.4527,"high":3.4852,"low":3.38,"close":3.4324,"volume":97809.11}
{"timestamp":1597507200000,"open":3.4547,"high":3.4654,"low":3.34,"close":3.3684,"volume":71241.36}
{"timestamp":1597521600000,"open":3.3684,"high":3.4727,"low":3.15,"close":3.173,"volume":118306.72}
{"timestamp":1597536000000,"open":3.173,"high":3.2602,"low":3.12,"close":3.1955,"volume":169706.83}
{"timestamp":1597550400000,"open":3.192,"high":3.4907,"low":3.1697,"close":3.4401,"volume":195490.3}
{"timestamp":1597564800000,"open":3.4401,"high":3.47,"low":3.34,"close":3.4193,"volume":112899.67}
{"timestamp":1597579200000,"open":3.4193,"high":3.4427,"low":3.34,"close":3.3872,"volume":89743.61}
{"timestamp":1597593600000,"open":3.3911,"high":3.4726,"low":3.379,"close":3.4071,"volume":65724.85}
{"timestamp":1597608000000,"open":3.4115,"high":3.4426,"low":3.36,"close":3.3885,"volume":34541.27}
{"timestamp":1597622400000,"open":3.3885,"high":3.3952,"low":3.3235,"close":3.3502,"volume":87476.01}
{"timestamp":1597636800000,"open":3.3551,"high":3.3666,"low":3.2,"close":3.2001,"volume":173481.74}
{"timestamp":1597651200000,"open":3.2034,"high":3.3234,"low":3.2002,"close":3.2891,"volume":100401.83}
{"timestamp":1597665600000,"open":3.2891,"high":3.2934,"low":3.1,"close":3.1264,"volume":174288.9}
{"timestamp":1597680000000,"open":3.1347,"high":3.215,"low":3.11,"close":3.1541,"volume":135874.82}
{"timestamp":1597694400000,"open":3.1546,"high":3.2,"low":3.1,"close":3.11,"volume":57890.34}
{"timestamp":1597708800000,"open":3.11,"high":3.1277,"low":3.0,"close":3.0328,"volume":243087.75}
{"timestamp":1597723200000,"open":3.0208,"high":3.0671,"low":2.878,"close":2.99,"volume":217268.31}
{"timestamp":1597737600000,"open":2.99,"high":3.25,"low":2.91,"close":3.0672,"volume":309120.92}
{"timestamp":1597752000000,"open":3.0501,"high":3.7092,"low":2.8105,"close":3.3621,"volume":1374229.97}
{"timestamp":1597766400000,"open":3.3777,"high":3.5832,"low":3.258,"close":3.5289,"volume":417949.42}
{"timestamp":1597780800000,"open":3.5289,"high":3.5543,"low":3.32,"close":3.3407,"volume":151459.57}
{"timestamp":1597795200000,"open":3.334,"high":3.49,"low":3.0814,"close":3.1075,"volume":290125.3}
{"timestamp":1597809600000,"open":3.1001,"high":3.1427,"low":2.8,"close":3.0375,"volume":428619.05}
{"timestamp":1597824000000,"open":3.0376,"high":3.1799,"low":3.0,"close":3.01,"volume":165070.34}
{"timestamp":1597838400000,"open":3.01,"high":3.1307,"low":2.98,"close":3.008,"volume":197297.44}
{"timestamp":1597852800000,"open":2.9955,"high":3.0291,"low":2.9012,"close":2.9404,"volume":180547.77}
{"timestamp":1597867200000,"open":2.9407,"high":2.9735,"low":2.82,"close":2.8868,"volume":171583.86}
{"timestamp":1597881600000,"open":2.8962,"high":3.053,"low":2.8871,"close":2.9291,"volume":113584.78}
{"timestamp":1597896000000,"open":2.9291,"high":3.0493,"low":2.92,"close":2.998,"volume":112596.52}
{"timestamp":1597910400000,"open":2.9955,"high":3.1898,"low":2.9895,"close":3.1508,"volume":231282.31}
{"timestamp":1597924800000,"open":3.151,"high":3.35,"low":3.109,"close":3.3254,"volume":225160.02}
{"timestamp":1597939200000,"open":3.3441,"high":3.445,"low":3.18,"close":3.3261,"volume":369624.9}
{"timestamp":1597953600000,"open":3.3333,"high":3.4106,"low":3.1461,"close":3.2038,"volume":225578.79}
{"timestamp":1597968000000,"open":3.2038,"high":3.24,"low":3.1104,"close":3.16,"volume":211500.59}
{"timestamp":1597982400000,"open":3.1599,"high":3.2168,"low":3.0,"close":3.0718,"volume":247316.45}
{"timestamp":1597996800000,"open":3.0617,"high":3.1377,"low":3.0185,"close":3.0918,"volume":188310.47}
{"timestamp":1598011200000,"open":3.0918,"high":3.1636,"low":2.9738,"close":3.0127,"volume":236806.21}
{"timestamp":1598025600000,"open":3.0149,"high":3.0812,"low":2.9877,"close":3.0483,"volume":81401.46}
{"timestamp":1598040000000,"open":3.0483,"high":3.1137,"low":2.89,"close":2.9317,"volume":166560.72}
{"timestamp":1598054400000,"open":2.9213,"high":2.9386,"low":2.8,"close":2.814,"volume":226775.5}
{"timestamp":1598068800000,"open":2.82,"high":2.8463,"low":2.7431,"close":2.805,"volume":259927.98}
{"timestamp":1598083200000,"open":2.8029,"high":2.8655,"low":2.7876,"close":2.8599,"volume":108202.73}
{"timestamp":1598097600000,"open":2.8599,"high":3.16,"low":2.8586,"close":3.061,"volume":391064.64}
{"timestamp":1598112000000,"open":3.0601,"high":3.2,"low":3.039,"close":3.0536,"volume":110838.62}
{"timestamp":1598126400000,"open":3.0536,"high":3.0661,"low":2.979,"close":3.0126,"volume":72608.31}
{"timestamp":1598140800000,"open":3.0224,"high":3.2857,"low":3.0014,"close":3.1121,"volume":226040.75}
{"timestamp":1598155200000,"open":3.1122,"high":3.2111,"low":3.0483,"close":3.0723,"volume":160092.56}
{"timestamp":1598169600000,"open":3.07,"high":3.0782,"low":3.0258,"close":3.034,"volume":94823.86}
{"timestamp":1598184000000,"open":3.034,"high":3.1301,"low":3.0073,"close":3.1301,"volume":102542.04}
{"timestamp":1598198400000,"open":3.1299,"high":3.4,"low":3.1105,"close":3.3917,"volume":433321.17}
{"timestamp":1598212800000,"open":3.399,"high":3.4,"low":3.1949,"close":3.25,"volume":181216.31}
{"timestamp":1598227200000,"open":3.2658,"high":3.3711,"low":3.2144,"close":3.285,"volume":90708.98}
{"timestamp":1598241600000,"open":3.285,"high":3.4849,"low":3.2572,"close":3.4479,"volume":215266.95}
{"timestamp":1598256000000,"open":3.4478,"high":3.62,"low":3.326,"close":3.4632,"volume":441025.11}
{"timestamp":1598270400000,"open":3.4707,"high":3.5727,"low":3.3888,"close":3.4696,"volume":176644.5}
{"timestamp":1598284800000,"open":3.4696,"high":3.5363,"low":3.25,"close":3.2812,"volume":250663.94}
{"timestamp":1598299200000,"open":3.2768,"high":3.356,"low":3.21,"close":3.3405,"volume":140886.58}
{"timestamp":1598313600000,"open":3.3406,"high":3.3654,"low":3.1421,"close":3.1503,"volume":227524.71}
{"timestamp":1598328000000,"open":3.1506,"high":3.2259,"low":3.0601,"close":3.1508,"volume":167027.35}
{"timestamp":1598342400000,"open":3.15,"high":3.2379,"low":3.0691,"close":3.18,"volume":144220.86}
{"timestamp":1598356800000,"open":3.18,"high":3.2294,"low":3.0001,"close":3.11,"volume":275566.05}
{"timestamp":1598371200000,"open":3.11,"high":3.2495,"low":3.0445,"close":3.12,"volume":251984.77}
{"timestamp":1598385600000,"open":3.1215,"high":3.2854,"low":3.1,"close":3.25,"volume":82863.63}
{"timestamp":1598400000000,"open":3.2576,"high":3.4136,"low":3.1809,"close":3.378,"volume":188399.5}
{"timestamp":1598414400000,"open":3.37,"high":3.5769,"low":3.2836,"close":3.443,"volume":573862.6}
{"timestamp":1598428800000,"open":3.443,"high":3.614,"low":3.3288,"close":3.605,"volume":342811.69}
{"timestamp":1598443200000,"open":3.605,"high":3.6886,"low":3.4097,"close":3.6567,"volume":559029.03}
{"timestamp":1598457600000,"open":3.6487,"high":3.7999,"low":3.59,"close":3.627,"volume":417276.31}
{"timestamp":1598472000000,"open":3.6342,"high":3.68,"low":3.5,"close":3.5684,"volume":208651.43}
{"timestamp":1598486400000,"open":3.5557,"high":3.644,"low":3.4761,"close":3.5037,"volume":228854.3}
{"timestamp":1598500800000,"open":3.4901,"high":3.8,"low":3.39,"close":3.697,"volume":436100.01}
{"timestamp":1598515200000,"open":3.6991,"high":3.8575,"low":3.3,"close":3.4078,"volume":669968.94}
{"timestamp":1598529600000,"open":3.4078,"high":3.8,"low":3.315,"close":3.4623,"volume":718307.42}
{"timestamp":1598544000000,"open":3.4623,"high":3.5293,"low":3.2434,"close":3.3735,"volume":254107.37}
{"timestamp":1598558400000,"open":3.3674,"high":3.4632,"low":3.3246,"close":3.4501,"volume":105636.76}
{"timestamp":1598572800000,"open":3.4503,"high":3.8,"low":3.4503,"close":3.7605,"volume":344390.29}
{"timestamp":1598587200000,"open":3.7605,"high":3.81,"low":3.6,"close":3.67,"volume":381784.7}
{"timestamp":1598601600000,"open":3.6654,"high":3.95,"low":3.6467,"close":3.9479,"volume":361073.39}
{"timestamp":1598616000000,"open":3.9444,"high":3.9673,"low":3.8128,"close":3.8769,"volume":321875.04}
{"timestamp":1598630400000,"open":3.8769,"high":4.3,"low":3.82,"close":4.1871,"volume":654077.37}
{"timestamp":1598644800000,"open":4.1875,"high":4.3091,"low":3.8972,"close":4.0063,"volume":518736.05}
{"timestamp":1598659200000,"open":4.007,"high":4.1121,"low":3.8751,"close":3.9382,"volume":228460.55}
{"timestamp":1598673600000,"open":3.9382,"high":3.9676,"low":3.7911,"close":3.794,"volume":293294.11}
{"timestamp":1598688000000,"open":3.794,"high":4.0058,"low":3.7748,"close":3.8989,"volume":208600.6}
{"timestamp":1598702400000,"open":3.8989,"high":4.0667,"low":3.8663,"close":4.0502,"volume":242645.83}
{"timestamp":1598716800000,"open":4.0381,"high":4.1119,"low":3.8701,"close":3.97,"volume":248146.06}
{"timestamp":1598731200000,"open":3.97,"high":4.08,"low":3.9362,"close":3.9535,"volume":121697.05}
{"timestamp":1598745600000,"open":3.9531,"high":4.0262,"low":3.9,"close":4.0227,"volume":176285.68}
{"timestamp":1598760000000,"open":4.0085,"high":4.3645,"low":3.9923,"close":4.31,"volume":384189.82}
{"timestamp":1598774400000,"open":4.31,"high":4.5848,"low":4.2843,"close":4.5585,"volume":474718.47}
{"timestamp":1598788800000,"open":4.55,"high":4.7117,"low":4.362,"close":4.4275,"volume":436077.84}
{"timestamp":1598803200000,"open":4.4185,"high":4.6253,"low":4.4,"close":4.53,"volume":166780.29}
{"timestamp":1598817600000,"open":4.5397,"high":4.6029,"low":4.352,"close":4.4309,"volume":177629.89}
{"timestamp":1598832000000,"open":4.4127,"high":4.551,"low":4.2787,"close":4.339,"volume":194842.58}
{"timestamp":1598846400000,"open":4.3326,"high":4.35,"low":4.1,"close":4.1058,"volume":225574.27}
{"timestamp":1598860800000,"open":4.1058,"high":4.29,"low":4.1028,"close":4.2768,"volume":162408.44}
{"timestamp":1598875200000,"open":4.2708,"high":4.5,"low":4.1439,"close":4.3641,"volume":229324.19}
{"timestamp":1598889600000,"open":4.364,"high":4.7999,"low":4.282,"close":4.7997,"volume":288069.03}
{"timestamp":1598904000000,"open":4.7879,"high":4.8865,"low":4.5373,"close":4.7435,"volume":396910.61}
{"timestamp":1598918400000,"open":4.7432,"high":4.7948,"low":4.5,"close":4.7564,"volume":320890.22}
{"timestamp":1598932800000,"open":4.7466,"high":4.9475,"low":4.574,"close":4.69,"volume":340468.28}
{"timestamp":1598947200000,"open":4.69,"high":4.7469,"low":4.513,"close":4.5225,"volume":158650.95}
{"timestamp":1598961600000,"open":4.5108,"high":4.6,"low":4.4409,"close":4.4575,"volume":161713.64}
{"timestamp":1598976000000,"open":4.4645,"high":4.6232,"low":4.4311,"close":4.5959,"volume":164799.11}
{"timestamp":1598990400000,"open":4.5959,"high":4.6275,"low":4.3,"close":4.3397,"volume":121052.56}
{"timestamp":1599004800000,"open":4.3213,"high":4.3498,"low":4.19,"close":4.3492,"volume":227460.93}
{"timestamp":1599019200000,"open":4.3345,"high":4.3506,"low":4.21,"close":4.2366,"volume":181943.48}
{"timestamp":1599033600000,"open":4.2366,"high":4.2626,"low":3.66,"close":4.0717,"volume":859418.37}
{"timestamp":1599048000000,"open":4.0855,"high":4.1505,"low":3.8553,"close":4.0811,"volume":419301.99}
{"timestamp":1599062400000,"open":4.0811,"high":4.1654,"low":3.8581,"close":4.0782,"volume":208405.34}
{"timestamp":1599076800000,"open":4.0782,"high":4.195,"low":3.9911,"close":4.17,"volume":105528.25}
{"timestamp":1599091200000,"open":4.17,"high":4.1794,"low":3.881,"close":3.8978,"volume":205064.5}
{"timestamp":1599105600000,"open":3.8977,"high":4.38,"low":3.8686,"close":4.3796,"volume":459902.56}
{"timestamp":1599120000000,"open":4.3729,"high":4.459,"low":4.0,"close":4.1181,"volume":696131.99}
{"timestamp":1599134400000,"open":4.1083,"high":4.1332,"low":3.5,"close":3.8026,"volume":1250641.6}
{"timestamp":1599148800000,"open":3.8022,"high":4.04,"low":3.7401,"close":3.8521,"volume":359180.79}
{"timestamp":1599163200000,"open":3.8465,"high":4.0,"low":3.4772,"close":3.5051,"volume":304690.82}
{"timestamp":1599177600000,"open":3.5062,"high":3.8346,"low":3.4897,"close":3.6169,"volume":531858.59}
{"timestamp":1599192000000,"open":3.6171,"high":3.82,"low":3.4734,"close":3.5284,"volume":420222.55}
{"timestamp":1599206400000,"open":3.5256,"high":3.8031,"low":3.5256,"close":3.5727,"volume":228569.85}
{"timestamp":1599220800000,"open":3.5704,"high":3.6633,"low":3.1739,"close":3.3369,"volume":570903.46}
{"timestamp":1599235200000,"open":3.3374,"high":3.538,"low":3.25,"close":3.5249,"volume":198179.63}
{"timestamp":1599249600000,"open":3.5376,"high":3.7,"low":3.52,"close":3.5301,"volume":102463.16}
{"timestamp":1599264000000,"open":3.5301,"high":3.6637,"low":3.5301,"close":3.553,"volume":154001.35}
{"timestamp":1599278400000,"open":3.5531,"high":3.5974,"low":3.35,"close":3.3853,"volume":170886.86}
{"timestamp":1599292800000,"open":3.3854,"high":3.3912,"low":2.0926,"close":2.4784,"volume":2038590.26}
{"timestamp":1599307200000,"open":2.4826,"high":2.832,"low":2.3758,"close":2.65,"volume":1123925.4}
{"timestamp":1599321600000,"open":2.6581,"high":2.7891,"low":2.2466,"close":2.3455,"volume":734928.47}
{"timestamp":1599336000000,"open":2.337,"high":2.6596,"low":2.326,"close":2.6052,"volume":203935.04}
{"timestamp":1599350400000,"open":2.6119,"high":2.7999,"low":2.2575,"close":2.3044,"volume":543986.94}
{"timestamp":1599364800000,"open":2.3119,"high":2.79,"low":2.2742,"close":2.788,"volume":592757.39}
{"timestamp":1599379200000,"open":2.7809,"high":2.9522,"low":2.6335,"close":2.9485,"volume":759049.4}
{"timestamp":1599393600000,"open":2.9485,"high":3.1389,"low":2.7661,"close":2.8906,"volume":605755.59}
{"timestamp":1599408000000,"open":2.8911,"high":3.0712,"low":2.8497,"close":2.9615,"volume":226748.07}
{"timestamp":1599422400000,"open":2.96,"high":3.18,"low":2.9372,"close":3.0941,"volume":170461.52}
{"timestamp":1599436800000,"open":3.0785,"high":3.1983,"low":2.8671,"close":2.9213,"volume":280112.12}
{"timestamp":1599451200000,"open":2.9282,"high":2.959,"low":2.7815,"close":2.8097,"volume":319957.39}
{"timestamp":1599465600000,"open":2.8012,"high":2.8932,"low":2.5,"close":2.53,"volume":561324.01}
{"timestamp":1599480000000,"open":2.5395,"high":2.752,"low":2.38,"close":2.6955,"volume":987810.67}
{"timestamp":1599494400000,"open":2.6957,"high":2.809,"low":2.6,"close":2.7,"volume":345979.59}
{"timestamp":1599508800000,"open":2.7089,"high":2.94,"low":2.65,"close":2.9237,"volume":184899.39}
{"timestamp":1599523200000,"open":2.9237,"high":2.9499,"low":2.7445,"close":2.76,"volume":195228.86}
{"timestamp":1599537600000,"open":2.76,"high":2.767,"low":2.5926,"close":2.6606,"volume":291970.68}
{"timestamp":1599552000000,"open":2.663,"high":2.6999,"low":2.4462,"close":2.4782,"volume":290456.7}
{"timestamp":1599566400000,"open":2.4635,"high":2.5802,"low":2.4053,"close":2.5109,"volume":401646.77}
{"timestamp":1599580800000,"open":2.5111,"high":2.5731,"low":2.401,"close":2.447,"volume":223078.91}
{"timestamp":1599595200000,"open":2.4451,"high":2.52,"low":2.4,"close":2.468,"volume":224007.78}
{"timestamp":1599609600000,"open":2.468,"high":2.4994,"low":2.3821,"close":2.4056,"volume":211643.74}
{"timestamp":1599624000000,"open":2.4079,"high":2.585,"low":2.3947,"close":2.57,"volume":173274.8}
{"timestamp":1599638400000,"open":2.5652,"high":2.7836,"low":2.5379,"close":2.7006,"volume":466076.79}
{"timestamp":1599652800000,"open":2.7056,"high":3.8838,"low":2.6166,"close":3.4599,"volume":3630311.7}
{"timestamp":1599667200000,"open":3.4559,"high":3.6,"low":3.185,"close":3.4396,"volume":1475263.97}
{"timestamp":1599681600000,"open":3.4354,"high":3.6476,"low":3.3357,"close":3.6001,"volume":734550.99}
{"timestamp":1599696000000,"open":3.6107,"high":3.7,"low":3.4273,"close":3.55,"volume":660832.45}
{"timestamp":1599710400000,"open":3.549,"high":3.875,"low":3.3351,"close":3.4001,"volume":1240896.91}
{"timestamp":1599724800000,"open":3.4001,"high":3.6011,"low":3.304,"close":3.5488,"volume":698020.24}
{"timestamp":1599739200000,"open":3.5393,"high":3.85,"low":3.4478,"close":3.5358,"volume":1151327.82}
{"timestamp":1599753600000,"open":3.5358,"high":3.5669,"low":3.345,"close":3.3998,"volume":421443.83}
{"timestamp":1599768000000,"open":3.4,"high":3.5,"low":3.3551,"close":3.4761,"volume":184369.41}
{"timestamp":1599782400000,"open":3.4707,"high":3.5036,"low":3.0316,"close":3.0851,"volume":606535.34}
{"timestamp":1599796800000,"open":3.0801,"high":3.2586,"low":3.0425,"close":3.181,"volume":496342.9}
{"timestamp":1599811200000,"open":3.1811,"high":3.2929,"low":3.1087,"close":3.1152,"volume":325275.75}
{"timestamp":1599825600000,"open":3.1101,"high":3.3399,"low":3.1069,"close":3.2556,"volume":341244.45}
{"timestamp":1599840000000,"open":3.2556,"high":3.42,"low":3.2421,"close":3.3082,"volume":332202.28}
{"timestamp":1599854400000,"open":3.3155,"high":3.45,"low":3.3025,"close":3.3965,"volume":126036.22}
{"timestamp":1599868800000,"open":3.3967,"high":3.409,"low":3.3137,"close":3.3274,"volume":147980.9}
{"timestamp":1599883200000,"open":3.3276,"high":3.3424,"low":3.1904,"close":3.244,"volume":191464.09}
{"timestamp":1599897600000,"open":3.2499,"high":3.3396,"low":3.1494,"close":3.322,"volume":253062.19}
{"timestamp":1599912000000,"open":3.32,"high":3.3245,"low":3.1918,"close":3.2672,"volume":196911.01}
{"timestamp":1599926400000,"open":3.275,"high":3.4623,"low":3.2665,"close":3.4579,"volume":223008.55}
{"timestamp":1599940800000,"open":3.4579,"high":3.47,"low":3.3056,"close":3.3316,"volume":149115.73}
{"timestamp":1599955200000,"open":3.3386,"high":3.3392,"low":3.245,"close":3.2951,"volume":194159.13}
{"timestamp":1599969600000,"open":3.2931,"high":3.3498,"low":3.241,"close":3.3108,"volume":374761.9}
{"timestamp":1599984000000,"open":3.3093,"high":3.47,"low":3.145,"close":3.1669,"volume":680003.9}
{"timestamp":1599998400000,"open":3.1633,"high":3.1873,"low":3.0232,"close":3.08,"volume":440939.9}
{"timestamp":1600012800000,"open":3.0799,"high":3.1982,"low":2.9838,"close":3.1619,"volume":243039.1}
{"timestamp":1600027200000,"open":3.1619,"high":3.2711,"low":3.1295,"close":3.2603,"volume":91875.48}
{"timestamp":1600041600000,"open":3.2656,"high":3.2656,"low":3.0752,"close":3.1463,"volume":208908.96}
{"timestamp":1600056000000,"open":3.1461,"high":3.41,"low":3.0938,"close":3.3711,"volume":693254.11}
{"timestamp":1600070400000,"open":3.371,"high":3.5393,"low":3.2222,"close":3.376,"volume":1119101.54}
{"timestamp":1600084800000,"open":3.3759,"high":3.4888,"low":3.314,"close":3.3839,"volume":597900.09}
{"timestamp":1600099200000,"open":3.38,"high":3.42,"low":3.25,"close":3.2958,"volume":473083.12}
{"timestamp":1600113600000,"open":3.2959,"high":3.3505,"low":3.24,"close":3.2641,"volume":259401.79}
{"timestamp":1600128000000,"open":3.264,"high":3.3249,"low":3.24,"close":3.2528,"volume":237675.27}
{"timestamp":1600142400000,"open":3.2507,"high":3.2787,"low":3.15,"close":3.1861,"volume":230791.7}
{"timestamp":1600156800000,"open":3.1819,"high":3.2477,"low":3.1251,"close":3.2435,"volume":264472.64}
{"timestamp":1600171200000,"open":3.2351,"high":3.3,"low":2.99,"close":3.0847,"volume":444317.47}
{"timestamp":1600185600000,"open":3.0768,"high":3.129,"low":3.0242,"close":3.0442,"volume":198122.08}
{"timestamp":1600200000000,"open":3.0426,"high":3.1254,"low":2.8955,"close":2.9295,"volume":323011.93}
{"timestamp":1600214400000,"open":2.9288,"high":2.9293,"low":2.5,"close":2.6918,"volume":1179677.16}
{"timestamp":1600228800000,"open":2.691,"high":2.7629,"low":2.6185,"close":2.744,"volume":672856.94}
{"timestamp":1600243200000,"open":2.7425,"high":2.7458,"low":2.5251,"close":2.5883,"volume":684852.74}
{"timestamp":1600257600000,"open":2.5806,"high":2.6233,"low":2.4282,"close":2.5405,"volume":1119594.57}
{"timestamp":1600272000000,"open":2.5414,"high":2.6657,"low":2.475,"close":2.531,"volume":535479.1}
{"timestamp":1600286400000,"open":2.5311,"high":2.5759,"low":2.5038,"close":2.5327,"volume":694306.48}
{"timestamp":1600300800000,"open":2.5376,"high":2.6997,"low":2.4649,"close":2.4835,"volume":953974.53}
{"timestamp":1600315200000,"open":2.4804,"high":2.6042,"low":2.4707,"close":2.53,"volume":524153.74}
{"timestamp":1600329600000,"open":2.531,"high":2.5797,"low":2.36,"close":2.5449,"volume":986943.88}
{"timestamp":1600344000000,"open":2.537,"high":2.69,"low":2.5051,"close":2.6053,"volume":922745.54}
{"timestamp":1600358400000,"open":2.6053,"high":2.779,"low":2.5987,"close":2.769,"volume":531326.19}
{"timestamp":1600372800000,"open":2.769,"high":2.9389,"low":2.718,"close":2.8829,"volume":716603.43}
{"timestamp":1600387200000,"open":2.883,"high":2.96,"low":2.726,"close":2.8811,"volume":629538.86}
{"timestamp":1600401600000,"open":2.881,"high":2.9961,"low":2.795,"close":2.955,"volume":552046.62}
{"timestamp":1600416000000,"open":2.9499,"high":3.16,"low":2.9059,"close":3.0647,"volume":759980.61}
{"timestamp":1600430400000,"open":3.0705,"high":3.1484,"low":2.8081,"close":2.9044,"volume":1114576.31}
{"timestamp":1600444800000,"open":2.9056,"high":3.145,"low":2.8,"close":3.1406,"volume":766289.21}
{"timestamp":1600459200000,"open":3.1301,"high":3.1588,"low":3.0252,"close":3.1144,"volume":347014.62}
{"timestamp":1600473600000,"open":3.1084,"high":3.2545,"low":3.0615,"close":3.116,"volume":331324.43}
{"timestamp":1600488000000,"open":3.1161,"high":3.17,"low":3.0657,"close":3.0801,"volume":208059.69}
{"timestamp":1600502400000,"open":3.08,"high":3.15,"low":2.9564,"close":3.0454,"volume":316477.61}
{"timestamp":1600516800000,"open":3.0461,"high":3.1851,"low":2.9875,"close":3.0122,"volume":333797.35}
{"timestamp":1600531200000,"open":3.0207,"high":3.16,"low":3.0012,"close":3.013,"volume":266785.9}
{"timestamp":1600545600000,"open":3.0123,"high":3.0938,"low":2.9668,"close":3.031,"volume":129774.88}
{"timestamp":1600560000000,"open":3.0216,"high":3.0319,"low":2.8625,"close":2.9213,"volume":405300.67}
{"timestamp":1600574400000,"open":2.9126,"high":2.9808,"low":2.8876,"close":2.9578,"volume":159803.01}
{"timestamp":1600588800000,"open":2.9579,"high":2.9995,"low":2.9091,"close":2.9621,"volume":149492.16}
{"timestamp":1600603200000,"open":2.9713,"high":2.9756,"low":2.8,"close":2.8115,"volume":304761.56}
{"timestamp":1600617600000,"open":2.8115,"high":2.8496,"low":2.7,"close":2.7875,"volume":290818.27}
{"timestamp":1600632000000,"open":2.7916,"high":2.9,"low":2.712,"close":2.8628,"volume":146452.91}
{"timestamp":1600646400000,"open":2.8628,"high":3.0397,"low":2.8275,"close":2.9935,"volume":234767.22}
{"timestamp":1600660800000,"open":3.0,"high":3.0383,"low":2.7197,"close":2.73,"volume":437639.36}
{"timestamp":1600675200000,"open":2.7312,"high":2.7625,"low":2.4689,"close":2.6194,"volume":1328430.82}
{"timestamp":1600689600000,"open":2.6114,"high":2.7445,"low":2.5,"close":2.6832,"volume":947100.23}
{"timestamp":1600704000000,"open":2.6821,"high":2.8479,"low":2.66,"close":2.8336,"volume":292210.12}
{"timestamp":1600718400000,"open":2.8344,"high":2.8856,"low":2.7514,"close":2.7672,"volume":327731.56}
{"timestamp":1600732800000,"open":2.7571,"high":2.97,"low":2.7192,"close":2.892,"volume":464518.63}
{"timestamp":1600747200000,"open":2.901,"high":2.9817,"low":2.65,"close":2.6728,"volume":683758.06}
{"timestamp":1600761600000,"open":2.666,"high":2.887,"low":2.6659,"close":2.8184,"volume":650152.91}
{"timestamp":1600776000000,"open":2.8082,"high":3.0107,"low":2.7886,"close":2.8983,"volume":885578.3}
{"timestamp":1600790400000,"open":2.8894,"high":2.9999,"low":2.8881,"close":2.9538,"volume":442831.18}
{"timestamp":1600804800000,"open":2.9479,"high":2.9875,"low":2.8656,"close":2.9082,"volume":289947.25}
{"timestamp":1600819200000,"open":2.9184,"high":3.09,"low":2.8321,"close":2.8404,"volume":712518.67}
{"timestamp":1600833600000,"open":2.8444,"high":2.915,"low":2.7428,"close":2.7678,"volume":512892.57}
{"timestamp":1600848000000,"open":2.7806,"high":2.95,"low":2.73,"close":2.9251,"volume":334132.59}
{"timestamp":1600862400000,"open":2.925,"high":2.9981,"low":2.8561,"close":2.9142,"volume":421589.49}
{"timestamp":1600876800000,"open":2.9142,"high":3.0,"low":2.772,"close":2.79,"volume":427871.61}
{"timestamp":1600891200000,"open":2.7945,"high":2.8612,"low":2.7001,"close":2.8548,"volume":353146.03}
{"timestamp":1600905600000,"open":2.855,"high":2.98,"low":2.7804,"close":2.9561,"volume":388274.16}
{"timestamp":1600920000000,"open":2.9594,"high":3.0402,"low":2.88,"close":3.0402,"volume":470673.8}
{"timestamp":1600934400000,"open":3.0362,"high":3.039,"low":2.925,"close":3.0101,"volume":476553.31}
{"timestamp":1600948800000,"open":3.012,"high":3.03,"low":2.8901,"close":3.0284,"volume":338124.04}
{"timestamp":1600963200000,"open":3.028,"high":3.2488,"low":3.0195,"close":3.1641,"volume":671024.64}
{"timestamp":1600977600000,"open":3.1702,"high":3.2571,"low":3.05,"close":3.1433,"volume":639051.09}
{"timestamp":1600992000000,"open":3.1409,"high":3.1807,"low":3.0047,"close":3.0102,"volume":541384.85}
{"timestamp":1601006400000,"open":3.0108,"high":3.0527,"low":2.9324,"close":3.0077,"volume":315361.07}
{"timestamp":1601020800000,"open":2.9985,"high":3.052,"low":2.9003,"close":3.03,"volume":545200.48}
{"timestamp":1601035200000,"open":3.03,"high":3.1497,"low":2.9806,"close":3.1337,"volume":506079.34}
{"timestamp":1601049600000,"open":3.1337,"high":3.2398,"low":3.124,"close":3.2203,"volume":226910.06}
{"timestamp":1601064000000,"open":3.2197,"high":3.2766,"low":3.18,"close":3.1937,"volume":312907.42}
{"timestamp":1601078400000,"open":3.185,"high":3.2184,"low":3.0718,"close":3.1195,"volume":385226.01}
{"timestamp":1601092800000,"open":3.1216,"high":3.25,"low":3.1029,"close":3.1318,"volume":269405.17}
{"timestamp":1601107200000,"open":3.1262,"high":3.1575,"low":3.0827,"close":3.1494,"volume":147592.85}
{"timestamp":1601121600000,"open":3.1435,"high":3.1571,"low":3.03,"close":3.137,"volume":209449.45}
{"timestamp":1601136000000,"open":3.1296,"high":3.1542,"low":3.03,"close":3.0621,"volume":239731.33}
{"timestamp":1601150400000,"open":3.0635,"high":3.1463,"low":3.0511,"close":3.1287,"volume":105613.91}
{"timestamp":1601164800000,"open":3.1292,"high":3.1848,"low":3.1191,"close":3.135,"volume":116663.55}
{"timestamp":1601179200000,"open":3.1385,"high":3.1545,"low":3.03,"close":3.0659,"volume":208047.93}
{"timestamp":1601193600000,"open":3.061,"high":3.0737,"low":2.9819,"close":3.0632,"volume":171073.3}
{"timestamp":1601208000000,"open":3.0564,"high":3.1382,"low":3.0401,"close":3.1357,"volume":140547.4}
{"timestamp":1601222400000,"open":3.1357,"high":3.152,"low":3.1019,"close":3.1222,"volume":166583.93}
{"timestamp":1601236800000,"open":3.123,"high":3.1857,"low":3.0868,"close":3.1578,"volume":180899.75}
{"timestamp":1601251200000,"open":3.1557,"high":3.2109,"low":3.0917,"close":3.1055,"volume":258466.72}
{"timestamp":1601265600000,"open":3.1035,"high":3.1263,"low":3.021,"close":3.0642,"volume":232648.97}
{"timestamp":1601280000000,"open":3.0626,"high":3.0899,"low":3.032,"close":3.0358,"volume":167513.54}
{"timestamp":1601294400000,"open":3.0358,"high":3.0823,"low":3.0175,"close":3.072,"volume":197780.78}
{"timestamp":1601308800000,"open":3.0741,"high":3.0823,"low":2.9925,"close":3.0074,"volume":176121.18}
{"timestamp":1601323200000,"open":3.0084,"high":3.015,"low":2.908,"close":2.9599,"volume":273602.96}
{"timestamp":1601337600000,"open":2.9549,"high":3.027,"low":2.91,"close":2.9412,"volume":145397.17}
{"timestamp":1601352000000,"open":2.9412,"high":3.0051,"low":2.9156,"close":2.9866,"volume":129243.71}
{"timestamp":1601366400000,"open":2.9873,"high":3.0033,"low":2.9438,"close":2.9909,"volume":120411.83}
{"timestamp":1601380800000,"open":2.991,"high":3.019,"low":2.9371,"close":2.984,"volume":107200.0}
{"timestamp":1601395200000,"open":2.984,"high":2.9841,"low":2.8735,"close":2.8939,"volume":310427.02}
{"timestamp":1601409600000,"open":2.8922,"high":2.9685,"low":2.8922,"close":2.9505,"volume":138195.83}
{"timestamp":1601424000000,"open":2.9447,"high":2.9704,"low":2.8941,"close":2.9533,"volume":188754.9}
{"timestamp":1601438400000,"open":2.9468,"high":2.9838,"low":2.9122,"close":2.9172,"volume":102431.41}
{"timestamp":1601452800000,"open":2.9201,"high":2.9244,"low":2.8449,"close":2.8504,"volume":161358.28}
{"timestamp":1601467200000,"open":2.845,"high":2.9026,"low":2.8228,"close":2.8923,"volume":147545.45}
{"timestamp":1601481600000,"open":2.8928,"high":2.9079,"low":2.8325,"close":2.8498,"volume":66025.5}
{"timestamp":1601496000000,"open":2.8417,"high":2.9,"low":2.8385,"close":2.8967,"volume":56642.29}
{"timestamp":1601510400000,"open":2.8967,"high":2.95,"low":2.8925,"close":2.9191,"volume":134380.84}
{"timestamp":1601524800000,"open":2.9247,"high":2.9856,"low":2.9225,"close":2.9679,"volume":102346.89}
{"timestamp":1601539200000,"open":2.9679,"high":2.9889,"low":2.9401,"close":2.9516,"volume":150472.83}
{"timestamp":1601553600000,"open":2.9563,"high":2.961,"low":2.85,"close":2.85,"volume":237368.89}
{"timestamp":1601568000000,"open":2.85,"high":2.851,"low":2.65,"close":2.7617,"volume":645694.43}
{"timestamp":1601582400000,"open":2.7617,"high":2.8737,"low":2.7352,"close":2.8669,"volume":102797.71}
{"timestamp":1601596800000,"open":2.8667,"high":2.8873,"low":2.8145,"close":2.8665,"volume":195946.52}
{"timestamp":1601611200000,"open":2.8675,"high":2.8751,"low":2.6339,"close":2.6666,"volume":755365.53}
{"timestamp":1601625600000,"open":2.6599,"high":2.6703,"low":2.42,"close":2.4724,"volume":965315.0}
{"timestamp":1601640000000,"open":2.4731,"high":2.6618,"low":2.4482,"close":2.6123,"volume":510625.05}
{"timestamp":1601654400000,"open":2.6103,"high":2.6723,"low":2.5822,"close":2.6079,"volume":185748.54}
{"timestamp":1601668800000,"open":2.6068,"high":2.6544,"low":2.5504,"close":2.6232,"volume":175492.47}
{"timestamp":1601683200000,"open":2.6231,"high":2.6479,"low":2.6037,"close":2.6338,"volume":109855.37}
{"timestamp":1601697600000,"open":2.6338,"high":2.6462,"low":2.6119,"close":2.6359,"volume":73014.56}
{"timestamp":1601712000000,"open":2.6337,"high":2.6656,"low":2.609,"close":2.6633,"volume":130787.63}
{"timestamp":1601726400000,"open":2.6654,"high":2.6708,"low":2.6316,"close":2.635,"volume":76549.72}
{"timestamp":1601740800000,"open":2.6315,"high":2.6649,"low":2.631,"close":2.6566,"volume":44121.15}
{"timestamp":1601755200000,"open":2.6523,"high":2.6584,"low":2.5356,"close":2.5439,"volume":112696.8}
{"timestamp":1601769600000,"open":2.542,"high":2.5536,"low":2.4511,"close":2.5,"volume":156618.34}
{"timestamp":1601784000000,"open":2.5002,"high":2.5566,"low":2.5002,"close":2.5539,"volume":64389.45}
{"timestamp":1601798400000,"open":2.5523,"high":2.5898,"low":2.5112,"close":2.5377,"volume":122785.05}
{"timestamp":1601812800000,"open":2.5322,"high":2.5424,"low":2.4551,"close":2.4551,"volume":97382.62}
{"timestamp":1601827200000,"open":2.4632,"high":2.4939,"low":2.42,"close":2.4781,"volume":239467.12}
{"timestamp":1601841600000,"open":2.4765,"high":2.53,"low":2.4739,"close":2.5202,"volume":84756.63}
{"timestamp":1601856000000,"open":2.5181,"high":2.5694,"low":2.5125,"close":2.5167,"volume":171207.98}
{"timestamp":1601870400000,"open":2.5166,"high":2.5273,"low":2.4561,"close":2.4901,"volume":109068.05}
{"timestamp":1601884800000,"open":2.4905,"high":2.5445,"low":2.4661,"close":2.5282,"volume":136818.09}
{"timestamp":1601899200000,"open":2.5224,"high":2.6286,"low":2.52,"close":2.6139,"volume":193899.44}
{"timestamp":1601913600000,"open":2.6185,"high":2.6673,"low":2.6001,"close":2.618,"volume":218121.07}
{"timestamp":1601928000000,"open":2.618,"high":2.683,"low":2.6066,"close":2.6522,"volume":83472.54}
{"timestamp":1601942400000,"open":2.6486,"high":2.6604,"low":2.59,"close":2.59,"volume":91821.7}
{"timestamp":1601956800000,"open":2.5898,"high":2.6039,"low":2.522,"close":2.5298,"volume":115914.95}
{"timestamp":1601971200000,"open":2.5269,"high":2.555,"low":2.366,"close":2.3974,"volume":394836.96}
{"timestamp":1601985600000,"open":2.3938,"high":2.499,"low":2.3448,"close":2.4376,"volume":347502.92}
{"timestamp":1602000000000,"open":2.4323,"high":2.4371,"low":2.26,"close":2.2676,"volume":335612.77}
{"timestamp":1602014400000,"open":2.2648,"high":2.2797,"low":2.13,"close":2.174,"volume":498336.03}
{"timestamp":1602028800000,"open":2.1721,"high":2.2174,"low":2.081,"close":2.1822,"volume":558280.53}
{"timestamp":1602043200000,"open":2.1861,"high":2.3066,"low":2.161,"close":2.2604,"volume":361856.67}
{"timestamp":1602057600000,"open":2.2588,"high":2.2648,"low":2.17,"close":2.2119,"volume":262472.84}
{"timestamp":1602072000000,"open":2.2118,"high":2.2867,"low":2.2118,"close":2.2598,"volume":186733.37}
{"timestamp":1602086400000,"open":2.2598,"high":2.4083,"low":2.2137,"close":2.3276,"volume":580918.77}
{"timestamp":1602100800000,"open":2.3275,"high":2.3375,"low":2.2504,"close":2.3005,"volume":137689.02}
{"timestamp":1602115200000,"open":2.3001,"high":2.3133,"low":2.2209,"close":2.2459,"volume":161527.28}
{"timestamp":1602129600000,"open":2.2403,"high":2.2438,"low":2.0123,"close":2.0839,"volume":748012.1}
{"timestamp":1602144000000,"open":2.0846,"high":2.2077,"low":2.0556,"close":2.1653,"volume":464870.44}
{"timestamp":1602158400000,"open":2.1679,"high":2.4251,"low":2.1494,"close":2.4251,"volume":867765.61}
{"timestamp":1602172800000,"open":2.425,"high":2.4569,"low":2.2916,"close":2.32,"volume":372778.85}
{"timestamp":1602187200000,"open":2.328,"high":2.3853,"low":2.31,"close":2.3638,"volume":144235.66}
{"timestamp":1602201600000,"open":2.3686,"high":2.4299,"low":2.303,"close":2.3828,"volume":237245.85}
{"timestamp":1602216000000,"open":2.3829,"high":2.4144,"low":2.3239,"close":2.409,"volume":358546.63}
{"timestamp":1602230400000,"open":2.4035,"high":2.625,"low":2.393,"close":2.5417,"volume":594951.65}
{"timestamp":1602244800000,"open":2.5465,"high":2.63,"low":2.5301,"close":2.5926,"volume":336730.71}
{"timestamp":1602259200000,"open":2.5925,"high":2.6088,"low":2.4671,"close":2.4924,"volume":231796.83}
{"timestamp":1602273600000,"open":2.4845,"high":2.5775,"low":2.4845,"close":2.5314,"volume":119252.12}
{"timestamp":1602288000000,"open":2.5274,"high":2.6056,"low":2.5212,"close":2.5715,"volume":250926.04}
{"timestamp":1602302400000,"open":2.5719,"high":2.5774,"low":2.47,"close":2.5316,"volume":271555.4}
{"timestamp":1602316800000,"open":2.5316,"high":2.5797,"low":2.4757,"close":2.5026,"volume":226469.28}
{"timestamp":1602331200000,"open":2.4957,"high":2.5485,"low":2.4696,"close":2.5026,"volume":169433.29}
{"timestamp":1602345600000,"open":2.498,"high":2.5128,"low":2.4342,"close":2.4472,"volume":208327.22}
{"timestamp":1602360000000,"open":2.4422,"high":2.47,"low":2.3873,"close":2.3999,"volume":152229.04}
{"timestamp":1602374400000,"open":2.3988,"high":2.4167,"low":2.3401,"close":2.3469,"volume":198768.03}
{"timestamp":1602388800000,"open":2.3462,"high":2.3954,"low":2.3431,"close":2.3859,"volume":173495.38}
{"timestamp":1602403200000,"open":2.3854,"high":2.4607,"low":2.3701,"close":2.4562,"volume":180750.87}
{"timestamp":1602417600000,"open":2.4535,"high":2.46,"low":2.38,"close":2.4174,"volume":167804.74}
{"timestamp":1602432000000,"open":2.4153,"high":2.45,"low":2.3775,"close":2.4247,"volume":132716.04}
{"timestamp":1602446400000,"open":2.4247,"high":2.4302,"low":2.3932,"close":2.4227,"volume":45229.02}
{"timestamp":1602460800000,"open":2.4228,"high":2.5042,"low":2.4132,"close":2.4949,"volume":86659.55}
{"timestamp":1602475200000,"open":2.4945,"high":2.6,"low":2.4714,"close":2.5719,"volume":484671.75}
{"timestamp":1602489600000,"open":2.5757,"high":2.5902,"low":2.4272,"close":2.4704,"volume":325025.39}
{"timestamp":1602504000000,"open":2.471,"high":2.5718,"low":2.4662,"close":2.5372,"volume":236587.42}
{"timestamp":1602518400000,"open":2.5435,"high":2.6567,"low":2.5394,"close":2.6255,"volume":501061.59}
{"timestamp":1602532800000,"open":2.6243,"high":2.7044,"low":2.561,"close":2.5836,"volume":521381.31}
{"timestamp":1602547200000,"open":2.5826,"high":2.5867,"low":2.4443,"close":2.4726,"volume":425603.99}
{"timestamp":1602561600000,"open":2.4716,"high":2.5535,"low":2.4492,"close":2.4882,"volume":322999.43}
{"timestamp":1602576000000,"open":2.4856,"high":2.54,"low":2.4457,"close":2.5068,"volume":170061.94}
{"timestamp":1602590400000,"open":2.5068,"high":2.555,"low":2.4,"close":2.426,"volume":352775.03}
{"timestamp":1602604800000,"open":2.426,"high":2.4394,"low":2.336,"close":2.3632,"volume":471853.01}
{"timestamp":1602619200000,"open":2.3633,"high":2.435,"low":2.3502,"close":2.4062,"volume":207737.7}
{"timestamp":1602633600000,"open":2.4061,"high":2.4424,"low":2.3786,"close":2.3847,"volume":175094.85}
{"timestamp":1602648000000,"open":2.382,"high":2.4105,"low":2.3541,"close":2.3839,"volume":154860.5}
{"timestamp":1602662400000,"open":2.3839,"high":2.4009,"low":2.3429,"close":2.345,"volume":154080.57}
{"timestamp":1602676800000,"open":2.3442,"high":2.3977,"low":2.253,"close":2.2667,"volume":320059.19}
{"timestamp":1602691200000,"open":2.2636,"high":2.2797,"low":2.2331,"close":2.2588,"volume":195892.62}
{"timestamp":1602705600000,"open":2.2552,"high":2.32,"low":2.2502,"close":2.3107,"volume":125398.12}
{"timestamp":1602720000000,"open":2.3108,"high":2.3108,"low":2.2321,"close":2.258,"volume":155107.82}
{"timestamp":1602734400000,"open":2.2559,"high":2.3485,"low":2.2331,"close":2.3232,"volume":133282.77}
{"timestamp":1602748800000,"open":2.3257,"high":2.3325,"low":2.1932,"close":2.2439,"volume":218334.42}
{"timestamp":1602763200000,"open":2.2456,"high":2.2966,"low":2.228,"close":2.2921,"volume":107365.79}
{"timestamp":1602777600000,"open":2.2893,"high":2.3058,"low":2.2506,"close":2.2958,"volume":79437.81}
{"timestamp":1602792000000,"open":2.297,"high":2.3073,"low":2.2631,"close":2.2682,"volume":61380.48}
{"timestamp":1602806400000,"open":2.2648,"high":2.269,"low":2.2127,"close":2.2241,"volume":106619.65}
{"timestamp":1602820800000,"open":2.2201,"high":2.2201,"low":2.1071,"close":2.1344,"volume":361487.58}
{"timestamp":1602835200000,"open":2.1305,"high":2.19,"low":2.1305,"close":2.1739,"volume":211083.92}
{"timestamp":1602849600000,"open":2.1745,"high":2.1997,"low":2.145,"close":2.1957,"volume":156181.99}
{"timestamp":1602864000000,"open":2.1954,"high":2.253,"low":2.139,"close":2.1607,"volume":582574.93}
{"timestamp":1602878400000,"open":2.1516,"high":2.2086,"low":2.1334,"close":2.1398,"volume":128702.06}
{"timestamp":1602892800000,"open":2.1374,"high":2.2086,"low":2.1107,"close":2.2049,"volume":115613.99}
{"timestamp":1602907200000,"open":2.2094,"high":2.246,"low":2.1954,"close":2.2212,"volume":114521.05}
{"timestamp":1602921600000,"open":2.2241,"high":2.2462,"low":2.2025,"close":2.2145,"volume":76973.93}
{"timestamp":1602936000000,"open":2.2121,"high":2.2339,"low":2.1573,"close":2.1737,"volume":116366.06}
{"timestamp":1602950400000,"open":2.1725,"high":2.1881,"low":2.16,"close":2.1785,"volume":30778.85}
{"timestamp":1602964800000,"open":2.1787,"high":2.2106,"low":2.174,"close":2.2053,"volume":27995.67}
{"timestamp":1602979200000,"open":2.2031,"high":2.2297,"low":2.1936,"close":2.2107,"volume":37419.2}
{"timestamp":1602993600000,"open":2.2107,"high":2.2423,"low":2.2076,"close":2.2375,"volume":31832.88}
{"timestamp":1603008000000,"open":2.2399,"high":2.248,"low":2.1897,"close":2.1989,"volume":63938.08}
{"timestamp":1603022400000,"open":2.1998,"high":2.2449,"low":2.1989,"close":2.232,"volume":89820.87}
{"timestamp":1603036800000,"open":2.2353,"high":2.2595,"low":2.2165,"close":2.2319,"volume":74475.03}
{"timestamp":1603051200000,"open":2.2288,"high":2.2352,"low":2.1763,"close":2.215,"volume":181435.2}
{"timestamp":1603065600000,"open":2.2137,"high":2.2148,"low":2.1105,"close":2.1132,"volume":99772.63}
{"timestamp":1603080000000,"open":2.1105,"high":2.1229,"low":2.0788,"close":2.1084,"volume":187595.39}
{"timestamp":1603094400000,"open":2.1075,"high":2.1083,"low":2.05,"close":2.0643,"volume":211666.78}
{"timestamp":1603108800000,"open":2.0629,"high":2.1149,"low":2.055,"close":2.1039,"volume":207324.29}
{"timestamp":1603123200000,"open":2.1091,"high":2.11,"low":2.0652,"close":2.0947,"volume":120996.18}
{"timestamp":1603137600000,"open":2.0972,"high":2.1109,"low":2.0512,"close":2.0592,"volume":81861.92}
{"timestamp":1603152000000,"open":2.0552,"high":2.108,"low":2.0349,"close":2.0587,"volume":209551.44}
{"timestamp":1603166400000,"open":2.0601,"high":2.0628,"low":1.9583,"close":1.9789,"volume":226436.5}
{"timestamp":1603180800000,"open":1.9788,"high":1.98,"low":1.8401,"close":1.8505,"volume":561682.15}
{"timestamp":1603195200000,"open":1.8506,"high":1.9739,"low":1.8486,"close":1.896,"volume":491835.87}
{"timestamp":1603209600000,"open":1.8969,"high":1.9257,"low":1.8694,"close":1.8945,"volume":212922.31}
{"timestamp":1603224000000,"open":1.8889,"high":1.9434,"low":1.878,"close":1.885,"volume":230738.77}
{"timestamp":1603238400000,"open":1.8873,"high":1.98,"low":1.8812,"close":1.9773,"volume":157670.59}
{"timestamp":1603252800000,"open":1.9773,"high":2.0,"low":1.9164,"close":1.9287,"volume":153504.33}
{"timestamp":1603267200000,"open":1.9293,"high":1.94,"low":1.9139,"close":1.9182,"volume":72601.34}
{"timestamp":1603281600000,"open":1.9193,"high":2.11,"low":1.887,"close":1.989,"volume":988813.01}
{"timestamp":1603296000000,"open":1.989,"high":2.0034,"low":1.8798,"close":1.9122,"volume":869139.02}
{"timestamp":1603310400000,"open":1.9083,"high":1.9491,"low":1.8415,"close":1.8887,"volume":980996.46}
{"timestamp":1603324800000,"open":1.8868,"high":1.949,"low":1.8481,"close":1.9433,"volume":528057.62}
{"timestamp":1603339200000,"open":1.9448,"high":1.9875,"low":1.94,"close":1.978,"volume":140639.26}
{"timestamp":1603353600000,"open":1.9766,"high":2.0736,"low":1.9755,"close":2.0688,"volume":308949.98}
{"timestamp":1603368000000,"open":2.0688,"high":2.09,"low":2.02,"close":2.05,"volume":282465.54}
{"timestamp":1603382400000,"open":2.0494,"high":2.0677,"low":2.01,"close":2.01,"volume":228865.02}
{"timestamp":1603396800000,"open":2.0086,"high":2.0261,"low":1.9392,"close":1.9582,"volume":135800.67}
{"timestamp":1603411200000,"open":1.9566,"high":1.971,"low":1.9073,"close":1.95,"volume":146403.12}
{"timestamp":1603425600000,"open":1.9475,"high":1.9874,"low":1.915,"close":1.9216,"volume":235945.42}
{"timestamp":1603440000000,"open":1.9257,"high":1.9695,"low":1.9199,"close":1.9544,"volume":88312.51}
{"timestamp":1603454400000,"open":1.9524,"high":1.9902,"low":1.9205,"close":1.9229,"volume":292512.42}
{"timestamp":1603468800000,"open":1.9251,"high":1.9342,"low":1.85,"close":1.9335,"volume":673076.83}
{"timestamp":1603483200000,"open":1.9314,"high":1.9685,"low":1.93,"close":1.959,"volume":123742.05}
{"timestamp":1603497600000,"open":1.9652,"high":1.9663,"low":1.9073,"close":1.9333,"volume":146206.87}
{"timestamp":1603512000000,"open":1.9366,"high":1.9553,"low":1.907,"close":1.907,"volume":104047.25}
{"timestamp":1603526400000,"open":1.9067,"high":1.9346,"low":1.899,"close":1.9278,"volume":85258.29}
{"timestamp":1603540800000,"open":1.9278,"high":1.9632,"low":1.9146,"close":1.9316,"volume":181195.84}
{"timestamp":1603555200000,"open":1.9303,"high":1.973,"low":1.9147,"close":1.9377,"volume":118956.14}
{"timestamp":1603569600000,"open":1.9359,"high":1.9366,"low":1.88,"close":1.9142,"volume":112429.44}
{"timestamp":1603584000000,"open":1.9175,"high":1.9244,"low":1.8001,"close":1.9151,"volume":314814.52}
{"timestamp":1603598400000,"open":1.9118,"high":1.9239,"low":1.8458,"close":1.8817,"volume":273517.74}
{"timestamp":1603612800000,"open":1.8806,"high":1.8927,"low":1.8712,"close":1.8779,"volume":101128.73}
{"timestamp":1603627200000,"open":1.8737,"high":1.895,"low":1.8328,"close":1.8439,"volume":155320.72}
{"timestamp":1603641600000,"open":1.8416,"high":1.8669,"low":1.815,"close":1.826,"volume":154145.89}
{"timestamp":1603656000000,"open":1.8282,"high":1.837,"low":1.76,"close":1.7926,"volume":366938.39}
{"timestamp":1603670400000,"open":1.7925,"high":1.833,"low":1.775,"close":1.8302,"volume":172283.03}
{"timestamp":1603684800000,"open":1.8275,"high":1.8499,"low":1.8235,"close":1.8377,"volume":134116.63}
{"timestamp":1603699200000,"open":1.8377,"high":1.8525,"low":1.8133,"close":1.8434,"volume":140004.94}
{"timestamp":1603713600000,"open":1.8417,"high":1.8685,"low":1.7699,"close":1.7812,"volume":355960.7}
{"timestamp":1603728000000,"open":1.7808,"high":1.785,"low":1.6121,"close":1.6632,"volume":1022166.56}
{"timestamp":1603742400000,"open":1.6614,"high":1.7015,"low":1.6464,"close":1.6799,"volume":197339.98}
{"timestamp":1603756800000,"open":1.6771,"high":1.715,"low":1.6649,"close":1.6693,"volume":212893.77}
{"timestamp":1603771200000,"open":1.6705,"high":1.6982,"low":1.6475,"close":1.6558,"volume":338401.77}
{"timestamp":1603785600000,"open":1.6543,"high":1.6975,"low":1.5906,"close":1.6849,"volume":959934.55}
{"timestamp":1603800000000,"open":1.6861,"high":1.75,"low":1.6805,"close":1.7327,"volume":569799.06}
{"timestamp":1603814400000,"open":1.7307,"high":1.75,"low":1.6756,"close":1.6962,"volume":328832.29}
{"timestamp":1603828800000,"open":1.6925,"high":1.7225,"low":1.6717,"close":1.711,"volume":181233.93}
{"timestamp":1603843200000,"open":1.7084,"high":1.7255,"low":1.56,"close":1.5752,"volume":636497.65}
{"timestamp":1603857600000,"open":1.5722,"high":1.5943,"low":1.52,"close":1.5472,"volume":435759.46}
{"timestamp":1603872000000,"open":1.5472,"high":1.599,"low":1.4508,"close":1.5563,"volume":1125324.96}
{"timestamp":1603886400000,"open":1.5542,"high":1.6344,"low":1.5316,"close":1.5514,"volume":382994.76}
{"timestamp":1603900800000,"open":1.5477,"high":1.5477,"low":1.4913,"close":1.5,"volume":228953.94}
{"timestamp":1603915200000,"open":1.5001,"high":1.5711,"low":1.4669,"close":1.518,"volume":545087.51}
{"timestamp":1603929600000,"open":1.5166,"high":1.5729,"low":1.5156,"close":1.5724,"volume":128642.79}
{"timestamp":1603944000000,"open":1.5744,"high":1.5754,"low":1.52,"close":1.5253,"volume":146694.58}
{"timestamp":1603958400000,"open":1.5245,"high":1.5379,"low":1.496,"close":1.4971,"volume":151348.2}
{"timestamp":1603972800000,"open":1.4954,"high":1.5265,"low":1.4513,"close":1.4924,"volume":282419.81}
{"timestamp":1603987200000,"open":1.4933,"high":1.4948,"low":1.4686,"close":1.4724,"volume":187691.76}
{"timestamp":1604001600000,"open":1.47,"high":1.4893,"low":1.4148,"close":1.4327,"volume":336830.91}
{"timestamp":1604016000000,"open":1.4328,"high":1.4583,"low":1.3891,"close":1.4,"volume":295665.56}
{"timestamp":1604030400000,"open":1.4,"high":1.4151,"low":1.3163,"close":1.3746,"volume":310742.13}
{"timestamp":1604044800000,"open":1.3774,"high":1.4,"low":1.3426,"close":1.3791,"volume":252645.04}
{"timestamp":1604059200000,"open":1.3792,"high":1.4537,"low":1.3751,"close":1.4487,"volume":243619.37}
{"timestamp":1604073600000,"open":1.4481,"high":1.4726,"low":1.4277,"close":1.4623,"volume":160371.91}
{"timestamp":1604088000000,"open":1.4624,"high":1.4721,"low":1.4365,"close":1.4381,"volume":138584.08}
{"timestamp":1604102400000,"open":1.4383,"high":1.4864,"low":1.4266,"close":1.4864,"volume":121820.84}
{"timestamp":1604116800000,"open":1.4864,"high":1.5173,"low":1.4729,"close":1.5067,"volume":169996.39}
{"timestamp":1604131200000,"open":1.5086,"high":1.5193,"low":1.4554,"close":1.4788,"volume":163909.77}
{"timestamp":1604145600000,"open":1.4787,"high":1.522,"low":1.4731,"close":1.5175,"volume":154104.59}
{"timestamp":1604160000000,"open":1.5227,"high":1.534,"low":1.4938,"close":1.523,"volume":113122.17}
{"timestamp":1604174400000,"open":1.523,"high":1.558,"low":1.5216,"close":1.5497,"volume":129035.82}
{"timestamp":1604188800000,"open":1.5497,"high":1.5797,"low":1.5303,"close":1.5367,"volume":212796.07}
{"timestamp":1604203200000,"open":1.5359,"high":1.5544,"low":1.5224,"close":1.5533,"volume":77004.08}
{"timestamp":1604217600000,"open":1.5546,"high":1.5569,"low":1.5137,"close":1.5384,"volume":140867.17}
{"timestamp":1604232000000,"open":1.5371,"high":1.577,"low":1.5286,"close":1.5699,"volume":79759.84}
{"timestamp":1604246400000,"open":1.5679,"high":1.6292,"low":1.567,"close":1.5989,"volume":267001.31}
{"timestamp":1604260800000,"open":1.5989,"high":1.6463,"low":1.59,"close":1.608,"volume":183235.77}
{"timestamp":1604275200000,"open":1.6076,"high":1.6432,"low":1.5846,"close":1.5931,"volume":157924.13}
{"timestamp":1604289600000,"open":1.5921,"high":1.604,"low":1.5801,"close":1.5986,"volume":60264.8}
{"timestamp":1604304000000,"open":1.5961,"high":1.5982,"low":1.48,"close":1.4837,"volume":355843.04}
{"timestamp":1604318400000,"open":1.4866,"high":1.5023,"low":1.4621,"close":1.4871,"volume":171877.62}
{"timestamp":1604332800000,"open":1.4871,"high":1.4871,"low":1.4689,"close":1.4771,"volume":51187.37}
{"timestamp":1604347200000,"open":1.4799,"high":1.494,"low":1.4705,"close":1.4738,"volume":70641.11}
{"timestamp":1604361600000,"open":1.4729,"high":1.484,"low":1.4322,"close":1.44,"volume":173560.6}
{"timestamp":1604376000000,"open":1.44,"high":1.4536,"low":1.4164,"close":1.4492,"volume":169316.66}
{"timestamp":1604390400000,"open":1.4484,"high":1.4664,"low":1.4309,"close":1.4481,"volume":140983.21}
{"timestamp":1604404800000,"open":1.4472,"high":1.4747,"low":1.421,"close":1.4373,"volume":158119.14}
{"timestamp":1604419200000,"open":1.4395,"high":1.4422,"low":1.415,"close":1.4366,"volume":132149.11}
{"timestamp":1604433600000,"open":1.4373,"high":1.4412,"low":1.4062,"close":1.4118,"volume":209036.16}
{"timestamp":1604448000000,"open":1.4123,"high":1.4144,"low":1.3454,"close":1.35,"volume":575844.92}
{"timestamp":1604462400000,"open":1.3534,"high":1.3693,"low":1.3435,"close":1.3526,"volume":244537.93}
{"timestamp":1604476800000,"open":1.3498,"high":1.4,"low":1.3455,"close":1.3586,"volume":277425.62}
{"timestamp":1604491200000,"open":1.3584,"high":1.3664,"low":1.2788,"close":1.2985,"volume":386090.72}
{"timestamp":1604505600000,"open":1.2985,"high":1.4083,"low":1.2733,"close":1.3903,"volume":982216.5}
{"timestamp":1604520000000,"open":1.392,"high":1.4098,"low":1.385,"close":1.3912,"volume":94408.17}
{"timestamp":1604534400000,"open":1.3895,"high":1.4089,"low":1.3894,"close":1.4025,"volume":85854.65}
{"timestamp":1604548800000,"open":1.4025,"high":1.4329,"low":1.4022,"close":1.4229,"volume":143481.33}
{"timestamp":1604563200000,"open":1.4235,"high":1.4249,"low":1.3421,"close":1.3443,"volume":137476.9}
{"timestamp":1604577600000,"open":1.3435,"high":1.4928,"low":1.3,"close":1.4324,"volume":708822.18}
{"timestamp":1604592000000,"open":1.4323,"high":1.4783,"low":1.3902,"close":1.4199,"volume":338166.48}
{"timestamp":1604606400000,"open":1.4202,"high":1.4212,"low":1.3864,"close":1.4007,"volume":184691.02}
{"timestamp":1604620800000,"open":1.403,"high":1.5513,"low":1.3946,"close":1.5359,"volume":511049.35}
{"timestamp":1604635200000,"open":1.5411,"high":1.65,"low":1.5379,"close":1.6397,"volume":494435.21}
{"timestamp":1604649600000,"open":1.6377,"high":1.7618,"low":1.6015,"close":1.7132,"volume":701239.62}
{"timestamp":1604664000000,"open":1.7138,"high":1.7999,"low":1.6606,"close":1.6899,"volume":477361.12}
{"timestamp":1604678400000,"open":1.6959,"high":1.8942,"low":1.6959,"close":1.7988,"volume":939403.6}
{"timestamp":1604692800000,"open":1.799,"high":1.9482,"low":1.7402,"close":1.9,"volume":723058.0}
{"timestamp":1604707200000,"open":1.9069,"high":2.3705,"low":1.9029,"close":2.1397,"volume":1972227.37}
{"timestamp":1604721600000,"open":2.1342,"high":2.3,"low":2.1074,"close":2.2113,"volume":664314.71}
{"timestamp":1604736000000,"open":2.2133,"high":2.45,"low":2.1502,"close":2.3994,"volume":803276.57}
{"timestamp":1604750400000,"open":2.3985,"high":2.4975,"low":1.905,"close":2.1707,"volume":2769216.58}
{"timestamp":1604764800000,"open":2.166,"high":2.2301,"low":1.8294,"close":1.8915,"volume":1735883.97}
{"timestamp":1604779200000,"open":1.8879,"high":2.11,"low":1.8276,"close":2.0215,"volume":917691.43}
{"timestamp":1604793600000,"open":2.0264,"high":2.1984,"low":1.9662,"close":2.0469,"volume":765808.03}
{"timestamp":1604808000000,"open":2.047,"high":2.0729,"low":1.9751,"close":1.9891,"volume":649425.26}
{"timestamp":1604822400000,"open":1.9891,"high":2.1779,"low":1.9608,"close":2.1674,"volume":1073583.04}
{"timestamp":1604836800000,"open":2.1668,"high":2.2754,"low":2.0701,"close":2.2442,"volume":1251689.55}
{"timestamp":1604851200000,"open":2.2441,"high":2.2825,"low":2.118,"close":2.1399,"volume":600999.99}
{"timestamp":1604865600000,"open":2.1395,"high":2.18,"low":2.0384,"close":2.1558,"volume":458840.05}
{"timestamp":1604880000000,"open":2.1515,"high":2.1991,"low":2.077,"close":2.1,"volume":397848.88}
{"timestamp":1604894400000,"open":2.0977,"high":2.1065,"low":2.035,"close":2.0506,"volume":476563.32}
{"timestamp":1604908800000,"open":2.0416,"high":2.1854,"low":2.02,"close":2.16,"volume":480766.67}
{"timestamp":1604923200000,"open":2.1617,"high":2.1775,"low":1.9615,"close":1.9799,"volume":1083893.15}
{"timestamp":1604937600000,"open":1.9762,"high":2.06,"low":1.9456,"close":2.0544,"volume":427335.36}
{"timestamp":1604952000000,"open":2.059,"high":2.0763,"low":2.0,"close":2.0299,"volume":184036.14}
{"timestamp":1604966400000,"open":2.0383,"high":2.1426,"low":2.008,"close":2.1367,"volume":203528.12}
{"timestamp":1604980800000,"open":2.14,"high":2.1538,"low":2.09,"close":2.1302,"volume":292335.14}
{"timestamp":1604995200000,"open":2.1314,"high":2.2437,"low":2.1049,"close":2.1404,"volume":459987.92}
{"timestamp":1605009600000,"open":2.1394,"high":2.2393,"low":2.1303,"close":2.1855,"volume":418637.0}
{"timestamp":1605024000000,"open":2.184,"high":2.2995,"low":2.1839,"close":2.2478,"volume":498810.59}
{"timestamp":1605038400000,"open":2.2453,"high":2.3257,"low":2.2385,"close":2.2661,"volume":246124.59}
{"timestamp":1605052800000,"open":2.2665,"high":2.3,"low":2.2467,"close":2.261,"volume":220489.65}
{"timestamp":1605067200000,"open":2.2647,"high":2.2785,"low":2.1754,"close":2.2167,"volume":306844.82}
{"timestamp":1605081600000,"open":2.2133,"high":2.2204,"low":2.1019,"close":2.1039,"volume":261893.0}
{"timestamp":1605096000000,"open":2.1038,"high":2.133,"low":2.078,"close":2.1164,"volume":325557.12}
{"timestamp":1605110400000,"open":2.1197,"high":2.16,"low":2.0126,"close":2.0331,"volume":431635.94}
{"timestamp":1605124800000,"open":2.0377,"high":2.0441,"low":1.9673,"close":2.0,"volume":317265.66}
{"timestamp":1605139200000,"open":2.0,"high":2.0561,"low":1.9104,"close":2.0075,"volume":401368.8}
{"timestamp":1605153600000,"open":2.012,"high":2.06,"low":2.0024,"close":2.0413,"volume":114992.33}
{"timestamp":1605168000000,"open":2.0422,"high":2.0504,"low":1.9418,"close":1.9701,"volume":275294.22}
{"timestamp":1605182400000,"open":1.9651,"high":1.9909,"low":1.9,"close":1.9054,"volume":287238.15}
{"timestamp":1605196800000,"open":1.9054,"high":1.9061,"low":1.825,"close":1.8652,"volume":303793.61}
{"timestamp":1605211200000,"open":1.8648,"high":1.9089,"low":1.8518,"close":1.9089,"volume":139623.78}
{"timestamp":1605225600000,"open":1.9089,"high":1.9759,"low":1.8997,"close":1.9539,"volume":184703.16}
{"timestamp":1605240000000,"open":1.9578,"high":1.9721,"low":1.9131,"close":1.9517,"volume":204601.04}
{"timestamp":1605254400000,"open":1.9502,"high":2.05,"low":1.9358,"close":2.0018,"volume":404237.12}
{"timestamp":1605268800000,"open":2.007,"high":2.0808,"low":1.9891,"close":2.0264,"volume":217742.88}
{"timestamp":1605283200000,"open":2.0339,"high":2.0663,"low":1.9644,"close":2.0156,"volume":256479.27}
{"timestamp":1605297600000,"open":2.0106,"high":2.0586,"low":1.9898,"close":2.0141,"volume":327920.61}
{"timestamp":1605312000000,"open":2.0222,"high":2.0374,"low":1.995,"close":2.0231,"volume":255222.02}
{"timestamp":1605326400000,"open":2.0223,"high":2.0264,"low":1.95,"close":1.9576,"volume":162736.07}
{"timestamp":1605340800000,"open":1.9573,"high":1.9675,"low":1.869,"close":1.9046,"volume":278092.52}
{"timestamp":1605355200000,"open":1.9017,"high":1.957,"low":1.8906,"close":1.9215,"volume":147752.11}
{"timestamp":1605369600000,"open":1.9131,"high":1.9595,"low":1.8788,"close":1.9369,"volume":254320.55}
{"timestamp":1605384000000,"open":1.9358,"high":1.9509,"low":1.915,"close":1.9182,"volume":93724.15}
{"timestamp":1605398400000,"open":1.9204,"high":1.9768,"low":1.9133,"close":1.9669,"volume":143050.69}
{"timestamp":1605412800000,"open":1.9694,"high":2.1,"low":1.96,"close":2.0998,"volume":451828.15}
{"timestamp":1605427200000,"open":2.0978,"high":2.2025,"low":2.0621,"close":2.1223,"volume":1062898.15}
{"timestamp":1605441600000,"open":2.1223,"high":2.1964,"low":2.1054,"close":2.1964,"volume":498892.92}
{"timestamp":1605456000000,"open":2.1965,"high":2.218,"low":2.0263,"close":2.0293,"volume":649928.55}
{"timestamp":1605470400000,"open":2.0291,"high":2.0535,"low":1.929,"close":2.0407,"volume":541588.03}
{"timestamp":1605484800000,"open":2.039,"high":2.1601,"low":1.9858,"close":2.1554,"volume":506204.95}
{"timestamp":1605499200000,"open":2.1591,"high":2.26,"low":2.1554,"close":2.1876,"volume":672909.82}
{"timestamp":1605513600000,"open":2.19,"high":2.3497,"low":2.1712,"close":2.2748,"volume":799121.57}
{"timestamp":1605528000000,"open":2.2704,"high":2.37,"low":2.256,"close":2.2878,"volume":603758.4}
{"timestamp":1605542400000,"open":2.2877,"high":2.3012,"low":2.1801,"close":2.2422,"volume":444116.73}
{"timestamp":1605556800000,"open":2.2422,"high":2.2863,"low":2.2206,"close":2.2626,"volume":165918.09}
{"timestamp":1605571200000,"open":2.2665,"high":2.3277,"low":2.2625,"close":2.2954,"volume":224815.85}
{"timestamp":1605585600000,"open":2.2963,"high":2.3262,"low":2.2333,"close":2.2467,"volume":263173.77}
{"timestamp":1605600000000,"open":2.2478,"high":2.2772,"low":2.1903,"close":2.2197,"volume":257988.9}
{"timestamp":1605614400000,"open":2.2244,"high":2.33,"low":2.1457,"close":2.1658,"volume":898400.73}
{"timestamp":1605628800000,"open":2.1658,"high":2.2499,"low":2.125,"close":2.2339,"volume":464158.09}
{"timestamp":1605643200000,"open":2.2339,"high":2.2384,"low":2.16,"close":2.1998,"volume":202583.51}
{"timestamp":1605657600000,"open":2.1962,"high":2.2173,"low":2.1728,"close":2.1807,"volume":203995.87}
{"timestamp":1605672000000,"open":2.1819,"high":2.197,"low":2.025,"close":2.1289,"volume":753775.35}
{"timestamp":1605686400000,"open":2.1263,"high":2.1423,"low":2.0771,"close":2.08,"volume":255267.48}
{"timestamp":1605700800000,"open":2.0781,"high":2.0842,"low":2.0001,"close":2.0678,"volume":520988.66}
{"timestamp":1605715200000,"open":2.0628,"high":2.134,"low":2.05,"close":2.0989,"volume":204858.86}
{"timestamp":1605729600000,"open":2.098,"high":2.1376,"low":2.0774,"close":2.1153,"volume":115492.94}
{"timestamp":1605744000000,"open":2.1122,"high":2.1254,"low":2.0582,"close":2.0637,"volume":132813.69}
{"timestamp":1605758400000,"open":2.0638,"high":2.0934,"low":2.0372,"close":2.0642,"volume":202798.96}
{"timestamp":1605772800000,"open":2.0625,"high":2.072,"low":2.0136,"close":2.0676,"volume":224982.8}
{"timestamp":1605787200000,"open":2.0676,"high":2.1848,"low":2.0601,"close":2.1538,"volume":371802.25}
{"timestamp":1605801600000,"open":2.1532,"high":2.1778,"low":2.098,"close":2.1066,"volume":234676.71}
{"timestamp":1605816000000,"open":2.1023,"high":2.1301,"low":2.03,"close":2.085,"volume":224787.54}
{"timestamp":1605830400000,"open":2.0841,"high":2.1108,"low":2.0521,"close":2.1062,"volume":180037.35}
{"timestamp":1605844800000,"open":2.1054,"high":2.1724,"low":2.0864,"close":2.1724,"volume":203031.71}
{"timestamp":1605859200000,"open":2.1673,"high":2.21,"low":2.1611,"close":2.1867,"volume":284868.13}
{"timestamp":1605873600000,"open":2.1868,"high":2.2387,"low":2.1289,"close":2.1506,"volume":456469.49}
{"timestamp":1605888000000,"open":2.1596,"high":2.1691,"low":2.1219,"close":2.1447,"volume":191997.45}
{"timestamp":1605902400000,"open":2.1456,"high":2.1607,"low":2.0844,"close":2.1033,"volume":273010.38}
{"timestamp":1605916800000,"open":2.0999,"high":2.1457,"low":2.0599,"close":2.0624,"volume":282634.37}
{"timestamp":1605931200000,"open":2.0621,"high":2.17,"low":2.0351,"close":2.1687,"volume":207750.1}
{"timestamp":1605945600000,"open":2.1687,"high":2.2427,"low":2.1456,"close":2.1652,"volume":404500.85}
{"timestamp":1605960000000,"open":2.1685,"high":2.4,"low":2.14,"close":2.395,"volume":743775.78}
{"timestamp":1605974400000,"open":2.395,"high":2.51,"low":2.2621,"close":2.4512,"volume":950233.05}
{"timestamp":1605988800000,"open":2.4514,"high":2.4514,"low":2.2913,"close":2.3822,"volume":374595.35}
{"timestamp":1606003200000,"open":2.3825,"high":2.4201,"low":2.1,"close":2.2195,"volume":752290.42}
{"timestamp":1606017600000,"open":2.2159,"high":2.222,"low":2.101,"close":2.2044,"volume":271403.27}
{"timestamp":1606032000000,"open":2.204,"high":2.25,"low":2.04,"close":2.1003,"volume":476477.02}
{"timestamp":1606046400000,"open":2.1003,"high":2.2155,"low":2.0846,"close":2.18,"volume":364989.8}
{"timestamp":1606060800000,"open":2.1762,"high":2.28,"low":2.1378,"close":2.273,"volume":324776.85}
{"timestamp":1606075200000,"open":2.2729,"high":2.28,"low":2.139,"close":2.1514,"volume":258189.89}
{"timestamp":1606089600000,"open":2.161,"high":2.2507,"low":2.112,"close":2.231,"volume":308630.87}
{"timestamp":1606104000000,"open":2.2291,"high":2.3199,"low":2.2254,"close":2.2662,"volume":390243.27}
{"timestamp":1606118400000,"open":2.2692,"high":2.3635,"low":2.2571,"close":2.2957,"volume":375975.43}
{"timestamp":1606132800000,"open":2.2957,"high":2.3253,"low":2.1851,"close":2.2034,"volume":416744.41}
{"timestamp":1606147200000,"open":2.205,"high":2.2673,"low":2.15,"close":2.2326,"volume":317759.48}
{"timestamp":1606161600000,"open":2.2323,"high":2.32,"low":2.217,"close":2.2786,"volume":284807.3}
{"timestamp":1606176000000,"open":2.2786,"high":2.44,"low":2.2239,"close":2.386,"volume":771951.99}
{"timestamp":1606190400000,"open":2.3824,"high":2.4575,"low":2.2,"close":2.3666,"volume":949948.62}
{"timestamp":1606204800000,"open":2.3666,"high":2.4731,"low":2.16,"close":2.2313,"volume":742242.73}
{"timestamp":1606219200000,"open":2.2238,"high":2.2533,"low":2.1338,"close":2.2312,"volume":497682.27}
{"timestamp":1606233600000,"open":2.2386,"high":2.2889,"low":2.19,"close":2.2669,"volume":285976.13}
{"timestamp":1606248000000,"open":2.2655,"high":2.294,"low":2.2095,"close":2.2823,"volume":286990.3}
{"timestamp":1606262400000,"open":2.2795,"high":2.3753,"low":2.1703,"close":2.1969,"volume":800114.84}
{"timestamp":1606276800000,"open":2.1967,"high":2.2654,"low":2.18,"close":2.2475,"volume":178044.86}
{"timestamp":1606291200000,"open":2.2476,"high":2.3488,"low":2.2244,"close":2.2956,"volume":312997.42}
{"timestamp":1606305600000,"open":2.2979,"high":2.4609,"low":2.2827,"close":2.417,"volume":877299.72}
{"timestamp":1606320000000,"open":2.42,"high":2.49,"low":2.3634,"close":2.4167,"volume":654105.3}
{"timestamp":1606334400000,"open":2.4166,"high":2.4382,"low":2.1999,"close":2.2661,"volume":775119.47}
{"timestamp":1606348800000,"open":2.2653,"high":2.3101,"low":1.782,"close":1.936,"volume":1986790.8}
{"timestamp":1606363200000,"open":1.936,"high":1.9617,"low":1.8111,"close":1.8298,"volume":994822.38}
{"timestamp":1606377600000,"open":1.8377,"high":1.8941,"low":1.7212,"close":1.8408,"volume":1392790.87}
{"timestamp":1606392000000,"open":1.8392,"high":1.8726,"low":1.8,"close":1.8278,"volume":1289740.2}
{"timestamp":1606406400000,"open":1.8276,"high":1.8384,"low":1.7334,"close":1.7963,"volume":860443.77}
{"timestamp":1606420800000,"open":1.7988,"high":1.9195,"low":1.7953,"close":1.9111,"volume":278686.7}
{"timestamp":1606435200000,"open":1.9117,"high":2.04,"low":1.8926,"close":1.95,"volume":538139.25}
{"timestamp":1606449600000,"open":1.9574,"high":1.9714,"low":1.9123,"close":1.9149,"volume":172524.15}
{"timestamp":1606464000000,"open":1.9212,"high":1.9255,"low":1.8018,"close":1.8284,"volume":283794.58}
{"timestamp":1606478400000,"open":1.8266,"high":1.9464,"low":1.78,"close":1.78,"volume":518375.9}
{"timestamp":1606492800000,"open":1.78,"high":1.8322,"low":1.7694,"close":1.8127,"volume":136384.55}
{"timestamp":1606507200000,"open":1.8157,"high":1.8636,"low":1.8028,"close":1.861,"volume":153022.89}
{"timestamp":1606521600000,"open":1.8644,"high":1.8753,"low":1.8323,"close":1.8427,"volume":246059.87}
{"timestamp":1606536000000,"open":1.8427,"high":1.8717,"low":1.8226,"close":1.8351,"volume":199042.74}
{"timestamp":1606550400000,"open":1.8366,"high":1.8715,"low":1.8016,"close":1.8662,"volume":272744.8}
{"timestamp":1606564800000,"open":1.8662,"high":1.938,"low":1.8507,"close":1.9254,"volume":385529.01}
{"timestamp":1606579200000,"open":1.93,"high":1.94,"low":1.8989,"close":1.9145,"volume":181104.02}
{"timestamp":1606593600000,"open":1.9144,"high":1.9144,"low":1.8651,"close":1.8868,"volume":96910.33}
{"timestamp":1606608000000,"open":1.8858,"high":1.8964,"low":1.85,"close":1.8949,"volume":211426.09}
{"timestamp":1606622400000,"open":1.886,"high":1.8933,"low":1.861,"close":1.8899,"volume":79382.02}
{"timestamp":1606636800000,"open":1.8906,"high":1.947,"low":1.8894,"close":1.9275,"volume":280165.3}
{"timestamp":1606651200000,"open":1.9267,"high":1.9396,"low":1.8947,"close":1.915,"volume":76343.26}
{"timestamp":1606665600000,"open":1.915,"high":1.917,"low":1.8666,"close":1.8721,"volume":127949.09}
{"timestamp":1606680000000,"open":1.8729,"high":1.9249,"low":1.8665,"close":1.9153,"volume":87445.88}
{"timestamp":1606694400000,"open":1.9184,"high":1.9815,"low":1.9184,"close":1.9662,"volume":189912.91}
{"timestamp":1606708800000,"open":1.9678,"high":1.9683,"low":1.9363,"close":1.9453,"volume":66014.73}
{"timestamp":1606723200000,"open":1.9453,"high":1.9611,"low":1.9034,"close":1.9607,"volume":110284.15}
{"timestamp":1606737600000,"open":1.9607,"high":2.0182,"low":1.9382,"close":1.9586,"volume":415380.7}
{"timestamp":1606752000000,"open":1.96,"high":2.0133,"low":1.956,"close":1.968,"volume":189505.12}
{"timestamp":1606766400000,"open":1.9639,"high":1.9873,"low":1.9501,"close":1.9665,"volume":123522.4}
{"timestamp":1606780800000,"open":1.9641,"high":1.99,"low":1.9333,"close":1.9705,"volume":159597.27}
{"timestamp":1606795200000,"open":1.9708,"high":2.1404,"low":1.9705,"close":2.1249,"volume":356036.09}
{"timestamp":1606809600000,"open":2.1249,"high":2.1305,"low":2.0262,"close":2.067,"volume":490260.27}
{"timestamp":1606824000000,"open":2.0673,"high":2.098,"low":1.9168,"close":2.046,"volume":797522.1}
{"timestamp":1606838400000,"open":2.0461,"high":2.0652,"low":1.9606,"close":2.005,"volume":217327.72}
{"timestamp":1606852800000,"open":1.9997,"high":2.0423,"low":1.9718,"close":1.9738,"volume":82168.19}
{"timestamp":1606867200000,"open":1.9702,"high":2.085,"low":1.9333,"close":2.0188,"volume":249865.36}
{"timestamp":1606881600000,"open":2.0261,"high":2.065,"low":1.9863,"close":2.0601,"volume":178021.69}
{"timestamp":1606896000000,"open":2.06,"high":2.0988,"low":2.0363,"close":2.0874,"volume":221834.43}
{"timestamp":1606910400000,"open":2.0872,"high":2.1498,"low":2.0447,"close":2.1172,"volume":645065.97}
{"timestamp":1606924800000,"open":2.1178,"high":2.2098,"low":2.091,"close":2.1356,"volume":607967.3}
{"timestamp":1606939200000,"open":2.1348,"high":2.1348,"low":2.0905,"close":2.1209,"volume":300993.73}
{"timestamp":1606953600000,"open":2.119,"high":2.1491,"low":2.074,"close":2.1438,"volume":199737.49}
{"timestamp":1606968000000,"open":2.1438,"high":2.2258,"low":2.1205,"close":2.1803,"volume":1283868.86}
{"timestamp":1606982400000,"open":2.1816,"high":2.2234,"low":2.1755,"close":2.2072,"volume":565070.74}
{"timestamp":1606996800000,"open":2.2073,"high":2.2279,"low":2.1048,"close":2.1074,"volume":720044.24}
{"timestamp":1607011200000,"open":2.1101,"high":2.136,"low":2.08,"close":2.1138,"volume":292838.31}
{"timestamp":1607025600000,"open":2.1163,"high":2.1217,"low":2.086,"close":2.0967,"volume":120802.69}
{"timestamp":1607040000000,"open":2.0967,"high":2.1123,"low":2.0061,"close":2.0109,"volume":268145.72}
{"timestamp":1607054400000,"open":2.0113,"high":2.0785,"low":2.0015,"close":2.0404,"volume":179751.5}
{"timestamp":1607068800000,"open":2.0404,"high":2.0798,"low":1.9506,"close":1.9507,"volume":332045.03}
{"timestamp":1607083200000,"open":1.9506,"high":1.9884,"low":1.935,"close":1.9659,"volume":240104.21}
{"timestamp":1607097600000,"open":1.9646,"high":1.9646,"low":1.9321,"close":1.9449,"volume":182942.91}
{"timestamp":1607112000000,"open":1.9434,"high":1.9447,"low":1.836,"close":1.8535,"volume":221954.02}
{"timestamp":1607126400000,"open":1.8507,"high":1.8703,"low":1.82,"close":1.864,"volume":342542.33}
{"timestamp":1607140800000,"open":1.8659,"high":1.901,"low":1.851,"close":1.8922,"volume":166237.9}
{"timestamp":1607155200000,"open":1.893,"high":1.9353,"low":1.893,"close":1.9119,"volume":180917.59}
{"timestamp":1607169600000,"open":1.9132,"high":1.946,"low":1.888,"close":1.935,"volume":159537.38}
{"timestamp":1607184000000,"open":1.9348,"high":1.9799,"low":1.9262,"close":1.9761,"volume":164287.81}
{"timestamp":1607198400000,"open":1.9761,"high":1.983,"low":1.9471,"close":1.9795,"volume":74475.39}
{"timestamp":1607212800000,"open":1.9795,"high":1.9907,"low":1.9181,"close":1.9223,"volume":135999.82}
{"timestamp":1607227200000,"open":1.9211,"high":1.9381,"low":1.9026,"close":1.9381,"volume":84805.38}
{"timestamp":1607241600000,"open":1.9381,"high":1.9399,"low":1.8494,"close":1.8768,"volume":262611.2}
{"timestamp":1607256000000,"open":1.8775,"high":1.8783,"low":1.7956,"close":1.8432,"volume":309497.59}
{"timestamp":1607270400000,"open":1.8431,"high":1.8621,"low":1.8318,"close":1.8491,"volume":127589.83}
{"timestamp":1607284800000,"open":1.8496,"high":1.86,"low":1.8389,"close":1.8505,"volume":205232.55}
{"timestamp":1607299200000,"open":1.8515,"high":1.8535,"low":1.8395,"close":1.8399,"volume":90381.14}
{"timestamp":1607313600000,"open":1.8396,"high":1.855,"low":1.8349,"close":1.8528,"volume":80784.03}
{"timestamp":1607328000000,"open":1.852,"high":1.8521,"low":1.8198,"close":1.827,"volume":169941.01}
{"timestamp":1607342400000,"open":1.8269,"high":1.8926,"low":1.8255,"close":1.8896,"volume":295925.16}
{"timestamp":1607356800000,"open":1.8902,"high":1.899,"low":1.8145,"close":1.8164,"volume":235760.52}
{"timestamp":1607371200000,"open":1.8156,"high":1.8341,"low":1.8088,"close":1.8272,"volume":89951.84}
{"timestamp":1607385600000,"open":1.8301,"high":1.8301,"low":1.7737,"close":1.7916,"volume":233526.9}
{"timestamp":1607400000000,"open":1.7911,"high":1.8139,"low":1.781,"close":1.7942,"volume":197076.67}
{"timestamp":1607414400000,"open":1.7918,"high":1.7948,"low":1.6475,"close":1.6792,"volume":915327.71}
{"timestamp":1607428800000,"open":1.6762,"high":1.7149,"low":1.6551,"close":1.7081,"volume":358810.32}
{"timestamp":1607443200000,"open":1.7062,"high":1.7623,"low":1.6976,"close":1.7361,"volume":232428.82}
{"timestamp":1607457600000,"open":1.7357,"high":1.7357,"low":1.6211,"close":1.6631,"volume":359495.17}
{"timestamp":1607472000000,"open":1.66,"high":1.6729,"low":1.6407,"close":1.6569,"volume":246364.49}
{"timestamp":1607486400000,"open":1.6584,"high":1.6594,"low":1.5516,"close":1.5516,"volume":333570.12}
{"timestamp":1607500800000,"open":1.5517,"high":1.6346,"low":1.5,"close":1.6313,"volume":830919.18}
{"timestamp":1607515200000,"open":1.6293,"high":1.6532,"low":1.6074,"close":1.6461,"volume":228971.76}
{"timestamp":1607529600000,"open":1.6485,"high":1.6497,"low":1.6,"close":1.6131,"volume":266128.9}
{"timestamp":1607544000000,"open":1.6128,"high":1.6777,"low":1.6095,"close":1.6592,"volume":187544.87}
{"timestamp":1607558400000,"open":1.6599,"high":1.6664,"low":1.6151,"close":1.6179,"volume":158971.3}
{"timestamp":1607572800000,"open":1.6171,"high":1.6266,"low":1.579,"close":1.5922,"volume":159911.67}
{"timestamp":1607587200000,"open":1.5912,"high":1.6426,"low":1.55,"close":1.5737,"volume":222466.32}
{"timestamp":1607601600000,"open":1.5715,"high":1.5965,"low":1.5395,"close":1.5661,"volume":295539.06}
{"timestamp":1607616000000,"open":1.5664,"high":1.6173,"low":1.5592,"close":1.6123,"volume":142200.74}
{"timestamp":1607630400000,"open":1.6121,"high":1.621,"low":1.5683,"close":1.5683,"volume":82336.8}
{"timestamp":1607644800000,"open":1.5739,"high":1.5774,"low":1.4888,"close":1.5146,"volume":283864.82}
{"timestamp":1607659200000,"open":1.5129,"high":1.5235,"low":1.4737,"close":1.5035,"volume":128619.62}
{"timestamp":1607673600000,"open":1.5049,"high":1.5231,"low":1.4493,"close":1.45,"volume":355897.05}
{"timestamp":1607688000000,"open":1.45,"high":1.4978,"low":1.4328,"close":1.4934,"volume":217304.05}
{"timestamp":1607702400000,"open":1.4919,"high":1.4919,"low":1.4529,"close":1.4739,"volume":195783.37}
{"timestamp":1607716800000,"open":1.475,"high":1.5,"low":1.4367,"close":1.4389,"volume":247611.84}
{"timestamp":1607731200000,"open":1.4368,"high":1.5194,"low":1.4366,"close":1.4882,"volume":272566.32}
{"timestamp":1607745600000,"open":1.4873,"high":1.5239,"low":1.4803,"close":1.5051,"volume":229270.3}
{"timestamp":1607760000000,"open":1.5053,"high":1.5342,"low":1.4942,"close":1.5327,"volume":233892.22}
{"timestamp":1607774400000,"open":1.5325,"high":1.5382,"low":1.4631,"close":1.4739,"volume":322100.78}
{"timestamp":1607788800000,"open":1.4758,"high":1.5165,"low":1.4667,"close":1.512,"volume":187567.61}
{"timestamp":1607803200000,"open":1.512,"high":1.5172,"low":1.4881,"close":1.4912,"volume":178243.5}
{"timestamp":1607817600000,"open":1.4909,"high":1.4983,"low":1.4702,"close":1.4711,"volume":97478.72}
{"timestamp":1607832000000,"open":1.4721,"high":1.5218,"low":1.4578,"close":1.5183,"volume":150381.59}
{"timestamp":1607846400000,"open":1.5183,"high":1.567,"low":1.5171,"close":1.5592,"volume":324673.71}
{"timestamp":1607860800000,"open":1.5578,"high":1.7,"low":1.5543,"close":1.5848,"volume":780811.77}
{"timestamp":1607875200000,"open":1.5848,"high":1.6155,"low":1.5848,"close":1.5859,"volume":227309.84}
{"timestamp":1607889600000,"open":1.5854,"high":1.5869,"low":1.5429,"close":1.5701,"volume":168878.8}
{"timestamp":1607904000000,"open":1.5651,"high":1.6,"low":1.5411,"close":1.5948,"volume":148632.89}
{"timestamp":1607918400000,"open":1.5946,"high":1.5981,"low":1.5745,"close":1.5873,"volume":138646.62}
{"timestamp":1607932800000,"open":1.587,"high":1.6253,"low":1.5331,"close":1.5467,"volume":499260.82}
{"timestamp":1607947200000,"open":1.5467,"high":1.5809,"low":1.5224,"close":1.563,"volume":316450.16}
{"timestamp":1607961600000,"open":1.5657,"high":1.566,"low":1.5412,"close":1.5507,"volume":139431.65}
{"timestamp":1607976000000,"open":1.5504,"high":1.608,"low":1.5411,"close":1.5946,"volume":261149.3}
{"timestamp":1607990400000,"open":1.594,"high":1.7715,"low":1.5875,"close":1.7368,"volume":773140.11}
{"timestamp":1608004800000,"open":1.7367,"high":1.7367,"low":1.6527,"close":1.7256,"volume":840405.83}
{"timestamp":1608019200000,"open":1.7264,"high":1.8039,"low":1.6665,"close":1.7723,"volume":749269.48}
{"timestamp":1608033600000,"open":1.772,"high":1.7875,"low":1.7142,"close":1.7294,"volume":554303.07}
{"timestamp":1608048000000,"open":1.7303,"high":1.7645,"low":1.7021,"close":1.747,"volume":432704.57}
{"timestamp":1608062400000,"open":1.748,"high":1.7623,"low":1.7003,"close":1.7586,"volume":212245.8}
{"timestamp":1608076800000,"open":1.7577,"high":1.7622,"low":1.6025,"close":1.6278,"volume":590098.66}
{"timestamp":1608091200000,"open":1.6293,"high":1.687,"low":1.6204,"close":1.6574,"volume":286218.64}
{"timestamp":1608105600000,"open":1.6593,"high":1.6852,"low":1.6312,"close":1.6391,"volume":406570.42}
{"timestamp":1608120000000,"open":1.6392,"high":1.7691,"low":1.62,"close":1.7343,"volume":702426.84}
{"timestamp":1608134400000,"open":1.7343,"high":1.7498,"low":1.6865,"close":1.6985,"volume":619018.85}
{"timestamp":1608148800000,"open":1.7033,"high":1.7919,"low":1.6944,"close":1.7829,"volume":493777.91}
{"timestamp":1608163200000,"open":1.78,"high":1.8064,"low":1.6902,"close":1.7104,"volume":622820.24}
{"timestamp":1608177600000,"open":1.712,"high":1.7437,"low":1.6786,"close":1.7371,"volume":388745.68}
{"timestamp":1608192000000,"open":1.7388,"high":1.8,"low":1.67,"close":1.7367,"volume":567020.53}
{"timestamp":1608206400000,"open":1.7367,"high":1.7544,"low":1.7056,"close":1.7375,"volume":272305.7}
{"timestamp":1608220800000,"open":1.7415,"high":1.7632,"low":1.6587,"close":1.6724,"volume":464945.51}
{"timestamp":1608235200000,"open":1.6699,"high":1.7028,"low":1.6382,"close":1.68,"volume":212222.75}
{"timestamp":1608249600000,"open":1.6769,"high":1.6836,"low":1.6307,"close":1.6729,"volume":248178.85}
{"timestamp":1608264000000,"open":1.6671,"high":1.6877,"low":1.649,"close":1.6802,"volume":137946.87}
{"timestamp":1608278400000,"open":1.681,"high":1.7077,"low":1.6661,"close":1.6757,"volume":247071.83}
{"timestamp":1608292800000,"open":1.6781,"high":1.69,"low":1.6343,"close":1.6444,"volume":219712.95}
{"timestamp":1608307200000,"open":1.6466,"high":1.6867,"low":1.6379,"close":1.6675,"volume":162631.27}
{"timestamp":1608321600000,"open":1.669,"high":1.7014,"low":1.6622,"close":1.7014,"volume":111682.72}
{"timestamp":1608336000000,"open":1.6987,"high":1.7522,"low":1.6968,"close":1.748,"volume":197131.64}
{"timestamp":1608350400000,"open":1.7472,"high":1.7488,"low":1.695,"close":1.7155,"volume":226511.85}
{"timestamp":1608364800000,"open":1.7177,"high":1.7677,"low":1.7001,"close":1.7493,"volume":233327.43}
{"timestamp":1608379200000,"open":1.7492,"high":1.7614,"low":1.6841,"close":1.7,"volume":313274.16}
{"timestamp":1608393600000,"open":1.7045,"high":1.7181,"low":1.675,"close":1.6856,"volume":259960.36}
{"timestamp":1608408000000,"open":1.6848,"high":1.6901,"low":1.6595,"close":1.6707,"volume":101902.52}
{"timestamp":1608422400000,"open":1.6706,"high":1.6706,"low":1.632,"close":1.6417,"volume":163308.74}
{"timestamp":1608436800000,"open":1.6411,"high":1.6698,"low":1.61,"close":1.6681,"volume":134911.97}
{"timestamp":1608451200000,"open":1.6691,"high":1.6889,"low":1.649,"close":1.6615,"volume":146493.46}
{"timestamp":1608465600000,"open":1.6609,"high":1.6673,"low":1.6245,"close":1.6447,"volume":198633.84}
{"timestamp":1608480000000,"open":1.6457,"high":1.647,"low":1.5582,"close":1.5633,"volume":277095.49}
{"timestamp":1608494400000,"open":1.5625,"high":1.6072,"low":1.521,"close":1.5635,"volume":447834.09}
{"timestamp":1608508800000,"open":1.5605,"high":1.6193,"low":1.5369,"close":1.6162,"volume":230050.45}
{"timestamp":1608523200000,"open":1.617,"high":1.62,"low":1.5612,"close":1.6002,"volume":162085.66}
{"timestamp":1608537600000,"open":1.6002,"high":1.6036,"low":1.5027,"close":1.5133,"volume":414873.26}
{"timestamp":1608552000000,"open":1.5111,"high":1.5305,"low":1.49,"close":1.5186,"volume":163471.04}
{"timestamp":1608566400000,"open":1.5189,"high":1.55,"low":1.5186,"close":1.5326,"volume":77320.22}
{"timestamp":1608580800000,"open":1.5321,"high":1.56,"low":1.5256,"close":1.5331,"volume":218177.32}
{"timestamp":1608595200000,"open":1.5354,"high":1.5587,"low":1.5117,"close":1.549,"volume":187913.5}
{"timestamp":1608609600000,"open":1.5472,"high":1.56,"low":1.5,"close":1.5133,"volume":212157.27}
{"timestamp":1608624000000,"open":1.5119,"high":1.54,"low":1.47,"close":1.5173,"volume":553219.29}
{"timestamp":1608638400000,"open":1.5182,"high":1.5799,"low":1.5099,"close":1.5506,"volume":584301.32}
{"timestamp":1608652800000,"open":1.5518,"high":1.5596,"low":1.5175,"close":1.5353,"volume":201057.94}
{"timestamp":1608667200000,"open":1.5367,"high":1.5474,"low":1.4734,"close":1.49,"volume":296809.98}
{"timestamp":1608681600000,"open":1.49,"high":1.5126,"low":1.4561,"close":1.4667,"volume":267012.64}
{"timestamp":1608696000000,"open":1.4658,"high":1.4679,"low":1.3735,"close":1.3972,"volume":665279.45}
{"timestamp":1608710400000,"open":1.3931,"high":1.4117,"low":1.2867,"close":1.3197,"volume":790664.47}
{"timestamp":1608724800000,"open":1.3159,"high":1.3845,"low":1.2882,"close":1.295,"volume":565699.87}
{"timestamp":1608739200000,"open":1.2948,"high":1.3103,"low":1.2776,"close":1.2993,"volume":580771.46}
{"timestamp":1608753600000,"open":1.2991,"high":1.305,"low":1.0301,"close":1.198,"volume":1482128.01}
{"timestamp":1608768000000,"open":1.1987,"high":1.2891,"low":1.1652,"close":1.2547,"volume":535737.67}
{"timestamp":1608782400000,"open":1.2567,"high":1.2922,"low":1.2222,"close":1.2719,"volume":221853.28}
{"timestamp":1608796800000,"open":1.2719,"high":1.3062,"low":1.251,"close":1.2857,"volume":334074.07}
{"timestamp":1608811200000,"open":1.2845,"high":1.3213,"low":1.2715,"close":1.3151,"volume":272915.88}
{"timestamp":1608825600000,"open":1.3151,"high":1.3293,"low":1.2955,"close":1.326,"volume":181462.43}
{"timestamp":1608840000000,"open":1.3252,"high":1.3888,"low":1.3148,"close":1.3612,"volume":238923.74}
{"timestamp":1608854400000,"open":1.3641,"high":1.4599,"low":1.3417,"close":1.4257,"volume":376805.77}
{"timestamp":1608868800000,"open":1.4258,"high":1.4394,"low":1.397,"close":1.418,"volume":138425.86}
{"timestamp":1608883200000,"open":1.4209,"high":1.45,"low":1.4021,"close":1.4087,"volume":205444.56}
{"timestamp":1608897600000,"open":1.4111,"high":1.4241,"low":1.3719,"close":1.3811,"volume":277052.33}
{"timestamp":1608912000000,"open":1.382,"high":1.4337,"low":1.3604,"close":1.4283,"volume":305046.0}
{"timestamp":1608926400000,"open":1.4249,"high":1.4486,"low":1.4235,"close":1.4464,"volume":88558.37}
{"timestamp":1608940800000,"open":1.4488,"high":1.4497,"low":1.4248,"close":1.4248,"volume":74546.42}
{"timestamp":1608955200000,"open":1.4258,"high":1.4263,"low":1.3689,"close":1.3776,"volume":80923.07}
{"timestamp":1608969600000,"open":1.3764,"high":1.3981,"low":1.3442,"close":1.3789,"volume":122561.97}
{"timestamp":1608984000000,"open":1.3785,"high":1.3879,"low":1.3398,"close":1.3604,"volume":216067.42}
{"timestamp":1608998400000,"open":1.3594,"high":1.3963,"low":1.3454,"close":1.3517,"volume":236310.44}
{"timestamp":1609012800000,"open":1.3492,"high":1.3569,"low":1.3118,"close":1.3258,"volume":181783.01}
{"timestamp":1609027200000,"open":1.324,"high":1.3397,"low":1.3,"close":1.3188,"volume":297302.08}
{"timestamp":1609041600000,"open":1.319,"high":1.3261,"low":1.3057,"close":1.3066,"volume":158209.65}
{"timestamp":1609056000000,"open":1.3081,"high":1.3132,"low":1.28,"close":1.2974,"volume":375895.57}
{"timestamp":1609070400000,"open":1.2921,"high":1.4014,"low":1.2616,"close":1.4014,"volume":737943.46}
{"timestamp":1609084800000,"open":1.4012,"high":1.417,"low":1.332,"close":1.3547,"volume":357723.25}
{"timestamp":1609099200000,"open":1.3534,"high":1.3554,"low":1.2838,"close":1.3037,"volume":243824.44}
{"timestamp":1609113600000,"open":1.3041,"high":1.3571,"low":1.2867,"close":1.3306,"volume":176779.33}
{"timestamp":1609128000000,"open":1.3308,"high":1.3636,"low":1.3138,"close":1.3537,"volume":218246.24}
{"timestamp":1609142400000,"open":1.3548,"high":1.3904,"low":1.35,"close":1.3842,"volume":350573.9}
{"timestamp":1609156800000,"open":1.3836,"high":1.4152,"low":1.346,"close":1.3943,"volume":296705.72}
{"timestamp":1609171200000,"open":1.3965,"high":1.4488,"low":1.3922,"close":1.426,"volume":303235.89}
{"timestamp":1609185600000,"open":1.4258,"high":1.5223,"low":1.425,"close":1.5172,"volume":813079.49}
{"timestamp":1609200000000,"open":1.5187,"high":1.5582,"low":1.4388,"close":1.4471,"volume":542192.7}
{"timestamp":1609214400000,"open":1.4467,"high":1.5673,"low":1.4428,"close":1.5461,"volume":770243.04}
{"timestamp":1609228800000,"open":1.5479,"high":1.6498,"low":1.5224,"close":1.5767,"volume":915161.6}
{"timestamp":1609243200000,"open":1.5795,"high":1.6276,"low":1.5354,"close":1.5584,"volume":653735.07}
{"timestamp":1609257600000,"open":1.5562,"high":1.6571,"low":1.5074,"close":1.6515,"volume":889664.57}
{"timestamp":1609272000000,"open":1.6498,"high":1.735,"low":1.6231,"close":1.6704,"volume":1099107.63}
{"timestamp":1609286400000,"open":1.6734,"high":1.6903,"low":1.6177,"close":1.6374,"volume":257419.19}
{"timestamp":1609300800000,"open":1.6375,"high":1.6628,"low":1.5778,"close":1.578,"volume":392625.5}
{"timestamp":1609315200000,"open":1.5781,"high":1.637,"low":1.5401,"close":1.5787,"volume":444974.92}
{"timestamp":1609329600000,"open":1.5787,"high":1.5888,"low":1.5388,"close":1.5766,"volume":324504.22}
{"timestamp":1609344000000,"open":1.5786,"high":1.6104,"low":1.5527,"close":1.5712,"volume":430229.26}
{"timestamp":1609358400000,"open":1.5739,"high":1.5783,"low":1.5235,"close":1.535,"volume":321543.19}
{"timestamp":1609372800000,"open":1.5337,"high":1.5426,"low":1.4723,"close":1.4945,"volume":478046.65}
{"timestamp":1609387200000,"open":1.4945,"high":1.54,"low":1.488,"close":1.5248,"volume":267155.9}
{"timestamp":1609401600000,"open":1.5235,"high":1.5372,"low":1.4771,"close":1.4912,"volume":300438.43}
{"timestamp":1609416000000,"open":1.4908,"high":1.5068,"low":1.42,"close":1.4581,"volume":491731.99}
{"timestamp":1609430400000,"open":1.4573,"high":1.5523,"low":1.4527,"close":1.5495,"volume":421842.89}
{"timestamp":1609444800000,"open":1.5499,"high":1.5506,"low":1.4906,"close":1.5073,"volume":210411.49}
{"timestamp":1609459200000,"open":1.5088,"high":1.61,"low":1.499,"close":1.6029,"volume":403885.5}
{"timestamp":1609473600000,"open":1.6029,"high":1.641,"low":1.5824,"close":1.6196,"volume":474938.39}
{"timestamp":1609488000000,"open":1.6183,"high":1.649,"low":1.5701,"close":1.6272,"volume":458724.27}
{"timestamp":1609502400000,"open":1.6275,"high":1.6579,"low":1.5808,"close":1.6463,"volume":651745.93}
{"timestamp":1609516800000,"open":1.6478,"high":1.8327,"low":1.6155,"close":1.7256,"volume":1558078.2}
{"timestamp":1609531200000,"open":1.726,"high":1.86,"low":1.7142,"close":1.8421,"volume":874619.16}
{"timestamp":1609545600000,"open":1.8421,"high":1.9071,"low":1.7244,"close":1.8614,"volume":1310461.36}
{"timestamp":1609560000000,"open":1.8632,"high":1.8633,"low":1.7453,"close":1.7523,"volume":618781.97}
{"timestamp":1609574400000,"open":1.7526,"high":1.7954,"low":1.7158,"close":1.7655,"volume":603978.54}
{"timestamp":1609588800000,"open":1.7638,"high":1.8553,"low":1.7116,"close":1.7793,"volume":845519.06}
{"timestamp":1609603200000,"open":1.7799,"high":2.0,"low":1.75,"close":1.9176,"volume":1152091.72}
{"timestamp":1609617600000,"open":1.9188,"high":1.9205,"low":1.7508,"close":1.7999,"volume":722986.97}
{"timestamp":1609632000000,"open":1.7998,"high":1.95,"low":1.7973,"close":1.9462,"volume":532881.9}
{"timestamp":1609646400000,"open":1.9467,"high":2.1,"low":1.9143,"close":2.0709,"volume":1041262.8}
{"timestamp":1609660800000,"open":2.0662,"high":2.38,"low":2.0642,"close":2.2657,"volume":2471257.28}
{"timestamp":1609675200000,"open":2.2657,"high":2.3384,"low":1.9893,"close":2.0742,"volume":2031996.38}
{"timestamp":1609689600000,"open":2.074,"high":2.1107,"low":1.8938,"close":1.9638,"volume":1213604.29}
{"timestamp":1609704000000,"open":1.9638,"high":2.185,"low":1.9472,"close":2.1779,"volume":1027338.48}
{"timestamp":1609718400000,"open":2.1789,"high":2.4,"low":2.1,"close":2.3094,"volume":1697574.43}
{"timestamp":1609732800000,"open":2.309,"high":2.3758,"low":2.0827,"close":2.1168,"volume":985579.79}
{"timestamp":1609747200000,"open":2.1153,"high":2.2138,"low":1.86,"close":2.0429,"volume":1753753.05}
{"timestamp":1609761600000,"open":2.0429,"high":2.3478,"low":2.0198,"close":2.2786,"volume":1089168.53}
{"timestamp":1609776000000,"open":2.2757,"high":2.45,"low":2.1179,"close":2.4397,"volume":1018018.08}
{"timestamp":1609790400000,"open":2.4397,"high":2.4989,"low":2.18,"close":2.4909,"volume":1256720.92}
{"timestamp":1609804800000,"open":2.4911,"high":2.5093,"low":2.1673,"close":2.1927,"volume":1284862.21}
{"timestamp":1609819200000,"open":2.1927,"high":2.257,"low":2.0621,"close":2.1864,"volume":1418837.77}
{"timestamp":1609833600000,"open":2.1867,"high":2.3977,"low":2.1696,"close":2.384,"volume":649144.49}
{"timestamp":1609848000000,"open":2.3882,"high":2.4096,"low":2.1502,"close":2.1948,"volume":1255610.6}
{"timestamp":1609862400000,"open":2.1948,"high":2.3473,"low":2.1714,"close":2.2341,"volume":869358.05}
{"timestamp":1609876800000,"open":2.2385,"high":2.2591,"low":2.1104,"close":2.1636,"volume":1224193.87}
{"timestamp":1609891200000,"open":2.1636,"high":2.1761,"low":1.9692,"close":1.9893,"volume":1419307.32}
{"timestamp":1609905600000,"open":1.9893,"high":2.0681,"low":1.9345,"close":2.0192,"volume":1533555.23}
{"timestamp":1609920000000,"open":2.0165,"high":2.1187,"low":1.9734,"close":2.08,"volume":1416605.96}
{"timestamp":1609934400000,"open":2.0825,"high":2.189,"low":2.0523,"close":2.0813,"volume":1168757.56}
{"timestamp":1609948800000,"open":2.0801,"high":2.1265,"low":1.9743,"close":1.981,"volume":1473862.55}
{"timestamp":1609963200000,"open":1.9754,"high":2.051,"low":1.9017,"close":1.9414,"volume":1439440.85}
{"timestamp":1609977600000,"open":1.9404,"high":2.45,"low":1.9214,"close":2.1755,"volume":3906187.02}
{"timestamp":1609992000000,"open":2.1804,"high":2.2785,"low":2.1263,"close":2.1264,"volume":861279.9}
{"timestamp":1610006400000,"open":2.126,"high":2.3896,"low":2.005,"close":2.2037,"volume":7923928.63}
{"timestamp":1610020800000,"open":2.2036,"high":2.65,"low":2.1883,"close":2.3834,"volume":9917878.64}
{"timestamp":1610035200000,"open":2.3831,"high":2.4499,"low":2.1555,"close":2.3626,"volume":5474369.74}
{"timestamp":1610049600000,"open":2.3629,"high":2.423,"low":2.3283,"close":2.3635,"volume":2777362.31}
{"timestamp":1610064000000,"open":2.3655,"high":2.4245,"low":2.175,"close":2.2619,"volume":3938806.46}
{"timestamp":1610078400000,"open":2.2616,"high":2.4295,"low":2.1925,"close":2.4095,"volume":3379151.49}
{"timestamp":1610092800000,"open":2.4054,"high":3.4,"low":2.193,"close":3.1519,"volume":9827803.45}
{"timestamp":1610107200000,"open":3.1555,"high":3.8,"low":3.0916,"close":3.2992,"volume":7946546.07}
{"timestamp":1610121600000,"open":3.3027,"high":3.5437,"low":3.1826,"close":3.2105,"volume":2664799.18}
{"timestamp":1610136000000,"open":3.2034,"high":3.2496,"low":3.0,"close":3.2214,"volume":2109290.02}
{"timestamp":1610150400000,"open":3.212,"high":3.2724,"low":3.0407,"close":3.1638,"volume":1767362.31}
{"timestamp":1610164800000,"open":3.161,"high":3.34,"low":3.0603,"close":3.0834,"volume":1621995.99}
{"timestamp":1610179200000,"open":3.084,"high":3.344,"low":3.0725,"close":3.1358,"volume":1338094.64}
{"timestamp":1610193600000,"open":3.1358,"high":3.2401,"low":3.0729,"close":3.1066,"volume":725522.43}
{"timestamp":1610208000000,"open":3.1011,"high":3.6998,"low":2.93,"close":3.6238,"volume":3049052.54}
{"timestamp":1610222400000,"open":3.6317,"high":3.6772,"low":3.3642,"close":3.3829,"volume":1379160.74}
{"timestamp":1610236800000,"open":3.3734,"high":3.6605,"low":3.3151,"close":3.5265,"volume":1005418.91}
{"timestamp":1610251200000,"open":3.5265,"high":3.7517,"low":3.52,"close":3.733,"volume":530032.76}
{"timestamp":1610265600000,"open":3.733,"high":3.7353,"low":3.165,"close":3.2501,"volume":1433639.64}
{"timestamp":1610280000000,"open":3.2501,"high":3.4293,"low":3.2038,"close":3.4137,"volume":1079748.33}
{"timestamp":1610294400000,"open":3.4153,"high":3.4599,"low":3.2563,"close":3.3251,"volume":904865.47}
{"timestamp":1610308800000,"open":3.326,"high":3.5,"low":3.1556,"close":3.449,"volume":866108.4}
{"timestamp":1610323200000,"open":3.4455,"high":3.5282,"low":3.0376,"close":3.1376,"volume":1345320.45}
{"timestamp":1610337600000,"open":3.1438,"high":3.201,"low":2.8362,"close":2.9946,"volume":1282336.11}
{"timestamp":1610352000000,"open":2.9991,"high":3.1509,"low":2.8487,"close":2.8589,"volume":1596618.23}
{"timestamp":1610366400000,"open":2.8648,"high":2.9896,"low":2.667,"close":2.7598,"volume":2590287.12}
{"timestamp":1610380800000,"open":2.7584,"high":2.9069,"low":2.5795,"close":2.8578,"volume":1160835.08}
{"timestamp":1610395200000,"open":2.8579,"high":3.1165,"low":2.8206,"close":3.1016,"volume":758864.69}
{"timestamp":1610409600000,"open":3.1016,"high":3.2799,"low":3.058,"close":3.2708,"volume":567930.66}
{"timestamp":1610424000000,"open":3.271,"high":3.4999,"low":3.2629,"close":3.3824,"volume":871010.7}
{"timestamp":1610438400000,"open":3.3824,"high":3.4695,"low":3.293,"close":3.4185,"volume":812800.82}
{"timestamp":1610452800000,"open":3.4207,"high":3.478,"low":3.15,"close":3.3039,"volume":863494.36}
{"timestamp":1610467200000,"open":3.3064,"high":3.88,"low":3.3064,"close":3.6777,"volume":2619402.26}
{"timestamp":1610481600000,"open":3.6754,"high":3.6944,"low":3.4504,"close":3.6354,"volume":1341272.88}
{"timestamp":1610496000000,"open":3.6354,"high":3.637,"low":3.4425,"close":3.5128,"volume":1111127.15}
{"timestamp":1610510400000,"open":3.5136,"high":3.5219,"low":3.2633,"close":3.4868,"volume":1010576.17}
{"timestamp":1610524800000,"open":3.4888,"high":3.4895,"low":3.265,"close":3.3708,"volume":721928.25}
{"timestamp":1610539200000,"open":3.3656,"high":3.566,"low":3.3264,"close":3.5398,"volume":622893.71}
{"timestamp":1610553600000,"open":3.5407,"high":3.5604,"low":3.4455,"close":3.4831,"volume":629419.33}
{"timestamp":1610568000000,"open":3.4831,"high":3.6309,"low":3.392,"close":3.5242,"volume":1027711.19}
{"timestamp":1610582400000,"open":3.5243,"high":3.5387,"low":3.3616,"close":3.3844,"volume":467139.43}
{"timestamp":1610596800000,"open":3.3844,"high":3.5,"low":3.3263,"close":3.404,"volume":766948.55}
{"timestamp":1610611200000,"open":3.4045,"high":3.475,"low":3.3574,"close":3.4219,"volume":698842.91}
{"timestamp":1610625600000,"open":3.4218,"high":3.5955,"low":3.3645,"close":3.4899,"volume":1328853.62}
{"timestamp":1610640000000,"open":3.4951,"high":3.5072,"low":3.1814,"close":3.2886,"volume":2420209.54}
{"timestamp":1610654400000,"open":3.2892,"high":3.3242,"low":3.2,"close":3.2921,"volume":740115.68}
{"timestamp":1610668800000,"open":3.2921,"high":3.4489,"low":3.2766,"close":3.3278,"volume":798486.34}
{"timestamp":1610683200000,"open":3.3278,"high":3.3899,"low":3.2443,"close":3.3711,"volume":594015.22}
{"timestamp":1610697600000,"open":3.3711,"high":3.4213,"low":3.3233,"close":3.3747,"volume":744955.94}
{"timestamp":1610712000000,"open":3.3715,"high":3.4167,"low":3.09,"close":3.1006,"volume":1168855.12}
{"timestamp":1610726400000,"open":3.1004,"high":3.1977,"low":2.9618,"close":3.1615,"volume":1050704.31}
{"timestamp":1610740800000,"open":3.1615,"high":3.2708,"low":3.1284,"close":3.2475,"volume":455525.9}
{"timestamp":1610755200000,"open":3.2479,"high":3.4622,"low":3.2463,"close":3.453,"volume":1055070.94}
{"timestamp":1610769600000,"open":3.4507,"high":3.5153,"low":3.3728,"close":3.4574,"volume":1046602.74}
{"timestamp":1610784000000,"open":3.4611,"high":3.5554,"low":3.4,"close":3.4122,"volume":1011764.12}
{"timestamp":1610798400000,"open":3.4122,"high":3.4489,"low":3.2769,"close":3.4024,"volume":2051766.9}
{"timestamp":1610812800000,"open":3.4024,"high":3.649,"low":3.3164,"close":3.5853,"volume":2079144.26}
{"timestamp":1610827200000,"open":3.5837,"high":3.7081,"low":3.3,"close":3.4247,"volume":1318200.67}
{"timestamp":1610841600000,"open":3.4251,"high":3.7177,"low":3.3,"close":3.7127,"volume":1271138.71}
{"timestamp":1610856000000,"open":3.7127,"high":3.8297,"low":3.3511,"close":3.3926,"volume":1570363.5}
{"timestamp":1610870400000,"open":3.388,"high":3.6085,"low":3.3086,"close":3.6009,"volume":900335.45}
{"timestamp":1610884800000,"open":3.6009,"high":3.6198,"low":3.4572,"close":3.5505,"volume":1212467.87}
{"timestamp":1610899200000,"open":3.5567,"high":3.9869,"low":3.524,"close":3.7862,"volume":2125369.31}
{"timestamp":1610913600000,"open":3.7881,"high":3.9876,"low":3.7567,"close":3.8268,"volume":1452224.97}
{"timestamp":1610928000000,"open":3.8243,"high":3.8997,"low":3.6167,"close":3.7607,"volume":1535188.71}
{"timestamp":1610942400000,"open":3.7582,"high":4.0254,"low":3.7204,"close":4.0138,"volume":896092.67}
{"timestamp":1610956800000,"open":4.0084,"high":4.17,"low":3.86,"close":3.9122,"volume":1607917.26}
{"timestamp":1610971200000,"open":3.9128,"high":4.0288,"low":3.8517,"close":3.9574,"volume":1039737.78}
{"timestamp":1610985600000,"open":3.9654,"high":4.0359,"low":3.865,"close":3.9021,"volume":503583.23}
{"timestamp":1611000000000,"open":3.9045,"high":3.9146,"low":3.7487,"close":3.7868,"volume":644405.12}
{"timestamp":1611014400000,"open":3.7873,"high":4.0498,"low":3.7508,"close":3.961,"volume":730198.32}
{"timestamp":1611028800000,"open":3.9609,"high":4.01,"low":3.7731,"close":3.8123,"volume":1126732.67}
{"timestamp":1611043200000,"open":3.8123,"high":3.9493,"low":3.81,"close":3.9,"volume":723466.29}
{"timestamp":1611057600000,"open":3.9,"high":3.91,"low":3.8,"close":3.8336,"volume":636871.41}
{"timestamp":1611072000000,"open":3.8336,"high":3.8578,"low":3.6,"close":3.6295,"volume":1028534.17}
{"timestamp":1611086400000,"open":3.6316,"high":3.72,"low":3.6059,"close":3.6287,"volume":522916.91}
{"timestamp":1611100800000,"open":3.6288,"high":3.7286,"low":3.5273,"close":3.5447,"volume":750933.87}
{"timestamp":1611115200000,"open":3.5447,"high":3.6278,"low":3.5347,"close":3.6119,"volume":388910.98}
{"timestamp":1611129600000,"open":3.6117,"high":3.6269,"low":3.3627,"close":3.4125,"volume":1208978.64}
{"timestamp":1611144000000,"open":3.4125,"high":3.6275,"low":3.34,"close":3.5158,"volume":1344620.82}
{"timestamp":1611158400000,"open":3.5144,"high":3.6839,"low":3.4448,"close":3.674,"volume":594294.43}
{"timestamp":1611172800000,"open":3.674,"high":3.7413,"low":3.642,"close":3.7166,"volume":513901.54}
{"timestamp":1611187200000,"open":3.7199,"high":3.7411,"low":3.5041,"close":3.53,"volume":675102.98}
{"timestamp":1611201600000,"open":3.5268,"high":3.5937,"low":3.51,"close":3.551,"volume":300264.81}
{"timestamp":1611216000000,"open":3.5579,"high":3.5579,"low":3.365,"close":3.4842,"volume":820687.58}
{"timestamp":1611230400000,"open":3.4841,"high":3.5041,"low":3.3,"close":3.3077,"volume":913873.6}
{"timestamp":1611244800000,"open":3.3052,"high":3.3843,"low":3.2374,"close":3.3156,"volume":729203.69}
{"timestamp":1611259200000,"open":3.3154,"high":3.3231,"low":2.9717,"close":2.9899,"volume":936275.28}
{"timestamp":1611273600000,"open":2.9893,"high":3.1939,"low":2.5295,"close":3.1587,"volume":2279174.59}
{"timestamp":1611288000000,"open":3.1586,"high":3.1885,"low":3.0134,"close":3.0813,"volume":1576326.36}
{"timestamp":1611302400000,"open":3.0959,"high":3.2268,"low":3.0552,"close":3.2165,"volume":552504.73}
{"timestamp":1611316800000,"open":3.2164,"high":3.45,"low":3.2061,"close":3.3916,"volume":911538.45}
{"timestamp":1611331200000,"open":3.3902,"high":3.4992,"low":3.3479,"close":3.4243,"volume":721471.3}
{"timestamp":1611345600000,"open":3.4302,"high":3.4377,"low":3.304,"close":3.3352,"volume":440487.22}
{"timestamp":1611360000000,"open":3.3302,"high":3.4233,"low":3.3056,"close":3.4226,"volume":257782.62}
{"timestamp":1611374400000,"open":3.4187,"high":3.5555,"low":3.4098,"close":3.5515,"volume":473536.42}
{"timestamp":1611388800000,"open":3.554,"high":3.6,"low":3.4414,"close":3.457,"volume":617428.74}
{"timestamp":1611403200000,"open":3.4514,"high":3.55,"low":3.4476,"close":3.4722,"volume":407312.36}
{"timestamp":1611417600000,"open":3.4806,"high":3.5364,"low":3.4577,"close":3.514,"volume":270622.13}
{"timestamp":1611432000000,"open":3.5183,"high":3.55,"low":3.4637,"close":3.5079,"volume":242772.43}
{"timestamp":1611446400000,"open":3.5018,"high":3.5771,"low":3.4781,"close":3.5555,"volume":276770.64}
{"timestamp":1611460800000,"open":3.5555,"high":3.7292,"low":3.5472,"close":3.725,"volume":615921.16}
{"timestamp":1611475200000,"open":3.7276,"high":3.79,"low":3.7018,"close":3.7419,"volume":363953.24}
{"timestamp":1611489600000,"open":3.745,"high":3.7559,"low":3.5674,"close":3.5936,"volume":479798.29}
{"timestamp":1611504000000,"open":3.5987,"high":3.641,"low":3.5205,"close":3.55,"volume":439349.48}
{"timestamp":1611518400000,"open":3.5456,"high":3.6394,"low":3.5413,"close":3.6278,"volume":281966.86}
{"timestamp":1611532800000,"open":3.6287,"high":3.6984,"low":3.54,"close":3.5469,"volume":568498.05}
{"timestamp":1611547200000,"open":3.5483,"high":3.6174,"low":3.48,"close":3.5177,"volume":648218.55}
{"timestamp":1611561600000,"open":3.517,"high":3.598,"low":3.4398,"close":3.5729,"volume":1273397.34}
{"timestamp":1611576000000,"open":3.5747,"high":3.7162,"low":3.4535,"close":3.7116,"volume":1073150.15}
{"timestamp":1611590400000,"open":3.7116,"high":3.9928,"low":3.601,"close":3.893,"volume":2202057.86}
{"timestamp":1611604800000,"open":3.893,"high":3.9197,"low":3.653,"close":3.7038,"volume":1026220.38}
{"timestamp":1611619200000,"open":3.7036,"high":3.961,"low":3.6871,"close":3.7328,"volume":988670.09}
{"timestamp":1611633600000,"open":3.7328,"high":3.8452,"low":3.7053,"close":3.7513,"volume":493134.27}
{"timestamp":1611648000000,"open":3.7507,"high":4.05,"low":3.7347,"close":4.017,"volume":1397630.68}
{"timestamp":1611662400000,"open":4.0165,"high":4.0703,"low":3.6478,"close":3.7882,"volume":1552850.27}
{"timestamp":1611676800000,"open":3.7883,"high":4.034,"low":3.7403,"close":4.0224,"volume":1471147.81}
{"timestamp":1611691200000,"open":4.0234,"high":4.097,"low":3.9792,"close":4.041,"volume":714870.78}
{"timestamp":1611705600000,"open":4.0418,"high":4.0422,"low":3.8379,"close":3.8438,"volume":363799.99}
{"timestamp":1611720000000,"open":3.8489,"high":3.8743,"low":3.7101,"close":3.7858,"volume":473842.46}
{"timestamp":1611734400000,"open":3.7791,"high":3.781,"low":3.6233,"close":3.6313,"volume":503509.65}
{"timestamp":1611748800000,"open":3.6254,"high":3.7457,"low":3.5114,"close":3.7253,"volume":639994.02}
{"timestamp":1611763200000,"open":3.7248,"high":3.7602,"low":3.6384,"close":3.7011,"volume":274381.36}
{"timestamp":1611777600000,"open":3.7021,"high":3.7716,"low":3.66,"close":3.675,"volume":236230.34}
{"timestamp":1611792000000,"open":3.664,"high":3.7387,"low":3.6,"close":3.7319,"volume":187575.25}
{"timestamp":1611806400000,"open":3.7289,"high":3.7969,"low":3.7289,"close":3.7604,"volume":257854.86}
{"timestamp":1611820800000,"open":3.7634,"high":3.8478,"low":3.7358,"close":3.8235,"volume":232629.02}
{"timestamp":1611835200000,"open":3.8235,"high":3.96,"low":3.7923,"close":3.8884,"volume":649180.91}
{"timestamp":1611849600000,"open":3.8887,"high":3.9205,"low":3.8431,"close":3.8542,"volume":372551.89}
{"timestamp":1611864000000,"open":3.851,"high":3.877,"low":3.79,"close":3.81,"volume":355633.08}
{"timestamp":1611878400000,"open":3.8092,"high":3.8742,"low":3.7875,"close":3.7875,"volume":294885.34}
{"timestamp":1611892800000,"open":3.7907,"high":3.7935,"low":3.6277,"close":3.6664,"volume":467558.16}
{"timestamp":1611907200000,"open":3.6662,"high":3.7551,"low":3.6,"close":3.728,"volume":820352.11}
{"timestamp":1611921600000,"open":3.7249,"high":3.857,"low":3.7019,"close":3.813,"volume":581884.08}
{"timestamp":1611936000000,"open":3.8133,"high":3.845,"low":3.7036,"close":3.7388,"volume":289338.23}
{"timestamp":1611950400000,"open":3.7375,"high":3.912,"low":3.7184,"close":3.8293,"volume":538150.94}
{"timestamp":1611964800000,"open":3.8301,"high":3.9188,"low":3.8136,"close":3.8286,"volume":310175.53}
{"timestamp":1611979200000,"open":3.8284,"high":3.84,"low":3.7667,"close":3.8328,"volume":120446.33}
{"timestamp":1611993600000,"open":3.8361,"high":3.93,"low":3.8001,"close":3.881,"volume":465840.79}
{"timestamp":1612008000000,"open":3.8873,"high":4.0965,"low":3.8556,"close":4.0426,"volume":831611.13}
{"timestamp":1612022400000,"open":4.0426,"high":4.2116,"low":3.9447,"close":4.02,"volume":1028510.34}
{"timestamp":1612036800000,"open":4.0239,"high":4.3179,"low":4.02,"close":4.228,"volume":1188070.92}
{"timestamp":1612051200000,"open":4.228,"high":4.3453,"low":4.154,"close":4.324,"volume":599084.45}
{"timestamp":1612065600000,"open":4.324,"high":4.55,"low":4.3209,"close":4.4867,"volume":1103496.14}
{"timestamp":1612080000000,"open":4.4892,"high":4.805,"low":4.4659,"close":4.55,"volume":1507240.6}
{"timestamp":1612094400000,"open":4.55,"high":4.5771,"low":4.1599,"close":4.2266,"volume":1213519.23}
{"timestamp":1612108800000,"open":4.2266,"high":4.3952,"low":4.1798,"close":4.2924,"volume":611417.78}
{"timestamp":1612123200000,"open":4.296,"high":4.3543,"low":4.2438,"close":4.2525,"volume":404112.28}
{"timestamp":1612137600000,"open":4.2568,"high":4.2595,"low":4.1075,"close":4.2186,"volume":378193.79}
{"timestamp":1612152000000,"open":4.2204,"high":4.2293,"low":4.1327,"close":4.1719,"volume":227176.83}
{"timestamp":1612166400000,"open":4.1656,"high":4.41,"low":4.13,"close":4.3697,"volume":440063.89}
{"timestamp":1612180800000,"open":4.3734,"high":4.3955,"low":4.1937,"close":4.2058,"volume":356861.57}
{"timestamp":1612195200000,"open":4.2103,"high":4.495,"low":4.2042,"close":4.495,"volume":361513.72}
{"timestamp":1612209600000,"open":4.4923,"high":4.617,"low":4.3958,"close":4.6148,"volume":333242.67}
{"timestamp":1612224000000,"open":4.6148,"high":4.92,"low":4.4632,"close":4.8068,"volume":1168783.9}
{"timestamp":1612238400000,"open":4.8039,"high":5.03,"low":4.7437,"close":4.956,"volume":709477.05}
{"timestamp":1612252800000,"open":4.9562,"high":5.3585,"low":4.9562,"close":5.22,"volume":1650219.23}
{"timestamp":1612267200000,"open":5.22,"high":5.25,"low":5.024,"close":5.0612,"volume":568509.56}
{"timestamp":1612281600000,"open":5.0523,"high":5.2666,"low":5.03,"close":5.1654,"volume":534489.33}
{"timestamp":1612296000000,"open":5.1654,"high":5.4026,"low":5.1109,"close":5.2331,"volume":647443.54}
{"timestamp":1612310400000,"open":5.243,"high":5.3039,"low":5.0929,"close":5.1036,"volume":325681.49}
{"timestamp":1612324800000,"open":5.0972,"high":5.2493,"low":5.0513,"close":5.1877,"volume":432724.48}
{"timestamp":1612339200000,"open":5.1862,"high":5.2284,"low":5.1243,"close":5.2239,"volume":233901.9}
{"timestamp":1612353600000,"open":5.2233,"high":5.63,"low":5.18,"close":5.6068,"volume":1189246.53}
{"timestamp":1612368000000,"open":5.6051,"high":5.6579,"low":5.4284,"close":5.4554,"volume":942480.66}
{"timestamp":1612382400000,"open":5.4554,"high":5.783,"low":5.4437,"close":5.7311,"volume":853423.66}
{"timestamp":1612396800000,"open":5.7339,"high":6.0788,"low":5.6612,"close":5.911,"volume":1731460.92}
{"timestamp":1612411200000,"open":5.9109,"high":6.0338,"low":5.8215,"close":5.8314,"volume":695196.65}
{"timestamp":1612425600000,"open":5.8314,"high":5.8745,"low":5.5676,"close":5.7631,"volume":795021.72}
{"timestamp":1612440000000,"open":5.7627,"high":5.9515,"low":5.6332,"close":5.7092,"volume":569400.53}
{"timestamp":1612454400000,"open":5.7107,"high":5.9379,"low":5.6559,"close":5.886,"volume":471040.91}
{"timestamp":1612468800000,"open":5.886,"high":6.5426,"low":5.886,"close":6.4085,"volume":1347261.66}
{"timestamp":1612483200000,"open":6.4181,"high":6.8649,"low":6.4086,"close":6.8451,"volume":868617.63}
{"timestamp":1612497600000,"open":6.8451,"high":6.9306,"low":6.6933,"close":6.7668,"volume":655615.23}
{"timestamp":1612512000000,"open":6.7665,"high":6.8058,"low":6.5877,"close":6.6629,"volume":706173.88}
{"timestamp":1612526400000,"open":6.6629,"high":7.0,"low":6.6256,"close":6.9316,"volume":756324.84}
{"timestamp":1612540800000,"open":6.9411,"high":7.1438,"low":6.641,"close":6.716,"volume":849748.18}
{"timestamp":1612555200000,"open":6.7182,"high":6.7765,"low":6.6268,"close":6.7005,"volume":399045.73}
{"timestamp":1612569600000,"open":6.7001,"high":6.8181,"low":5.9528,"close":6.1457,"volume":1451570.4}
{"timestamp":1612584000000,"open":6.1436,"high":6.1436,"low":5.8848,"close":5.9809,"volume":706135.99}
{"timestamp":1612598400000,"open":5.9769,"high":6.2601,"low":5.9769,"close":6.0033,"volume":784220.99}
{"timestamp":1612612800000,"open":6.0057,"high":6.0767,"low":5.7718,"close":5.7933,"volume":655889.76}
{"timestamp":1612627200000,"open":5.7925,"high":6.112,"low":5.7,"close":6.085,"volume":722965.64}
{"timestamp":1612641600000,"open":6.0823,"high":6.3572,"low":6.0658,"close":6.1225,"volume":719425.47}
{"timestamp":1612656000000,"open":6.1219,"high":6.1889,"low":5.853,"close":5.9017,"volume":398207.16}
{"timestamp":1612670400000,"open":5.9017,"high":5.9666,"low":5.75,"close":5.9079,"volume":453759.47}
{"timestamp":1612684800000,"open":5.9079,"high":6.6914,"low":5.9079,"close":6.6591,"volume":1129905.04}
{"timestamp":1612699200000,"open":6.66,"high":6.8807,"low":6.1888,"close":6.4551,"volume":1558357.38}
{"timestamp":1612713600000,"open":6.4599,"high":6.7054,"low":6.11,"close":6.5442,"volume":961807.05}
{"timestamp":1612728000000,"open":6.5482,"high":6.6976,"low":6.4666,"close":6.6976,"volume":609030.79}
{"timestamp":1612742400000,"open":6.6931,"high":6.7325,"low":6.4554,"close":6.6459,"volume":625358.75}
{"timestamp":1612756800000,"open":6.6367,"high":7.6389,"low":6.6337,"close":7.5587,"volume":1823605.33}
{"timestamp":1612771200000,"open":7.5577,"high":7.7158,"low":7.3686,"close":7.4868,"volume":981300.02}
{"timestamp":1612785600000,"open":7.4876,"high":7.8226,"low":7.0,"close":7.7551,"volume":1144139.5}
{"timestamp":1612800000000,"open":7.755,"high":8.078,"low":7.5248,"close":8.0344,"volume":1357388.63}
{"timestamp":1612814400000,"open":8.0336,"high":8.0711,"low":7.8123,"close":7.855,"volume":787358.85}
{"timestamp":1612828800000,"open":7.8651,"high":8.4945,"low":7.678,"close":8.328,"volume":1029762.29}
{"timestamp":1612843200000,"open":8.3319,"high":8.4158,"low":7.68,"close":8.0645,"volume":634920.6}
{"timestamp":1612857600000,"open":8.07,"high":8.4377,"low":7.6801,"close":7.7596,"volume":1505474.66}
{"timestamp":1612872000000,"open":7.7478,"high":7.8111,"low":7.55,"close":7.695,"volume":712765.91}
{"timestamp":1612886400000,"open":7.6945,"high":7.9438,"low":7.5949,"close":7.9164,"volume":538532.74}
{"timestamp":1612900800000,"open":7.9268,"high":8.0,"low":7.7876,"close":7.8005,"volume":382033.17}
{"timestamp":1612915200000,"open":7.8005,"high":8.3787,"low":7.7259,"close":8.3096,"volume":781891.79}
{"timestamp":1612929600000,"open":8.3005,"high":8.3095,"low":8.0688,"close":8.1681,"volume":472297.55}
{"timestamp":1612944000000,"open":8.1681,"high":8.4,"low":8.1546,"close":8.2456,"volume":492054.12}
{"timestamp":1612958400000,"open":8.2456,"high":8.2811,"low":7.26,"close":7.7806,"volume":952534.91}
{"timestamp":1612972800000,"open":7.7833,"high":8.3763,"low":7.6435,"close":8.3573,"volume":506451.51}
{"timestamp":1612987200000,"open":8.3561,"high":9.09,"low":8.2818,"close":9.09,"volume":1214191.91}
{"timestamp":1613001600000,"open":9.0897,"high":9.26,"low":8.72,"close":8.9489,"volume":728202.72}
{"timestamp":1613016000000,"open":8.9554,"high":9.5998,"low":8.9397,"close":9.4559,"volume":991220.13}
{"timestamp":1613030400000,"open":9.4522,"high":9.7425,"low":9.0652,"close":9.159,"volume":1976962.8}
{"timestamp":1613044800000,"open":9.1578,"high":9.4574,"low":9.1308,"close":9.2748,"volume":640382.38}
{"timestamp":1613059200000,"open":9.2689,"high":9.4085,"low":8.9989,"close":9.1219,"volume":754326.75}
{"timestamp":1613073600000,"open":9.1188,"high":9.2842,"low":8.8853,"close":9.2004,"volume":603783.99}
{"timestamp":1613088000000,"open":9.2058,"high":9.6464,"low":9.0353,"close":9.4242,"volume":604507.7}
{"timestamp":1613102400000,"open":9.418,"high":9.4328,"low":9.144,"close":9.3377,"volume":438938.92}
{"timestamp":1613116800000,"open":9.3325,"high":9.8874,"low":9.2914,"close":9.7662,"volume":471706.91}
{"timestamp":1613131200000,"open":9.7662,"high":9.93,"low":9.2066,"close":9.5419,"volume":662433.14}
{"timestamp":1613145600000,"open":9.5404,"high":9.7335,"low":9.4233,"close":9.4421,"volume":380831.02}
{"timestamp":1613160000000,"open":9.4525,"high":9.4984,"low":9.1976,"close":9.2,"volume":308841.15}
{"timestamp":1613174400000,"open":9.2007,"high":9.406,"low":9.1403,"close":9.3941,"volume":434184.13}
{"timestamp":1613188800000,"open":9.3948,"high":9.5117,"low":9.1323,"close":9.1451,"volume":426745.26}
{"timestamp":1613203200000,"open":9.15,"high":9.339,"low":8.6596,"close":8.8609,"volume":818735.89}
{"timestamp":1613217600000,"open":8.8762,"high":9.1546,"low":8.6857,"close":9.067,"volume":784255.81}
{"timestamp":1613232000000,"open":9.07,"high":9.1558,"low":8.8647,"close":8.8884,"volume":519810.66}
{"timestamp":1613246400000,"open":8.8959,"high":8.8959,"low":8.658,"close":8.7441,"volume":503746.93}
{"timestamp":1613260800000,"open":8.7448,"high":9.23,"low":8.567,"close":8.9088,"volume":843471.99}
{"timestamp":1613275200000,"open":8.9199,"high":9.0276,"low":8.578,"close":8.7083,"volume":492997.59}
{"timestamp":1613289600000,"open":8.714,"high":8.7419,"low":8.5501,"close":8.5699,"volume":306301.79}
{"timestamp":1613304000000,"open":8.5699,"high":8.8236,"low":8.5293,"close":8.6773,"volume":720383.05}
{"timestamp":1613318400000,"open":8.6827,"high":8.9933,"low":8.6632,"close":8.8517,"volume":332019.47}
{"timestamp":1613332800000,"open":8.8412,"high":8.9102,"low":8.7055,"close":8.7158,"volume":194775.15}
{"timestamp":1613347200000,"open":8.7234,"high":8.7988,"low":7.7,"close":8.1148,"volume":966891.12}
{"timestamp":1613361600000,"open":8.1193,"high":8.3174,"low":7.9034,"close":8.2892,"volume":372428.21}
{"timestamp":1613376000000,"open":8.2909,"high":8.6445,"low":8.19,"close":8.6276,"volume":369578.65}
{"timestamp":1613390400000,"open":8.628,"high":9.1398,"low":8.5,"close":8.9132,"volume":712033.62}
{"timestamp":1613404800000,"open":8.9147,"high":9.38,"low":8.8333,"close":9.1943,"volume":656445.04}
{"timestamp":1613419200000,"open":9.1941,"high":9.3171,"low":8.661,"close":8.8516,"volume":347519.55}
{"timestamp":1613433600000,"open":8.866,"high":9.0,"low":8.5798,"close":8.9037,"volume":320649.11}
{"timestamp":1613448000000,"open":8.8988,"high":8.8988,"low":8.484,"close":8.7211,"volume":475550.81}
{"timestamp":1613462400000,"open":8.7288,"high":8.7923,"low":8.5736,"close":8.575,"volume":229537.57}
{"timestamp":1613476800000,"open":8.5809,"high":8.71,"low":8.3778,"close":8.3899,"volume":458776.76}
{"timestamp":1613491200000,"open":8.3813,"high":8.4082,"low":8.0103,"close":8.1417,"volume":457008.89}
{"timestamp":1613505600000,"open":8.1487,"high":8.3169,"low":7.9601,"close":8.3002,"volume":315694.55}
{"timestamp":1613520000000,"open":8.3035,"high":8.3196,"low":7.6885,"close":7.7125,"volume":701878.99}
{"timestamp":1613534400000,"open":7.7057,"high":7.9758,"low":7.5182,"close":7.9487,"volume":661475.56}
{"timestamp":1613548800000,"open":7.9603,"high":8.1821,"low":7.8321,"close":8.1048,"volume":391162.69}
{"timestamp":1613563200000,"open":8.1084,"high":8.3542,"low":8.0243,"close":8.2319,"volume":660266.8}
{"timestamp":1613577600000,"open":8.2319,"high":8.45,"low":8.1,"close":8.4013,"volume":642203.87}
{"timestamp":1613592000000,"open":8.3942,"high":8.4219,"low":8.2033,"close":8.2357,"volume":274657.53}
{"timestamp":1613606400000,"open":8.2412,"high":8.5935,"low":8.23,"close":8.4599,"volume":250581.83}
{"timestamp":1613620800000,"open":8.4599,"high":8.6475,"low":8.4408,"close":8.5484,"volume":154699.03}
{"timestamp":1613635200000,"open":8.5484,"high":8.5846,"low":8.4238,"close":8.5178,"volume":206657.33}
{"timestamp":1613649600000,"open":8.5178,"high":9.2467,"low":8.4125,"close":9.241,"volume":1037154.63}
{"timestamp":1613664000000,"open":9.2368,"high":9.32,"low":8.9336,"close":9.033,"volume":659426.54}
{"timestamp":1613678400000,"open":9.0432,"high":9.08,"low":8.9151,"close":8.9771,"volume":171339.83}
{"timestamp":1613692800000,"open":8.988,"high":9.1028,"low":8.5257,"close":8.6818,"volume":815890.12}
{"timestamp":1613707200000,"open":8.6719,"high":9.5042,"low":8.5574,"close":9.4914,"volume":1197088.99}
{"timestamp":1613721600000,"open":9.4914,"high":9.8907,"low":9.327,"close":9.8492,"volume":934821.3}
{"timestamp":1613736000000,"open":9.8492,"high":11.85,"low":9.8379,"close":10.9513,"volume":2775575.63}
{"timestamp":1613750400000,"open":10.9511,"high":11.5385,"low":10.9097,"close":11.4696,"volume":624315.79}
{"timestamp":1613764800000,"open":11.4696,"high":11.5381,"low":10.8474,"close":11.4912,"volume":758631.23}
{"timestamp":1613779200000,"open":11.4845,"high":11.8327,"low":10.8478,"close":11.1003,"volume":1095388.66}
{"timestamp":1613793600000,"open":11.1031,"high":11.3509,"low":10.9037,"close":10.9037,"volume":381604.97}
{"timestamp":1613808000000,"open":10.9048,"high":11.0915,"low":10.6136,"close":10.7923,"volume":640676.58}
{"timestamp":1613822400000,"open":10.78,"high":10.9806,"low":9.754,"close":10.2533,"volume":1174398.41}
{"timestamp":1613836800000,"open":10.2533,"high":10.605,"low":10.2064,"close":10.4481,"volume":539801.44}
{"timestamp":1613851200000,"open":10.4502,"high":10.4948,"low":9.7926,"close":9.9869,"volume":899454.31}
{"timestamp":1613865600000,"open":9.9849,"high":10.4459,"low":9.8101,"close":10.2116,"volume":454619.65}
{"timestamp":1613880000000,"open":10.2135,"high":10.2812,"low":9.99,"close":10.0302,"volume":302258.82}
{"timestamp":1613894400000,"open":10.0295,"high":10.7446,"low":9.9664,"close":10.7298,"volume":368235.53}
{"timestamp":1613908800000,"open":10.7283,"high":10.99,"low":10.409,"close":10.599,"volume":657405.51}
{"timestamp":1613923200000,"open":10.5967,"high":11.6707,"low":10.5831,"close":11.3097,"volume":1223898.72}
{"timestamp":1613937600000,"open":11.31,"high":11.3157,"low":10.8116,"close":11.0753,"volume":687846.92}
{"timestamp":1613952000000,"open":11.0738,"high":11.1355,"low":10.4726,"close":10.5136,"volume":626552.1}
{"timestamp":1613966400000,"open":10.505,"high":10.7612,"low":10.3,"close":10.6552,"volume":815459.08}
{"timestamp":1613980800000,"open":10.6651,"high":10.86,"low":9.6726,"close":9.9162,"volume":2915386.49}
{"timestamp":1613995200000,"open":9.9162,"high":10.5,"low":9.1,"close":10.2709,"volume":2013854.06}
{"timestamp":1614009600000,"open":10.2747,"high":14.0238,"low":10.1716,"close":13.32,"volume":5606881.07}
{"timestamp":1614024000000,"open":13.3165,"high":14.8,"low":13.0,"close":14.4191,"volume":2733538.0}
{"timestamp":1614038400000,"open":14.4176,"high":15.2422,"low":13.5476,"close":13.993,"volume":3749727.31}
{"timestamp":1614052800000,"open":13.9867,"high":14.1881,"low":12.55,"close":13.1238,"volume":2555273.65}
{"timestamp":1614067200000,"open":13.1146,"high":14.7998,"low":11.47,"close":14.0057,"volume":6783757.94}
{"timestamp":1614081600000,"open":14.0086,"high":15.8888,"low":13.2086,"close":15.3902,"volume":6101708.02}
{"timestamp":1614096000000,"open":15.4,"high":15.8,"low":14.23,"close":14.2602,"volume":3466815.51}
{"timestamp":1614110400000,"open":14.2754,"high":15.25,"low":13.9795,"close":15.2244,"volume":1649038.33}
{"timestamp":1614124800000,"open":15.2389,"high":16.4,"low":14.7917,"close":15.9986,"volume":2101677.59}
{"timestamp":1614139200000,"open":15.9906,"high":16.272,"low":15.2556,"close":15.5833,"volume":1399051.0}
{"timestamp":1614153600000,"open":15.5886,"high":16.0936,"low":15.5344,"close":15.8097,"volume":1083624.7}
{"timestamp":1614168000000,"open":15.82,"high":17.1558,"low":15.7699,"close":16.676,"volume":2483808.52}
{"timestamp":1614182400000,"open":16.6734,"high":18.2052,"low":16.5661,"close":17.43,"volume":1985884.12}
{"timestamp":1614196800000,"open":17.4232,"high":17.73,"low":16.9645,"close":17.1691,"volume":1723498.82}
{"timestamp":1614211200000,"open":17.1745,"high":17.69,"low":15.95,"close":16.35,"volume":2009496.39}
{"timestamp":1614225600000,"open":16.35,"high":16.6787,"low":15.9136,"close":16.3119,"volume":1398118.25}
{"timestamp":1614240000000,"open":16.3183,"high":16.3852,"low":15.532,"close":16.1646,"volume":1337974.87}
{"timestamp":1614254400000,"open":16.1772,"high":16.4899,"low":15.667,"close":16.0851,"volume":1342918.53}
{"timestamp":1614268800000,"open":16.0995,"high":16.1902,"low":15.0562,"close":15.2692,"volume":1798708.44}
{"timestamp":1614283200000,"open":15.2692,"high":15.2744,"low":13.6579,"close":13.8442,"volume":1633157.44}
{"timestamp":1614297600000,"open":13.8565,"high":14.6432,"low":13.2,"close":14.63,"volume":1564108.5}
{"timestamp":1614312000000,"open":14.641,"high":14.7157,"low":13.1,"close":13.3386,"volume":1268846.55}
{"timestamp":1614326400000,"open":13.362,"high":14.2106,"low":13.3565,"close":13.8127,"volume":1210925.18}
{"timestamp":1614340800000,"open":13.813,"high":14.4947,"low":13.7002,"close":14.4498,"volume":1193589.47}
{"timestamp":1614355200000,"open":14.4439,"high":15.5083,"low":14.3537,"close":14.72,"volume":1495945.31}
{"timestamp":1614369600000,"open":14.72,"high":14.8284,"low":13.3222,"close":13.5962,"volume":1296098.16}
{"timestamp":1614384000000,"open":13.5864,"high":14.8359,"low":13.5334,"close":14.2348,"volume":1196010.62}
{"timestamp":1614398400000,"open":14.235,"high":14.3203,"low":13.55,"close":13.8783,"volume":1071567.9}
{"timestamp":1614412800000,"open":13.8889,"high":13.9941,"low":13.3183,"close":13.9314,"volume":1029431.01}
{"timestamp":1614427200000,"open":13.9212,"high":14.4443,"low":13.3472,"close":13.3875,"volume":1768085.64}
{"timestamp":1614441600000,"open":13.3866,"high":13.85,"low":13.3342,"close":13.8249,"volume":504294.86}
{"timestamp":1614456000000,"open":13.83,"high":13.93,"low":13.01,"close":13.1916,"volume":663073.16}
{"timestamp":1614470400000,"open":13.1853,"high":13.3339,"low":12.028,"close":12.07,"volume":1618388.25}
{"timestamp":1614484800000,"open":12.0785,"high":12.4622,"low":11.97,"close":12.1365,"volume":877029.76}
{"timestamp":1614499200000,"open":12.1529,"high":12.5446,"low":12.141,"close":12.3806,"volume":541355.42}
{"timestamp":1614513600000,"open":12.3869,"high":12.4776,"low":11.417,"close":11.5213,"volume":1103152.94}
{"timestamp":1614528000000,"open":11.5129,"high":13.501,"low":11.4316,"close":13.2421,"volume":1727879.07}
{"timestamp":1614542400000,"open":13.2741,"high":13.7739,"low":12.9289,"close":13.0887,"volume":1363539.31}
{"timestamp":1614556800000,"open":13.08,"high":14.2884,"low":13.0102,"close":13.9287,"volume":1306611.14}
{"timestamp":1614571200000,"open":13.9414,"high":14.81,"low":13.8204,"close":14.5117,"volume":1154162.14}
{"timestamp":1614585600000,"open":14.5153,"high":15.0223,"low":14.3962,"close":14.8363,"volume":800915.53}
{"timestamp":1614600000000,"open":14.8334,"high":15.5187,"low":14.5424,"close":15.4556,"volume":1171751.61}
{"timestamp":1614614400000,"open":15.4547,"high":15.5469,"low":14.6373,"close":14.8047,"volume":712596.15}
{"timestamp":1614628800000,"open":14.8033,"high":15.1,"low":14.5565,"close":14.9855,"volume":365211.69}
{"timestamp":1614643200000,"open":14.9989,"high":15.25,"low":14.1941,"close":14.3406,"volume":916765.39}
{"timestamp":1614657600000,"open":14.3408,"high":14.6017,"low":14.22,"close":14.3024,"volume":359932.46}
{"timestamp":1614672000000,"open":14.2929,"high":14.766,"low":14.2739,"close":14.5527,"volume":374789.59}
{"timestamp":1614686400000,"open":14.5549,"high":15.1,"low":14.5066,"close":14.6411,"volume":512109.68}
{"timestamp":1614700800000,"open":14.6481,"high":14.7296,"low":13.3544,"close":13.6704,"volume":1295458.88}
{"timestamp":1614715200000,"open":13.6699,"high":14.0199,"low":13.5001,"close":13.9438,"volume":669370.11}
{"timestamp":1614729600000,"open":13.9546,"high":14.15,"low":13.7018,"close":14.0388,"volume":425104.27}
{"timestamp":1614744000000,"open":14.0235,"high":14.3206,"low":13.9,"close":14.1994,"volume":519849.97}
{"timestamp":1614758400000,"open":14.1979,"high":14.6999,"low":14.131,"close":14.5343,"volume":502020.87}
{"timestamp":1614772800000,"open":14.5495,"high":14.6301,"low":13.9,"close":14.1652,"volume":663120.18}
{"timestamp":1614787200000,"open":14.1587,"high":14.738,"low":14.0813,"close":14.3112,"volume":815439.95}
{"timestamp":1614801600000,"open":14.2937,"high":14.311,"low":14.026,"close":14.0742,"volume":351792.69}
{"timestamp":1614816000000,"open":14.0936,"high":14.2737,"low":13.7501,"close":13.7726,"volume":445571.48}
{"timestamp":1614830400000,"open":13.7698,"high":13.8796,"low":13.5674,"close":13.7258,"volume":405576.45}
{"timestamp":1614844800000,"open":13.746,"high":13.892,"low":13.2941,"close":13.4454,"volume":423750.23}
{"timestamp":1614859200000,"open":13.4439,"high":13.712,"low":13.3484,"close":13.4535,"volume":430392.85}
{"timestamp":1614873600000,"open":13.4613,"high":13.5299,"low":12.736,"close":12.9061,"volume":727300.22}
{"timestamp":1614888000000,"open":12.9191,"high":13.1535,"low":12.75,"close":13.0508,"volume":331781.14}
{"timestamp":1614902400000,"open":13.0649,"high":13.0992,"low":12.35,"close":12.5591,"volume":448409.61}
{"timestamp":1614916800000,"open":12.5579,"high":12.59,"low":12.2508,"close":12.5038,"volume":220106.62}
{"timestamp":1614931200000,"open":12.4904,"high":12.5297,"low":12.1251,"close":12.5116,"volume":234841.59}
{"timestamp":1614945600000,"open":12.5271,"high":13.0318,"low":12.42,"close":12.7174,"volume":465770.53}
{"timestamp":1614960000000,"open":12.7304,"high":12.7834,"low":12.2807,"close":12.5438,"volume":439385.83}
{"timestamp":1614974400000,"open":12.5427,"high":12.7837,"low":12.485,"close":12.5382,"volume":260877.07}
{"timestamp":1614988800000,"open":12.5507,"high":12.6714,"low":12.2744,"close":12.3716,"volume":198571.9}
{"timestamp":1615003200000,"open":12.3737,"high":12.5084,"low":12.2302,"close":12.2893,"volume":308092.21}
{"timestamp":1615017600000,"open":12.3007,"high":12.3954,"low":12.0025,"close":12.0848,"volume":323584.26}
{"timestamp":1615032000000,"open":12.0848,"high":13.0,"low":11.9,"close":12.2773,"volume":1018957.2}
{"timestamp":1615046400000,"open":12.2724,"high":12.9,"low":12.2211,"close":12.895,"volume":527401.22}
{"timestamp":1615060800000,"open":12.895,"high":13.31,"low":12.8631,"close":13.0421,"volume":685067.44}
{"timestamp":1615075200000,"open":13.0443,"high":13.22,"low":12.919,"close":12.927,"volume":336407.27}
{"timestamp":1615089600000,"open":12.9498,"high":13.0232,"low":12.7049,"close":12.7577,"volume":211683.79}
{"timestamp":1615104000000,"open":12.7578,"high":13.631,"low":12.7567,"close":13.6253,"volume":782132.39}
{"timestamp":1615118400000,"open":13.6253,"high":13.9476,"low":13.3793,"close":13.53,"volume":794606.52}
{"timestamp":1615132800000,"open":13.5476,"high":14.014,"low":13.5476,"close":13.7359,"volume":493311.49}
{"timestamp":1615147200000,"open":13.7346,"high":13.9499,"low":13.5234,"close":13.8174,"volume":381276.79}
{"timestamp":1615161600000,"open":13.8174,"high":13.906,"low":13.3678,"close":13.4425,"volume":258600.93}
{"timestamp":1615176000000,"open":13.4398,"high":13.6078,"low":13.2653,"close":13.3156,"volume":225018.91}
{"timestamp":1615190400000,"open":13.3102,"high":13.39,"low":13.138,"close":13.2749,"volume":453793.85}
{"timestamp":1615204800000,"open":13.2749,"high":13.7999,"low":12.996,"close":13.6171,"volume":725181.78}
{"timestamp":1615219200000,"open":13.6257,"high":13.815,"low":13.5533,"close":13.7031,"volume":242118.91}
{"timestamp":1615233600000,"open":13.7138,"high":13.74,"low":13.4747,"close":13.6028,"volume":211970.14}
{"timestamp":1615248000000,"open":13.608,"high":13.9409,"low":13.1985,"close":13.9197,"volume":501740.5}
{"timestamp":1615262400000,"open":13.9197,"high":14.18,"low":13.7963,"close":13.8773,"volume":416619.37}
{"timestamp":1615276800000,"open":13.8792,"high":14.3984,"low":13.8792,"close":14.2898,"volume":385757.88}
{"timestamp":1615291200000,"open":14.2999,"high":14.8474,"low":13.9841,"close":14.668,"volume":675285.04}
{"timestamp":1615305600000,"open":14.6806,"high":14.8486,"low":14.4369,"close":14.8288,"volume":320762.19}
{"timestamp":1615320000000,"open":14.8288,"high":14.9921,"low":14.7007,"close":14.839,"volume":294325.92}
{"timestamp":1615334400000,"open":14.85,"high":15.2118,"low":14.0742,"close":14.217,"volume":642653.32}
{"timestamp":1615348800000,"open":14.227,"high":14.5624,"low":14.1603,"close":14.5201,"volume":174785.12}
{"timestamp":1615363200000,"open":14.5067,"high":14.7548,"low":14.3448,"close":14.7167,"volume":352980.66}
{"timestamp":1615377600000,"open":14.7055,"high":14.8754,"low":14.6212,"close":14.7809,"volume":277868.84}
{"timestamp":1615392000000,"open":14.7766,"high":14.8132,"low":14.6094,"close":14.651,"volume":176237.04}
{"timestamp":1615406400000,"open":14.6586,"high":14.6708,"low":14.0525,"close":14.2048,"volume":319401.12}
{"timestamp":1615420800000,"open":14.2011,"high":14.2572,"low":13.8426,"close":14.0916,"volume":350300.04}
{"timestamp":1615435200000,"open":14.0691,"high":14.1441,"low":13.8865,"close":13.9091,"volume":189251.44}
{"timestamp":1615449600000,"open":13.8978,"high":14.2565,"low":13.67,"close":14.0894,"volume":522559.53}
{"timestamp":1615464000000,"open":14.0883,"high":14.6644,"low":14.0156,"close":14.2325,"volume":753228.74}
{"timestamp":1615478400000,"open":14.2488,"high":16.147,"low":14.2487,"close":15.7413,"volume":1845293.35}
{"timestamp":1615492800000,"open":15.73,"high":16.3222,"low":15.5914,"close":16.031,"volume":465109.47}
{"timestamp":1615507200000,"open":16.0519,"high":16.5,"low":15.7101,"close":16.1219,"volume":460687.34}
{"timestamp":1615521600000,"open":16.1109,"high":16.4,"low":15.8423,"close":16.0566,"volume":472327.38}
{"timestamp":1615536000000,"open":16.0357,"high":16.13,"low":15.3717,"close":15.5535,"volume":614443.76}
{"timestamp":1615550400000,"open":15.545,"high":15.5982,"low":14.9646,"close":15.511,"volume":591422.33}
{"timestamp":1615564800000,"open":15.5175,"high":15.5939,"low":14.45,"close":14.6862,"volume":912996.54}
{"timestamp":1615579200000,"open":14.6861,"high":14.7814,"low":14.0803,"close":14.5597,"volume":626511.03}
{"timestamp":1615593600000,"open":14.5532,"high":14.6002,"low":13.8439,"close":14.1373,"volume":506476.8}
{"timestamp":1615608000000,"open":14.1288,"high":14.5196,"low":14.068,"close":14.3796,"volume":303770.52}
{"timestamp":1615622400000,"open":14.3856,"high":14.8717,"low":14.316,"close":14.6216,"volume":746559.25}
{"timestamp":1615636800000,"open":14.6242,"high":15.1432,"low":14.5339,"close":14.8807,"volume":454353.44}
{"timestamp":1615651200000,"open":14.8926,"high":15.3325,"low":14.8512,"close":15.0,"volume":404216.55}
{"timestamp":1615665600000,"open":15.01,"high":15.4072,"low":15.0053,"close":15.3033,"volume":216943.81}
{"timestamp":1615680000000,"open":15.2902,"high":15.376,"low":14.9314,"close":15.0326,"volume":290023.02}
{"timestamp":1615694400000,"open":15.0242,"high":15.0259,"low":14.5432,"close":14.5596,"volume":388503.04}
{"timestamp":1615708800000,"open":14.5596,"high":14.8504,"low":14.3399,"close":14.5241,"volume":322254.56}
{"timestamp":1615723200000,"open":14.5241,"high":14.6728,"low":14.4347,"close":14.4799,"volume":273477.0}
{"timestamp":1615737600000,"open":14.4807,"high":15.0457,"low":14.3968,"close":14.8585,"volume":232793.31}
{"timestamp":1615752000000,"open":14.8571,"high":14.9179,"low":14.4362,"close":14.4605,"volume":243194.01}
{"timestamp":1615766400000,"open":14.461,"high":14.7882,"low":14.3848,"close":14.7663,"volume":255399.85}
{"timestamp":1615780800000,"open":14.7642,"high":14.8214,"low":13.7233,"close":13.9359,"volume":627643.99}
{"timestamp":1615795200000,"open":13.9304,"high":14.35,"low":13.6179,"close":14.2587,"volume":489364.42}
{"timestamp":1615809600000,"open":14.2465,"high":14.3804,"low":14.0387,"close":14.0865,"volume":262023.64}
{"timestamp":1615824000000,"open":14.0969,"high":14.2993,"low":13.977,"close":14.2725,"volume":189074.32}
{"timestamp":1615838400000,"open":14.2963,"high":14.3992,"low":14.0935,"close":14.1577,"volume":197443.71}
{"timestamp":1615852800000,"open":14.1586,"high":14.2933,"low":13.4717,"close":13.5015,"volume":457602.15}
{"timestamp":1615867200000,"open":13.5015,"high":13.6521,"low":13.1389,"close":13.5509,"volume":452356.72}
{"timestamp":1615881600000,"open":13.5555,"high":13.91,"low":13.53,"close":13.6306,"volume":378291.64}
{"timestamp":1615896000000,"open":13.6385,"high":13.773,"low":13.4646,"close":13.765,"volume":361307.21}
{"timestamp":1615910400000,"open":13.7711,"high":14.004,"low":13.5104,"close":13.795,"volume":624887.61}
{"timestamp":1615924800000,"open":13.795,"high":13.8699,"low":13.6,"close":13.6392,"volume":227212.16}
{"timestamp":1615939200000,"open":13.6379,"high":13.7281,"low":13.3742,"close":13.3903,"volume":227614.14}
{"timestamp":1615953600000,"open":13.3903,"high":13.5624,"low":13.33,"close":13.5128,"volume":175478.9}
{"timestamp":1615968000000,"open":13.5208,"high":13.5912,"low":13.0326,"close":13.3059,"volume":339589.77}
{"timestamp":1615982400000,"open":13.2976,"high":13.4984,"low":13.2137,"close":13.4714,"volume":234994.7}
{"timestamp":1615996800000,"open":13.4715,"high":14.2685,"low":13.4429,"close":14.1649,"volume":494422.49}
{"timestamp":1616011200000,"open":14.1649,"high":14.2578,"low":13.9423,"close":14.2018,"volume":230906.56}
{"timestamp":1616025600000,"open":14.1987,"high":14.4844,"low":14.1376,"close":14.1847,"volume":310476.58}
{"timestamp":1616040000000,"open":14.1931,"high":14.3574,"low":14.0936,"close":14.218,"volume":177413.07}
{"timestamp":1616054400000,"open":14.2247,"high":14.3,"low":14.0175,"close":14.06,"volume":182436.1}
{"timestamp":1616068800000,"open":14.0575,"high":14.2,"low":13.957,"close":14.1976,"volume":223479.25}
{"timestamp":1616083200000,"open":14.2,"high":14.75,"low":14.115,"close":14.3147,"volume":470296.16}
{"timestamp":1616097600000,"open":14.3107,"high":14.3878,"low":14.1839,"close":14.204,"volume":212570.55}
{"timestamp":1616112000000,"open":14.2153,"high":14.2178,"low":13.8554,"close":14.0999,"volume":233178.66}
{"timestamp":1616126400000,"open":14.0999,"high":14.2501,"low":13.9779,"close":14.0005,"volume":341744.66}
{"timestamp":1616140800000,"open":14.0005,"high":14.1899,"low":13.9802,"close":14.18,"volume":178389.21}
{"timestamp":1616155200000,"open":14.1767,"high":14.4883,"low":14.102,"close":14.36,"volume":273505.77}
{"timestamp":1616169600000,"open":14.3686,"high":14.4628,"low":14.2692,"close":14.3238,"volume":203573.23}
{"timestamp":1616184000000,"open":14.3238,"high":14.3942,"low":14.0319,"close":14.1552,"volume":231370.76}
{"timestamp":1616198400000,"open":14.1588,"high":14.3388,"low":14.09,"close":14.3251,"volume":221765.48}
{"timestamp":1616212800000,"open":14.3164,"high":14.5636,"low":14.2721,"close":14.514,"volume":168437.14}
{"timestamp":1616227200000,"open":14.523,"high":14.8083,"low":14.4505,"close":14.8008,"volume":273103.6}
{"timestamp":1616241600000,"open":14.8078,"high":14.9793,"low":14.6197,"close":14.6881,"volume":317213.65}
{"timestamp":1616256000000,"open":14.6788,"high":14.7088,"low":14.5171,"close":14.6383,"volume":200598.38}
{"timestamp":1616270400000,"open":14.649,"high":14.6727,"low":14.1554,"close":14.1894,"volume":212091.31}
{"timestamp":1616284800000,"open":14.1788,"high":14.2711,"low":13.9,"close":14.0753,"volume":190251.96}
{"timestamp":1616299200000,"open":14.0757,"high":14.0927,"low":13.8012,"close":13.9532,"volume":152839.57}
{"timestamp":1616313600000,"open":13.9458,"high":14.027,"low":13.6755,"close":13.7333,"volume":199532.01}
{"timestamp":1616328000000,"open":13.7237,"high":14.1045,"low":13.638,"close":13.9345,"volume":225312.5}
{"timestamp":1616342400000,"open":13.9242,"high":14.3064,"low":13.88,"close":14.1922,"volume":259180.8}
{"timestamp":1616356800000,"open":14.1913,"high":14.3636,"low":14.0848,"close":14.3372,"volume":164733.98}
{"timestamp":1616371200000,"open":14.3372,"high":15.2,"low":14.1697,"close":15.17,"volume":639352.75}
{"timestamp":1616385600000,"open":15.17,"high":16.2973,"low":15.0629,"close":16.1811,"volume":1809881.96}
{"timestamp":1616400000000,"open":16.1911,"high":16.499,"low":15.8628,"close":16.3992,"volume":864750.44}
{"timestamp":1616414400000,"open":16.4001,"high":16.59,"low":15.6166,"close":15.8338,"volume":797173.7}
{"timestamp":1616428800000,"open":15.83,"high":15.89,"low":15.2589,"close":15.4325,"volume":482958.62}
{"timestamp":1616443200000,"open":15.4326,"high":15.6998,"low":14.75,"close":14.7964,"volume":508874.07}
{"timestamp":1616457600000,"open":14.7962,"high":15.227,"low":14.693,"close":15.1,"volume":360744.37}
{"timestamp":1616472000000,"open":15.1,"high":15.1,"low":14.0146,"close":14.4264,"volume":518006.19}
{"timestamp":1616486400000,"open":14.4239,"high":14.5776,"low":14.2499,"close":14.3816,"volume":287752.91}
{"timestamp":1616500800000,"open":14.3805,"high":14.8205,"low":14.3805,"close":14.7128,"volume":402508.21}
{"timestamp":1616515200000,"open":14.7171,"high":14.7344,"low":14.2668,"close":14.3598,"volume":246405.82}
{"timestamp":1616529600000,"open":14.3487,"high":14.4381,"low":14.1165,"close":14.1552,"volume":189009.93}
{"timestamp":1616544000000,"open":14.1433,"high":14.3521,"low":13.8655,"close":14.3317,"volume":232585.26}
{"timestamp":1616558400000,"open":14.33,"high":14.6658,"low":14.2131,"close":14.66,"volume":221906.42}
{"timestamp":1616572800000,"open":14.6589,"high":14.8329,"low":14.5834,"close":14.71,"volume":211825.49}
{"timestamp":1616587200000,"open":14.7116,"high":14.9407,"low":14.66,"close":14.8464,"volume":314466.86}
{"timestamp":1616601600000,"open":14.8497,"high":15.3719,"low":14.5753,"close":14.6594,"volume":678677.64}
{"timestamp":1616616000000,"open":14.6465,"high":14.6479,"low":13.5842,"close":13.5973,"volume":657878.05}
{"timestamp":1616630400000,"open":13.5844,"high":13.6898,"low":12.9236,"close":13.35,"volume":615821.91}
{"timestamp":1616644800000,"open":13.3384,"high":13.7329,"low":13.167,"close":13.3045,"volume":243659.8}
{"timestamp":1616659200000,"open":13.3119,"high":13.4478,"low":13.0756,"close":13.1114,"volume":425055.86}
{"timestamp":1616673600000,"open":13.1079,"high":13.1773,"low":12.47,"close":12.7961,"volume":581303.93}
{"timestamp":1616688000000,"open":12.7871,"high":13.071,"low":12.6745,"close":12.9752,"volume":232027.31}
{"timestamp":1616702400000,"open":12.9771,"high":13.1317,"low":12.8851,"close":12.9787,"volume":194454.29}
{"timestamp":1616716800000,"open":12.9789,"high":13.34,"low":12.3043,"close":12.689,"volume":460298.78}
{"timestamp":1616731200000,"open":12.689,"high":14.1174,"low":12.6081,"close":14.0145,"volume":437975.67}
{"timestamp":1616745600000,"open":14.0064,"high":14.3,"low":13.8118,"close":13.9628,"volume":649104.28}
{"timestamp":1616760000000,"open":13.974,"high":14.1343,"low":13.3363,"close":13.9411,"volume":677494.73}
{"timestamp":1616774400000,"open":13.9463,"high":14.4504,"low":13.8622,"close":14.2683,"volume":410953.83}
{"timestamp":1616788800000,"open":14.2696,"high":14.7921,"low":14.2551,"close":14.7664,"volume":336454.48}
{"timestamp":1616803200000,"open":14.7751,"high":15.0322,"low":14.7173,"close":14.8783,"volume":378691.1}
{"timestamp":1616817600000,"open":14.8803,"high":16.1,"low":14.7903,"close":16.027,"volume":978211.01}
{"timestamp":1616832000000,"open":16.035,"high":16.2127,"low":15.4124,"close":15.62,"volume":712823.29}
{"timestamp":1616846400000,"open":15.6179,"high":16.0993,"low":15.38,"close":16.0,"volume":574759.6}
{"timestamp":1616860800000,"open":16.0085,"high":16.35,"low":15.6751,"close":15.8912,"volume":733693.8}
{"timestamp":1616875200000,"open":15.8923,"high":16.8,"low":15.7651,"close":16.4589,"volume":675714.9}
{"timestamp":1616889600000,"open":16.4516,"high":17.634,"low":16.3049,"close":17.2226,"volume":917709.9}
{"timestamp":1616904000000,"open":17.2403,"high":17.5213,"low":16.9264,"close":17.5179,"volume":546964.42}
{"timestamp":1616918400000,"open":17.5103,"high":18.3699,"low":17.2739,"close":18.2957,"volume":1102346.47}
{"timestamp":1616932800000,"open":18.2956,"high":19.2642,"low":18.1014,"close":18.9148,"volume":1871863.89}
{"timestamp":1616947200000,"open":18.9112,"high":19.38,"low":17.7889,"close":18.558,"volume":1695573.14}
{"timestamp":1616961600000,"open":18.558,"high":19.0807,"low":17.9354,"close":18.0645,"volume":1066269.67}
{"timestamp":1616976000000,"open":18.0645,"high":18.8606,"low":18.0337,"close":18.4529,"volume":621404.99}
{"timestamp":1616990400000,"open":18.4422,"high":18.5092,"low":17.6439,"close":18.1001,"volume":580856.14}
{"timestamp":1617004800000,"open":18.1013,"high":18.4902,"low":18.0638,"close":18.3798,"volume":556015.18}
{"timestamp":1617019200000,"open":18.3859,"high":18.7472,"low":17.9878,"close":18.1488,"volume":530064.35}
{"timestamp":1617033600000,"open":18.1444,"high":19.0,"low":18.0344,"close":18.8299,"volume":469361.92}
{"timestamp":1617048000000,"open":18.8299,"high":18.9588,"low":18.4669,"close":18.9504,"volume":306679.2}
{"timestamp":1617062400000,"open":18.9504,"high":19.999,"low":18.9105,"close":19.999,"volume":955780.56}
{"timestamp":1617076800000,"open":19.9989,"high":20.87,"low":19.7323,"close":20.3683,"volume":878616.18}
{"timestamp":1617091200000,"open":20.3646,"high":20.4867,"low":20.0,"close":20.4691,"volume":582417.34}
{"timestamp":1617105600000,"open":20.4691,"high":20.5135,"low":19.3698,"close":19.4093,"volume":455282.28}
{"timestamp":1617120000000,"open":19.4248,"high":19.6899,"low":19.1031,"close":19.2805,"volume":539488.45}
{"timestamp":1617134400000,"open":19.2735,"high":19.3492,"low":18.9543,"close":19.0685,"volume":396769.29}
{"timestamp":1617148800000,"open":19.0645,"high":19.1934,"low":18.2239,"close":18.7394,"volume":484488.95}
{"timestamp":1617163200000,"open":18.7427,"high":19.1302,"low":18.5,"close":18.5801,"volume":507586.57}
{"timestamp":1617177600000,"open":18.58,"high":19.5,"low":18.0,"close":19.4406,"volume":585196.81}
{"timestamp":1617192000000,"open":19.4406,"high":19.7096,"low":19.2756,"close":19.4123,"volume":474621.17}
{"timestamp":1617206400000,"open":19.4118,"high":19.8154,"low":18.88,"close":19.5141,"volume":472544.16}
{"timestamp":1617220800000,"open":19.5147,"high":19.7507,"low":19.3335,"close":19.3861,"volume":260295.79}
{"timestamp":1617235200000,"open":19.3818,"high":19.7585,"low":19.2331,"close":19.746,"volume":237479.2}
{"timestamp":1617249600000,"open":19.7572,"high":20.3583,"low":19.6703,"close":19.9834,"volume":567684.3}
{"timestamp":1617264000000,"open":19.9862,"high":20.0812,"low":19.0727,"close":19.2831,"volume":474289.99}
{"timestamp":1617278400000,"open":19.2766,"high":19.49,"low":18.9911,"close":19.4277,"volume":332790.02}
{"timestamp":1617292800000,"open":19.4311,"high":19.5054,"low":18.7433,"close":19.1458,"volume":427694.38}
{"timestamp":1617307200000,"open":19.1396,"high":19.2696,"low":18.9915,"close":19.0443,"volume":190671.45}
{"timestamp":1617321600000,"open":19.0443,"high":19.1306,"low":18.345,"close":18.724,"volume":463623.95}
{"timestamp":1617336000000,"open":18.7375,"high":19.0953,"low":18.6309,"close":19.018,"volume":212344.43}
{"timestamp":1617350400000,"open":19.0196,"high":19.1466,"low":18.9304,"close":19.1032,"volume":187489.3}
{"timestamp":1617364800000,"open":19.1032,"high":19.7017,"low":19.0051,"close":19.4936,"volume":378794.36}
{"timestamp":1617379200000,"open":19.4936,"high":19.7201,"low":18.9965,"close":19.2665,"volume":307540.08}
{"timestamp":1617393600000,"open":19.2735,"high":19.8003,"low":19.2611,"close":19.7501,"volume":223508.43}
{"timestamp":1617408000000,"open":19.7513,"high":21.1835,"low":19.7228,"close":21.041,"volume":591228.24}
{"timestamp":1617422400000,"open":21.0411,"high":21.88,"low":20.8208,"close":21.15,"volume":706991.1}
{"timestamp":1617436800000,"open":21.1538,"high":22.6514,"low":21.1538,"close":22.5116,"volume":1340228.39}
{"timestamp":1617451200000,"open":22.4581,"high":22.8,"low":21.02,"close":21.031,"volume":796928.36}
{"timestamp":1617465600000,"open":21.0204,"high":22.531,"low":20.4367,"close":22.1705,"volume":1184621.42}
{"timestamp":1617480000000,"open":22.1594,"high":23.8476,"low":21.5059,"close":22.5,"volume":1646321.99}
{"timestamp":1617494400000,"open":22.4672,"high":23.7412,"low":21.9867,"close":22.7723,"volume":1253925.77}
{"timestamp":1617508800000,"open":22.7778,"high":24.5,"low":22.744,"close":23.7662,"volume":1082128.33}
{"timestamp":1617523200000,"open":23.7662,"high":24.5317,"low":23.5172,"close":23.6828,"volume":570432.71}
{"timestamp":1617537600000,"open":23.683,"high":25.0,"low":23.3169,"close":24.7428,"volume":961560.6}
{"timestamp":1617552000000,"open":24.7557,"high":25.5309,"low":23.7702,"close":24.1242,"volume":931682.92}
{"timestamp":1617566400000,"open":24.1101,"high":24.1521,"low":23.301,"close":23.7755,"volume":474809.5}
{"timestamp":1617580800000,"open":23.7755,"high":24.6232,"low":23.1334,"close":24.3263,"volume":563140.38}
{"timestamp":1617595200000,"open":24.3218,"high":24.78,"low":22.794,"close":23.181,"volume":533351.32}
{"timestamp":1617609600000,"open":23.181,"high":24.2984,"low":22.9513,"close":23.8241,"volume":378735.16}
{"timestamp":1617624000000,"open":23.8244,"high":24.6201,"low":23.29,"close":24.1195,"volume":470163.35}
{"timestamp":1617638400000,"open":24.1023,"high":24.429,"low":23.4683,"close":23.5505,"volume":442644.01}
{"timestamp":1617652800000,"open":23.5505,"high":23.7565,"low":22.7664,"close":22.9717,"volume":433179.99}
{"timestamp":1617667200000,"open":22.9876,"high":23.0836,"low":22.4333,"close":22.7268,"volume":446334.03}
{"timestamp":1617681600000,"open":22.741,"high":23.2969,"low":22.5814,"close":23.0306,"volume":260492.31}
{"timestamp":1617696000000,"open":23.0306,"high":23.7844,"low":22.1769,"close":22.8103,"volume":513130.31}
{"timestamp":1617710400000,"open":22.8102,"high":23.4845,"low":21.7554,"close":22.7679,"volume":529729.91}
{"timestamp":1617724800000,"open":22.7358,"high":24.6342,"low":22.7059,"close":24.2231,"volume":661622.74}
{"timestamp":1617739200000,"open":24.2214,"high":25.3,"low":24.0041,"close":25.0548,"volume":915183.93}
{"timestamp":1617753600000,"open":25.0548,"high":25.941,"low":23.7736,"close":25.1743,"volume":970393.67}
{"timestamp":1617768000000,"open":25.1841,"high":26.4444,"low":24.7156,"close":25.3286,"volume":960561.55}
{"timestamp":1617782400000,"open":25.3023,"high":25.47,"low":22.9078,"close":23.9988,"volume":1148325.38}
{"timestamp":1617796800000,"open":23.9737,"high":27.5203,"low":23.1071,"close":26.5957,"volume":2281526.85}
{"timestamp":1617811200000,"open":26.6068,"high":27.2734,"low":25.2683,"close":26.85,"volume":1414550.64}
{"timestamp":1617825600000,"open":26.88,"high":27.482,"low":26.1331,"close":26.5385,"volume":1040300.54}
{"timestamp":1617840000000,"open":26.537,"high":27.2,"low":25.8961,"close":26.0014,"volume":748343.48}
{"timestamp":1617854400000,"open":26.0397,"high":27.2982,"low":25.9611,"close":27.0517,"volume":677645.01}
{"timestamp":1617868800000,"open":27.0425,"high":27.9951,"low":26.4748,"close":26.5004,"volume":961889.4}
{"timestamp":1617883200000,"open":26.5112,"high":27.1694,"low":25.6431,"close":26.1648,"volume":1063702.44}
{"timestamp":1617897600000,"open":26.1586,"high":26.9579,"low":26.0,"close":26.2801,"volume":472664.11}
{"timestamp":1617912000000,"open":26.2802,"high":27.0,"low":26.0,"close":26.9384,"volume":285309.17}
{"timestamp":1617926400000,"open":26.9261,"high":28.0,"low":26.7097,"close":27.6372,"volume":585110.35}
{"timestamp":1617940800000,"open":27.6461,"high":28.3586,"low":27.3619,"close":28.1507,"volume":499565.09}
{"timestamp":1617955200000,"open":28.1829,"high":28.7843,"low":27.7153,"close":28.7004,"volume":609409.21}
{"timestamp":1617969600000,"open":28.699,"high":29.0,"low":27.9541,"close":28.1554,"volume":539579.88}
{"timestamp":1617984000000,"open":28.1312,"high":29.0,"low":27.67,"close":28.6446,"volume":474097.64}
{"timestamp":1617998400000,"open":28.66,"high":28.7515,"low":27.61,"close":27.6172,"volume":329371.13}
{"timestamp":1618012800000,"open":27.6194,"high":28.2948,"low":27.4103,"close":27.4569,"volume":668392.7}
{"timestamp":1618027200000,"open":27.4746,"high":27.7778,"low":26.7945,"close":27.0398,"volume":586446.69}
{"timestamp":1618041600000,"open":27.0608,"high":27.9743,"low":27.0454,"close":27.8592,"volume":313303.0}
{"timestamp":1618056000000,"open":27.8782,"high":28.2025,"low":26.8278,"close":27.0614,"volume":434781.9}
{"timestamp":1618070400000,"open":27.0614,"high":27.6,"low":26.6105,"close":26.6105,"volume":392090.62}
{"timestamp":1618084800000,"open":26.6105,"high":26.8864,"low":25.9017,"close":26.8021,"volume":310982.15}
{"timestamp":1618099200000,"open":26.7993,"high":27.0,"low":26.1317,"close":26.2044,"volume":309713.41}
{"timestamp":1618113600000,"open":26.2044,"high":26.4224,"low":25.5131,"close":26.3355,"volume":465100.59}
{"timestamp":1618128000000,"open":26.3351,"high":26.5225,"low":25.9,"close":26.0716,"volume":371289.71}
{"timestamp":1618142400000,"open":26.1036,"high":27.9628,"low":25.879,"close":27.5901,"volume":546942.34}
{"timestamp":1618156800000,"open":27.5718,"high":28.6369,"low":27.3568,"close":28.5467,"volume":489354.6}
{"timestamp":1618171200000,"open":28.5726,"high":28.649,"low":27.6509,"close":27.8517,"volume":335285.16}
{"timestamp":1618185600000,"open":27.8598,"high":29.9295,"low":27.8025,"close":28.938,"volume":712410.47}
{"timestamp":1618200000000,"open":28.9596,"high":29.4444,"low":28.2756,"close":28.2983,"volume":489876.96}
{"timestamp":1618214400000,"open":28.2979,"high":28.7369,"low":27.3958,"close":28.0877,"volume":536511.78}
{"timestamp":1618228800000,"open":28.0875,"high":28.475,"low":26.8049,"close":27.114,"volume":482942.92}
{"timestamp":1618243200000,"open":27.1166,"high":27.7293,"low":26.9522,"close":27.5368,"volume":290907.68}
{"timestamp":1618257600000,"open":27.5271,"high":28.5989,"low":27.3709,"close":28.5424,"volume":329363.45}
{"timestamp":1618272000000,"open":28.5266,"high":28.8162,"low":27.8729,"close":27.9154,"volume":346771.32}
{"timestamp":1618286400000,"open":27.9154,"high":27.9527,"low":26.3748,"close":26.7951,"volume":382431.52}
{"timestamp":1618300800000,"open":26.7951,"high":27.2803,"low":26.2616,"close":26.7485,"volume":496351.94}
{"timestamp":1618315200000,"open":26.7485,"high":27.9632,"low":26.6506,"close":27.494,"volume":458706.7}
{"timestamp":1618329600000,"open":27.4938,"high":28.2072,"low":27.2066,"close":27.6754,"volume":383352.47}
{"timestamp":1618344000000,"open":27.6754,"high":27.9107,"low":27.135,"close":27.4507,"volume":208160.48}
{"timestamp":1618358400000,"open":27.4571,"high":27.5613,"low":26.2209,"close":26.8034,"volume":717678.24}
{"timestamp":1618372800000,"open":26.8032,"high":27.3014,"low":26.22,"close":26.3519,"volume":538037.04}
{"timestamp":1618387200000,"open":26.3452,"high":26.8721,"low":25.4909,"close":25.99,"volume":519367.68}
{"timestamp":1618401600000,"open":26.0,"high":26.2345,"low":24.7,"close":25.7589,"volume":668385.84}
{"timestamp":1618416000000,"open":25.7587,"high":27.1586,"low":25.0059,"close":25.4339,"volume":796657.74}
{"timestamp":1618430400000,"open":25.4336,"high":26.6,"low":25.1808,"close":26.4067,"volume":383836.74}
{"timestamp":1618444800000,"open":26.4182,"high":26.6692,"low":25.4723,"close":25.7145,"volume":331671.4}
{"timestamp":1618459200000,"open":25.72,"high":26.9,"low":25.4479,"close":26.7502,"volume":336055.4}
{"timestamp":1618473600000,"open":26.7532,"high":26.997,"low":26.3317,"close":26.559,"volume":311030.69}
{"timestamp":1618488000000,"open":26.5397,"high":27.6871,"low":26.5285,"close":27.2446,"volume":501137.05}
{"timestamp":1618502400000,"open":27.2649,"high":27.536,"low":26.7152,"close":27.3167,"volume":257845.04}
{"timestamp":1618516800000,"open":27.3162,"high":28.2,"low":27.178,"close":27.7816,"volume":408914.06}
{"timestamp":1618531200000,"open":27.7946,"high":28.2571,"low":27.4,"close":27.9753,"volume":480079.92}
{"timestamp":1618545600000,"open":27.9677,"high":28.1359,"low":26.7286,"close":26.9631,"volume":400261.26}
{"timestamp":1618560000000,"open":26.9468,"high":27.1956,"low":25.4756,"close":26.1271,"volume":560105.51}
{"timestamp":1618574400000,"open":26.092,"high":26.2051,"low":24.8547,"close":25.9811,"volume":516404.64}
{"timestamp":1618588800000,"open":25.958,"high":26.0,"low":25.3821,"close":25.7419,"volume":403852.91}
{"timestamp":1618603200000,"open":25.7318,"high":26.0,"low":25.2039,"close":25.2996,"volume":313208.08}
{"timestamp":1618617600000,"open":25.2926,"high":25.8262,"low":25.1171,"close":25.7718,"volume":378430.54}
{"timestamp":1618632000000,"open":25.7635,"high":26.2764,"low":25.3643,"close":26.1823,"volume":419819.45}
{"timestamp":1618646400000,"open":26.1925,"high":26.7914,"low":25.6935,"close":25.8858,"volume":499539.77}
{"timestamp":1618660800000,"open":25.87,"high":26.7501,"low":25.6813,"close":25.9826,"volume":439667.25}
{"timestamp":1618675200000,"open":25.8983,"high":26.3374,"low":25.15,"close":25.2978,"volume":465736.9}
{"timestamp":1618689600000,"open":25.3141,"high":25.6688,"low":24.8181,"close":24.85,"volume":239543.48}
{"timestamp":1618704000000,"open":24.8517,"high":24.9761,"low":21.1,"close":22.0209,"volume":1037083.85}
{"timestamp":1618718400000,"open":22.0,"high":27.7,"low":21.9435,"close":27.2368,"volume":2077333.31}
{"timestamp":1618732800000,"open":27.2438,"high":28.6484,"low":24.8874,"close":25.3046,"volume":2530169.34}
{"timestamp":1618747200000,"open":25.3218,"high":28.2921,"low":25.2411,"close":28.1281,"volume":1507294.94}
{"timestamp":1618761600000,"open":28.1237,"high":30.707,"low":27.1,"close":30.2,"volume":2164313.51}
{"timestamp":1618776000000,"open":30.2,"high":32.99,"low":29.4152,"close":32.3358,"volume":2383202.1}
{"timestamp":1618790400000,"open":32.3324,"high":32.625,"low":30.5374,"close":31.8023,"volume":1704586.21}
{"timestamp":1618804800000,"open":31.8015,"high":31.8021,"low":30.08,"close":30.7771,"volume":918767.88}
{"timestamp":1618819200000,"open":30.7973,"high":34.95,"low":29.8066,"close":33.8528,"volume":2240750.18}
{"timestamp":1618833600000,"open":33.8521,"high":34.9677,"low":29.9676,"close":30.4763,"volume":2836407.47}
{"timestamp":1618848000000,"open":30.4903,"high":36.095,"low":29.9617,"close":34.3911,"volume":3243327.06}
{"timestamp":1618862400000,"open":34.407,"high":34.7672,"low":31.4176,"close":31.4711,"volume":1131432.1}
{"timestamp":1618876800000,"open":31.5303,"high":31.9068,"low":28.81,"close":30.4787,"volume":1243373.67}
{"timestamp":1618891200000,"open":30.443,"high":32.8,"low":29.2,"close":29.7888,"volume":1621768.25}
{"timestamp":1618905600000,"open":29.7888,"high":31.6584,"low":29.4285,"close":31.2561,"volume":1316207.4}
{"timestamp":1618920000000,"open":31.2397,"high":31.378,"low":28.9675,"close":29.7206,"volume":991217.68}
{"timestamp":1618934400000,"open":29.7064,"high":32.0,"low":29.4229,"close":31.7825,"volume":1033075.68}
{"timestamp":1618948800000,"open":31.7873,"high":32.4477,"low":31.2561,"close":31.7028,"volume":830458.24}
{"timestamp":1618963200000,"open":31.6939,"high":33.9,"low":30.4041,"close":32.6112,"volume":1083664.71}
{"timestamp":1618977600000,"open":32.5902,"high":32.9914,"low":31.4222,"close":31.751,"volume":756069.39}
{"timestamp":1618992000000,"open":31.7411,"high":31.9367,"low":30.2148,"close":30.7265,"volume":702462.9}
{"timestamp":1619006400000,"open":30.7486,"high":35.1801,"low":30.1101,"close":34.3608,"volume":1767386.61}
{"timestamp":1619020800000,"open":34.3807,"high":34.6673,"low":32.9246,"close":33.7102,"volume":878952.27}
{"timestamp":1619035200000,"open":33.6678,"high":34.5896,"low":31.7136,"close":32.5534,"volume":1384791.21}
{"timestamp":1619049600000,"open":32.5965,"high":37.0,"low":31.4586,"close":35.8759,"volume":2719833.26}
{"timestamp":1619064000000,"open":35.867,"high":37.9846,"low":35.38,"close":37.8,"volume":1591628.97}
{"timestamp":1619078400000,"open":37.8022,"high":37.8524,"low":35.5392,"close":36.493,"volume":1598862.66}
{"timestamp":1619092800000,"open":36.5141,"high":38.9698,"low":35.9495,"close":38.8781,"volume":1325851.08}
{"timestamp":1619107200000,"open":38.8781,"high":40.7467,"low":36.96,"close":38.2875,"volume":2926451.83}
{"timestamp":1619121600000,"open":38.274,"high":41.1587,"low":34.0,"close":38.9,"volume":3854903.06}
{"timestamp":1619136000000,"open":38.8718,"high":41.74,"low":34.1,"close":36.5064,"volume":4296971.22}
{"timestamp":1619150400000,"open":36.561,"high":36.8108,"low":32.05,"close":32.2237,"volume":3120226.54}
{"timestamp":1619164800000,"open":32.1733,"high":35.7945,"low":31.4936,"close":35.2822,"volume":2948809.09}
{"timestamp":1619179200000,"open":35.3016,"high":36.8,"low":33.8,"close":34.9074,"volume":1995168.23}
{"timestamp":1619193600000,"open":34.8698,"high":36.2226,"low":33.4,"close":35.7896,"volume":1070659.91}
{"timestamp":1619208000000,"open":35.7872,"high":37.8875,"low":35.7714,"close":37.3893,"volume":1273313.49}
{"timestamp":1619222400000,"open":37.3018,"high":37.8,"low":34.5861,"close":35.8534,"volume":1167414.32}
{"timestamp":1619236800000,"open":35.8404,"high":37.18,"low":35.33,"close":35.9136,"volume":813761.81}
{"timestamp":1619251200000,"open":35.93,"high":37.24,"low":35.0,"close":35.3061,"volume":1081935.7}
{"timestamp":1619265600000,"open":35.3061,"high":37.0756,"low":35.0139,"close":36.9661,"volume":852168.51}
{"timestamp":1619280000000,"open":36.9958,"high":42.85,"low":36.3,"close":42.1004,"volume":3679730.7}
{"timestamp":1619294400000,"open":42.0783,"high":43.6397,"low":40.2187,"close":40.8401,"volume":2127774.02}
{"timestamp":1619308800000,"open":40.8525,"high":43.6146,"low":40.572,"close":40.9943,"volume":2038993.56}
{"timestamp":1619323200000,"open":40.9857,"high":41.3333,"low":40.9747,"close":41.2849,"volume":1393.58}
{"timestamp":1619337600000,"open":41.3079,"high":43.0,"low":40.843,"close":42.057,"volume":1173163.49}
{"timestamp":1619352000000,"open":42.091,"high":47.0,"low":41.88,"close":46.724,"volume":2515453.7}
{"timestamp":1619366400000,"open":46.661,"high":47.002,"low":43.223,"close":44.027,"volume":2269792.731}
{"timestamp":1619380800000,"open":44.045,"high":48.644,"low":41.654,"close":47.405,"volume":3965956.74}
{"timestamp":1619395200000,"open":47.395,"high":48.3,"low":44.79,"close":47.189,"volume":2883356.742}
{"timestamp":1619409600000,"open":47.169,"high":48.499,"low":45.666,"close":47.858,"volume":1599618.21}
{"timestamp":1619424000000,"open":47.847,"high":48.378,"low":45.309,"close":45.406,"volume":1587536.414}
{"timestamp":1619438400000,"open":45.453,"high":47.5,"low":44.8,"close":46.851,"volume":1449477.809}
{"timestamp":1619452800000,"open":46.863,"high":47.25,"low":44.86,"close":45.326,"volume":1176090.319}
{"timestamp":1619467200000,"open":45.321,"high":45.7,"low":43.267,"close":43.878,"volume":2383091.108}
{"timestamp":1619481600000,"open":43.884,"high":46.606,"low":43.6,"close":45.065,"volume":1379966.811}
{"timestamp":1619496000000,"open":45.085,"high":46.382,"low":44.353,"close":45.653,"volume":885501.304}
{"timestamp":1619510400000,"open":45.65,"high":46.297,"low":44.595,"close":45.136,"volume":937212.556}
{"timestamp":1619524800000,"open":45.132,"high":45.26,"low":42.5,"close":43.898,"volume":1785844.999}
{"timestamp":1619539200000,"open":43.882,"high":44.06,"low":42.539,"close":43.417,"volume":1084012.045}
{"timestamp":1619553600000,"open":43.403,"high":44.65,"low":43.0,"close":43.147,"volume":1029311.003}
{"timestamp":1619568000000,"open":43.147,"high":45.095,"low":42.025,"close":43.159,"volume":1383663.539}
{"timestamp":1619582400000,"open":43.163,"high":43.666,"low":40.516,"close":42.453,"volume":1216460.626}
{"timestamp":1619596800000,"open":42.453,"high":44.15,"low":41.425,"close":44.105,"volume":924166.54}
{"timestamp":1619611200000,"open":44.105,"high":46.563,"low":43.898,"close":45.831,"volume":2592306.664}
{"timestamp":1619625600000,"open":45.831,"high":46.962,"low":45.0,"close":45.598,"volume":944594.459}
{"timestamp":1619640000000,"open":45.6,"high":45.918,"low":43.868,"close":44.833,"volume":793874.491}
{"timestamp":1619654400000,"open":44.831,"high":46.233,"low":42.202,"close":43.214,"volume":1344376.432}
{"timestamp":1619668800000,"open":43.214,"high":44.49,"low":43.035,"close":43.649,"volume":772736.027}
{"timestamp":1619683200000,"open":43.649,"high":44.518,"low":42.6,"close":44.094,"volume":1166941.382}
{"timestamp":1619697600000,"open":44.08,"high":44.69,"low":43.295,"close":44.266,"volume":682940.338}
{"timestamp":1619712000000,"open":44.26,"high":44.745,"low":40.906,"close":41.978,"volume":1245767.816}
{"timestamp":1619726400000,"open":41.976,"high":42.7,"low":41.239,"close":42.484,"volume":592619.226}
{"timestamp":1619740800000,"open":42.452,"high":42.935,"low":41.21,"close":42.255,"volume":606306.736}
{"timestamp":1619755200000,"open":42.311,"high":43.053,"low":42.258,"close":43.003,"volume":444415.705}
{"timestamp":1619769600000,"open":43.01,"high":44.313,"low":42.682,"close":42.957,"volume":632862.12}
{"timestamp":1619784000000,"open":42.958,"high":43.636,"low":42.117,"close":42.633,"volume":690562.262}
{"timestamp":1619798400000,"open":42.633,"high":43.99,"low":42.18,"close":43.727,"volume":612162.666}
{"timestamp":1619812800000,"open":43.741,"high":43.742,"low":42.61,"close":42.786,"volume":316363.822}
{"timestamp":1619827200000,"open":42.786,"high":43.041,"low":42.001,"close":43.033,"volume":704143.247}
{"timestamp":1619841600000,"open":43.033,"high":43.51,"low":42.567,"close":42.834,"volume":406975.241}
{"timestamp":1619856000000,"open":42.828,"high":44.5,"low":42.324,"close":44.403,"volume":679307.341}
{"timestamp":1619870400000,"open":44.393,"high":47.867,"low":43.659,"close":47.36,"volume":1587256.639}
{"timestamp":1619884800000,"open":47.36,"high":49.5,"low":46.603,"close":49.45,"volume":1532571.508}
{"timestamp":1619899200000,"open":49.461,"high":49.88,"low":47.144,"close":49.67,"volume":893794.069}
{"timestamp":1619913600000,"open":49.646,"high":49.99,"low":47.077,"close":47.472,"volume":793731.313}
{"timestamp":1619928000000,"open":47.416,"high":48.4,"low":46.0,"close":46.55,"volume":782841.496}
{"timestamp":1619942400000,"open":46.55,"high":47.682,"low":45.904,"close":46.651,"volume":713145.858}
{"timestamp":1619956800000,"open":46.651,"high":47.5,"low":46.0,"close":47.04,"volume":697712.939}
{"timestamp":1619971200000,"open":47.011,"high":48.23,"low":46.68,"close":47.902,"volume":437159.181}
{"timestamp":1619985600000,"open":47.881,"high":48.093,"low":46.274,"close":46.897,"volume":369820.458}
{"timestamp":1620000000000,"open":46.926,"high":47.922,"low":46.671,"close":47.639,"volume":392388.184}
{"timestamp":1620014400000,"open":47.663,"high":48.968,"low":47.399,"close":48.469,"volume":497472.98}
{"timestamp":1620028800000,"open":48.47,"high":49.0,"low":47.608,"close":48.24,"volume":486957.85}
{"timestamp":1620043200000,"open":48.24,"high":48.6,"low":46.653,"close":47.837,"volume":655411.852}
{"timestamp":1620057600000,"open":47.845,"high":47.996,"low":46.8,"close":47.022,"volume":637290.213}
{"timestamp":1620072000000,"open":47.022,"high":47.035,"low":44.774,"close":45.912,"volume":1016486.29}
{"timestamp":1620086400000,"open":45.935,"high":45.969,"low":43.128,"close":45.02,"volume":970856.804}
{"timestamp":1620100800000,"open":44.997,"high":47.3,"low":44.792,"close":45.935,"volume":579617.715}
{"timestamp":1620115200000,"open":45.922,"high":47.81,"low":45.426,"close":47.073,"volume":532198.45}
{"timestamp":1620129600000,"open":47.072,"high":47.355,"low":42.995,"close":43.594,"volume":982658.06}
{"timestamp":1620144000000,"open":43.602,"high":44.776,"low":42.26,"close":44.551,"volume":662744.892}
{"timestamp":1620158400000,"open":44.551,"high":45.0,"low":42.636,"close":42.636,"volume":452481.46}
{"timestamp":1620172800000,"open":42.636,"high":45.205,"low":42.305,"close":43.865,"volume":540945.054}
{"timestamp":1620187200000,"open":43.88,"high":44.5,"low":42.938,"close":44.498,"volume":387102.698}
{"timestamp":1620201600000,"open":44.5,"high":45.81,"low":44.0,"close":44.391,"volume":525510.882}
{"timestamp":1620216000000,"open":44.361,"high":45.055,"low":43.93,"close":44.188,"volume":477374.999}
{"timestamp":1620230400000,"open":44.188,"high":45.967,"low":44.11,"close":45.962,"volume":496937.868}
{"timestamp":1620244800000,"open":45.951,"high":46.0,"low":44.401,"close":44.98,"volume":344950.022}
{"timestamp":1620259200000,"open":44.965,"high":44.98,"low":43.556,"close":44.194,"volume":325750.397}
{"timestamp":1620273600000,"open":44.193,"high":44.619,"low":43.034,"close":43.85,"volume":354947.785}
{"timestamp":1620288000000,"open":43.832,"high":44.749,"low":43.301,"close":44.54,"volume":404394.032}
{"timestamp":1620302400000,"open":44.542,"high":44.578,"low":43.451,"close":43.711,"volume":367842.758}
{"timestamp":1620316800000,"open":43.724,"high":43.855,"low":42.55,"close":43.799,"volume":571710.891}
{"timestamp":1620331200000,"open":43.773,"high":43.92,"low":42.997,"close":43.496,"volume":312617.149}
{"timestamp":1620345600000,"open":43.496,"high":43.746,"low":41.603,"close":41.985,"volume":457243.558}
{"timestamp":1620360000000,"open":41.985,"high":42.789,"low":41.42,"close":42.251,"volume":454704.808}
{"timestamp":1620374400000,"open":42.251,"high":43.072,"low":41.96,"close":42.697,"volume":291259.932}
{"timestamp":1620388800000,"open":42.697,"high":45.03,"low":42.344,"close":44.947,"volume":586564.095}
{"timestamp":1620403200000,"open":44.942,"high":46.243,"low":43.322,"close":43.766,"volume":1127217.174}
{"timestamp":1620417600000,"open":43.77,"high":44.5,"low":42.226,"close":43.182,"volume":342656.832}
{"timestamp":1620432000000,"open":43.154,"high":43.667,"low":42.275,"close":43.514,"volume":237521.262}
{"timestamp":1620446400000,"open":43.533,"high":43.64,"low":42.681,"close":43.626,"volume":257585.517}
{"timestamp":1620460800000,"open":43.624,"high":44.65,"low":43.523,"close":44.257,"volume":389814.386}
{"timestamp":1620475200000,"open":44.241,"high":45.5,"low":43.408,"close":43.553,"volume":639141.049}
{"timestamp":1620489600000,"open":43.564,"high":45.346,"low":43.523,"close":44.897,"volume":456172.544}
{"timestamp":1620504000000,"open":44.881,"high":46.65,"low":44.279,"close":45.612,"volume":558858.253}
{"timestamp":1620518400000,"open":45.632,"high":47.15,"low":44.54,"close":44.569,"volume":598311.129}
{"timestamp":1620532800000,"open":44.574,"high":46.2,"low":42.6,"close":44.712,"volume":750873.763}
{"timestamp":1620547200000,"open":44.712,"high":45.447,"low":44.277,"close":44.8,"volume":391143.009}
{"timestamp":1620561600000,"open":44.8,"high":44.917,"low":43.285,"close":44.159,"volume":465144.347}
{"timestamp":1620576000000,"open":44.189,"high":45.0,"low":43.994,"close":44.23,"volume":453313.516}
{"timestamp":1620590400000,"open":44.245,"high":44.972,"low":43.971,"close":44.33,"volume":436232.953}
{"timestamp":1620604800000,"open":44.33,"high":45.455,"low":44.174,"close":45.025,"volume":350319.566}
{"timestamp":1620619200000,"open":45.024,"high":45.89,"low":44.75,"close":45.488,"volume":331006.829}
{"timestamp":1620633600000,"open":45.488,"high":45.532,"low":43.628,"close":43.918,"volume":382657.582}
{"timestamp":1620648000000,"open":43.915,"high":44.366,"low":43.067,"close":43.881,"volume":375845.058}
{"timestamp":1620662400000,"open":43.881,"high":43.94,"low":42.0,"close":42.088,"volume":451359.236}
{"timestamp":1620676800000,"open":42.041,"high":44.0,"low":39.0,"close":42.854,"volume":978360.746}
{"timestamp":1620691200000,"open":42.868,"high":42.99,"low":40.0,"close":40.4,"volume":544460.6}
{"timestamp":1620705600000,"open":40.4,"high":41.66,"low":39.7,"close":41.62,"volume":388327.502}
{"timestamp":1620720000000,"open":41.622,"high":42.2,"low":40.149,"close":41.408,"volume":483814.609}
{"timestamp":1620734400000,"open":41.39,"high":41.669,"low":40.047,"close":41.377,"volume":417211.753}
{"timestamp":1620748800000,"open":41.437,"high":43.0,"low":41.251,"close":42.956,"volume":344123.148}
{"timestamp":1620763200000,"open":42.943,"high":45.18,"low":42.648,"close":44.538,"volume":580470.082}
{"timestamp":1620777600000,"open":44.579,"high":45.6,"low":43.991,"close":44.469,"volume":491605.212}
{"timestamp":1620792000000,"open":44.469,"high":45.8,"low":43.684,"close":44.838,"volume":467046.05}
{"timestamp":1620806400000,"open":44.849,"high":46.706,"low":44.645,"close":46.088,"volume":822246.176}
{"timestamp":1620820800000,"open":46.088,"high":48.2,"low":44.916,"close":47.45,"volume":1657063.633}
{"timestamp":1620835200000,"open":47.412,"high":47.807,"low":42.624,"close":44.869,"volume":1586375.428}
{"timestamp":1620849600000,"open":44.85,"high":49.243,"low":42.18,"close":43.709,"volume":2568423.629}
{"timestamp":1620864000000,"open":43.394,"high":45.501,"low":40.0,"close":42.614,"volume":1884494.41}
{"timestamp":1620878400000,"open":42.58,"high":45.026,"low":42.464,"close":44.272,"volume":808504.137}
{"timestamp":1620892800000,"open":44.203,"high":44.581,"low":40.4,"close":41.575,"volume":1017169.023}
{"timestamp":1620907200000,"open":41.547,"high":43.403,"low":41.036,"close":41.401,"volume":897593.142}
{"timestamp":1620921600000,"open":41.419,"high":42.03,"low":37.43,"close":39.06,"volume":1803056.91}
{"timestamp":1620936000000,"open":39.108,"high":41.871,"low":38.703,"close":41.049,"volume":751829.439}
{"timestamp":1620950400000,"open":41.051,"high":42.391,"low":40.222,"close":40.806,"volume":673081.32}
{"timestamp":1620964800000,"open":40.809,"high":41.211,"low":39.901,"close":41.084,"volume":409419.662}
{"timestamp":1620979200000,"open":41.087,"high":43.2,"low":41.084,"close":42.795,"volume":726021.864}
{"timestamp":1620993600000,"open":42.791,"high":44.897,"low":41.86,"close":44.619,"volume":648248.65}
{"timestamp":1621008000000,"open":44.6,"high":44.769,"low":43.117,"close":43.149,"volume":463816.96}
{"timestamp":1621022400000,"open":43.149,"high":43.3,"low":41.405,"close":42.7,"volume":501249.821}
{"timestamp":1621036800000,"open":42.697,"high":43.037,"low":41.72,"close":42.148,"volume":371997.785}
{"timestamp":1621051200000,"open":42.148,"high":42.736,"low":40.508,"close":40.804,"volume":427562.386}
{"timestamp":1621065600000,"open":40.785,"high":41.516,"low":40.284,"close":41.206,"volume":386249.495}
{"timestamp":1621080000000,"open":41.191,"high":41.9,"low":40.033,"close":41.351,"volume":456628.625}
{"timestamp":1621094400000,"open":41.36,"high":42.282,"low":39.305,"close":42.282,"volume":773215.89}
{"timestamp":1621108800000,"open":42.275,"high":45.5,"low":41.841,"close":43.486,"volume":941454.436}
{"timestamp":1621123200000,"open":43.462,"high":47.87,"low":43.059,"close":47.614,"volume":1454367.212}
{"timestamp":1621137600000,"open":47.614,"high":47.842,"low":45.768,"close":46.468,"volume":717221.071}
{"timestamp":1621152000000,"open":46.455,"high":48.0,"low":45.931,"close":47.184,"volume":757032.883}
{"timestamp":1621166400000,"open":47.19,"high":52.6,"low":46.962,"close":48.49,"volume":3807950.221}
{"timestamp":1621180800000,"open":48.461,"high":49.9,"low":41.602,"close":43.654,"volume":3542530.975}
{"timestamp":1621195200000,"open":43.642,"high":49.999,"low":42.2,"close":46.85,"volume":2883765.067}
{"timestamp":1621209600000,"open":46.85,"high":47.67,"low":43.514,"close":44.029,"volume":1685628.94}
{"timestamp":1621224000000,"open":44.002,"high":51.098,"low":43.01,"close":50.57,"volume":3076777.171}
{"timestamp":1621238400000,"open":50.608,"high":51.594,"low":47.7,"close":50.137,"volume":2092171.495}
{"timestamp":1621252800000,"open":50.173,"high":50.536,"low":47.62,"close":48.551,"volume":1602036.936}
{"timestamp":1621267200000,"open":48.517,"high":51.985,"low":45.688,"close":49.155,"volume":4317150.62}
{"timestamp":1621281600000,"open":49.115,"high":50.001,"low":46.0,"close":46.708,"volume":1065311.316}
{"timestamp":1621296000000,"open":46.747,"high":48.406,"low":46.051,"close":47.743,"volume":1079498.0}
{"timestamp":1621310400000,"open":47.733,"high":51.978,"low":47.497,"close":51.96,"volume":1638678.156}
{"timestamp":1621324800000,"open":51.943,"high":55.137,"low":51.508,"close":54.516,"volume":2287835.775}
{"timestamp":1621339200000,"open":54.506,"high":55.043,"low":51.0,"close":53.412,"volume":2515655.621}
{"timestamp":1621353600000,"open":53.391,"high":58.38,"low":53.029,"close":55.16,"volume":3605022.764}
{"timestamp":1621368000000,"open":55.189,"high":56.968,"low":53.524,"close":55.977,"volume":1411856.382}
{"timestamp":1621382400000,"open":55.969,"high":57.691,"low":50.928,"close":51.974,"volume":2511699.326}
{"timestamp":1621396800000,"open":51.974,"high":52.682,"low":44.0,"close":50.863,"volume":4410236.589}
{"timestamp":1621411200000,"open":50.871,"high":51.0,"low":38.6,"close":43.969,"volume":3598068.949}
{"timestamp":1621425600000,"open":43.943,"high":47.3,"low":26.5,"close":46.324,"volume":6755610.097}
{"timestamp":1621440000000,"open":46.331,"high":47.5,"low":40.0,"close":40.857,"volume":2761481.601}
{"timestamp":1621454400000,"open":40.838,"high":41.632,"low":34.95,"close":34.988,"volume":2222871.287}
{"timestamp":1621468800000,"open":34.987,"high":39.706,"low":32.0,"close":36.451,"volume":2775320.304}
{"timestamp":1621483200000,"open":36.451,"high":42.476,"low":35.93,"close":41.682,"volume":2252049.608}
{"timestamp":1621497600000,"open":41.666,"high":44.11,"low":39.286,"close":43.238,"volume":1736393.149}
{"timestamp":1621512000000,"open":43.209,"high":46.4,"low":42.453,"close":45.878,"volume":2285635.041}
{"timestamp":1621526400000,"open":45.878,"high":53.0,"low":42.0,"close":44.831,"volume":6931549.698}
{"timestamp":1621540800000,"open":44.867,"high":48.299,"low":43.835,"close":44.42,"volume":1888858.108}
{"timestamp":1621555200000,"open":44.367,"high":47.7,"low":44.313,"close":45.446,"volume":1435771.792}
{"timestamp":1621569600000,"open":45.447,"high":45.76,"low":42.944,"close":43.961,"volume":1830249.971}
{"timestamp":1621584000000,"open":43.971,"high":44.319,"low":41.0,"close":42.214,"volume":1857123.67}
{"timestamp":1621598400000,"open":42.178,"high":42.669,"low":35.7,"close":36.922,"volume":3956099.301}
{"timestamp":1621612800000,"open":36.909,"high":40.2,"low":36.396,"close":38.159,"volume":2350256.643}
{"timestamp":1621627200000,"open":38.11,"high":38.987,"low":33.673,"close":38.925,"volume":2311199.264}
{"timestamp":1621641600000,"open":38.925,"high":40.0,"low":36.659,"close":37.68,"volume":1455226.548}
{"timestamp":1621656000000,"open":37.69,"high":38.249,"low":34.61,"close":35.153,"volume":2104736.558}
{"timestamp":1621670400000,"open":35.155,"high":37.869,"low":35.155,"close":36.953,"volume":1656207.988}
{"timestamp":1621684800000,"open":36.982,"high":38.329,"low":34.653,"close":35.367,"volume":1576774.883}
{"timestamp":1621699200000,"open":35.357,"high":35.499,"low":31.134,"close":31.35,"volume":2275576.576}
{"timestamp":1621713600000,"open":31.35,"high":33.745,"low":31.147,"close":31.222,"volume":1053575.452}
{"timestamp":1621728000000,"open":31.222,"high":32.4,"low":29.082,"close":30.247,"volume":2157676.151}
{"timestamp":1621742400000,"open":30.24,"high":30.409,"low":25.702,"close":26.664,"volume":2924211.48}
{"timestamp":1621756800000,"open":26.684,"high":26.859,"low":21.337,"close":25.671,"volume":7236602.737}
{"timestamp":1621771200000,"open":25.634,"high":26.249,"low":22.0,"close":22.897,"volume":4401725.749}
{"timestamp":1621785600000,"open":22.904,"high":23.564,"low":19.117,"close":22.939,"volume":5934739.264}
{"timestamp":1621800000000,"open":22.928,"high":26.4,"low":22.5,"close":24.536,"volume":3132195.483}
{"timestamp":1621814400000,"open":24.53,"high":27.571,"low":24.496,"close":26.625,"volume":2408873.33}
{"timestamp":1621828800000,"open":26.649,"high":28.85,"low":25.852,"close":28.533,"volume":2635936.506}
{"timestamp":1621843200000,"open":28.548,"high":31.0,"low":27.069,"close":30.282,"volume":3824806.922}
{"timestamp":1621857600000,"open":30.303,"high":32.0,"low":29.118,"close":30.287,"volume":3165936.903}
{"timestamp":1621872000000,"open":30.305,"high":32.0,"low":28.6,"close":31.925,"volume":2040140.032}
{"timestamp":1621886400000,"open":31.855,"high":32.19,"low":29.808,"close":31.416,"volume":1338608.63}
{"timestamp":1621900800000,"open":31.42,"high":33.195,"low":28.709,"close":29.192,"volume":1976962.161}
{"timestamp":1621915200000,"open":29.174,"high":30.148,"low":27.617,"close":29.574,"volume":1896419.506}
{"timestamp":1621929600000,"open":29.602,"high":29.626,"low":25.915,"close":26.313,"volume":2222227.749}
{"timestamp":1621944000000,"open":26.277,"high":29.674,"low":26.108,"close":29.5,"volume":2084142.014}
{"timestamp":1621958400000,"open":29.578,"high":29.97,"low":28.152,"close":28.381,"volume":1117284.61}
{"timestamp":1621972800000,"open":28.412,"high":31.29,"low":28.31,"close":29.973,"volume":1003897.568}
{"timestamp":1621987200000,"open":29.985,"high":32.499,"low":28.858,"close":32.487,"volume":1790435.616}
{"timestamp":1622001600000,"open":32.497,"high":35.648,"low":31.404,"close":35.029,"volume":2261696.655}
{"timestamp":1622016000000,"open":35.044,"high":36.35,"low":32.992,"close":36.176,"volume":1927254.288}
{"timestamp":1622030400000,"open":36.187,"high":37.25,"low":33.239,"close":34.301,"volume":2565892.473}
{"timestamp":1622044800000,"open":34.289,"high":35.23,"low":32.678,"close":33.535,"volume":1297283.199}
{"timestamp":1622059200000,"open":33.536,"high":35.769,"low":33.366,"close":35.43,"volume":758781.003}
{"timestamp":1622073600000,"open":35.427,"high":35.594,"low":30.976,"close":31.852,"volume":1386217.475}
{"timestamp":1622088000000,"open":31.851,"high":33.462,"low":31.423,"close":33.133,"volume":758741.723}
{"timestamp":1622102400000,"open":33.149,"high":35.245,"low":32.351,"close":35.054,"volume":1039595.067}
{"timestamp":1622116800000,"open":35.054,"high":35.272,"low":33.759,"close":34.165,"volume":967818.501}
{"timestamp":1622131200000,"open":34.14,"high":34.567,"low":32.775,"close":34.439,"volume":625669.304}
{"timestamp":1622145600000,"open":34.467,"high":35.445,"low":33.385,"close":33.747,"volume":920812.606}
{"timestamp":1622160000000,"open":33.761,"high":34.551,"low":33.02,"close":33.824,"volume":526184.035}
{"timestamp":1622174400000,"open":33.829,"high":33.845,"low":30.0,"close":31.046,"volume":1268408.991}
{"timestamp":1622188800000,"open":31.034,"high":31.282,"low":28.211,"close":28.48,"volume":1583894.678}
{"timestamp":1622203200000,"open":28.51,"high":31.842,"low":28.27,"close":31.149,"volume":1318902.405}
{"timestamp":1622217600000,"open":31.149,"high":31.5,"low":30.186,"close":30.815,"volume":663273.416}
{"timestamp":1622232000000,"open":30.803,"high":31.239,"low":28.0,"close":28.989,"volume":1010063.226}
{"timestamp":1622246400000,"open":28.993,"high":29.986,"low":28.634,"close":29.451,"volume":521346.689}
{"timestamp":1622260800000,"open":29.449,"high":30.066,"low":28.435,"close":29.139,"volume":636655.387}
{"timestamp":1622275200000,"open":29.126,"high":29.393,"low":27.641,"close":28.728,"volume":776827.07}
{"timestamp":1622289600000,"open":28.749,"high":28.749,"low":26.376,"close":26.982,"volume":858222.21}
{"timestamp":1622304000000,"open":26.981,"high":27.518,"low":25.713,"close":26.041,"volume":630454.898}
{"timestamp":1622318400000,"open":26.041,"high":27.683,"low":25.7,"close":27.388,"volume":488043.346}
{"timestamp":1622332800000,"open":27.407,"high":27.672,"low":25.586,"close":26.764,"volume":725734.85}
{"timestamp":1622347200000,"open":26.797,"high":29.612,"low":26.682,"close":29.578,"volume":852144.409}
{"timestamp":1622361600000,"open":29.581,"high":29.781,"low":28.519,"close":29.412,"volume":707379.729}
{"timestamp":1622376000000,"open":29.409,"high":29.469,"low":27.388,"close":27.803,"volume":663760.749}
{"timestamp":1622390400000,"open":27.801,"high":29.436,"low":27.583,"close":29.109,"volume":572482.854}
{"timestamp":1622404800000,"open":29.094,"high":29.491,"low":28.423,"close":28.588,"volume":442738.328}
{"timestamp":1622419200000,"open":28.573,"high":29.029,"low":27.489,"close":28.059,"volume":436840.839}
{"timestamp":1622433600000,"open":28.042,"high":30.787,"low":27.639,"close":30.599,"volume":732964.994}
{"timestamp":1622448000000,"open":30.603,"high":32.414,"low":30.3,"close":31.55,"volume":1460315.65}
{"timestamp":1622462400000,"open":31.549,"high":32.797,"low":30.533,"close":32.646,"volume":1114302.814}
{"timestamp":1622476800000,"open":32.642,"high":33.014,"low":31.298,"close":31.607,"volume":967711.803}
{"timestamp":1622491200000,"open":31.607,"high":32.977,"low":31.353,"close":32.75,"volume":461150.371}
{"timestamp":1622505600000,"open":32.759,"high":32.923,"low":31.241,"close":32.207,"volume":712752.034}
{"timestamp":1622520000000,"open":32.208,"high":33.285,"low":31.899,"close":32.121,"volume":700009.924}
{"timestamp":1622534400000,"open":32.122,"high":32.327,"low":30.6,"close":32.057,"volume":824230.925}
{"timestamp":1622548800000,"open":32.057,"high":32.291,"low":30.805,"close":31.185,"volume":777608.13}
{"timestamp":1622563200000,"open":31.202,"high":31.464,"low":29.852,"close":30.08,"volume":627009.061}
{"timestamp":1622577600000,"open":30.091,"high":31.142,"low":30.0,"close":30.938,"volume":405255.128}
{"timestamp":1622592000000,"open":30.931,"high":31.262,"low":30.402,"close":31.038,"volume":318811.678}
{"timestamp":1622606400000,"open":31.014,"high":31.868,"low":30.836,"close":31.723,"volume":436945.079}
{"timestamp":1622620800000,"open":31.703,"high":32.571,"low":31.397,"close":32.419,"volume":630416.79}
{"timestamp":1622635200000,"open":32.419,"high":34.24,"low":32.393,"close":33.646,"volume":1333367.049}
{"timestamp":1622649600000,"open":33.633,"high":35.129,"low":33.386,"close":34.173,"volume":1159620.596}
{"timestamp":1622664000000,"open":34.171,"high":34.696,"low":33.351,"close":33.994,"volume":670127.941}
{"timestamp":1622678400000,"open":33.994,"high":35.834,"low":33.736,"close":35.529,"volume":815473.177}
{"timestamp":1622692800000,"open":35.533,"high":37.371,"low":35.146,"close":36.665,"volume":1010726.491}
{"timestamp":1622707200000,"open":36.651,"high":37.67,"low":36.239,"close":36.756,"volume":1013528.775}
{"timestamp":1622721600000,"open":36.754,"high":39.774,"low":36.009,"close":38.489,"volume":2299813.961}
{"timestamp":1622736000000,"open":38.496,"high":39.9,"low":38.016,"close":39.485,"volume":1243148.038}
{"timestamp":1622750400000,"open":39.487,"high":41.523,"low":39.259,"close":39.602,"volume":1479534.652}
{"timestamp":1622764800000,"open":39.599,"high":39.737,"low":36.95,"close":38.84,"volume":1849516.755}
{"timestamp":1622779200000,"open":38.839,"high":39.216,"low":34.864,"close":36.716,"volume":1698362.347}
{"timestamp":1622793600000,"open":36.705,"high":38.078,"low":34.965,"close":35.584,"volume":1599072.434}
{"timestamp":1622808000000,"open":35.565,"high":38.495,"low":34.187,"close":38.174,"volume":1832818.449}
{"timestamp":1622822400000,"open":38.173,"high":38.809,"low":37.0,"close":37.761,"volume":1140455.348}
{"timestamp":1622836800000,"open":37.765,"high":39.125,"low":36.731,"close":37.338,"volume":705590.605}
{"timestamp":1622851200000,"open":37.356,"high":42.5,"low":36.982,"close":41.45,"volume":1777595.565}
{"timestamp":1622865600000,"open":41.44,"high":42.787,"low":41.309,"close":41.506,"volume":1126940.074}
{"timestamp":1622880000000,"open":41.526,"high":41.943,"low":39.317,"close":40.043,"volume":1739130.768}
{"timestamp":1622894400000,"open":40.022,"high":41.551,"low":39.089,"close":40.509,"volume":1780073.758}
{"timestamp":1622908800000,"open":40.5,"high":40.679,"low":39.23,"close":39.501,"volume":939275.051}
{"timestamp":1622923200000,"open":39.481,"high":40.138,"low":37.473,"close":39.633,"volume":1291807.979}
{"timestamp":1622937600000,"open":39.663,"high":40.653,"low":38.912,"close":39.685,"volume":857834.968}
{"timestamp":1622952000000,"open":39.696,"high":40.482,"low":39.152,"close":39.75,"volume":606783.79}
{"timestamp":1622966400000,"open":39.739,"high":41.494,"low":39.739,"close":40.557,"volume":926420.234}
{"timestamp":1622980800000,"open":40.57,"high":43.0,"low":40.19,"close":42.836,"volume":1673801.4}
{"timestamp":1622995200000,"open":42.838,"high":43.4,"low":41.397,"close":41.648,"volume":1249354.864}
{"timestamp":1623009600000,"open":41.619,"high":42.966,"low":41.449,"close":42.205,"volume":837469.038}
{"timestamp":1623024000000,"open":42.2,"high":43.95,"low":41.688,"close":42.596,"volume":1135412.243}
{"timestamp":1623038400000,"open":42.6,"high":44.0,"low":42.31,"close":43.751,"volume":1009415.282}
{"timestamp":1623052800000,"open":43.766,"high":44.2,"low":43.01,"close":43.3,"volume":870248.32}
{"timestamp":1623067200000,"open":43.29,"high":44.08,"low":41.84,"close":42.176,"volume":1273017.515}
{"timestamp":1623081600000,"open":42.176,"high":42.803,"low":41.136,"close":42.795,"volume":1206767.888}
{"timestamp":1623096000000,"open":42.776,"high":42.974,"low":37.8,"close":38.235,"volume":2555170.087}
{"timestamp":1623110400000,"open":38.2,"high":39.784,"low":35.213,"close":37.519,"volume":2431807.684}
{"timestamp":1623124800000,"open":37.502,"high":38.09,"low":34.711,"close":36.796,"volume":2887431.027}
{"timestamp":1623139200000,"open":36.809,"high":38.154,"low":35.403,"close":37.25,"volume":2153985.958}
{"timestamp":1623153600000,"open":37.26,"high":37.5,"low":33.6,"close":36.683,"volume":3566614.247}
{"timestamp":1623168000000,"open":36.665,"high":41.444,"low":36.5,"close":41.145,"volume":3532216.968}
{"timestamp":1623182400000,"open":41.145,"high":42.596,"low":40.013,"close":41.245,"volume":2330488.791}
{"timestamp":1623196800000,"open":41.245,"high":41.783,"low":39.291,"close":40.577,"volume":1844907.617}
{"timestamp":1623211200000,"open":40.566,"high":43.984,"low":39.63,"close":42.979,"volume":2304329.829}
{"timestamp":1623225600000,"open":42.992,"high":43.9,"low":42.049,"close":43.551,"volume":1890296.691}
{"timestamp":1623240000000,"open":43.563,"high":44.0,"low":41.322,"close":42.536,"volume":2493551.041}
{"timestamp":1623254400000,"open":42.522,"high":43.173,"low":40.967,"close":41.748,"volume":1516829.115}
{"timestamp":1623268800000,"open":41.748,"high":42.782,"low":41.523,"close":42.032,"volume":714338.643}
{"timestamp":1623283200000,"open":42.032,"high":42.075,"low":40.6,"close":40.724,"volume":855114.47}
{"timestamp":1623297600000,"open":40.745,"high":42.4,"low":40.62,"close":42.124,"volume":765919.504}
{"timestamp":1623312000000,"open":42.127,"high":43.097,"low":41.068,"close":41.979,"volume":1115454.728}
{"timestamp":1623326400000,"open":41.966,"high":42.28,"low":40.804,"close":41.111,"volume":768227.105}
{"timestamp":1623340800000,"open":41.121,"high":41.55,"low":39.459,"close":40.946,"volume":1142647.165}
{"timestamp":1623355200000,"open":40.95,"high":41.5,"low":40.0,"close":41.105,"volume":507745.099}
{"timestamp":1623369600000,"open":41.091,"high":41.376,"low":39.28,"close":40.171,"volume":671748.698}
{"timestamp":1623384000000,"open":40.167,"high":40.359,"low":38.317,"close":38.729,"volume":831769.512}
{"timestamp":1623398400000,"open":38.733,"high":39.85,"low":38.662,"close":39.314,"volume":579985.193}
{"timestamp":1623412800000,"open":39.351,"high":39.99,"low":37.75,"close":37.8,"volume":663022.775}
{"timestamp":1623427200000,"open":37.806,"high":38.27,"low":36.808,"close":37.143,"volume":925627.706}
{"timestamp":1623441600000,"open":37.143,"high":37.31,"low":35.074,"close":36.157,"volume":1088836.194}
{"timestamp":1623456000000,"open":36.131,"high":36.187,"low":34.1,"close":35.431,"volume":1097020.216}
{"timestamp":1623470400000,"open":35.426,"high":36.5,"low":34.56,"close":36.122,"volume":1204623.688}
{"timestamp":1623484800000,"open":36.087,"high":36.698,"low":35.0,"close":36.624,"volume":1069899.853}
{"timestamp":1623499200000,"open":36.65,"high":37.64,"low":36.125,"close":36.586,"volume":871247.828}
{"timestamp":1623513600000,"open":36.587,"high":37.315,"low":36.376,"close":36.441,"volume":496614.085}
{"timestamp":1623528000000,"open":36.472,"high":37.6,"low":36.277,"close":36.476,"volume":456837.328}
{"timestamp":1623542400000,"open":36.492,"high":37.355,"low":35.526,"close":35.753,"volume":435059.383}
{"timestamp":1623556800000,"open":35.753,"high":36.273,"low":35.302,"close":35.743,"volume":495819.209}
{"timestamp":1623571200000,"open":35.74,"high":36.382,"low":35.505,"close":35.856,"volume":448058.05}
{"timestamp":1623585600000,"open":35.851,"high":36.163,"low":34.72,"close":34.969,"volume":491384.49}
{"timestamp":1623600000000,"open":34.964,"high":39.0,"low":34.905,"close":38.1,"volume":1358484.086}
{"timestamp":1623614400000,"open":38.1,"high":39.442,"low":38.1,"close":38.706,"volume":834523.894}
{"timestamp":1623628800000,"open":38.713,"high":39.244,"low":37.645,"close":37.871,"volume":658921.64}
{"timestamp":1623643200000,"open":37.88,"high":38.282,"low":37.615,"close":37.783,"volume":508998.872}
{"timestamp":1623657600000,"open":37.792,"high":37.862,"low":36.981,"close":37.323,"volume":529933.402}
{"timestamp":1623672000000,"open":37.32,"high":40.012,"low":36.627,"close":39.862,"volume":1440754.754}
{"timestamp":1623686400000,"open":39.88,"high":40.561,"low":38.462,"close":39.002,"volume":1078859.078}
{"timestamp":1623700800000,"open":39.005,"high":39.88,"low":38.643,"close":39.694,"volume":372676.533}
{"timestamp":1623715200000,"open":39.7,"high":40.991,"low":39.323,"close":40.545,"volume":659583.917}
{"timestamp":1623729600000,"open":40.546,"high":41.344,"low":40.357,"close":41.294,"volume":657842.396}
{"timestamp":1623744000000,"open":41.309,"high":41.741,"low":40.034,"close":40.538,"volume":827934.771}
{"timestamp":1623758400000,"open":40.516,"high":41.019,"low":39.459,"close":39.981,"volume":522898.653}
{"timestamp":1623772800000,"open":39.997,"high":41.53,"low":39.886,"close":40.043,"volume":678264.583}
{"timestamp":1623787200000,"open":40.054,"high":40.323,"low":39.154,"close":39.536,"volume":379475.241}
{"timestamp":1623801600000,"open":39.513,"high":39.526,"low":38.691,"close":39.041,"volume":359329.317}
{"timestamp":1623816000000,"open":39.051,"high":39.915,"low":38.89,"close":39.439,"volume":330903.947}
{"timestamp":1623830400000,"open":39.442,"high":39.788,"low":37.7,"close":38.082,"volume":548388.145}
{"timestamp":1623844800000,"open":38.082,"high":39.787,"low":37.455,"close":39.539,"volume":883906.344}
{"timestamp":1623859200000,"open":39.535,"high":41.75,"low":38.57,"close":39.499,"volume":2355587.742}
{"timestamp":1623873600000,"open":39.499,"high":40.524,"low":38.728,"close":39.728,"volume":577216.373}
{"timestamp":1623888000000,"open":39.73,"high":40.564,"low":39.444,"close":40.291,"volume":455539.088}
{"timestamp":1623902400000,"open":40.298,"high":41.044,"low":39.803,"close":41.005,"volume":470717.516}
{"timestamp":1623916800000,"open":41.006,"high":41.264,"low":40.414,"close":40.646,"volume":457177.707}
{"timestamp":1623931200000,"open":40.666,"high":40.75,"low":39.422,"close":40.27,"volume":629110.841}
{"timestamp":1623945600000,"open":40.27,"high":40.385,"low":38.211,"close":39.291,"volume":807387.184}
{"timestamp":1623960000000,"open":39.279,"high":39.644,"low":38.555,"close":39.265,"volume":454689.642}
{"timestamp":1623974400000,"open":39.259,"high":39.342,"low":38.2,"close":39.172,"volume":285396.842}
{"timestamp":1623988800000,"open":39.19,"high":39.502,"low":38.55,"close":39.015,"volume":270231.761}
{"timestamp":1624003200000,"open":39.018,"high":39.13,"low":37.828,"close":38.215,"volume":534292.978}
{"timestamp":1624017600000,"open":38.227,"high":38.292,"low":35.485,"close":35.554,"volume":1327724.798}
{"timestamp":1624032000000,"open":35.544,"high":36.84,"low":34.898,"close":35.414,"volume":905817.444}
{"timestamp":1624046400000,"open":35.409,"high":36.864,"low":35.291,"close":36.82,"volume":453674.983}
{"timestamp":1624060800000,"open":36.802,"high":37.318,"low":35.01,"close":35.68,"volume":580910.025}
{"timestamp":1624075200000,"open":35.684,"high":36.399,"low":35.308,"close":36.331,"volume":290848.424}
{"timestamp":1624089600000,"open":36.327,"high":36.463,"low":35.768,"close":36.343,"volume":264460.312}
{"timestamp":1624104000000,"open":36.345,"high":36.95,"low":35.852,"close":36.268,"volume":394855.427}
{"timestamp":1624118400000,"open":36.27,"high":36.386,"low":34.901,"close":35.566,"volume":399524.036}
{"timestamp":1624132800000,"open":35.547,"high":36.037,"low":35.1,"close":35.19,"volume":286039.804}
{"timestamp":1624147200000,"open":35.195,"high":35.427,"low":34.329,"close":34.972,"volume":306883.448}
{"timestamp":1624161600000,"open":34.968,"high":35.638,"low":34.874,"close":35.318,"volume":188852.403}
{"timestamp":1624176000000,"open":35.328,"high":35.434,"low":32.237,"close":32.493,"volume":1001788.836}
{"timestamp":1624190400000,"open":32.491,"high":34.5,"low":31.3,"close":33.764,"volume":1292018.308}
{"timestamp":1624204800000,"open":33.759,"high":35.48,"low":33.481,"close":35.019,"volume":656526.246}
{"timestamp":1624219200000,"open":35.035,"high":35.949,"low":34.744,"close":35.257,"volume":492752.289}
{"timestamp":1624233600000,"open":35.248,"high":35.499,"low":32.571,"close":32.77,"volume":532608.009}
{"timestamp":1624248000000,"open":32.771,"high":33.392,"low":30.179,"close":31.071,"volume":1583736.295}
{"timestamp":1624262400000,"open":31.062,"high":31.872,"low":28.353,"close":30.498,"volume":2025284.852}
{"timestamp":1624276800000,"open":30.498,"high":31.4,"low":29.01,"close":29.642,"volume":1610676.556}
{"timestamp":1624291200000,"open":29.684,"high":30.022,"low":27.506,"close":28.58,"volume":1074821.704}
{"timestamp":1624305600000,"open":28.596,"high":28.75,"low":25.925,"close":26.59,"volume":1386789.211}
{"timestamp":1624320000000,"open":26.597,"high":28.813,"low":25.0,"close":27.938,"volume":2069741.288}
{"timestamp":1624334400000,"open":27.972,"high":28.113,"low":26.054,"close":26.495,"volume":836126.034}
{"timestamp":1624348800000,"open":26.495,"high":26.526,"low":22.01,"close":22.044,"volume":2430126.618}
{"timestamp":1624363200000,"open":22.058,"high":26.754,"low":20.187,"close":25.66,"volume":6209851.304}
{"timestamp":1624377600000,"open":25.666,"high":28.286,"low":25.483,"close":26.446,"volume":2991228.754}
{"timestamp":1624392000000,"open":26.441,"high":27.87,"low":25.757,"close":26.958,"volume":1251751.958}
{"timestamp":1624406400000,"open":26.957,"high":31.315,"low":25.626,"close":29.974,"volume":3040180.151}
{"timestamp":1624420800000,"open":29.952,"high":30.96,"low":29.525,"close":30.64,"volume":1573767.166}
{"timestamp":1624435200000,"open":30.625,"high":31.848,"low":30.025,"close":30.987,"volume":1585091.775}
{"timestamp":1624449600000,"open":30.994,"high":32.9,"low":28.949,"close":29.056,"volume":2873202.318}
{"timestamp":1624464000000,"open":29.056,"high":30.799,"low":28.358,"close":28.45,"volume":1739644.799}
{"timestamp":1624478400000,"open":28.445,"high":31.041,"low":28.3,"close":30.837,"volume":1154425.044}
{"timestamp":1624492800000,"open":30.835,"high":31.279,"low":28.501,"close":28.982,"volume":1576977.343}
{"timestamp":1624507200000,"open":28.981,"high":29.95,"low":28.481,"close":29.429,"volume":916243.485}
{"timestamp":1624521600000,"open":29.441,"high":30.811,"low":29.316,"close":30.731,"volume":912708.775}
{"timestamp":1624536000000,"open":30.728,"high":31.63,"low":30.0,"close":30.719,"volume":1250580.82}
{"timestamp":1624550400000,"open":30.725,"high":33.0,"low":30.269,"close":32.108,"volume":1796978.237}
{"timestamp":1624564800000,"open":32.108,"high":32.5,"low":31.137,"close":31.141,"volume":760604.252}
{"timestamp":1624579200000,"open":31.144,"high":32.8,"low":31.1,"close":32.679,"volume":993267.021}
{"timestamp":1624593600000,"open":32.652,"high":32.989,"low":30.819,"close":31.265,"volume":917412.675}
{"timestamp":1624608000000,"open":31.261,"high":31.826,"low":29.393,"close":29.574,"volume":1276176.434}
{"timestamp":1624622400000,"open":29.593,"high":30.792,"low":28.65,"close":29.058,"volume":1804430.472}
{"timestamp":1624636800000,"open":29.07,"high":29.78,"low":27.949,"close":29.416,"volume":1648579.981}
{"timestamp":1624651200000,"open":29.417,"high":29.671,"low":28.31,"close":28.641,"volume":653276.593}
{"timestamp":1624665600000,"open":28.619,"high":30.181,"low":28.32,"close":29.203,"volume":1134227.44}
{"timestamp":1624680000000,"open":29.219,"high":30.0,"low":27.171,"close":27.309,"volume":1009366.658}
{"timestamp":1624694400000,"open":27.288,"high":29.011,"low":26.659,"close":28.806,"volume":1846433.735}
{"timestamp":1624708800000,"open":28.794,"high":28.99,"low":27.098,"close":28.43,"volume":1239718.083}
{"timestamp":1624723200000,"open":28.408,"high":28.619,"low":27.433,"close":28.275,"volume":724773.128}
{"timestamp":1624737600000,"open":28.259,"high":29.754,"low":27.655,"close":29.698,"volume":538465.19}
{"timestamp":1624752000000,"open":29.691,"high":30.929,"low":29.186,"close":30.65,"volume":1240095.99}
{"timestamp":1624766400000,"open":30.661,"high":30.857,"low":29.623,"close":30.613,"volume":842024.234}
{"timestamp":1624780800000,"open":30.609,"high":30.85,"low":29.773,"close":30.445,"volume":1025044.47}
{"timestamp":1624795200000,"open":30.458,"high":31.2,"low":29.987,"close":30.17,"volume":1250521.699}
{"timestamp":1624809600000,"open":30.17,"high":30.5,"low":29.601,"close":29.917,"volume":511126.062}
{"timestamp":1624824000000,"open":29.917,"high":31.95,"low":29.618,"close":31.897,"volume":982399.459}
{"timestamp":1624838400000,"open":31.883,"high":32.0,"low":30.961,"close":31.44,"volume":518566.474}
{"timestamp":1624852800000,"open":31.44,"high":32.75,"low":31.073,"close":32.548,"volume":619169.0}
{"timestamp":1624867200000,"open":32.544,"high":32.96,"low":31.453,"close":31.584,"volume":949707.147}
{"timestamp":1624881600000,"open":31.586,"high":34.34,"low":31.307,"close":34.035,"volume":1306671.819}
{"timestamp":1624896000000,"open":34.049,"high":34.081,"low":32.831,"close":33.53,"volume":1000828.225}
{"timestamp":1624910400000,"open":33.524,"high":34.31,"low":32.554,"close":33.001,"volume":601785.348}
{"timestamp":1624924800000,"open":33.018,"high":33.813,"low":32.665,"close":33.133,"volume":425451.591}
{"timestamp":1624939200000,"open":33.13,"high":34.0,"low":32.965,"close":33.478,"volume":551261.969}
{"timestamp":1624953600000,"open":33.478,"high":34.5,"low":33.274,"close":34.313,"volume":797607.423}
{"timestamp":1624968000000,"open":34.315,"high":35.837,"low":34.151,"close":35.28,"volume":1426910.837}
{"timestamp":1624982400000,"open":35.282,"high":35.69,"low":34.572,"close":34.795,"volume":616644.14}
{"timestamp":1624996800000,"open":34.801,"high":35.0,"low":33.656,"close":33.97,"volume":658409.832}
{"timestamp":1625011200000,"open":33.974,"high":34.247,"low":32.103,"close":32.24,"volume":782057.92}
{"timestamp":1625025600000,"open":32.244,"high":33.542,"low":31.768,"close":33.515,"volume":919702.643}
{"timestamp":1625040000000,"open":33.514,"high":33.799,"low":32.058,"close":33.005,"volume":829089.68}
{"timestamp":1625054400000,"open":33.018,"high":33.3,"low":31.555,"close":31.923,"volume":665108.965}
{"timestamp":1625068800000,"open":31.914,"high":34.488,"low":31.621,"close":34.322,"volume":803907.851}
{"timestamp":1625083200000,"open":34.321,"high":36.0,"low":33.846,"close":35.51,"volume":1361556.606}
{"timestamp":1625097600000,"open":35.51,"high":35.567,"low":33.624,"close":33.794,"volume":666704.257}
{"timestamp":1625112000000,"open":33.78,"high":34.96,"low":32.351,"close":32.391,"volume":1002400.525}
{"timestamp":1625126400000,"open":32.387,"high":34.35,"low":32.17,"close":34.262,"volume":896519.265}
{"timestamp":1625140800000,"open":34.261,"high":34.35,"low":32.839,"close":33.486,"volume":843358.655}
{"timestamp":1625155200000,"open":33.478,"high":34.232,"low":33.034,"close":33.694,"volume":620984.119}
{"timestamp":1625169600000,"open":33.681,"high":34.283,"low":33.26,"close":33.271,"volume":458958.078}
{"timestamp":1625184000000,"open":33.27,"high":34.017,"low":31.983,"close":32.197,"volume":676792.073}
{"timestamp":1625198400000,"open":32.167,"high":32.731,"low":31.367,"close":32.48,"volume":1059314.346}
{"timestamp":1625212800000,"open":32.492,"high":32.749,"low":31.494,"close":31.893,"volume":599327.427}
{"timestamp":1625227200000,"open":31.893,"high":32.996,"low":31.733,"close":32.975,"volume":830095.698}
{"timestamp":1625241600000,"open":32.994,"high":33.312,"low":32.611,"close":33.255,"volume":593723.101}
{"timestamp":1625256000000,"open":33.26,"high":34.217,"low":32.649,"close":34.0,"volume":564945.631}
{"timestamp":1625270400000,"open":34.001,"high":34.308,"low":33.217,"close":33.517,"volume":510774.674}
{"timestamp":1625284800000,"open":33.517,"high":35.0,"low":33.333,"close":34.783,"volume":606563.949}
{"timestamp":1625299200000,"open":34.771,"high":35.406,"low":34.548,"close":35.1,"volume":652934.135}
{"timestamp":1625313600000,"open":35.101,"high":35.3,"low":34.462,"close":34.818,"volume":562027.379}
{"timestamp":1625328000000,"open":34.82,"high":35.198,"low":34.636,"close":34.828,"volume":321715.916}
{"timestamp":1625342400000,"open":34.844,"high":34.9,"low":33.898,"close":34.498,"volume":409390.088}
{"timestamp":1625356800000,"open":34.497,"high":34.546,"low":33.533,"close":33.817,"volume":272437.824}
{"timestamp":1625371200000,"open":33.817,"high":35.448,"low":33.74,"close":35.343,"volume":689606.798}
{"timestamp":1625385600000,"open":35.343,"high":35.531,"low":34.896,"close":35.172,"volume":368623.268}
{"timestamp":1625400000000,"open":35.169,"high":35.248,"low":34.347,"close":34.895,"volume":523009.306}
{"timestamp":1625414400000,"open":34.895,"high":35.284,"low":34.852,"close":35.019,"volume":427434.295}
{"timestamp":1625428800000,"open":35.018,"high":35.33,"low":34.053,"close":34.28,"volume":691101.927}
{"timestamp":1625443200000,"open":34.278,"high":34.384,"low":33.446,"close":33.63,"volume":448926.066}
{"timestamp":1625457600000,"open":33.631,"high":34.209,"low":33.27,"close":33.993,"volume":350473.215}
{"timestamp":1625472000000,"open":33.999,"high":34.49,"low":32.941,"close":33.166,"volume":538521.107}
{"timestamp":1625486400000,"open":33.162,"high":33.664,"low":32.63,"close":32.768,"volume":736105.358}
{"timestamp":1625500800000,"open":32.772,"high":33.438,"low":32.37,"close":33.235,"volume":613998.848}
{"timestamp":1625515200000,"open":33.239,"high":33.667,"low":32.806,"close":32.908,"volume":320959.488}
{"timestamp":1625529600000,"open":32.908,"high":33.474,"low":32.883,"close":33.345,"volume":290936.741}
{"timestamp":1625544000000,"open":33.339,"high":34.396,"low":33.323,"close":34.224,"volume":474454.02}
{"timestamp":1625558400000,"open":34.228,"high":35.041,"low":33.309,"close":33.722,"volume":846292.818}
{"timestamp":1625572800000,"open":33.718,"high":34.584,"low":33.4,"close":33.818,"volume":893649.647}
{"timestamp":1625587200000,"open":33.823,"high":33.879,"low":33.203,"close":33.687,"volume":420284.707}
{"timestamp":1625601600000,"open":33.698,"high":34.42,"low":33.226,"close":34.226,"volume":364080.128}
{"timestamp":1625616000000,"open":34.221,"high":34.857,"low":33.82,"close":34.799,"volume":492655.953}
{"timestamp":1625630400000,"open":34.81,"high":35.387,"low":34.54,"close":34.998,"volume":487954.727}
{"timestamp":1625644800000,"open":34.999,"high":37.2,"low":34.577,"close":36.949,"volume":1276824.201}
{"timestamp":1625659200000,"open":36.946,"high":37.599,"low":36.089,"close":36.264,"volume":981591.423}
{"timestamp":1625673600000,"open":36.264,"high":38.1,"low":36.215,"close":37.551,"volume":733670.277}
{"timestamp":1625688000000,"open":37.545,"high":37.769,"low":36.274,"close":36.673,"volume":636561.972}
{"timestamp":1625702400000,"open":36.667,"high":36.934,"low":35.555,"close":36.61,"volume":837477.01}
{"timestamp":1625716800000,"open":36.626,"high":36.824,"low":33.857,"close":34.183,"volume":1432924.375}
{"timestamp":1625731200000,"open":34.167,"high":35.118,"low":33.75,"close":34.976,"volume":741321.348}
{"timestamp":1625745600000,"open":34.968,"high":35.306,"low":33.701,"close":34.344,"volume":663787.898}
{"timestamp":1625760000000,"open":34.341,"high":34.424,"low":33.5,"close":33.976,"volume":479649.209}
{"timestamp":1625774400000,"open":33.977,"high":34.069,"low":32.654,"close":33.142,"volume":339862.7}
{"timestamp":1625788800000,"open":33.134,"high":33.784,"low":31.976,"close":33.412,"volume":567675.057}
{"timestamp":1625803200000,"open":33.4,"high":33.646,"low":32.639,"close":32.969,"volume":365534.055}
{"timestamp":1625817600000,"open":32.96,"high":33.17,"low":32.33,"close":32.466,"volume":241916.25}
{"timestamp":1625832000000,"open":32.448,"high":34.46,"low":32.198,"close":33.923,"volume":805279.261}
{"timestamp":1625846400000,"open":33.936,"high":34.141,"low":32.756,"close":32.947,"volume":422681.697}
{"timestamp":1625860800000,"open":32.945,"high":33.775,"low":32.825,"close":33.315,"volume":407177.282}
{"timestamp":1625875200000,"open":33.315,"high":34.215,"low":33.052,"close":33.284,"volume":330528.965}
{"timestamp":1625889600000,"open":33.284,"high":33.614,"low":32.788,"close":33.362,"volume":220005.923}
{"timestamp":1625904000000,"open":33.368,"high":33.69,"low":32.459,"close":32.777,"volume":323887.657}
{"timestamp":1625918400000,"open":32.776,"high":33.324,"low":32.157,"close":32.361,"volume":975894.244}
{"timestamp":1625932800000,"open":32.353,"high":32.833,"low":31.477,"close":31.822,"volume":645254.733}
{"timestamp":1625947200000,"open":31.802,"high":32.0,"low":31.025,"close":31.693,"volume":342503.064}
{"timestamp":1625961600000,"open":31.716,"high":32.193,"low":31.548,"close":31.686,"volume":261705.522}
{"timestamp":1625976000000,"open":31.683,"high":32.067,"low":31.3,"close":31.626,"volume":387193.081}
{"timestamp":1625990400000,"open":31.627,"high":32.348,"low":31.479,"close":32.211,"volume":332792.868}
{"timestamp":1626004800000,"open":32.218,"high":32.568,"low":31.814,"close":32.39,"volume":365590.274}
{"timestamp":1626019200000,"open":32.391,"high":32.424,"low":31.926,"close":32.001,"volume":285583.562}
{"timestamp":1626033600000,"open":32.001,"high":32.544,"low":31.845,"close":32.182,"volume":311950.497}
{"timestamp":1626048000000,"open":32.173,"high":32.696,"low":31.952,"close":32.535,"volume":230890.874}
{"timestamp":1626062400000,"open":32.549,"high":32.681,"low":32.102,"close":32.204,"volume":314253.506}
{"timestamp":1626076800000,"open":32.213,"high":32.329,"low":31.254,"close":31.348,"volume":361614.498}
{"timestamp":1626091200000,"open":31.349,"high":31.683,"low":31.066,"close":31.083,"volume":295155.067}
{"timestamp":1626105600000,"open":31.083,"high":31.196,"low":30.011,"close":30.361,"volume":735785.992}
{"timestamp":1626120000000,"open":30.352,"high":31.008,"low":30.103,"close":30.77,"volume":313539.332}
{"timestamp":1626134400000,"open":30.77,"high":31.096,"low":30.481,"close":30.8,"volume":147729.86}
{"timestamp":1626148800000,"open":30.818,"high":31.012,"low":30.012,"close":30.492,"volume":239593.979}
{"timestamp":1626163200000,"open":30.498,"high":30.795,"low":30.039,"close":30.125,"volume":228429.995}
{"timestamp":1626177600000,"open":30.124,"high":30.315,"low":29.107,"close":30.255,"volume":587707.55}
{"timestamp":1626192000000,"open":30.256,"high":30.331,"low":28.961,"close":29.027,"volume":384370.788}
{"timestamp":1626206400000,"open":29.029,"high":29.529,"low":28.81,"close":29.136,"volume":249300.264}
{"timestamp":1626220800000,"open":29.154,"high":29.281,"low":27.706,"close":28.159,"volume":420388.277}
{"timestamp":1626235200000,"open":28.149,"high":28.362,"low":27.363,"close":28.1,"volume":455763.805}
{"timestamp":1626249600000,"open":28.1,"high":29.43,"low":27.536,"close":28.999,"volume":686923.657}
{"timestamp":1626264000000,"open":29.0,"high":31.2,"low":28.761,"close":30.582,"volume":1102771.242}
{"timestamp":1626278400000,"open":30.582,"high":31.5,"low":30.35,"close":30.5,"volume":508776.215}
{"timestamp":1626292800000,"open":30.497,"high":31.393,"low":30.484,"close":31.365,"volume":259561.982}
{"timestamp":1626307200000,"open":31.365,"high":31.485,"low":30.557,"close":30.582,"volume":383805.47}
{"timestamp":1626321600000,"open":30.594,"high":30.867,"low":29.554,"close":30.374,"volume":672104.966}
{"timestamp":1626336000000,"open":30.372,"high":30.84,"low":29.11,"close":29.142,"volume":941044.22}
{"timestamp":1626350400000,"open":29.14,"high":29.573,"low":28.751,"close":28.765,"volume":668014.999}
{"timestamp":1626364800000,"open":28.769,"high":28.901,"low":27.975,"close":28.663,"volume":538724.332}
{"timestamp":1626379200000,"open":28.661,"high":29.043,"low":28.065,"close":28.545,"volume":439317.542}
{"timestamp":1626393600000,"open":28.562,"high":29.478,"low":28.144,"close":29.164,"volume":422623.301}
{"timestamp":1626408000000,"open":29.165,"high":29.478,"low":28.135,"close":28.334,"volume":286045.63}
{"timestamp":1626422400000,"open":28.334,"high":28.339,"low":27.0,"close":27.147,"volume":530811.858}
{"timestamp":1626436800000,"open":27.134,"high":28.38,"low":27.101,"close":28.325,"volume":807897.514}
{"timestamp":1626451200000,"open":28.319,"high":28.35,"low":27.032,"close":27.146,"volume":399686.312}
{"timestamp":1626465600000,"open":27.131,"high":27.301,"low":26.196,"close":26.271,"volume":476511.177}
{"timestamp":1626480000000,"open":26.269,"high":26.86,"low":26.0,"close":26.232,"volume":481694.717}
{"timestamp":1626494400000,"open":26.226,"high":26.863,"low":26.112,"close":26.625,"volume":290032.254}
{"timestamp":1626508800000,"open":26.626,"high":27.164,"low":25.979,"close":26.451,"volume":415831.367}
{"timestamp":1626523200000,"open":26.451,"high":26.7,"low":26.217,"close":26.527,"volume":274669.322}
{"timestamp":1626537600000,"open":26.533,"high":27.258,"low":26.369,"close":27.132,"volume":304479.702}
{"timestamp":1626552000000,"open":27.144,"high":27.836,"low":26.587,"close":26.802,"volume":355681.739}
{"timestamp":1626566400000,"open":26.789,"high":27.756,"low":26.672,"close":27.497,"volume":370241.565}
{"timestamp":1626580800000,"open":27.499,"high":27.531,"low":26.738,"close":26.893,"volume":217015.924}
{"timestamp":1626595200000,"open":26.9,"high":27.443,"low":26.847,"close":27.39,"volume":242340.459}
{"timestamp":1626609600000,"open":27.384,"high":27.478,"low":26.233,"close":26.586,"volume":517173.49}
{"timestamp":1626624000000,"open":26.584,"high":26.923,"low":26.482,"close":26.786,"volume":168599.048}
{"timestamp":1626638400000,"open":26.766,"high":27.221,"low":26.361,"close":26.673,"volume":212231.302}
{"timestamp":1626652800000,"open":26.679,"high":26.71,"low":25.598,"close":25.956,"volume":379399.649}
{"timestamp":1626667200000,"open":25.961,"high":26.2,"low":25.668,"close":25.718,"volume":307256.886}
{"timestamp":1626681600000,"open":25.718,"high":25.874,"low":24.79,"close":24.802,"volume":705519.264}
{"timestamp":1626696000000,"open":24.798,"high":25.0,"low":23.975,"close":24.189,"volume":1073433.358}
{"timestamp":1626710400000,"open":24.185,"high":24.554,"low":24.021,"close":24.382,"volume":340710.962}
{"timestamp":1626724800000,"open":24.397,"high":24.86,"low":24.253,"close":24.509,"volume":324857.858}
{"timestamp":1626739200000,"open":24.524,"high":24.982,"low":22.723,"close":22.86,"volume":965279.238}
{"timestamp":1626753600000,"open":22.864,"high":23.2,"low":22.718,"close":23.095,"volume":439454.948}
{"timestamp":1626768000000,"open":23.102,"high":23.25,"low":22.1,"close":22.887,"volume":661222.974}
{"timestamp":1626782400000,"open":22.887,"high":23.941,"low":22.61,"close":23.803,"volume":691579.136}
{"timestamp":1626796800000,"open":23.804,"high":24.055,"low":23.333,"close":23.805,"volume":421729.831}
{"timestamp":1626811200000,"open":23.811,"high":24.117,"low":23.207,"close":23.474,"volume":376162.415}
{"timestamp":1626825600000,"open":23.484,"high":24.089,"low":22.8,"close":24.064,"volume":625311.046}
{"timestamp":1626840000000,"open":24.064,"high":26.0,"low":24.041,"close":25.711,"volume":1008573.635}
{"timestamp":1626854400000,"open":25.7,"high":26.516,"low":25.335,"close":26.207,"volume":755939.921}
{"timestamp":1626868800000,"open":26.212,"high":27.1,"low":25.754,"close":26.954,"volume":711925.406}
{"timestamp":1626883200000,"open":26.957,"high":27.461,"low":25.232,"close":25.532,"volume":1054562.149}
{"timestamp":1626897600000,"open":25.541,"high":26.729,"low":25.27,"close":26.7,"volume":405680.85}
{"timestamp":1626912000000,"open":26.706,"high":27.149,"low":25.91,"close":26.3,"volume":428914.124}
{"timestamp":1626926400000,"open":26.306,"high":27.294,"low":26.2,"close":27.023,"volume":447899.833}
{"timestamp":1626940800000,"open":27.036,"high":27.598,"low":26.521,"close":26.729,"volume":547280.552}
{"timestamp":1626955200000,"open":26.735,"high":27.798,"low":26.321,"close":27.795,"volume":537534.978}
{"timestamp":1626969600000,"open":27.796,"high":28.17,"low":27.664,"close":27.888,"volume":409183.958}
{"timestamp":1626984000000,"open":27.889,"high":27.996,"low":27.282,"close":27.699,"volume":272969.699}
{"timestamp":1626998400000,"open":27.7,"high":28.713,"low":27.278,"close":28.281,"volume":472373.257}
{"timestamp":1627012800000,"open":28.281,"high":28.609,"low":27.421,"close":27.92,"volume":557686.051}
{"timestamp":1627027200000,"open":27.926,"high":27.933,"low":27.086,"close":27.537,"volume":521332.411}
{"timestamp":1627041600000,"open":27.519,"high":27.87,"low":26.7,"close":26.877,"volume":472718.852}
{"timestamp":1627056000000,"open":26.88,"high":26.892,"low":26.385,"close":26.606,"volume":464649.137}
{"timestamp":1627070400000,"open":26.609,"high":28.54,"low":26.546,"close":28.516,"volume":551760.613}
{"timestamp":1627084800000,"open":28.53,"high":29.0,"low":28.25,"close":28.7,"volume":436963.01}
{"timestamp":1627099200000,"open":28.713,"high":29.517,"low":28.531,"close":28.75,"volume":572197.195}
{"timestamp":1627113600000,"open":28.754,"high":29.143,"low":28.223,"close":28.66,"volume":540675.553}
{"timestamp":1627128000000,"open":28.664,"high":28.958,"low":28.314,"close":28.402,"volume":284076.045}
{"timestamp":1627142400000,"open":28.392,"high":29.548,"low":28.258,"close":28.426,"volume":598724.645}
{"timestamp":1627156800000,"open":28.412,"high":28.733,"low":28.013,"close":28.616,"volume":245472.362}
{"timestamp":1627171200000,"open":28.626,"high":28.898,"low":27.704,"close":27.902,"volume":358959.918}
{"timestamp":1627185600000,"open":27.906,"high":28.786,"low":27.66,"close":28.606,"volume":415924.931}
{"timestamp":1627200000000,"open":28.614,"high":28.792,"low":27.911,"close":27.99,"volume":289844.117}
{"timestamp":1627214400000,"open":28.0,"high":28.0,"low":26.5,"close":27.356,"volume":806689.636}
{"timestamp":1627228800000,"open":27.351,"high":27.743,"low":26.98,"close":27.535,"volume":236048.399}
{"timestamp":1627243200000,"open":27.533,"high":28.249,"low":27.359,"close":28.248,"volume":243524.533}
{"timestamp":1627257600000,"open":28.247,"high":31.115,"low":28.0,"close":30.108,"volume":1825157.783}
{"timestamp":1627272000000,"open":30.108,"high":30.9,"low":29.347,"close":29.715,"volume":1048216.222}
{"timestamp":1627286400000,"open":29.72,"high":30.2,"low":29.244,"close":30.039,"volume":877305.164}
{"timestamp":1627300800000,"open":30.053,"high":30.491,"low":29.536,"close":30.087,"volume":642458.082}
{"timestamp":1627315200000,"open":30.07,"high":30.9,"low":29.578,"close":29.692,"volume":719212.381}
{"timestamp":1627329600000,"open":29.664,"high":29.786,"low":27.83,"close":28.184,"volume":1109342.265}
{"timestamp":1627344000000,"open":28.183,"high":28.58,"low":27.121,"close":27.595,"volume":538689.805}
{"timestamp":1627358400000,"open":27.616,"high":27.976,"low":27.438,"close":27.881,"volume":309679.247}
{"timestamp":1627372800000,"open":27.87,"high":28.782,"low":27.716,"close":28.657,"volume":420176.737}
{"timestamp":1627387200000,"open":28.667,"high":28.95,"low":27.425,"close":27.7,"volume":971044.152}
{"timestamp":1627401600000,"open":27.704,"high":27.851,"low":26.893,"close":27.237,"volume":460366.274}
{"timestamp":1627416000000,"open":27.232,"high":28.19,"low":27.228,"close":28.103,"volume":308418.542}
{"timestamp":1627430400000,"open":28.119,"high":28.59,"low":27.538,"close":27.97,"volume":438933.602}
{"timestamp":1627444800000,"open":27.963,"high":28.228,"low":27.354,"close":28.06,"volume":399019.213}
{"timestamp":1627459200000,"open":28.06,"high":28.74,"low":27.724,"close":28.61,"volume":473216.59}
{"timestamp":1627473600000,"open":28.612,"high":28.76,"low":27.83,"close":28.28,"volume":385870.059}
{"timestamp":1627488000000,"open":28.277,"high":28.518,"low":27.419,"close":27.995,"volume":432223.011}
{"timestamp":1627502400000,"open":27.988,"high":28.078,"low":27.5,"close":27.875,"volume":200639.084}
{"timestamp":1627516800000,"open":27.891,"high":27.892,"low":27.319,"close":27.612,"volume":210243.653}
{"timestamp":1627531200000,"open":27.609,"high":28.48,"low":27.559,"close":28.154,"volume":264570.235}
{"timestamp":1627545600000,"open":28.154,"high":28.69,"low":27.996,"close":28.132,"volume":366292.915}
{"timestamp":1627560000000,"open":28.141,"high":30.002,"low":27.904,"close":29.587,"volume":724422.736}
{"timestamp":1627574400000,"open":29.587,"high":31.666,"low":29.585,"close":31.365,"volume":1176625.159}
{"timestamp":1627588800000,"open":31.364,"high":31.888,"low":30.853,"close":31.235,"volume":949895.747}
{"timestamp":1627603200000,"open":31.238,"high":33.084,"low":30.721,"close":32.751,"volume":997727.636}
{"timestamp":1627617600000,"open":32.753,"high":32.914,"low":31.73,"close":32.056,"volume":587614.777}
{"timestamp":1627632000000,"open":32.059,"high":32.1,"low":29.91,"close":30.921,"volume":1368222.934}
{"timestamp":1627646400000,"open":30.92,"high":31.179,"low":30.18,"close":31.018,"volume":635038.313}
{"timestamp":1627660800000,"open":31.03,"high":31.85,"low":30.432,"close":31.789,"volume":720766.515}
{"timestamp":1627675200000,"open":31.801,"high":32.573,"low":31.636,"close":32.354,"volume":661289.834}
{"timestamp":1627689600000,"open":32.354,"high":33.78,"low":31.954,"close":32.607,"volume":675786.398}
{"timestamp":1627704000000,"open":32.623,"high":32.676,"low":31.653,"close":32.185,"volume":428098.062}
{"timestamp":1627718400000,"open":32.185,"high":34.8,"low":32.163,"close":34.617,"volume":1108618.872}
{"timestamp":1627732800000,"open":34.636,"high":34.981,"low":33.695,"close":34.246,"volume":713131.682}
{"timestamp":1627747200000,"open":34.241,"high":34.798,"low":33.595,"close":34.38,"volume":488277.808}
{"timestamp":1627761600000,"open":34.377,"high":37.004,"low":34.279,"close":36.744,"volume":906232.715}
{"timestamp":1627776000000,"open":36.742,"high":36.822,"low":35.101,"close":36.09,"volume":822876.185}
{"timestamp":1627790400000,"open":36.09,"high":36.181,"low":35.111,"close":35.305,"volume":449748.866}
{"timestamp":1627804800000,"open":35.305,"high":35.999,"low":34.651,"close":35.121,"volume":501046.287}
{"timestamp":1627819200000,"open":35.12,"high":35.987,"low":35.004,"close":35.467,"volume":372451.419}
{"timestamp":1627833600000,"open":35.48,"high":35.711,"low":34.281,"close":35.532,"volume":545017.722}
{"timestamp":1627848000000,"open":35.545,"high":36.253,"low":33.165,"close":34.165,"volume":799834.679}
{"timestamp":1627862400000,"open":34.178,"high":35.074,"low":33.322,"close":34.812,"volume":489468.968}
{"timestamp":1627876800000,"open":34.813,"high":35.95,"low":34.262,"close":35.419,"volume":439077.557}
{"timestamp":1627891200000,"open":35.414,"high":35.621,"low":34.5,"close":34.582,"volume":350873.069}
{"timestamp":1627905600000,"open":34.573,"high":34.719,"low":33.546,"close":33.82,"volume":890888.753}
{"timestamp":1627920000000,"open":33.82,"high":34.059,"low":33.5,"close":33.674,"volume":548458.089}
{"timestamp":1627934400000,"open":33.679,"high":33.752,"low":33.0,"close":33.167,"volume":387114.858}
{"timestamp":1627948800000,"open":33.177,"high":33.665,"low":32.72,"close":33.219,"volume":394715.626}
{"timestamp":1627963200000,"open":33.206,"high":33.55,"low":32.327,"close":33.53,"volume":418767.465}
{"timestamp":1627977600000,"open":33.519,"high":34.621,"low":33.023,"close":34.37,"volume":595566.048}
{"timestamp":1627992000000,"open":34.371,"high":35.9,"low":33.687,"close":34.92,"volume":1228708.431}
{"timestamp":1628006400000,"open":34.92,"high":35.513,"low":34.39,"close":34.657,"volume":487329.313}
{"timestamp":1628020800000,"open":34.656,"high":34.755,"low":33.799,"close":34.105,"volume":365104.755}
{"timestamp":1628035200000,"open":34.094,"high":34.431,"low":33.49,"close":33.738,"volume":398890.886}
{"timestamp":1628049600000,"open":33.737,"high":34.4,"low":33.493,"close":33.714,"volume":373390.948}
{"timestamp":1628064000000,"open":33.701,"high":34.423,"low":33.236,"close":34.353,"volume":378434.209}
{"timestamp":1628078400000,"open":34.348,"high":35.639,"low":34.325,"close":35.363,"volume":793518.545}
{"timestamp":1628092800000,"open":35.374,"high":36.5,"low":35.353,"close":36.233,"volume":568024.14}
{"timestamp":1628107200000,"open":36.254,"high":36.658,"low":35.721,"close":35.76,"volume":335579.941}
{"timestamp":1628121600000,"open":35.757,"high":37.453,"low":35.5,"close":37.232,"volume":497074.26}
{"timestamp":1628136000000,"open":37.237,"high":37.448,"low":36.313,"close":36.629,"volume":370290.132}
{"timestamp":1628150400000,"open":36.607,"high":37.2,"low":35.919,"close":36.833,"volume":603603.909}
{"timestamp":1628164800000,"open":36.832,"high":38.267,"low":35.976,"close":36.702,"volume":1722946.104}
{"timestamp":1628179200000,"open":36.707,"high":37.382,"low":36.05,"close":36.926,"volume":549300.59}
{"timestamp":1628193600000,"open":36.927,"high":37.785,"low":36.833,"close":37.353,"volume":316156.088}
{"timestamp":1628208000000,"open":37.354,"high":37.503,"low":35.8,"close":35.916,"volume":533423.21}
{"timestamp":1628222400000,"open":35.925,"high":37.057,"low":35.611,"close":37.0,"volume":356138.931}
{"timestamp":1628236800000,"open":37.0,"high":37.269,"low":36.77,"close":36.953,"volume":298552.887}
{"timestamp":1628251200000,"open":36.94,"high":39.698,"low":36.71,"close":39.687,"volume":1504472.458}
{"timestamp":1628265600000,"open":39.687,"high":40.4,"low":39.335,"close":39.892,"volume":979611.214}
{"timestamp":1628280000000,"open":39.87,"high":39.98,"low":38.965,"close":39.525,"volume":279118.874}
{"timestamp":1628294400000,"open":39.502,"high":40.15,"low":38.751,"close":40.065,"volume":354565.452}
{"timestamp":1628308800000,"open":40.071,"high":40.103,"low":38.835,"close":39.461,"volume":405440.2}
{"timestamp":1628323200000,"open":39.454,"high":40.5,"low":39.218,"close":40.026,"volume":562030.289}
{"timestamp":1628337600000,"open":40.024,"high":40.324,"low":38.338,"close":38.495,"volume":1009867.221}
{"timestamp":1628352000000,"open":38.489,"high":38.95,"low":37.502,"close":38.603,"volume":901147.711}
{"timestamp":1628366400000,"open":38.59,"high":39.579,"low":38.5,"close":39.469,"volume":328716.828}
{"timestamp":1628380800000,"open":39.454,"high":39.549,"low":37.933,"close":38.711,"volume":411161.701}
{"timestamp":1628395200000,"open":38.722,"high":39.4,"low":38.22,"close":38.778,"volume":348511.785}
{"timestamp":1628409600000,"open":38.76,"high":39.359,"low":38.207,"close":38.221,"volume":311927.462}
{"timestamp":1628424000000,"open":38.207,"high":38.838,"low":37.301,"close":37.74,"volume":419890.869}
{"timestamp":1628438400000,"open":37.729,"high":37.898,"low":36.896,"close":37.391,"volume":328986.611}
{"timestamp":1628452800000,"open":37.417,"high":38.44,"low":37.095,"close":37.65,"volume":210057.295}
{"timestamp":1628467200000,"open":37.653,"high":37.898,"low":36.351,"close":37.288,"volume":324038.935}
{"timestamp":1628481600000,"open":37.299,"high":37.804,"low":36.945,"close":37.774,"volume":172457.743}
{"timestamp":1628496000000,"open":37.774,"high":39.342,"low":37.711,"close":39.272,"volume":531257.887}
{"timestamp":1628510400000,"open":39.281,"high":39.93,"low":38.7,"close":39.857,"volume":381153.815}
{"timestamp":1628524800000,"open":39.861,"high":39.999,"low":39.1,"close":39.246,"volume":261844.506}
{"timestamp":1628539200000,"open":39.255,"high":39.471,"low":37.981,"close":38.646,"volume":457445.855}
{"timestamp":1628553600000,"open":38.646,"high":40.683,"low":38.183,"close":39.802,"volume":531773.713}
{"timestamp":1628568000000,"open":39.819,"high":40.312,"low":39.205,"close":39.976,"volume":303967.615}
{"timestamp":1628582400000,"open":39.98,"high":40.869,"low":39.58,"close":40.795,"volume":437634.821}
{"timestamp":1628596800000,"open":40.782,"high":41.678,"low":39.814,"close":40.128,"volume":622774.587}
{"timestamp":1628611200000,"open":40.124,"high":40.689,"low":39.041,"close":40.627,"volume":451102.237}
{"timestamp":1628625600000,"open":40.634,"high":41.378,"low":40.191,"close":40.64,"volume":255942.692}
{"timestamp":1628640000000,"open":40.639,"high":41.947,"low":40.605,"close":41.758,"volume":375955.305}
{"timestamp":1628654400000,"open":41.772,"high":43.0,"low":41.404,"close":42.518,"volume":512185.933}
{"timestamp":1628668800000,"open":42.524,"high":42.94,"low":41.907,"close":42.534,"volume":375369.286}
{"timestamp":1628683200000,"open":42.53,"high":43.417,"low":42.197,"close":42.589,"volume":495000.462}
{"timestamp":1628697600000,"open":42.589,"high":43.437,"low":42.33,"close":43.402,"volume":279501.713}
{"timestamp":1628712000000,"open":43.387,"high":43.729,"low":41.399,"close":41.621,"volume":474237.856}
{"timestamp":1628726400000,"open":41.619,"high":43.401,"low":41.469,"close":42.985,"volume":284589.702}
{"timestamp":1628740800000,"open":42.987,"high":43.049,"low":40.215,"close":41.434,"volume":599071.199}
{"timestamp":1628755200000,"open":41.434,"high":41.9,"low":40.708,"close":40.762,"volume":349730.396}
{"timestamp":1628769600000,"open":40.765,"high":41.228,"low":39.316,"close":39.828,"volume":565414.016}
{"timestamp":1628784000000,"open":39.831,"high":41.149,"low":39.36,"close":41.024,"volume":276549.676}
{"timestamp":1628798400000,"open":41.012,"high":41.37,"low":39.582,"close":41.102,"volume":338309.423}
{"timestamp":1628812800000,"open":41.105,"high":42.332,"low":40.668,"close":42.253,"volume":209983.413}
{"timestamp":1628827200000,"open":42.253,"high":43.858,"low":42.253,"close":43.395,"volume":244488.466}
{"timestamp":1628841600000,"open":43.405,"high":44.647,"low":43.397,"close":43.596,"volume":594041.29}
{"timestamp":1628856000000,"open":43.581,"high":44.396,"low":42.818,"close":43.615,"volume":473298.986}
{"timestamp":1628870400000,"open":43.624,"high":43.997,"low":43.147,"close":43.538,"volume":327059.904}
{"timestamp":1628884800000,"open":43.538,"high":44.911,"low":43.379,"close":44.83,"volume":432467.931}
{"timestamp":1628899200000,"open":44.859,"high":44.869,"low":43.665,"close":44.096,"volume":225268.205}
{"timestamp":1628913600000,"open":44.082,"high":44.648,"low":43.672,"close":44.478,"volume":200381.129}
{"timestamp":1628928000000,"open":44.486,"high":44.874,"low":42.727,"close":43.739,"volume":537564.941}
{"timestamp":1628942400000,"open":43.742,"high":44.123,"low":43.0,"close":44.065,"volume":270446.396}
{"timestamp":1628956800000,"open":44.05,"high":44.184,"low":43.525,"close":43.869,"volume":160455.581}
{"timestamp":1628971200000,"open":43.882,"high":44.249,"low":43.027,"close":44.14,"volume":154702.47}
{"timestamp":1628985600000,"open":44.124,"high":45.767,"low":43.873,"close":44.573,"volume":383854.348}
{"timestamp":1629000000000,"open":44.585,"high":45.577,"low":43.361,"close":43.649,"volume":308754.232}
{"timestamp":1629014400000,"open":43.626,"high":47.177,"low":43.368,"close":46.767,"volume":885047.778}
{"timestamp":1629028800000,"open":46.768,"high":48.851,"low":46.003,"close":48.704,"volume":1037689.503}
{"timestamp":1629043200000,"open":48.701,"high":54.8,"low":47.844,"close":52.945,"volume":2564667.582}
{"timestamp":1629057600000,"open":52.947,"high":54.207,"low":51.97,"close":53.531,"volume":1084270.122}
{"timestamp":1629072000000,"open":53.515,"high":59.372,"low":52.269,"close":58.605,"volume":1997029.188}
{"timestamp":1629086400000,"open":58.609,"high":64.8,"low":57.616,"close":61.915,"volume":3537828.281}
{"timestamp":1629100800000,"open":61.934,"high":62.614,"low":60.381,"close":61.793,"volume":1242302.277}
{"timestamp":1629115200000,"open":61.79,"high":68.867,"low":60.86,"close":67.077,"volume":4625524.976}
{"timestamp":1629129600000,"open":67.052,"high":69.132,"low":62.807,"close":62.911,"volume":1885787.722}
{"timestamp":1629144000000,"open":62.91,"high":66.603,"low":61.55,"close":62.016,"volume":1725892.484}
{"timestamp":1629158400000,"open":62.042,"high":74.6,"low":61.211,"close":71.836,"volume":3600497.257}
{"timestamp":1629172800000,"open":71.854,"high":75.155,"low":69.407,"close":74.053,"volume":2391016.403}
{"timestamp":1629187200000,"open":74.022,"high":74.378,"low":69.392,"close":70.145,"volume":2277681.723}
{"timestamp":1629201600000,"open":70.144,"high":71.482,"low":66.755,"close":69.85,"volume":1589855.254}
{"timestamp":1629216000000,"open":69.861,"high":69.904,"low":64.036,"close":65.137,"volume":1609401.335}
{"timestamp":1629230400000,"open":65.186,"high":67.829,"low":58.822,"close":64.123,"volume":3485373.978}
{"timestamp":1629244800000,"open":64.135,"high":67.3,"low":59.722,"close":65.792,"volume":2188980.467}
{"timestamp":1629259200000,"open":65.793,"high":70.377,"low":63.925,"close":67.445,"volume":1543256.244}
{"timestamp":1629273600000,"open":67.438,"high":78.447,"low":67.387,"close":74.959,"volume":3873605.993}
{"timestamp":1629288000000,"open":74.958,"high":80.5,"low":73.451,"close":77.335,"volume":3851694.345}
{"timestamp":1629302400000,"open":77.344,"high":78.732,"low":72.379,"close":73.328,"volume":1559503.249}
{"timestamp":1629316800000,"open":73.338,"high":76.267,"low":69.92,"close":72.663,"volume":2005092.155}
{"timestamp":1629331200000,"open":72.659,"high":75.436,"low":68.981,"close":69.666,"volume":1861475.986}
{"timestamp":1629345600000,"open":69.632,"high":73.558,"low":69.25,"close":71.258,"volume":1554351.363}
{"timestamp":1629360000000,"open":71.273,"high":73.074,"low":69.5,"close":69.612,"volume":1048328.566}
{"timestamp":1629374400000,"open":69.6,"high":74.48,"low":68.24,"close":73.522,"volume":1478915.327}
{"timestamp":1629388800000,"open":73.522,"high":74.086,"low":70.6,"close":72.33,"volume":1047454.099}
{"timestamp":1629403200000,"open":72.333,"high":74.846,"low":71.0,"close":72.764,"volume":828696.257}
{"timestamp":1629417600000,"open":72.8,"high":74.158,"low":71.813,"close":72.388,"volume":629545.593}
{"timestamp":1629432000000,"open":72.38,"high":72.6,"low":71.007,"close":71.212,"volume":744120.631}
{"timestamp":1629446400000,"open":71.222,"high":72.419,"low":70.873,"close":71.494,"volume":662019.149}
{"timestamp":1629460800000,"open":71.518,"high":74.22,"low":71.371,"close":73.35,"volume":1139267.314}
{"timestamp":1629475200000,"open":73.331,"high":78.33,"low":72.931,"close":78.224,"volume":1450539.128}
{"timestamp":1629489600000,"open":78.222,"high":80.0,"low":77.218,"close":78.643,"volume":1079584.907}
{"timestamp":1629504000000,"open":78.684,"high":82.0,"low":76.332,"close":79.657,"volume":1363999.184}
{"timestamp":1629518400000,"open":79.663,"high":80.306,"low":78.233,"close":78.855,"volume":760531.326}
{"timestamp":1629532800000,"open":78.852,"high":79.15,"low":74.341,"close":75.898,"volume":1065043.611}
{"timestamp":1629547200000,"open":75.9,"high":77.117,"low":74.808,"close":75.406,"volume":763926.112}
{"timestamp":1629561600000,"open":75.391,"high":76.486,"low":72.6,"close":73.248,"volume":708645.258}
{"timestamp":1629576000000,"open":73.239,"high":75.789,"low":72.926,"close":73.801,"volume":469653.871}
{"timestamp":1629590400000,"open":73.852,"high":75.567,"low":73.39,"close":74.307,"volume":447106.532}
{"timestamp":1629604800000,"open":74.292,"high":75.78,"low":74.242,"close":75.512,"volume":339569.184}
{"timestamp":1629619200000,"open":75.52,"high":77.6,"low":75.0,"close":77.077,"volume":627193.709}
{"timestamp":1629633600000,"open":77.077,"high":77.324,"low":73.35,"close":74.612,"volume":489591.045}
{"timestamp":1629648000000,"open":74.599,"high":75.071,"low":71.5,"close":73.079,"volume":413900.171}
{"timestamp":1629662400000,"open":73.078,"high":73.95,"low":71.244,"close":72.775,"volume":544826.412}
{"timestamp":1629676800000,"open":72.751,"high":75.942,"low":72.0,"close":75.391,"volume":741852.493}
{"timestamp":1629691200000,"open":75.444,"high":75.672,"low":73.1,"close":73.357,"volume":611870.247}
{"timestamp":1629705600000,"open":73.358,"high":74.057,"low":71.753,"close":72.75,"volume":762869.628}
{"timestamp":1629720000000,"open":72.745,"high":73.519,"low":71.545,"close":72.04,"volume":590020.668}
{"timestamp":1629734400000,"open":72.046,"high":73.794,"low":71.905,"close":72.826,"volume":454118.678}
{"timestamp":1629748800000,"open":72.811,"high":76.81,"low":71.835,"close":75.623,"volume":990048.881}
{"timestamp":1629763200000,"open":75.647,"high":78.899,"low":73.389,"close":78.244,"volume":1441875.438}
{"timestamp":1629777600000,"open":78.242,"high":79.45,"low":76.638,"close":77.277,"volume":1093149.343}
{"timestamp":1629792000000,"open":77.263,"high":78.974,"low":76.013,"close":77.768,"volume":946986.476}
{"timestamp":1629806400000,"open":77.766,"high":77.893,"low":71.584,"close":71.999,"volume":1488958.32}
{"timestamp":1629820800000,"open":71.985,"high":72.634,"low":68.5,"close":71.672,"volume":1274872.033}
{"timestamp":1629835200000,"open":71.607,"high":72.731,"low":69.624,"close":70.527,"volume":546794.527}
{"timestamp":1629849600000,"open":70.519,"high":72.386,"low":70.2,"close":70.663,"volume":566753.803}
{"timestamp":1629864000000,"open":70.653,"high":72.83,"low":70.517,"close":71.141,"volume":440321.845}
{"timestamp":1629878400000,"open":71.143,"high":71.24,"low":66.03,"close":67.694,"volume":1620158.825}
{"timestamp":1629892800000,"open":67.687,"high":71.572,"low":66.378,"close":71.305,"volume":1479442.026}
{"timestamp":1629907200000,"open":71.277,"high":71.501,"low":69.591,"close":70.237,"volume":633634.513}
{"timestamp":1629921600000,"open":70.223,"high":72.045,"low":70.169,"close":71.973,"volume":328753.792}
{"timestamp":1629936000000,"open":71.982,"high":74.043,"low":70.056,"close":70.743,"volume":783850.849}
{"timestamp":1629950400000,"open":70.673,"high":71.513,"low":66.2,"close":67.65,"volume":842973.909}
{"timestamp":1629964800000,"open":67.66,"high":68.49,"low":66.57,"close":67.2,"volume":528198.71}
{"timestamp":1629979200000,"open":67.21,"high":78.3,"low":66.4,"close":74.71,"volume":2175552.069}
{"timestamp":1629993600000,"open":74.71,"high":77.61,"low":73.39,"close":74.75,"volume":1316934.97}
{"timestamp":1630008000000,"open":74.78,"high":77.25,"low":74.2,"close":74.92,"volume":916160.24}
{"timestamp":1630022400000,"open":74.92,"high":83.93,"low":72.55,"close":81.4,"volume":2881990.264}
{"timestamp":1630036800000,"open":81.4,"high":83.27,"low":78.98,"close":81.92,"volume":1291162.85}
{"timestamp":1630051200000,"open":81.92,"high":84.17,"low":81.6,"close":82.33,"volume":1294028.856}
{"timestamp":1630065600000,"open":82.32,"high":83.15,"low":80.38,"close":82.49,"volume":1228765.47}
{"timestamp":1630080000000,"open":82.5,"high":86.66,"low":81.77,"close":85.64,"volume":1159518.551}
{"timestamp":1630094400000,"open":85.64,"high":88.92,"low":84.5,"close":87.98,"volume":930171.102}
{"timestamp":1630108800000,"open":87.98,"high":88.85,"low":86.08,"close":86.3,"volume":689022.15}
{"timestamp":1630123200000,"open":86.32,"high":87.3,"low":85.59,"close":86.92,"volume":417205.7}
{"timestamp":1630137600000,"open":86.93,"high":92.94,"low":86.85,"close":92.43,"volume":1324491.695}
{"timestamp":1630152000000,"open":92.45,"high":95.039,"low":91.33,"close":94.66,"volume":1460432.52}
{"timestamp":1630166400000,"open":94.65,"high":96.43,"low":93.17,"close":93.93,"volume":1056558.093}
{"timestamp":1630180800000,"open":93.91,"high":97.82,"low":93.65,"close":96.22,"volume":826661.1}
{"timestamp":1630195200000,"open":96.17,"high":97.82,"low":91.86,"close":93.95,"volume":1074945.73}
{"timestamp":1630209600000,"open":93.95,"high":96.11,"low":92.88,"close":94.08,"volume":724171.32}
{"timestamp":1630224000000,"open":94.08,"high":94.57,"low":91.21,"close":91.75,"volume":850680.0}
{"timestamp":1630238400000,"open":91.75,"high":94.4,"low":90.3,"close":92.16,"volume":705400.29}
{"timestamp":1630252800000,"open":92.17,"high":94.39,"low":91.01,"close":93.92,"volume":444502.3}
{"timestamp":1630267200000,"open":93.91,"high":95.0,"low":92.68,"close":94.23,"volume":372162.01}
{"timestamp":1630281600000,"open":94.23,"high":101.96,"low":93.58,"close":97.63,"volume":1936784.408}
{"timestamp":1630296000000,"open":97.63,"high":100.55,"low":95.81,"close":100.16,"volume":1017773.67}
{"timestamp":1630310400000,"open":100.15,"high":102.1,"low":98.61,"close":101.04,"volume":1093537.32}
{"timestamp":1630324800000,"open":101.04,"high":106.91,"low":98.0,"close":105.62,"volume":2122735.942}
{"timestamp":1630339200000,"open":105.59,"high":116.84,"low":104.35,"close":109.66,"volume":3227594.635}
{"timestamp":1630353600000,"open":109.63,"high":114.99,"low":107.22,"close":110.25,"volume":1711116.64}
{"timestamp":1630368000000,"open":110.26,"high":115.3,"low":108.65,"close":115.19,"volume":1538742.33}
{"timestamp":1630382400000,"open":115.19,"high":120.5,"low":114.44,"close":119.68,"volume":2026900.493}
{"timestamp":1630396800000,"open":119.68,"high":125.0,"low":117.09,"close":124.77,"volume":1651865.744}
{"timestamp":1630411200000,"open":124.78,"high":130.11,"low":114.34,"close":116.52,"volume":5187344.805}
{"timestamp":1630425600000,"open":116.52,"high":117.23,"low":106.26,"close":114.69,"volume":4073345.15}
{"timestamp":1630440000000,"open":114.69,"high":114.74,"low":103.06,"close":108.27,"volume":2031367.07}
{"timestamp":1630454400000,"open":108.27,"high":112.43,"low":105.89,"close":111.24,"volume":1424390.45}
{"timestamp":1630468800000,"open":111.24,"high":114.99,"low":107.37,"close":110.12,"volume":1265544.52}
{"timestamp":1630483200000,"open":110.13,"high":117.03,"low":109.07,"close":116.07,"volume":1494208.91}
{"timestamp":1630497600000,"open":116.09,"high":119.72,"low":113.09,"close":117.22,"volume":1796754.65}
{"timestamp":1630512000000,"open":117.27,"high":118.88,"low":114.0,"close":114.98,"volume":1202386.08}
{"timestamp":1630526400000,"open":114.98,"high":115.15,"low":110.05,"close":110.71,"volume":845019.18}
{"timestamp":1630540800000,"open":110.71,"high":114.68,"low":109.18,"close":113.7,"volume":940837.67}
{"timestamp":1630555200000,"open":113.7,"high":117.31,"low":112.85,"close":114.48,"volume":1005205.27}
{"timestamp":1630569600000,"open":114.47,"high":118.0,"low":114.08,"close":114.92,"volume":1009895.29}
{"timestamp":1630584000000,"open":114.91,"high":123.5,"low":114.33,"close":121.88,"volume":1821784.32}
{"timestamp":1630598400000,"open":121.87,"high":129.0,"low":119.54,"close":127.18,"volume":2706988.26}
{"timestamp":1630612800000,"open":127.18,"high":131.96,"low":125.38,"close":128.23,"volume":1722142.662}
{"timestamp":1630627200000,"open":128.2,"high":137.0,"low":128.12,"close":135.35,"volume":2412313.501}
{"timestamp":1630641600000,"open":135.35,"high":146.38,"low":133.37,"close":144.69,"volume":2778672.315}
{"timestamp":1630656000000,"open":144.67,"high":145.19,"low":135.54,"close":139.39,"volume":2473119.69}
{"timestamp":1630670400000,"open":139.37,"high":143.46,"low":137.78,"close":140.02,"volume":1531053.21}
{"timestamp":1630684800000,"open":140.02,"high":143.42,"low":138.13,"close":142.9,"volume":1085087.2}
{"timestamp":1630699200000,"open":142.89,"high":148.99,"low":141.57,"close":146.4,"volume":1646815.454}
{"timestamp":1630713600000,"open":146.36,"high":150.6,"low":144.85,"close":148.34,"volume":1301587.386}
{"timestamp":1630728000000,"open":148.35,"high":149.8,"low":144.56,"close":145.8,"volume":987114.65}
{"timestamp":1630742400000,"open":145.83,"high":147.65,"low":140.43,"close":141.68,"volume":1124697.37}
{"timestamp":1630756800000,"open":141.67,"high":144.45,"low":139.36,"close":142.36,"volume":993575.08}
{"timestamp":1630771200000,"open":142.34,"high":142.88,"low":135.73,"close":138.89,"volume":1102541.02}
{"timestamp":1630785600000,"open":138.9,"high":142.25,"low":138.27,"close":138.88,"volume":624547.02}
{"timestamp":1630800000000,"open":138.88,"high":144.99,"low":137.82,"close":140.63,"volume":800761.48}
{"timestamp":1630814400000,"open":140.62,"high":142.0,"low":138.5,"close":138.93,"volume":498896.81}
{"timestamp":1630828800000,"open":138.97,"high":141.88,"low":138.92,"close":140.36,"volume":560322.18}
{"timestamp":1630843200000,"open":140.36,"high":140.47,"low":134.74,"close":136.29,"volume":965291.96}
{"timestamp":1630857600000,"open":136.29,"high":138.88,"low":135.18,"close":137.87,"volume":805465.2}
{"timestamp":1630872000000,"open":137.87,"high":144.7,"low":136.91,"close":142.0,"volume":989147.79}
{"timestamp":1630886400000,"open":141.98,"high":143.5,"low":139.34,"close":140.74,"volume":591021.73}
{"timestamp":1630900800000,"open":140.81,"high":147.0,"low":139.91,"close":146.03,"volume":902065.41}
{"timestamp":1630915200000,"open":146.02,"high":146.62,"low":141.42,"close":142.41,"volume":766085.29}
{"timestamp":1630929600000,"open":142.42,"high":151.7,"low":136.92,"close":151.43,"volume":1845099.502}
{"timestamp":1630944000000,"open":151.43,"high":164.58,"low":151.39,"close":162.37,"volume":3011710.101}
{"timestamp":1630958400000,"open":162.37,"high":166.13,"low":159.73,"close":164.22,"volume":1319560.32}
{"timestamp":1630972800000,"open":164.19,"high":175.42,"low":162.0,"close":173.45,"volume":1843980.479}
{"timestamp":1630987200000,"open":173.46,"high":195.48,"low":172.88,"close":187.85,"volume":4984241.972}
{"timestamp":1631001600000,"open":187.79,"high":189.8,"low":175.62,"close":182.91,"volume":3587282.93}
{"timestamp":1631016000000,"open":182.84,"high":185.98,"low":128.01,"close":168.81,"volume":6652885.58}
{"timestamp":1631030400000,"open":169.06,"high":192.0,"low":161.13,"close":173.7,"volume":5318015.49}
{"timestamp":1631044800000,"open":173.76,"high":180.0,"low":159.75,"close":173.46,"volume":1990082.56}
{"timestamp":1631059200000,"open":173.49,"high":180.0,"low":166.78,"close":173.03,"volume":1491249.57}
{"timestamp":1631073600000,"open":173.03,"high":174.85,"low":152.22,"close":152.45,"volume":2641877.11}
{"timestamp":1631088000000,"open":152.48,"high":166.44,"low":146.5,"close":160.77,"volume":2963197.4}
{"timestamp":1631102400000,"open":160.76,"high":167.88,"low":152.28,"close":166.27,"volume":2391737.33}
{"timestamp":1631116800000,"open":166.27,"high":195.0,"low":164.01,"close":194.79,"volume":3422881.84}
{"timestamp":1631131200000,"open":194.66,"high":198.0,"low":183.22,"close":191.02,"volume":3755902.55}
{"timestamp":1631145600000,"open":191.02,"high":216.0,"low":189.0,"close":211.25,"volume":4412243.47}
{"timestamp":1631160000000,"open":211.2,"high":214.72,"low":201.54,"close":207.54,"volume":2385587.92}
{"timestamp":1631174400000,"open":207.54,"high":213.9,"low":205.26,"close":206.57,"volume":1993697.21}
{"timestamp":1631188800000,"open":206.57,"high":208.44,"low":193.17,"close":201.25,"volume":3435503.45}
{"timestamp":1631203200000,"open":201.25,"high":203.02,"low":180.7,"close":185.01,"volume":2506308.57}
{"timestamp":1631217600000,"open":185.01,"high":198.87,"low":183.67,"close":187.9,"volume":1616337.2}
{"timestamp":1631232000000,"open":187.89,"high":197.41,"low":182.88,"close":194.18,"volume":1239260.23}
{"timestamp":1631246400000,"open":194.18,"high":195.0,"low":181.47,"close":182.63,"volume":1120676.26}
{"timestamp":1631260800000,"open":182.64,"high":185.8,"low":175.0,"close":184.44,"volume":1585256.82}
{"timestamp":1631275200000,"open":184.45,"high":184.52,"low":167.82,"close":179.57,"volume":2431628.0}
{"timestamp":1631289600000,"open":179.61,"high":183.36,"low":171.24,"close":181.82,"volume":1366258.1}
{"timestamp":1631304000000,"open":181.78,"high":184.0,"low":170.41,"close":179.6,"volume":1312331.29}
{"timestamp":1631318400000,"open":179.6,"high":193.51,"low":177.39,"close":181.48,"volume":1696443.92}
{"timestamp":1631332800000,"open":181.47,"high":183.88,"low":175.14,"close":178.69,"volume":936515.37}
{"timestamp":1631347200000,"open":178.71,"high":187.36,"low":175.89,"close":181.26,"volume":1202790.71}
{"timestamp":1631361600000,"open":181.29,"high":191.53,"low":180.23,"close":188.48,"volume":1383102.62}
{"timestamp":1631376000000,"open":188.42,"high":190.0,"low":181.21,"close":181.99,"volume":761195.35}
{"timestamp":1631390400000,"open":181.99,"high":184.32,"low":175.74,"close":179.04,"volume":814615.28}
{"timestamp":1631404800000,"open":179.05,"high":180.79,"low":172.89,"close":179.04,"volume":755781.96}
{"timestamp":1631419200000,"open":179.03,"high":180.15,"low":174.75,"close":178.0,"volume":453346.94}
{"timestamp":1631433600000,"open":178.0,"high":181.75,"low":177.38,"close":179.07,"volume":593483.44}
{"timestamp":1631448000000,"open":179.07,"high":180.33,"low":176.31,"close":178.92,"volume":523479.96}
{"timestamp":1631462400000,"open":178.92,"high":179.85,"low":174.02,"close":177.67,"volume":538825.12}
{"timestamp":1631476800000,"open":177.69,"high":180.0,"low":170.15,"close":174.29,"volume":796294.22}
{"timestamp":1631491200000,"open":174.31,"high":174.6,"low":154.1,"close":154.95,"volume":1822366.5}
{"timestamp":1631505600000,"open":154.95,"high":163.32,"low":151.1,"close":152.91,"volume":1335714.17}
{"timestamp":1631520000000,"open":152.84,"high":161.11,"low":150.3,"close":160.23,"volume":1357820.18}
{"timestamp":1631534400000,"open":160.12,"high":167.73,"low":151.0,"close":157.03,"volume":1806170.34}
{"timestamp":1631548800000,"open":157.06,"high":166.0,"low":154.22,"close":164.08,"volume":850887.16}
{"timestamp":1631563200000,"open":164.12,"high":175.0,"low":164.06,"close":169.53,"volume":1250881.11}
{"timestamp":1631577600000,"open":169.54,"high":171.83,"low":163.62,"close":167.43,"volume":727412.93}
{"timestamp":1631592000000,"open":167.44,"high":168.96,"low":163.4,"close":165.96,"volume":701665.23}
{"timestamp":1631606400000,"open":166.04,"high":171.51,"low":163.67,"close":165.04,"volume":789380.48}
{"timestamp":1631620800000,"open":165.01,"high":165.8,"low":155.22,"close":159.26,"volume":1594215.53}
{"timestamp":1631635200000,"open":159.26,"high":160.25,"low":150.85,"close":154.21,"volume":1704952.0}
{"timestamp":1631649600000,"open":154.2,"high":159.87,"low":142.6,"close":158.88,"volume":2463770.35}
{"timestamp":1631664000000,"open":158.72,"high":163.83,"low":155.77,"close":157.27,"volume":1092439.59}
{"timestamp":1631678400000,"open":157.27,"high":166.5,"low":153.69,"close":162.03,"volume":1407601.36}
{"timestamp":1631692800000,"open":162.03,"high":164.42,"low":156.5,"close":157.93,"volume":1020605.42}
{"timestamp":1631707200000,"open":157.96,"high":162.61,"low":155.02,"close":161.97,"volume":1150794.57}
{"timestamp":1631721600000,"open":161.96,"high":164.78,"low":160.07,"close":161.64,"volume":781258.94}
{"timestamp":1631736000000,"open":161.63,"high":161.82,"low":155.77,"close":158.79,"volume":654619.72}
{"timestamp":1631750400000,"open":158.77,"high":159.64,"low":152.33,"close":155.16,"volume":760335.79}
{"timestamp":1631764800000,"open":155.13,"high":163.09,"low":154.81,"close":160.72,"volume":814116.61}
{"timestamp":1631779200000,"open":160.72,"high":163.5,"low":157.0,"close":158.37,"volume":610888.4}
{"timestamp":1631793600000,"open":158.39,"high":159.38,"low":153.11,"close":154.8,"volume":1041956.63}
{"timestamp":1631808000000,"open":154.8,"high":159.59,"low":150.63,"close":152.28,"volume":825756.65}
{"timestamp":1631822400000,"open":152.3,"high":152.89,"low":147.35,"close":152.29,"volume":686541.65}
{"timestamp":1631836800000,"open":152.3,"high":153.55,"low":146.16,"close":148.64,"volume":711636.64}
{"timestamp":1631851200000,"open":148.65,"high":150.36,"low":143.0,"close":143.48,"volume":906419.0}
{"timestamp":1631865600000,"open":143.48,"high":145.62,"low":134.0,"close":138.85,"volume":2467916.86}
{"timestamp":1631880000000,"open":138.84,"high":146.4,"low":137.05,"close":144.65,"volume":1612432.39}
{"timestamp":1631894400000,"open":144.62,"high":145.87,"low":138.54,"close":144.57,"volume":1141203.0}
{"timestamp":1631908800000,"open":144.56,"high":148.95,"low":140.24,"close":147.58,"volume":790317.66}
{"timestamp":1631923200000,"open":147.59,"high":149.0,"low":144.11,"close":144.83,"volume":824401.57}
{"timestamp":1631937600000,"open":144.83,"high":158.7,"low":144.1,"close":157.61,"volume":2046298.61}
{"timestamp":1631952000000,"open":157.64,"high":164.79,"low":157.13,"close":160.91,"volume":2061103.06}
{"timestamp":1631966400000,"open":160.92,"high":164.33,"low":160.07,"close":163.66,"volume":1048829.65}
{"timestamp":1631980800000,"open":163.63,"high":165.2,"low":160.85,"close":162.62,"volume":964909.01}
{"timestamp":1631995200000,"open":162.62,"high":171.47,"low":157.47,"close":169.22,"volume":1284258.04}
{"timestamp":1632009600000,"open":169.22,"high":170.96,"low":162.0,"close":164.33,"volume":1151724.89}
{"timestamp":1632024000000,"open":164.32,"high":165.25,"low":159.84,"close":161.54,"volume":763877.79}
{"timestamp":1632038400000,"open":161.54,"high":163.49,"low":155.02,"close":156.14,"volume":923078.76}
{"timestamp":1632052800000,"open":156.09,"high":162.09,"low":155.42,"close":159.38,"volume":861543.08}
{"timestamp":1632067200000,"open":159.41,"high":160.27,"low":153.22,"close":154.38,"volume":671461.32}
{"timestamp":1632081600000,"open":154.38,"high":156.67,"low":150.6,"close":152.76,"volume":574114.26}
{"timestamp":1632096000000,"open":152.78,"high":153.43,"low":142.66,"close":145.12,"volume":1364841.28}
{"timestamp":1632110400000,"open":145.1,"high":146.4,"low":136.6,"close":139.18,"volume":1383208.71}
{"timestamp":1632124800000,"open":139.18,"high":144.0,"low":134.2,"close":137.48,"volume":1872158.09}
{"timestamp":1632139200000,"open":137.48,"high":148.5,"low":130.26,"close":144.1,"volume":2960306.02}
{"timestamp":1632153600000,"open":144.07,"high":146.0,"low":133.17,"close":138.82,"volume":1453497.48}
{"timestamp":1632168000000,"open":138.88,"high":142.39,"low":131.42,"close":132.77,"volume":1119357.13}
{"timestamp":1632182400000,"open":132.77,"high":141.72,"low":125.22,"close":136.43,"volume":2204308.5}
{"timestamp":1632196800000,"open":136.45,"high":143.76,"low":133.63,"close":143.47,"volume":1118794.9}
{"timestamp":1632211200000,"open":143.44,"high":144.64,"low":140.29,"close":142.74,"volume":1017579.63}
{"timestamp":1632225600000,"open":142.75,"high":143.39,"low":135.62,"close":138.5,"volume":1069010.94}
{"timestamp":1632240000000,"open":138.51,"high":138.52,"low":127.09,"close":127.16,"volume":1454176.9}
{"timestamp":1632254400000,"open":127.18,"high":128.86,"low":116.0,"close":124.29,"volume":2744996.85}
{"timestamp":1632268800000,"open":124.3,"high":132.17,"low":122.1,"close":128.95,"volume":1314772.69}
{"timestamp":1632283200000,"open":128.94,"high":134.11,"low":126.74,"close":132.95,"volume":885077.47}
{"timestamp":1632297600000,"open":132.95,"high":133.82,"low":127.66,"close":128.64,"volume":799602.03}
{"timestamp":1632312000000,"open":128.64,"high":142.19,"low":128.06,"close":141.66,"volume":1571067.61}
{"timestamp":1632326400000,"open":141.68,"high":151.36,"low":140.18,"close":146.39,"volume":2022796.66}
{"timestamp":1632340800000,"open":146.38,"high":149.93,"low":143.69,"close":148.02,"volume":867279.88}
{"timestamp":1632355200000,"open":148.02,"high":151.68,"low":144.6,"close":148.58,"volume":936978.31}
{"timestamp":1632369600000,"open":148.61,"high":151.97,"low":145.74,"close":151.5,"volume":728867.8}
{"timestamp":1632384000000,"open":151.44,"high":152.5,"low":142.92,"close":144.35,"volume":924150.15}
{"timestamp":1632398400000,"open":144.36,"high":150.9,"low":143.47,"close":146.06,"volume":1023610.72}
{"timestamp":1632412800000,"open":146.07,"high":151.98,"low":144.58,"close":149.61,"volume":1002960.54}
{"timestamp":1632427200000,"open":149.6,"high":150.92,"low":146.19,"close":149.91,"volume":572365.25}
{"timestamp":1632441600000,"open":149.9,"high":151.2,"low":144.47,"close":144.86,"volume":537776.78}
{"timestamp":1632456000000,"open":144.85,"high":146.37,"low":140.73,"close":144.63,"volume":792762.87}
{"timestamp":1632470400000,"open":144.6,"high":146.44,"low":128.15,"close":134.89,"volume":2513308.86}
{"timestamp":1632484800000,"open":134.91,"high":141.12,"low":130.95,"close":137.66,"volume":1569117.21}
{"timestamp":1632499200000,"open":137.66,"high":139.73,"low":136.5,"close":138.14,"volume":685774.72}
{"timestamp":1632513600000,"open":138.14,"high":144.22,"low":137.88,"close":139.13,"volume":611664.01}
{"timestamp":1632528000000,"open":139.11,"high":142.15,"low":136.6,"close":138.59,"volume":498872.01}
{"timestamp":1632542400000,"open":138.59,"high":144.18,"low":138.59,"close":140.03,"volume":650142.13}
{"timestamp":1632556800000,"open":140.07,"high":142.22,"low":135.44,"close":140.12,"volume":765611.53}
{"timestamp":1632571200000,"open":140.14,"high":140.83,"low":136.34,"close":138.66,"volume":509116.71}
{"timestamp":1632585600000,"open":138.65,"high":139.2,"low":135.7,"close":137.33,"volume":459778.45}
{"timestamp":1632600000000,"open":137.32,"high":137.5,"low":133.54,"close":136.06,"volume":329212.48}
{"timestamp":1632614400000,"open":136.05,"high":136.32,"low":128.24,"close":131.03,"volume":751383.15}
{"timestamp":1632628800000,"open":131.02,"high":132.05,"low":124.8,"close":127.01,"volume":699842.85}
{"timestamp":1632643200000,"open":126.98,"high":137.65,"low":125.51,"close":135.09,"volume":1105135.0}
{"timestamp":1632657600000,"open":135.1,"high":140.26,"low":134.47,"close":140.07,"volume":818090.58}
{"timestamp":1632672000000,"open":140.08,"high":140.81,"low":135.14,"close":136.24,"volume":459361.69}
{"timestamp":1632686400000,"open":136.25,"high":139.5,"low":133.37,"close":135.64,"volume":508342.86}
{"timestamp":1632700800000,"open":135.7,"high":143.17,"low":133.72,"close":139.24,"volume":714843.93}
{"timestamp":1632715200000,"open":139.24,"high":142.55,"low":137.53,"close":138.16,"volume":551577.17}
{"timestamp":1632729600000,"open":138.18,"high":148.92,"low":137.84,"close":147.38,"volume":1457485.39}
{"timestamp":1632744000000,"open":147.38,"high":148.38,"low":143.16,"close":145.25,"volume":997122.62}
{"timestamp":1632758400000,"open":145.29,"high":145.43,"low":140.41,"close":143.29,"volume":722052.64}
{"timestamp":1632772800000,"open":143.28,"high":143.31,"low":135.3,"close":136.35,"volume":752542.52}
{"timestamp":1632787200000,"open":136.34,"high":138.67,"low":135.07,"close":138.12,"volume":527279.36}
{"timestamp":1632801600000,"open":138.13,"high":139.4,"low":132.41,"close":133.66,"volume":641965.09}
{"timestamp":1632816000000,"open":133.69,"high":136.53,"low":132.84,"close":135.75,"volume":610535.03}
{"timestamp":1632830400000,"open":135.76,"high":136.58,"low":130.36,"close":130.43,"volume":978417.82}
{"timestamp":1632844800000,"open":130.39,"high":132.14,"low":128.17,"close":131.06,"volume":625085.04}
{"timestamp":1632859200000,"open":131.08,"high":134.58,"low":130.04,"close":132.2,"volume":516663.24}
{"timestamp":1632873600000,"open":132.22,"high":139.42,"low":132.09,"close":138.81,"volume":964408.59}
{"timestamp":1632888000000,"open":138.8,"high":140.17,"low":137.84,"close":139.34,"volume":464079.56}
{"timestamp":1632902400000,"open":139.3,"high":140.0,"low":136.83,"close":139.53,"volume":471426.56}
{"timestamp":1632916800000,"open":139.53,"high":140.07,"low":134.84,"close":135.62,"volume":639871.21}
{"timestamp":1632931200000,"open":135.62,"high":136.38,"low":131.59,"close":132.01,"volume":660936.22}
{"timestamp":1632945600000,"open":132.01,"high":135.43,"low":131.12,"close":135.25,"volume":484776.14}
{"timestamp":1632960000000,"open":135.24,"high":140.1,"low":134.8,"close":139.91,"volume":687903.99}
{"timestamp":1632974400000,"open":139.92,"high":141.28,"low":136.7,"close":136.92,"volume":477011.01}
{"timestamp":1632988800000,"open":136.94,"high":139.06,"low":134.02,"close":137.35,"volume":611563.33}
{"timestamp":1633003200000,"open":137.32,"high":139.6,"low":136.88,"close":138.32,"volume":509116.33}
{"timestamp":1633017600000,"open":138.3,"high":142.95,"low":136.17,"close":139.24,"volume":725618.31}
{"timestamp":1633032000000,"open":139.24,"high":141.69,"low":138.01,"close":141.37,"volume":350241.61}
{"timestamp":1633046400000,"open":141.38,"high":144.96,"low":138.25,"close":139.52,"volume":711894.21}
{"timestamp":1633060800000,"open":139.5,"high":143.83,"low":139.06,"close":142.78,"volume":516720.73}
{"timestamp":1633075200000,"open":142.78,"high":156.23,"low":142.5,"close":153.26,"volume":1574366.29}
{"timestamp":1633089600000,"open":153.27,"high":159.09,"low":149.25,"close":157.4,"volume":1747450.23}
{"timestamp":1633104000000,"open":157.43,"high":164.95,"low":155.32,"close":162.81,"volume":1177737.09}
{"timestamp":1633118400000,"open":162.81,"high":163.2,"low":156.68,"close":161.56,"volume":1013998.33}
{"timestamp":1633132800000,"open":161.62,"high":161.68,"low":156.06,"close":156.69,"volume":668651.74}
{"timestamp":1633147200000,"open":156.7,"high":160.31,"low":156.34,"close":158.51,"volume":508324.44}
{"timestamp":1633161600000,"open":158.51,"high":159.45,"low":156.59,"close":159.04,"volume":473153.86}
{"timestamp":1633176000000,"open":159.04,"high":170.69,"low":158.63,"close":170.48,"volume":1595122.75}
{"timestamp":1633190400000,"open":170.44,"high":175.0,"low":170.03,"close":174.8,"volume":1127341.35}
{"timestamp":1633204800000,"open":174.85,"high":174.88,"low":166.0,"close":168.98,"volume":687392.88}
{"timestamp":1633219200000,"open":169.0,"high":171.65,"low":165.58,"close":170.62,"volume":662233.15}
{"timestamp":1633233600000,"open":170.62,"high":174.0,"low":168.82,"close":171.65,"volume":493098.48}
{"timestamp":1633248000000,"open":171.65,"high":173.37,"low":168.69,"close":170.82,"volume":498681.47}
{"timestamp":1633262400000,"open":170.81,"high":177.79,"low":170.42,"close":172.5,"volume":1130461.16}
{"timestamp":1633276800000,"open":172.48,"high":177.0,"low":171.68,"close":175.59,"volume":714570.47}
{"timestamp":1633291200000,"open":175.58,"high":176.0,"low":167.69,"close":172.98,"volume":734722.52}
{"timestamp":1633305600000,"open":172.99,"high":173.34,"low":166.0,"close":167.13,"volume":623464.5}
{"timestamp":1633320000000,"open":167.09,"high":170.13,"low":164.12,"close":169.61,"volume":643272.0}
{"timestamp":1633334400000,"open":169.62,"high":169.87,"low":164.81,"close":165.86,"volume":566646.68}
{"timestamp":1633348800000,"open":165.83,"high":172.8,"low":162.0,"close":166.44,"volume":1043188.55}
{"timestamp":1633363200000,"open":166.44,"high":172.4,"low":165.81,"close":169.27,"volume":953991.91}
{"timestamp":1633377600000,"open":169.26,"high":169.66,"low":165.4,"close":167.13,"volume":481936.28}
{"timestamp":1633392000000,"open":167.13,"high":170.18,"low":164.04,"close":166.9,"volume":536122.42}
{"timestamp":1633406400000,"open":166.9,"high":168.0,"low":165.24,"close":166.12,"volume":336863.71}
{"timestamp":1633420800000,"open":166.13,"high":170.0,"low":165.4,"close":168.34,"volume":610411.63}
{"timestamp":1633435200000,"open":168.37,"high":169.78,"low":162.0,"close":162.35,"volume":664848.5}
{"timestamp":1633449600000,"open":162.34,"high":163.85,"low":159.68,"close":161.8,"volume":661805.9}
{"timestamp":1633464000000,"open":161.81,"high":167.1,"low":161.74,"close":164.62,"volume":568389.55}
{"timestamp":1633478400000,"open":164.64,"high":165.42,"low":157.83,"close":157.96,"volume":478361.81}
{"timestamp":1633492800000,"open":157.96,"high":159.7,"low":154.09,"close":155.93,"volume":679702.75}
{"timestamp":1633507200000,"open":155.93,"high":156.33,"low":150.1,"close":152.91,"volume":899540.94}
{"timestamp":1633521600000,"open":152.94,"high":162.89,"low":151.6,"close":160.76,"volume":1308596.55}
{"timestamp":1633536000000,"open":160.75,"high":161.66,"low":157.68,"close":159.78,"volume":542679.75}
{"timestamp":1633550400000,"open":159.8,"high":160.08,"low":152.58,"close":153.87,"volume":590279.96}
{"timestamp":1633564800000,"open":153.9,"high":155.04,"low":150.34,"close":152.03,"volume":457742.57}
{"timestamp":1633579200000,"open":152.02,"high":159.4,"low":151.83,"close":158.47,"volume":554026.36}
{"timestamp":1633593600000,"open":158.5,"high":160.18,"low":154.18,"close":157.7,"volume":626478.63}
{"timestamp":1633608000000,"open":157.69,"high":161.42,"low":153.5,"close":155.88,"volume":707836.79}
{"timestamp":1633622400000,"open":155.87,"high":157.0,"low":153.41,"close":156.07,"volume":507805.56}
{"timestamp":1633636800000,"open":156.07,"high":158.8,"low":153.01,"close":154.26,"volume":397486.67}
{"timestamp":1633651200000,"open":154.26,"high":157.03,"low":152.52,"close":154.44,"volume":287038.58}
{"timestamp":1633665600000,"open":154.43,"high":159.09,"low":152.39,"close":158.77,"volume":427836.06}
{"timestamp":1633680000000,"open":158.77,"high":166.64,"low":157.87,"close":162.22,"volume":1171591.26}
{"timestamp":1633694400000,"open":162.21,"high":168.97,"low":160.0,"close":166.48,"volume":981631.69}
{"timestamp":1633708800000,"open":166.51,"high":168.06,"low":162.41,"close":163.57,"volume":461970.07}
{"timestamp":1633723200000,"open":163.6,"high":163.6,"low":157.2,"close":158.86,"volume":405017.72}
{"timestamp":1633737600000,"open":158.88,"high":160.57,"low":156.06,"close":160.02,"volume":333736.58}
{"timestamp":1633752000000,"open":160.01,"high":161.54,"low":158.3,"close":159.19,"volume":336170.8}
{"timestamp":1633766400000,"open":159.15,"high":160.48,"low":157.43,"close":158.38,"volume":328955.89}
{"timestamp":1633780800000,"open":158.37,"high":160.18,"low":157.11,"close":157.97,"volume":342087.37}
{"timestamp":1633795200000,"open":157.97,"high":158.4,"low":156.1,"close":156.4,"volume":254752.86}
{"timestamp":1633809600000,"open":156.42,"high":157.87,"low":154.18,"close":156.84,"volume":237605.52}
{"timestamp":1633824000000,"open":156.8,"high":156.9,"low":152.38,"close":155.41,"volume":383065.48}
{"timestamp":1633838400000,"open":155.39,"high":157.02,"low":154.58,"close":154.98,"volume":198384.39}
{"timestamp":1633852800000,"open":155.0,"high":158.5,"low":154.0,"close":154.69,"volume":349279.71}
{"timestamp":1633867200000,"open":154.67,"high":154.89,"low":152.8,"close":154.4,"volume":281834.86}
{"timestamp":1633881600000,"open":154.41,"high":154.67,"low":152.0,"close":153.48,"volume":195073.83}
{"timestamp":1633896000000,"open":153.47,"high":154.69,"low":145.55,"close":147.55,"volume":630257.42}
{"timestamp":1633910400000,"open":147.56,"high":151.62,"low":145.34,"close":151.47,"volume":350719.91}
{"timestamp":1633924800000,"open":151.43,"high":152.96,"low":150.33,"close":152.33,"volume":256208.75}
{"timestamp":1633939200000,"open":152.3,"high":154.0,"low":147.11,"close":148.54,"volume":385242.84}
{"timestamp":1633953600000,"open":148.55,"high":149.99,"low":146.67,"close":147.76,"volume":356947.6}
{"timestamp":1633968000000,"open":147.76,"high":148.1,"low":141.32,"close":141.58,"volume":474972.11}
{"timestamp":1633982400000,"open":141.57,"high":145.46,"low":140.24,"close":144.77,"volume":387231.93}
{"timestamp":1633996800000,"open":144.79,"high":145.82,"low":140.82,"close":143.2,"volume":395223.26}
{"timestamp":1634011200000,"open":143.2,"high":145.57,"low":141.2,"close":143.32,"volume":335657.47}
{"timestamp":1634025600000,"open":143.34,"high":145.2,"low":140.17,"close":142.5,"volume":377403.73}
{"timestamp":1634040000000,"open":142.51,"high":145.34,"low":137.61,"close":143.54,"volume":742606.72}
{"timestamp":1634054400000,"open":143.53,"high":153.5,"low":142.9,"close":150.04,"volume":1030153.89}
{"timestamp":1634068800000,"open":150.01,"high":153.1,"low":147.92,"close":152.32,"volume":496438.25}
{"timestamp":1634083200000,"open":152.35,"high":155.56,"low":148.41,"close":149.28,"volume":563096.57}
{"timestamp":1634097600000,"open":149.28,"high":150.41,"low":144.58,"close":145.43,"volume":467315.65}
{"timestamp":1634112000000,"open":145.43,"high":147.62,"low":145.23,"close":146.86,"volume":356680.76}
{"timestamp":1634126400000,"open":146.86,"high":147.42,"low":144.28,"close":146.31,"volume":400934.46}
{"timestamp":1634140800000,"open":146.31,"high":147.9,"low":144.56,"close":145.01,"volume":545291.86}
{"timestamp":1634155200000,"open":145.02,"high":149.5,"low":144.74,"close":148.04,"volume":427226.7}
{"timestamp":1634169600000,"open":148.05,"high":150.99,"low":147.27,"close":149.65,"volume":406284.05}
{"timestamp":1634184000000,"open":149.65,"high":152.0,"low":148.48,"close":150.36,"volume":467225.34}
{"timestamp":1634198400000,"open":150.36,"high":154.21,"low":149.91,"close":153.88,"volume":487621.09}
{"timestamp":1634212800000,"open":153.87,"high":155.65,"low":152.22,"close":152.81,"volume":591595.58}
{"timestamp":1634227200000,"open":152.83,"high":153.53,"low":148.56,"close":150.07,"volume":505712.3}
{"timestamp":1634241600000,"open":150.06,"high":151.49,"low":148.9,"close":150.02,"volume":196162.25}
{"timestamp":1634256000000,"open":150.01,"high":151.41,"low":146.68,"close":150.85,"volume":452261.35}
{"timestamp":1634270400000,"open":150.85,"high":163.64,"low":150.8,"close":161.57,"volume":1884919.83}
{"timestamp":1634284800000,"open":161.6,"high":165.75,"low":157.02,"close":157.82,"volume":1193741.63}
{"timestamp":1634299200000,"open":157.82,"high":163.11,"low":157.02,"close":159.36,"volume":619125.18}
{"timestamp":1634313600000,"open":159.35,"high":162.94,"low":158.7,"close":160.4,"volume":633307.12}
{"timestamp":1634328000000,"open":160.39,"high":164.3,"low":159.14,"close":163.18,"volume":605256.96}
{"timestamp":1634342400000,"open":163.15,"high":163.5,"low":158.19,"close":158.79,"volume":336690.29}
{"timestamp":1634356800000,"open":158.78,"high":159.71,"low":157.51,"close":158.29,"volume":286464.4}
{"timestamp":1634371200000,"open":158.29,"high":164.8,"low":157.94,"close":162.14,"volume":541147.0}
{"timestamp":1634385600000,"open":162.14,"high":162.98,"low":158.71,"close":159.55,"volume":423940.12}
{"timestamp":1634400000000,"open":159.55,"high":160.12,"low":158.0,"close":158.19,"volume":212423.8}
{"timestamp":1634414400000,"open":158.19,"high":158.85,"low":156.36,"close":157.54,"volume":184575.98}
{"timestamp":1634428800000,"open":157.54,"high":163.02,"low":156.66,"close":162.96,"volume":282379.29}
{"timestamp":1634443200000,"open":162.96,"high":165.0,"low":160.67,"close":162.16,"volume":695432.23}
{"timestamp":1634457600000,"open":162.16,"high":167.65,"low":162.11,"close":163.54,"volume":657306.74}
{"timestamp":1634472000000,"open":163.54,"high":165.49,"low":160.01,"close":160.77,"volume":457180.36}
{"timestamp":1634486400000,"open":160.75,"high":161.75,"low":158.2,"close":158.83,"volume":369491.28}
{"timestamp":1634500800000,"open":158.83,"high":160.15,"low":153.13,"close":160.12,"volume":608632.23}
{"timestamp":1634515200000,"open":160.11,"high":162.98,"low":159.06,"close":159.92,"volume":390300.89}
{"timestamp":1634529600000,"open":159.92,"high":161.48,"low":158.6,"close":158.87,"volume":244564.39}
{"timestamp":1634544000000,"open":158.85,"high":159.93,"low":156.0,"close":156.96,"volume":463310.91}
{"timestamp":1634558400000,"open":156.97,"high":159.68,"low":155.58,"close":156.66,"volume":509570.66}
{"timestamp":1634572800000,"open":156.65,"high":158.01,"low":154.91,"close":156.75,"volume":404257.44}
{"timestamp":1634587200000,"open":156.75,"high":158.25,"low":155.63,"close":157.12,"volume":228601.88}
{"timestamp":1634601600000,"open":157.12,"high":158.97,"low":156.06,"close":158.5,"volume":247815.27}
{"timestamp":1634616000000,"open":158.5,"high":159.45,"low":156.72,"close":157.67,"volume":264292.79}
{"timestamp":1634630400000,"open":157.67,"high":157.91,"low":155.6,"close":157.0,"volume":267690.82}
{"timestamp":1634644800000,"open":157.01,"high":157.99,"low":154.79,"close":155.53,"volume":392995.79}
{"timestamp":1634659200000,"open":155.54,"high":156.51,"low":154.41,"close":154.53,"volume":298865.58}
{"timestamp":1634673600000,"open":154.52,"high":157.3,"low":153.06,"close":155.78,"volume":349889.92}
{"timestamp":1634688000000,"open":155.77,"high":157.47,"low":155.62,"close":155.77,"volume":194352.92}
{"timestamp":1634702400000,"open":155.76,"high":157.11,"low":155.0,"close":156.52,"volume":208462.95}
{"timestamp":1634716800000,"open":156.52,"high":160.15,"low":155.91,"close":160.08,"volume":369859.99}
{"timestamp":1634731200000,"open":160.07,"high":169.95,"low":159.44,"close":168.74,"volume":1122857.7}
{"timestamp":1634745600000,"open":168.75,"high":174.9,"low":166.78,"close":173.06,"volume":1216369.29}
{"timestamp":1634760000000,"open":173.07,"high":176.87,"low":169.92,"close":176.72,"volume":772471.85}
{"timestamp":1634774400000,"open":176.72,"high":189.77,"low":176.7,"close":184.22,"volume":2147968.15}
{"timestamp":1634788800000,"open":184.2,"high":188.88,"low":180.0,"close":186.99,"volume":957463.38}
{"timestamp":1634803200000,"open":186.99,"high":194.21,"low":183.15,"close":187.09,"volume":1492644.24}
{"timestamp":1634817600000,"open":187.09,"high":191.1,"low":177.8,"close":182.6,"volume":1605117.44}
{"timestamp":1634832000000,"open":182.62,"high":188.59,"low":180.43,"close":184.75,"volume":912186.47}
{"timestamp":1634846400000,"open":184.74,"high":191.1,"low":182.68,"close":190.5,"volume":738331.09}
{"timestamp":1634860800000,"open":190.46,"high":205.0,"low":187.96,"close":201.71,"volume":1826331.07}
{"timestamp":1634875200000,"open":201.72,"high":208.0,"low":200.25,"close":203.24,"volume":1039307.97}
{"timestamp":1634889600000,"open":203.24,"high":206.0,"low":201.05,"close":204.18,"volume":653242.18}
{"timestamp":1634904000000,"open":204.18,"high":215.1,"low":201.8,"close":206.53,"volume":2548523.42}
{"timestamp":1634918400000,"open":206.53,"high":211.12,"low":195.36,"close":197.69,"volume":1509956.85}
{"timestamp":1634932800000,"open":197.69,"high":200.0,"low":192.0,"close":196.29,"volume":786877.93}
{"timestamp":1634947200000,"open":196.29,"high":204.09,"low":191.86,"close":202.84,"volume":770249.62}
{"timestamp":1634961600000,"open":202.85,"high":205.78,"low":198.7,"close":201.35,"volume":469442.38}
{"timestamp":1634976000000,"open":201.38,"high":203.1,"low":196.8,"close":202.25,"volume":594269.58}
{"timestamp":1634990400000,"open":202.29,"high":202.68,"low":196.74,"close":199.2,"volume":558439.27}
{"timestamp":1635004800000,"open":199.2,"high":201.69,"low":193.0,"close":193.74,"volume":588799.67}
{"timestamp":1635019200000,"open":193.75,"high":198.18,"low":193.56,"close":197.75,"volume":293502.53}
{"timestamp":1635033600000,"open":197.75,"high":200.13,"low":195.69,"close":196.56,"volume":312797.75}
{"timestamp":1635048000000,"open":196.58,"high":196.6,"low":192.29,"close":194.11,"volume":365620.91}
{"timestamp":1635062400000,"open":194.1,"high":196.42,"low":188.69,"close":188.82,"volume":536180.42}
{"timestamp":1635076800000,"open":188.83,"high":192.56,"low":185.41,"close":186.58,"volume":745160.18}
{"timestamp":1635091200000,"open":186.58,"high":191.7,"low":185.22,"close":191.53,"volume":536134.67}
{"timestamp":1635105600000,"open":191.51,"high":204.86,"low":190.51,"close":202.14,"volume":1078066.33}
{"timestamp":1635120000000,"open":202.15,"high":203.9,"low":198.0,"close":201.68,"volume":626308.33}
{"timestamp":1635134400000,"open":201.68,"high":210.82,"low":200.81,"close":207.75,"volume":854732.2}
{"timestamp":1635148800000,"open":207.75,"high":212.7,"low":205.62,"close":207.9,"volume":755981.08}
{"timestamp":1635163200000,"open":207.9,"high":218.93,"low":204.9,"close":218.63,"volume":1345815.6}
{"timestamp":1635177600000,"open":218.62,"high":218.75,"low":209.88,"close":210.4,"volume":839307.06}
{"timestamp":1635192000000,"open":210.44,"high":214.32,"low":207.47,"close":209.7,"volume":492335.02}
{"timestamp":1635206400000,"open":209.73,"high":214.2,"low":207.5,"close":208.63,"volume":577238.41}
{"timestamp":1635220800000,"open":208.63,"high":209.43,"low":205.58,"close":209.34,"volume":428382.96}
{"timestamp":1635235200000,"open":209.35,"high":211.7,"low":207.25,"close":207.28,"volume":495397.03}
{"timestamp":1635249600000,"open":207.28,"high":208.35,"low":202.36,"close":206.57,"volume":589159.37}
{"timestamp":1635264000000,"open":206.57,"high":209.6,"low":204.01,"close":207.1,"volume":385858.93}
{"timestamp":1635278400000,"open":207.11,"high":207.6,"low":196.36,"close":199.85,"volume":692670.46}
{"timestamp":1635292800000,"open":199.87,"high":204.78,"low":198.15,"close":202.83,"volume":417627.93}
{"timestamp":1635307200000,"open":202.85,"high":205.49,"low":194.0,"close":194.09,"volume":588287.25}
{"timestamp":1635321600000,"open":194.09,"high":195.87,"low":176.94,"close":190.0,"volume":1939449.34}
{"timestamp":1635336000000,"open":189.98,"high":194.2,"low":187.15,"close":188.97,"volume":739937.76}
{"timestamp":1635350400000,"open":188.96,"high":192.24,"low":184.43,"close":189.33,"volume":672626.42}
{"timestamp":1635364800000,"open":189.3,"high":191.17,"low":181.12,"close":184.49,"volume":645697.51}
{"timestamp":1635379200000,"open":184.45,"high":190.25,"low":181.64,"close":186.84,"volume":511425.55}
{"timestamp":1635393600000,"open":186.83,"high":191.19,"low":184.79,"close":186.74,"volume":589646.37}
{"timestamp":1635408000000,"open":186.77,"high":200.0,"low":186.7,"close":195.41,"volume":860606.84}
{"timestamp":1635422400000,"open":195.41,"high":201.38,"low":194.7,"close":197.3,"volume":526690.55}
{"timestamp":1635436800000,"open":197.3,"high":198.85,"low":191.13,"close":198.2,"volume":579573.07}
{"timestamp":1635451200000,"open":198.2,"high":201.0,"low":193.75,"close":195.42,"volume":435832.22}
{"timestamp":1635465600000,"open":195.37,"high":205.22,"low":194.45,"close":201.6,"volume":586595.88}
{"timestamp":1635480000000,"open":201.63,"high":202.19,"low":196.55,"close":198.03,"volume":367435.51}
{"timestamp":1635494400000,"open":198.05,"high":199.75,"low":195.4,"close":196.35,"volume":298322.01}
{"timestamp":1635508800000,"open":196.35,"high":203.43,"low":195.61,"close":201.82,"volume":465290.86}
{"timestamp":1635523200000,"open":201.84,"high":204.95,"low":199.71,"close":200.59,"volume":486223.56}
{"timestamp":1635537600000,"open":200.6,"high":203.86,"low":199.09,"close":200.41,"volume":280346.2}
{"timestamp":1635552000000,"open":200.36,"high":200.62,"low":196.5,"close":197.04,"volume":252453.6}
{"timestamp":1635566400000,"open":197.04,"high":199.04,"low":195.95,"close":198.07,"volume":191527.55}
{"timestamp":1635580800000,"open":198.08,"high":198.61,"low":195.06,"close":197.01,"volume":245403.86}
{"timestamp":1635595200000,"open":197.03,"high":197.24,"low":190.29,"close":193.18,"volume":378697.39}
{"timestamp":1635609600000,"open":193.15,"high":194.69,"low":191.08,"close":194.56,"volume":207420.82}
{"timestamp":1635624000000,"open":194.57,"high":195.86,"low":187.3,"close":195.7,"volume":334070.15}
{"timestamp":1635638400000,"open":195.69,"high":196.96,"low":191.12,"close":191.91,"volume":286314.15}
{"timestamp":1635652800000,"open":191.92,"high":192.5,"low":189.14,"close":190.58,"volume":187357.21}
{"timestamp":1635667200000,"open":190.59,"high":190.66,"low":185.88,"close":186.38,"volume":259210.7}
{"timestamp":1635681600000,"open":186.4,"high":202.0,"low":185.31,"close":195.0,"volume":782638.5}
{"timestamp":1635696000000,"open":194.99,"high":198.71,"low":193.03,"close":195.91,"volume":341125.59}
{"timestamp":1635710400000,"open":195.92,"high":205.0,"low":195.0,"close":202.49,"volume":519111.2}
{"timestamp":1635724800000,"open":202.53,"high":210.0,"low":198.85,"close":200.89,"volume":780994.3}
{"timestamp":1635739200000,"open":200.89,"high":210.0,"low":197.7,"close":209.91,"volume":624812.11}
{"timestamp":1635753600000,"open":209.89,"high":211.66,"low":204.02,"close":204.69,"volume":553949.76}
{"timestamp":1635768000000,"open":204.64,"high":206.4,"low":200.97,"close":204.05,"volume":512208.5}
{"timestamp":1635782400000,"open":204.05,"high":204.5,"low":199.0,"close":204.04,"volume":422239.79}
{"timestamp":1635796800000,"open":204.04,"high":206.28,"low":200.8,"close":203.9,"volume":255871.82}
{"timestamp":1635811200000,"open":203.91,"high":204.8,"low":200.97,"close":203.92,"volume":220929.26}
{"timestamp":1635825600000,"open":203.91,"high":205.8,"low":202.67,"close":203.43,"volume":214287.94}
{"timestamp":1635840000000,"open":203.43,"high":207.81,"low":202.35,"close":204.35,"volume":345485.05}
{"timestamp":1635854400000,"open":204.33,"high":208.9,"low":203.69,"close":208.84,"volume":364112.41}
{"timestamp":1635868800000,"open":208.84,"high":217.69,"low":206.55,"close":217.23,"volume":1040567.41}
{"timestamp":1635883200000,"open":217.25,"high":222.22,"low":211.97,"close":220.82,"volume":691322.472}
{"timestamp":1635897600000,"open":220.81,"high":231.95,"low":215.69,"close":229.6,"volume":1205119.385}
{"timestamp":1635912000000,"open":229.6,"high":232.66,"low":224.0,"close":232.47,"volume":549351.05}
{"timestamp":1635926400000,"open":232.49,"high":235.0,"low":226.82,"close":231.7,"volume":733800.81}
{"timestamp":1635940800000,"open":231.7,"high":232.02,"low":223.12,"close":225.31,"volume":760610.79}
{"timestamp":1635955200000,"open":225.35,"high":237.94,"low":221.12,"close":234.69,"volume":915732.44}
{"timestamp":1635969600000,"open":234.68,"high":247.0,"low":234.38,"close":243.37,"volume":1089101.877}
{"timestamp":1635984000000,"open":243.37,"high":248.0,"low":238.0,"close":238.1,"volume":612086.46}
{"timestamp":1635998400000,"open":238.12,"high":244.25,"low":235.56,"close":237.89,"volume":423231.07}
{"timestamp":1636012800000,"open":237.8,"high":244.08,"low":236.76,"close":239.0,"volume":490709.9}
{"timestamp":1636027200000,"open":239.0,"high":245.26,"low":235.99,"close":238.48,"volume":748786.59}
{"timestamp":1636041600000,"open":238.47,"high":242.74,"low":234.0,"close":240.44,"volume":578701.95}
{"timestamp":1636056000000,"open":240.49,"high":250.5,"low":239.0,"close":247.07,"volume":699132.61}
{"timestamp":1636070400000,"open":247.06,"high":248.84,"low":240.53,"close":242.93,"volume":481605.04}
{"timestamp":1636084800000,"open":242.97,"high":244.3,"low":240.31,"close":242.73,"volume":309391.15}
{"timestamp":1636099200000,"open":242.75,"high":243.8,"low":236.28,"close":236.47,"volume":327128.72}
{"timestamp":1636113600000,"open":236.47,"high":238.72,"low":230.34,"close":233.19,"volume":555236.19}
{"timestamp":1636128000000,"open":233.24,"high":238.77,"low":232.46,"close":235.8,"volume":285159.1}
{"timestamp":1636142400000,"open":235.79,"high":237.99,"low":231.49,"close":236.06,"volume":275280.03}
{"timestamp":1636156800000,"open":236.04,"high":242.0,"low":234.79,"close":239.79,"volume":365834.96}
{"timestamp":1636171200000,"open":239.8,"high":247.99,"low":239.58,"close":245.92,"volume":543568.04}
{"timestamp":1636185600000,"open":245.91,"high":249.88,"low":239.77,"close":242.33,"volume":574398.22}
{"timestamp":1636200000000,"open":242.34,"high":254.44,"low":237.54,"close":253.2,"volume":674622.42}
{"timestamp":1636214400000,"open":253.21,"high":255.0,"low":248.1,"close":254.28,"volume":441081.66}
{"timestamp":1636228800000,"open":254.28,"high":259.9,"low":251.25,"close":258.44,"volume":446557.16}
{"timestamp":1636243200000,"open":258.41,"high":258.66,"low":251.14,"close":254.18,"volume":383728.05}
{"timestamp":1636257600000,"open":254.18,"high":258.59,"low":252.55,"close":252.92,"volume":325406.74}
{"timestamp":1636272000000,"open":252.91,"high":253.9,"low":250.0,"close":252.6,"volume":363808.46}
{"timestamp":1636286400000,"open":252.61,"high":254.41,"low":250.68,"close":252.16,"volume":263915.84}
{"timestamp":1636300800000,"open":252.15,"high":253.43,"low":246.68,"close":247.0,"volume":324970.72}
{"timestamp":1636315200000,"open":246.99,"high":250.69,"low":245.65,"close":249.68,"volume":261263.06}
{"timestamp":1636329600000,"open":249.62,"high":250.3,"low":240.68,"close":248.29,"volume":590765.74}
{"timestamp":1636344000000,"open":248.29,"high":249.39,"low":243.87,"close":245.86,"volume":338190.93}
{"timestamp":1636358400000,"open":245.86,"high":247.77,"low":242.37,"close":243.77,"volume":327025.65}
{"timestamp":1636372800000,"open":243.77,"high":248.6,"low":242.74,"close":248.28,"volume":312085.85}
{"timestamp":1636387200000,"open":248.28,"high":253.3,"low":245.83,"close":246.43,"volume":401738.17}
{"timestamp":1636401600000,"open":246.43,"high":249.57,"low":240.7,"close":248.26,"volume":331545.42}
{"timestamp":1636416000000,"open":248.27,"high":253.22,"low":246.17,"close":246.72,"volume":408546.71}
{"timestamp":1636430400000,"open":246.73,"high":248.11,"low":245.02,"close":246.53,"volume":297631.44}
{"timestamp":1636444800000,"open":246.54,"high":248.88,"low":244.65,"close":245.91,"volume":298425.38}
{"timestamp":1636459200000,"open":245.9,"high":246.39,"low":237.62,"close":240.8,"volume":598630.05}
{"timestamp":1636473600000,"open":240.8,"high":243.53,"low":237.92,"close":240.15,"volume":362805.56}
{"timestamp":1636488000000,"open":240.14,"high":242.63,"low":238.77,"close":239.04,"volume":251048.92}
{"timestamp":1636502400000,"open":239.06,"high":241.23,"low":235.89,"close":236.6,"volume":326774.63}
{"timestamp":1636516800000,"open":236.61,"high":243.4,"low":235.38,"close":240.87,"volume":330022.96}
{"timestamp":1636531200000,"open":240.87,"high":243.96,"low":240.36,"close":240.63,"volume":260906.58}
{"timestamp":1636545600000,"open":240.64,"high":248.0,"low":236.44,"close":244.84,"volume":554211.08}
{"timestamp":1636560000000,"open":244.84,"high":246.02,"low":236.32,"close":236.48,"volume":407487.76}
{"timestamp":1636574400000,"open":236.49,"high":238.84,"low":217.5,"close":233.09,"volume":1213074.22}
{"timestamp":1636588800000,"open":233.06,"high":239.16,"low":229.4,"close":239.04,"volume":359034.08}
{"timestamp":1636603200000,"open":239.02,"high":246.5,"low":237.74,"close":244.2,"volume":456339.27}
{"timestamp":1636617600000,"open":244.19,"high":246.07,"low":239.85,"close":239.88,"volume":316879.35}
{"timestamp":1636632000000,"open":239.88,"high":243.21,"low":236.16,"close":239.42,"volume":391852.95}
{"timestamp":1636646400000,"open":239.41,"high":240.7,"low":235.32,"close":237.77,"volume":222897.83}
{"timestamp":1636660800000,"open":237.77,"high":238.79,"low":233.31,"close":233.37,"volume":250990.42}
{"timestamp":1636675200000,"open":233.34,"high":239.09,"low":230.06,"close":232.24,"volume":362425.43}
{"timestamp":1636689600000,"open":232.24,"high":234.85,"low":227.03,"close":228.09,"volume":335525.7}
{"timestamp":1636704000000,"open":228.12,"high":231.65,"low":224.68,"close":226.17,"volume":369737.06}
{"timestamp":1636718400000,"open":226.17,"high":229.33,"low":221.48,"close":222.3,"volume":422858.13}
{"timestamp":1636732800000,"open":222.3,"high":232.57,"low":220.83,"close":228.85,"volume":437537.14}
{"timestamp":1636747200000,"open":228.85,"high":233.35,"low":227.81,"close":228.48,"volume":186637.77}
{"timestamp":1636761600000,"open":228.46,"high":232.72,"low":225.46,"close":225.54,"volume":195941.06}
{"timestamp":1636776000000,"open":225.54,"high":227.38,"low":224.79,"close":227.07,"volume":149946.17}
{"timestamp":1636790400000,"open":227.08,"high":228.95,"low":225.04,"close":226.96,"volume":158168.87}
{"timestamp":1636804800000,"open":226.98,"high":237.2,"low":226.39,"close":233.62,"volume":378649.6}
{"timestamp":1636819200000,"open":233.61,"high":239.16,"low":233.46,"close":237.18,"volume":317854.11}
{"timestamp":1636833600000,"open":237.2,"high":241.97,"low":236.93,"close":241.59,"volume":257827.58}
{"timestamp":1636848000000,"open":241.58,"high":242.0,"low":236.41,"close":237.2,"volume":182123.28}
{"timestamp":1636862400000,"open":237.2,"high":238.73,"low":234.77,"close":235.31,"volume":136455.41}
{"timestamp":1636876800000,"open":235.31,"high":237.28,"low":233.55,"close":236.27,"volume":167793.25}
{"timestamp":1636891200000,"open":236.27,"high":238.78,"low":234.06,"close":234.41,"volume":178982.77}
{"timestamp":1636905600000,"open":234.41,"high":235.84,"low":230.4,"close":235.37,"volume":214323.88}
{"timestamp":1636920000000,"open":235.36,"high":239.06,"low":235.27,"close":238.64,"volume":195466.28}
{"timestamp":1636934400000,"open":238.63,"high":244.51,"low":237.63,"close":243.72,"volume":392206.98}
{"timestamp":1636948800000,"open":243.71,"high":244.48,"low":239.46,"close":241.28,"volume":227672.87}
{"timestamp":1636963200000,"open":241.29,"high":244.0,"low":239.81,"close":243.0,"volume":241304.84}
{"timestamp":1636977600000,"open":243.01,"high":246.36,"low":238.62,"close":239.76,"volume":441721.69}
{"timestamp":1636992000000,"open":239.75,"high":242.41,"low":237.57,"close":240.31,"volume":336195.82}
{"timestamp":1637006400000,"open":240.3,"high":240.61,"low":234.49,"close":238.2,"volume":282026.04}
{"timestamp":1637020800000,"open":238.18,"high":238.21,"low":224.13,"close":226.7,"volume":688316.56}
{"timestamp":1637035200000,"open":226.74,"high":230.62,"low":224.37,"close":226.63,"volume":332820.72}
{"timestamp":1637049600000,"open":226.67,"high":229.9,"low":213.81,"close":224.93,"volume":644796.33}
{"timestamp":1637064000000,"open":224.93,"high":227.82,"low":220.28,"close":225.29,"volume":360981.66}
{"timestamp":1637078400000,"open":225.24,"high":226.97,"low":222.24,"close":225.9,"volume":230397.45}
{"timestamp":1637092800000,"open":225.82,"high":225.89,"low":216.81,"close":219.04,"volume":300310.95}
{"timestamp":1637107200000,"open":219.09,"high":221.36,"low":211.73,"close":212.49,"volume":373911.19}
{"timestamp":1637121600000,"open":212.5,"high":216.55,"low":210.71,"close":214.81,"volume":331174.52}
{"timestamp":1637136000000,"open":214.82,"high":220.46,"low":209.53,"close":220.28,"volume":413184.11}
{"timestamp":1637150400000,"open":220.32,"high":222.44,"low":210.02,"close":213.67,"volume":379512.21}
{"timestamp":1637164800000,"open":213.66,"high":217.58,"low":211.4,"close":214.47,"volume":347724.96}
{"timestamp":1637179200000,"open":214.46,"high":218.97,"low":212.52,"close":218.94,"volume":249283.55}
{"timestamp":1637193600000,"open":218.9,"high":222.78,"low":216.61,"close":216.74,"volume":301718.43}
{"timestamp":1637208000000,"open":216.75,"high":218.14,"low":211.38,"close":212.63,"volume":274076.77}
{"timestamp":1637222400000,"open":212.64,"high":213.3,"low":207.29,"close":207.9,"volume":318347.92}
{"timestamp":1637236800000,"open":207.9,"high":209.6,"low":193.0,"close":196.99,"volume":814122.93}
{"timestamp":1637251200000,"open":197.04,"high":202.08,"low":186.5,"close":200.18,"volume":954856.54}
{"timestamp":1637265600000,"open":200.21,"high":202.82,"low":192.45,"close":195.01,"volume":414677.35}
{"timestamp":1637280000000,"open":195.19,"high":202.71,"low":188.99,"close":192.0,"volume":512198.28}
{"timestamp":1637294400000,"open":192.03,"high":199.97,"low":191.51,"close":196.44,"volume":310128.8}
{"timestamp":1637308800000,"open":196.43,"high":206.37,"low":196.31,"close":202.94,"volume":472697.1}
{"timestamp":1637323200000,"open":202.9,"high":215.99,"low":201.98,"close":213.99,"volume":625720.91}
{"timestamp":1637337600000,"open":213.97,"high":219.59,"low":213.48,"close":217.31,"volume":518106.78}
{"timestamp":1637352000000,"open":217.32,"high":218.51,"low":212.64,"close":215.25,"volume":273733.91}
{"timestamp":1637366400000,"open":215.25,"high":221.17,"low":213.28,"close":214.94,"volume":292278.83}
{"timestamp":1637380800000,"open":214.95,"high":216.0,"low":212.75,"close":212.83,"volume":187098.11}
{"timestamp":1637395200000,"open":212.81,"high":217.09,"low":212.24,"close":215.56,"volume":232594.34}
{"timestamp":1637409600000,"open":215.55,"high":216.12,"low":207.0,"close":207.1,"volume":325233.51}
{"timestamp":1637424000000,"open":207.13,"high":217.71,"low":205.84,"close":215.4,"volume":348288.76}
{"timestamp":1637438400000,"open":215.42,"high":218.82,"low":215.33,"close":217.63,"volume":175058.7}
{"timestamp":1637452800000,"open":217.64,"high":218.22,"low":210.93,"close":211.66,"volume":180983.11}
{"timestamp":1637467200000,"open":211.67,"high":215.36,"low":211.11,"close":213.87,"volume":143208.65}
{"timestamp":1637481600000,"open":213.88,"high":214.34,"low":210.66,"close":211.51,"volume":158027.41}
{"timestamp":1637496000000,"open":211.52,"high":215.32,"low":210.53,"close":215.06,"volume":205557.12}
{"timestamp":1637510400000,"open":215.08,"high":233.35,"low":214.6,"close":228.84,"volume":693506.77}
{"timestamp":1637524800000,"open":228.84,"high":240.0,"low":226.24,"close":230.51,"volume":506996.99}
{"timestamp":1637539200000,"open":230.56,"high":231.99,"low":219.69,"close":220.45,"volume":476366.71}
{"timestamp":1637553600000,"open":220.45,"high":222.27,"low":215.32,"close":215.99,"volume":361725.47}
{"timestamp":1637568000000,"open":216.0,"high":224.34,"low":215.71,"close":218.93,"volume":355024.35}
{"timestamp":1637582400000,"open":218.94,"high":225.32,"low":214.37,"close":222.54,"volume":479838.9}
{"timestamp":1637596800000,"open":222.55,"high":225.25,"low":212.22,"close":212.84,"volume":503432.61}
{"timestamp":1637611200000,"open":212.86,"high":218.82,"low":211.6,"close":215.59,"volume":280315.77}
{"timestamp":1637625600000,"open":215.58,"high":221.83,"low":214.23,"close":220.95,"volume":214247.28}
{"timestamp":1637640000000,"open":220.97,"high":221.17,"low":212.16,"close":212.95,"volume":198562.04}
{"timestamp":1637654400000,"open":212.92,"high":216.68,"low":210.91,"close":212.25,"volume":382130.38}
{"timestamp":1637668800000,"open":212.27,"high":219.64,"low":211.13,"close":215.99,"volume":303797.29}
{"timestamp":1637683200000,"open":215.99,"high":224.59,"low":215.96,"close":224.53,"volume":334779.94}
{"timestamp":1637697600000,"open":224.54,"high":226.08,"low":221.29,"close":221.75,"volume":220500.31}
{"timestamp":1637712000000,"open":221.76,"high":222.47,"low":214.1,"close":217.13,"volume":317538.74}
{"timestamp":1637726400000,"open":217.06,"high":220.33,"low":215.2,"close":216.92,"volume":163464.55}
{"timestamp":1637740800000,"open":216.88,"high":219.9,"low":214.04,"close":214.6,"volume":239999.62}
{"timestamp":1637755200000,"open":214.58,"high":215.34,"low":207.11,"close":212.34,"volume":397235.63}
{"timestamp":1637769600000,"open":212.33,"high":214.0,"low":200.14,"close":202.05,"volume":488655.19}
{"timestamp":1637784000000,"open":202.06,"high":207.92,"low":200.73,"close":205.7,"volume":271278.82}
{"timestamp":1637798400000,"open":205.76,"high":211.7,"low":204.71,"close":210.95,"volume":273308.04}
{"timestamp":1637812800000,"open":210.87,"high":211.22,"low":204.8,"close":205.7,"volume":219319.74}
{"timestamp":1637827200000,"open":205.69,"high":210.86,"low":201.93,"close":208.44,"volume":385057.04}
{"timestamp":1637841600000,"open":208.43,"high":214.67,"low":208.0,"close":214.42,"volume":375145.34}
{"timestamp":1637856000000,"open":214.44,"high":216.35,"low":209.9,"close":210.45,"volume":316402.87}
{"timestamp":1637870400000,"open":210.44,"high":212.65,"low":207.45,"close":209.97,"volume":195604.16}
{"timestamp":1637884800000,"open":209.94,"high":210.53,"low":205.18,"close":205.5,"volume":200486.06}
{"timestamp":1637899200000,"open":205.5,"high":207.1,"low":200.01,"close":201.39,"volume":402830.32}
{"timestamp":1637913600000,"open":201.35,"high":201.42,"low":183.75,"close":185.31,"volume":1079805.78}
{"timestamp":1637928000000,"open":185.31,"high":198.25,"low":182.7,"close":192.75,"volume":536557.03}
{"timestamp":1637942400000,"open":192.73,"high":198.46,"low":190.13,"close":197.73,"volume":300277.51}
{"timestamp":1637956800000,"open":197.75,"high":200.76,"low":191.24,"close":192.42,"volume":256148.74}
{"timestamp":1637971200000,"open":192.37,"high":196.34,"low":191.29,"close":195.39,"volume":174223.4}
{"timestamp":1637985600000,"open":195.39,"high":198.33,"low":192.62,"close":194.29,"volume":157030.09}
{"timestamp":1638000000000,"open":194.3,"high":198.62,"low":194.27,"close":196.2,"volume":230326.78}
{"timestamp":1638014400000,"open":196.18,"high":199.39,"low":196.18,"close":196.46,"volume":157145.71}
{"timestamp":1638028800000,"open":196.46,"high":199.12,"low":195.89,"close":196.29,"volume":134943.09}
{"timestamp":1638043200000,"open":196.31,"high":197.72,"low":190.61,"close":192.74,"volume":175286.2}
{"timestamp":1638057600000,"open":192.74,"high":193.15,"low":184.7,"close":187.13,"volume":353950.85}
{"timestamp":1638072000000,"open":187.15,"high":190.11,"low":185.99,"close":189.82,"volume":147749.15}
{"timestamp":1638086400000,"open":189.82,"high":191.49,"low":187.34,"close":190.07,"volume":135629.08}
{"timestamp":1638100800000,"open":190.09,"high":191.46,"low":187.95,"close":188.99,"volume":134466.03}
{"timestamp":1638115200000,"open":188.98,"high":189.76,"low":180.93,"close":188.51,"volume":300637.31}
{"timestamp":1638129600000,"open":188.52,"high":202.1,"low":188.52,"close":200.69,"volume":488548.43}
{"timestamp":1638144000000,"open":200.71,"high":203.98,"low":199.63,"close":200.85,"volume":241446.89}
{"timestamp":1638158400000,"open":200.87,"high":206.61,"low":200.73,"close":203.79,"volume":200800.04}
{"timestamp":1638172800000,"open":203.79,"high":206.25,"low":201.02,"close":203.38,"volume":211329.56}
{"timestamp":1638187200000,"open":203.43,"high":210.84,"low":203.08,"close":206.92,"volume":300121.93}
{"timestamp":1638201600000,"open":206.91,"high":212.75,"low":205.24,"close":206.05,"volume":317606.29}
{"timestamp":1638216000000,"open":206.06,"high":208.0,"low":203.66,"close":204.09,"volume":187458.86}
{"timestamp":1638230400000,"open":204.1,"high":206.53,"low":201.2,"close":203.72,"volume":186261.51}
{"timestamp":1638244800000,"open":203.74,"high":206.1,"low":200.02,"close":201.77,"volume":237736.36}
{"timestamp":1638259200000,"open":201.82,"high":207.5,"low":199.55,"close":207.19,"volume":255409.76}
{"timestamp":1638273600000,"open":207.18,"high":218.28,"low":207.12,"close":213.03,"volume":784756.29}
{"timestamp":1638288000000,"open":213.03,"high":216.13,"low":207.74,"close":215.41,"volume":483946.85}
{"timestamp":1638302400000,"open":215.4,"high":215.83,"low":208.19,"close":208.53,"volume":228623.62}
{"timestamp":1638316800000,"open":208.52,"high":215.0,"low":207.89,"close":214.93,"volume":237304.89}
{"timestamp":1638331200000,"open":214.92,"high":220.88,"low":214.27,"close":218.42,"volume":309922.29}
{"timestamp":1638345600000,"open":218.44,"high":224.45,"low":216.24,"close":221.29,"volume":456112.7}
{"timestamp":1638360000000,"open":221.3,"high":229.85,"low":220.49,"close":229.51,"volume":452046.19}
{"timestamp":1638374400000,"open":229.51,"high":232.63,"low":221.45,"close":230.14,"volume":595736.66}
{"timestamp":1638388800000,"open":230.15,"high":231.0,"low":220.11,"close":229.81,"volume":538355.5}
{"timestamp":1638403200000,"open":229.81,"high":236.24,"low":220.0,"close":224.24,"volume":682539.68}
{"timestamp":1638417600000,"open":224.23,"high":227.4,"low":221.42,"close":222.89,"volume":256066.43}
{"timestamp":1638432000000,"open":222.88,"high":229.72,"low":222.41,"close":226.79,"volume":335678.94}
{"timestamp":1638446400000,"open":226.78,"high":232.11,"low":221.78,"close":229.47,"volume":462047.98}
{"timestamp":1638460800000,"open":229.43,"high":235.98,"low":224.65,"close":234.12,"volume":685284.06}
{"timestamp":1638475200000,"open":234.13,"high":243.12,"low":231.76,"close":233.6,"volume":621095.58}
{"timestamp":1638489600000,"open":233.59,"high":236.4,"low":226.33,"close":229.97,"volume":331359.01}
{"timestamp":1638504000000,"open":229.95,"high":235.35,"low":228.26,"close":232.49,"volume":210188.32}
{"timestamp":1638518400000,"open":232.5,"high":238.34,"low":229.68,"close":237.54,"volume":325741.6}
{"timestamp":1638532800000,"open":237.55,"high":239.37,"low":222.83,"close":224.27,"volume":482844.66}
{"timestamp":1638547200000,"open":224.3,"high":226.13,"low":210.85,"close":212.75,"volume":825306.54}
{"timestamp":1638561600000,"open":212.75,"high":219.25,"low":204.68,"close":211.65,"volume":691694.28}
{"timestamp":1638576000000,"open":211.65,"high":212.62,"low":195.92,"close":196.09,"volume":524683.66}
{"timestamp":1638590400000,"open":196.09,"high":202.16,"low":169.0,"close":193.0,"volume":1970357.9}
{"timestamp":1638604800000,"open":193.04,"high":196.81,"low":185.49,"close":188.24,"volume":638412.68}
{"timestamp":1638619200000,"open":188.29,"high":207.66,"low":188.29,"close":205.05,"volume":745071.3}
{"timestamp":1638633600000,"open":205.03,"high":208.7,"low":198.28,"close":207.13,"volume":545540.54}
{"timestamp":1638648000000,"open":207.13,"high":210.52,"low":198.75,"close":200.67,"volume":471693.01}
{"timestamp":1638662400000,"open":200.68,"high":204.51,"low":191.15,"close":196.5,"volume":463683.56}
{"timestamp":1638676800000,"open":196.51,"high":203.35,"low":194.1,"close":200.49,"volume":282093.0}
{"timestamp":1638691200000,"open":200.49,"high":201.62,"low":195.19,"close":196.06,"volume":267218.05}
{"timestamp":1638705600000,"open":196.17,"high":199.58,"low":181.44,"close":185.45,"volume":613039.99}
{"timestamp":1638720000000,"open":185.35,"high":192.0,"low":184.87,"close":190.2,"volume":512897.08}
{"timestamp":1638734400000,"open":190.18,"high":197.78,"low":186.64,"close":196.43,"volume":343360.58}
{"timestamp":1638748800000,"open":196.49,"high":197.08,"low":187.2,"close":193.31,"volume":381730.09}
{"timestamp":1638763200000,"open":193.25,"high":196.56,"low":183.0,"close":184.99,"volume":334490.88}
{"timestamp":1638777600000,"open":185.08,"high":189.8,"low":176.17,"close":182.07,"volume":750918.91}
{"timestamp":1638792000000,"open":182.02,"high":188.47,"low":179.19,"close":188.35,"volume":454241.32}
{"timestamp":1638806400000,"open":188.29,"high":192.0,"low":185.83,"close":187.56,"volume":406586.04}
{"timestamp":1638820800000,"open":187.56,"high":197.71,"low":187.56,"close":193.56,"volume":487278.59}
{"timestamp":1638835200000,"open":193.57,"high":198.0,"low":192.94,"close":195.35,"volume":359512.66}
{"timestamp":1638849600000,"open":195.34,"high":201.08,"low":194.62,"close":199.36,"volume":291023.3}
{"timestamp":1638864000000,"open":199.37,"high":204.1,"low":199.02,"close":203.14,"volume":330568.52}
{"timestamp":1638878400000,"open":203.15,"high":203.45,"low":196.23,"close":198.11,"volume":356602.53}
{"timestamp":1638892800000,"open":198.16,"high":198.93,"low":193.51,"close":194.3,"volume":253620.68}
{"timestamp":1638907200000,"open":194.34,"high":195.18,"low":187.26,"close":190.19,"volume":348380.22}
{"timestamp":1638921600000,"open":190.24,"high":193.45,"low":186.0,"close":186.62,"volume":255541.83}
{"timestamp":1638936000000,"open":186.61,"high":190.94,"low":186.53,"close":189.62,"volume":235580.45}
{"timestamp":1638950400000,"open":189.61,"high":191.1,"low":183.5,"close":186.31,"volume":316840.51}
{"timestamp":1638964800000,"open":186.35,"high":196.27,"low":184.8,"close":192.49,"volume":391948.27}
{"timestamp":1638979200000,"open":192.44,"high":194.69,"low":189.5,"close":193.02,"volume":242294.31}
{"timestamp":1638993600000,"open":193.03,"high":194.63,"low":191.05,"close":194.61,"volume":228472.29}
{"timestamp":1639008000000,"open":194.61,"high":196.6,"low":188.29,"close":189.25,"volume":213246.65}
{"timestamp":1639022400000,"open":189.22,"high":192.08,"low":188.52,"close":190.85,"volume":156729.47}
{"timestamp":1639036800000,"open":190.85,"high":190.85,"low":186.81,"close":187.63,"volume":349372.79}
{"timestamp":1639051200000,"open":187.62,"high":189.5,"low":182.23,"close":184.9,"volume":302653.08}
{"timestamp":1639065600000,"open":184.93,"high":186.68,"low":178.91,"close":181.26,"volume":414951.08}
{"timestamp":1639080000000,"open":181.27,"high":184.05,"low":178.64,"close":181.11,"volume":227981.18}
{"timestamp":1639094400000,"open":181.08,"high":184.6,"low":179.8,"close":179.82,"volume":190063.11}
{"timestamp":1639108800000,"open":179.88,"high":180.33,"low":175.18,"close":176.16,"volume":254740.01}
{"timestamp":1639123200000,"open":176.16,"high":178.92,"low":175.42,"close":178.66,"volume":232645.78}
{"timestamp":1639137600000,"open":178.67,"high":183.61,"low":172.51,"close":173.65,"volume":518885.74}
{"timestamp":1639152000000,"open":173.64,"high":175.08,"low":169.76,"close":173.57,"volume":399108.67}
{"timestamp":1639166400000,"open":173.58,"high":175.72,"low":167.0,"close":167.39,"volume":267463.59}
{"timestamp":1639180800000,"open":167.39,"high":171.87,"low":161.33,"close":170.18,"volume":561743.34}
{"timestamp":1639195200000,"open":170.21,"high":172.46,"low":167.5,"close":169.23,"volume":192235.59}
{"timestamp":1639209600000,"open":169.22,"high":172.47,"low":168.32,"close":170.05,"volume":197275.78}
{"timestamp":1639224000000,"open":170.09,"high":171.18,"low":167.7,"close":170.99,"volume":210136.32}
{"timestamp":1639238400000,"open":171.0,"high":173.8,"low":167.59,"close":167.98,"volume":223703.41}
{"timestamp":1639252800000,"open":167.99,"high":172.42,"low":167.71,"close":172.15,"volume":156561.67}
{"timestamp":1639267200000,"open":172.15,"high":172.67,"low":168.74,"close":169.8,"volume":131513.49}
{"timestamp":1639281600000,"open":169.77,"high":170.92,"low":168.0,"close":170.24,"volume":103747.16}
{"timestamp":1639296000000,"open":170.25,"high":170.62,"low":167.64,"close":169.1,"volume":145485.93}
{"timestamp":1639310400000,"open":169.14,"high":172.0,"low":168.71,"close":170.41,"volume":179856.06}
{"timestamp":1639324800000,"open":170.41,"high":176.85,"low":169.82,"close":174.43,"volume":276155.64}
{"timestamp":1639339200000,"open":174.43,"high":175.4,"low":172.73,"close":172.8,"volume":139857.68}
{"timestamp":1639353600000,"open":172.83,"high":172.83,"low":167.09,"close":167.4,"volume":280505.82}
{"timestamp":1639368000000,"open":167.38,"high":167.97,"low":163.49,"close":164.09,"volume":250135.67}
{"timestamp":1639382400000,"open":164.09,"high":167.76,"low":162.77,"close":167.71,"volume":203302.48}
{"timestamp":1639396800000,"open":167.71,"high":168.79,"low":155.35,"close":158.19,"volume":531966.27}
{"timestamp":1639411200000,"open":158.16,"high":159.23,"low":148.04,"close":153.17,"volume":720953.32}
{"timestamp":1639425600000,"open":153.15,"high":159.32,"low":149.18,"close":155.21,"volume":483368.26}
{"timestamp":1639440000000,"open":155.2,"high":158.35,"low":152.58,"close":153.77,"volume":307867.48}
{"timestamp":1639454400000,"open":153.76,"high":155.23,"low":149.6,"close":154.77,"volume":358448.08}
{"timestamp":1639468800000,"open":154.76,"high":158.49,"low":153.05,"close":158.09,"volume":296686.61}
{"timestamp":1639483200000,"open":158.14,"high":161.72,"low":156.68,"close":157.7,"volume":494440.94}
{"timestamp":1639497600000,"open":157.71,"high":159.22,"low":152.65,"close":153.96,"volume":300553.11}
{"timestamp":1639512000000,"open":153.97,"high":163.35,"low":153.91,"close":161.26,"volume":393412.76}
{"timestamp":1639526400000,"open":161.25,"high":163.66,"low":158.54,"close":160.5,"volume":283652.92}
{"timestamp":1639540800000,"open":160.5,"high":166.66,"low":159.55,"close":166.29,"volume":334806.18}
{"timestamp":1639555200000,"open":166.29,"high":168.66,"low":164.63,"close":165.75,"volume":307251.19}
{"timestamp":1639569600000,"open":165.76,"high":166.88,"low":157.25,"close":157.7,"volume":435507.16}
{"timestamp":1639584000000,"open":157.66,"high":177.59,"low":156.81,"close":175.26,"volume":1209124.06}
{"timestamp":1639598400000,"open":175.25,"high":182.64,"low":174.16,"close":178.52,"volume":758209.38}
{"timestamp":1639612800000,"open":178.53,"high":179.9,"low":176.43,"close":178.77,"volume":289735.53}
{"timestamp":1639627200000,"open":178.8,"high":180.58,"low":174.37,"close":178.31,"volume":297625.54}
{"timestamp":1639641600000,"open":178.27,"high":186.12,"low":177.98,"close":185.87,"volume":430838.19}
{"timestamp":1639656000000,"open":185.88,"high":189.0,"low":182.57,"close":187.01,"volume":720794.9}
{"timestamp":1639670400000,"open":187.05,"high":187.49,"low":179.54,"close":180.08,"volume":363167.65}
{"timestamp":1639684800000,"open":180.11,"high":185.0,"low":176.01,"close":176.86,"volume":380739.57}
{"timestamp":1639699200000,"open":176.89,"high":181.65,"low":176.46,"close":179.25,"volume":256071.87}
{"timestamp":1639713600000,"open":179.2,"high":182.5,"low":175.31,"close":177.75,"volume":291883.78}
{"timestamp":1639728000000,"open":177.76,"high":179.36,"low":174.8,"close":175.94,"volume":252372.6}
{"timestamp":1639742400000,"open":175.93,"high":177.71,"low":167.88,"close":176.59,"volume":726000.63}
{"timestamp":1639756800000,"open":176.55,"high":181.59,"low":174.75,"close":177.55,"volume":511280.16}
{"timestamp":1639771200000,"open":177.56,"high":178.57,"low":172.78,"close":175.51,"volume":271003.9}
{"timestamp":1639785600000,"open":175.48,"high":176.2,"low":170.96,"close":174.15,"volume":250360.11}
{"timestamp":1639800000000,"open":174.11,"high":176.86,"low":173.08,"close":176.03,"volume":167075.43}
{"timestamp":1639814400000,"open":176.02,"high":181.09,"low":176.0,"close":179.93,"volume":274320.12}
{"timestamp":1639828800000,"open":179.94,"high":183.51,"low":179.06,"close":181.41,"volume":241488.45}
{"timestamp":1639843200000,"open":181.41,"high":182.76,"low":179.76,"close":181.74,"volume":142356.38}
{"timestamp":1639857600000,"open":181.75,"high":184.24,"low":180.57,"close":182.78,"volume":142848.5}
{"timestamp":1639872000000,"open":182.78,"high":184.9,"low":179.77,"close":184.49,"volume":201916.06}
{"timestamp":1639886400000,"open":184.5,"high":189.43,"low":184.2,"close":187.16,"volume":227892.9}
{"timestamp":1639900800000,"open":187.16,"high":187.87,"low":182.79,"close":184.83,"volume":200382.66}
{"timestamp":1639915200000,"open":184.83,"high":188.53,"low":182.78,"close":184.07,"volume":250489.54}
{"timestamp":1639929600000,"open":184.07,"high":185.16,"low":179.33,"close":180.33,"volume":165823.69}
{"timestamp":1639944000000,"open":180.34,"high":183.84,"low":177.99,"close":179.93,"volume":171377.75}
{"timestamp":1639958400000,"open":179.9,"high":181.18,"low":177.1,"close":178.38,"volume":222842.94}
{"timestamp":1639972800000,"open":178.34,"high":180.06,"low":175.0,"close":175.35,"volume":178867.5}
{"timestamp":1639987200000,"open":175.36,"high":176.28,"low":171.37,"close":172.54,"volume":266591.72}
{"timestamp":1640001600000,"open":172.55,"high":174.14,"low":168.49,"close":170.0,"volume":294250.82}
{"timestamp":1640016000000,"open":169.99,"high":176.52,"low":169.37,"close":175.98,"volume":249881.97}
{"timestamp":1640030400000,"open":175.98,"high":178.19,"low":172.71,"close":173.9,"volume":235750.85}
{"timestamp":1640044800000,"open":173.9,"high":176.28,"low":170.27,"close":175.49,"volume":205913.67}
{"timestamp":1640059200000,"open":175.48,"high":181.15,"low":175.48,"close":178.95,"volume":297339.65}
{"timestamp":1640073600000,"open":178.93,"high":181.1,"low":178.6,"close":179.71,"volume":184638.12}
{"timestamp":1640088000000,"open":179.75,"high":182.54,"low":176.62,"close":177.41,"volume":258154.91}
{"timestamp":1640102400000,"open":177.44,"high":179.24,"low":176.08,"close":177.01,"volume":170097.17}
{"timestamp":1640116800000,"open":177.05,"high":181.44,"low":176.92,"close":179.63,"volume":186623.08}
{"timestamp":1640131200000,"open":179.62,"high":181.57,"low":177.41,"close":179.61,"volume":185017.17}
{"timestamp":1640145600000,"open":179.67,"high":187.31,"low":179.06,"close":186.28,"volume":283040.02}
{"timestamp":1640160000000,"open":186.3,"high":187.55,"low":182.83,"close":185.56,"volume":251271.8}
{"timestamp":1640174400000,"open":185.56,"high":186.27,"low":181.24,"close":185.05,"volume":269981.67}
{"timestamp":1640188800000,"open":185.06,"high":185.69,"low":179.53,"close":180.27,"volume":214241.48}
{"timestamp":1640203200000,"open":180.23,"high":181.76,"low":177.05,"close":178.4,"volume":176087.31}
{"timestamp":1640217600000,"open":178.38,"high":182.91,"low":175.64,"close":180.87,"volume":283855.97}
{"timestamp":1640232000000,"open":180.89,"high":181.66,"low":177.01,"close":177.88,"volume":133761.87}
{"timestamp":1640246400000,"open":177.87,"high":180.66,"low":177.13,"close":179.02,"volume":176007.0}
{"timestamp":1640260800000,"open":179.02,"high":181.14,"low":177.48,"close":180.94,"volume":211099.04}
{"timestamp":1640275200000,"open":180.94,"high":193.5,"low":180.1,"close":191.15,"volume":625107.44}
{"timestamp":1640289600000,"open":191.11,"high":193.0,"low":188.67,"close":190.03,"volume":297075.98}
{"timestamp":1640304000000,"open":190.08,"high":191.89,"low":186.98,"close":187.69,"volume":265018.63}
{"timestamp":1640318400000,"open":187.68,"high":189.12,"low":186.3,"close":188.79,"volume":167439.78}
{"timestamp":1640332800000,"open":188.81,"high":191.39,"low":188.12,"close":188.76,"volume":211806.57}
{"timestamp":1640347200000,"open":188.76,"high":195.63,"low":184.14,"close":195.45,"volume":422656.64}
{"timestamp":1640361600000,"open":195.45,"high":197.55,"low":191.77,"close":192.08,"volume":367807.68}
{"timestamp":1640376000000,"open":192.09,"high":194.88,"low":188.18,"close":190.36,"volume":222312.64}
{"timestamp":1640390400000,"open":190.37,"high":195.0,"low":189.76,"close":191.65,"volume":214360.72}
{"timestamp":1640404800000,"open":191.64,"high":194.85,"low":191.38,"close":193.08,"volume":150157.54}
{"timestamp":1640419200000,"open":193.05,"high":193.24,"low":189.08,"close":190.24,"volume":164238.31}
{"timestamp":1640433600000,"open":190.24,"high":192.85,"low":190.12,"close":192.14,"volume":138030.67}
{"timestamp":1640448000000,"open":192.14,"high":192.84,"low":189.24,"close":190.97,"volume":151990.68}
{"timestamp":1640462400000,"open":190.95,"high":194.48,"low":189.96,"close":193.1,"volume":228373.94}
{"timestamp":1640476800000,"open":193.03,"high":197.0,"low":190.8,"close":190.9,"volume":401193.75}
{"timestamp":1640491200000,"open":190.83,"high":193.8,"low":190.22,"close":192.76,"volume":133987.96}
{"timestamp":1640505600000,"open":192.77,"high":198.73,"low":192.43,"close":196.5,"volume":317453.31}
{"timestamp":1640520000000,"open":196.49,"high":200.0,"low":195.15,"close":198.19,"volume":345834.52}
{"timestamp":1640534400000,"open":198.18,"high":200.59,"low":197.41,"close":198.42,"volume":203500.67}
{"timestamp":1640548800000,"open":198.4,"high":199.64,"low":196.01,"close":197.81,"volume":137559.82}
{"timestamp":1640563200000,"open":197.85,"high":201.29,"low":196.64,"close":201.02,"volume":157581.33}
{"timestamp":1640577600000,"open":201.02,"high":201.88,"low":198.39,"close":198.59,"volume":126177.28}
{"timestamp":1640592000000,"open":198.57,"high":201.0,"low":194.71,"close":200.28,"volume":211565.06}
{"timestamp":1640606400000,"open":200.27,"high":203.5,"low":198.9,"close":201.57,"volume":272492.05}
{"timestamp":1640620800000,"open":201.57,"high":204.75,"low":200.41,"close":200.55,"volume":222392.21}
{"timestamp":1640635200000,"open":200.53,"high":201.26,"low":195.25,"close":195.67,"volume":228131.86}
{"timestamp":1640649600000,"open":195.68,"high":195.68,"low":187.04,"close":190.29,"volume":349657.36}
{"timestamp":1640664000000,"open":190.24,"high":193.25,"low":185.83,"close":189.99,"volume":340785.05}
{"timestamp":1640678400000,"open":189.98,"high":192.97,"low":188.53,"close":192.14,"volume":221759.64}
{"timestamp":1640692800000,"open":192.14,"high":192.93,"low":185.0,"close":185.58,"volume":298564.58}
{"timestamp":1640707200000,"open":185.57,"high":186.0,"low":176.2,"close":180.17,"volume":562304.7}
{"timestamp":1640721600000,"open":180.18,"high":183.99,"low":176.94,"close":177.32,"volume":224171.87}
{"timestamp":1640736000000,"open":177.28,"high":180.62,"low":176.44,"close":179.63,"volume":182056.16}
{"timestamp":1640750400000,"open":179.63,"high":180.02,"low":175.32,"close":176.46,"volume":218506.07}
{"timestamp":1640764800000,"open":176.46,"high":177.94,"low":174.41,"close":175.55,"volume":214324.68}
{"timestamp":1640779200000,"open":175.53,"high":176.7,"low":170.71,"close":176.41,"volume":427289.91}
{"timestamp":1640793600000,"open":176.42,"high":177.49,"low":173.5,"close":174.57,"volume":216343.3}
{"timestamp":1640808000000,"open":174.56,"high":176.83,"low":170.01,"close":170.63,"volume":282083.63}
{"timestamp":1640822400000,"open":170.65,"high":172.32,"low":168.17,"close":170.21,"volume":306524.03}
{"timestamp":1640836800000,"open":170.18,"high":174.85,"low":169.78,"close":173.7,"volume":164208.47}
{"timestamp":1640851200000,"open":173.71,"high":175.24,"low":171.84,"close":174.7,"volume":144515.3}
{"timestamp":1640865600000,"open":174.7,"high":175.74,"low":173.18,"close":173.86,"volume":175354.28}
{"timestamp":1640880000000,"open":173.86,"high":175.63,"low":173.54,"close":174.33,"volume":108165.92}
{"timestamp":1640894400000,"open":174.32,"high":174.96,"low":171.0,"close":172.52,"volume":123941.31}
{"timestamp":1640908800000,"open":172.53,"high":173.78,"low":170.81,"close":171.59,"volume":135040.34}
{"timestamp":1640923200000,"open":171.59,"high":172.76,"low":170.0,"close":172.56,"volume":154576.2}
{"timestamp":1640937600000,"open":172.55,"high":177.65,"low":172.32,"close":175.12,"volume":231431.19}
{"timestamp":1640952000000,"open":175.11,"high":176.2,"low":174.78,"close":175.68,"volume":110205.43}
{"timestamp":1640966400000,"open":175.71,"high":176.1,"low":167.67,"close":167.96,"volume":232998.75}
{"timestamp":1640980800000,"open":167.96,"high":171.97,"low":167.68,"close":169.99,"volume":162351.43}
{"timestamp":1640995200000,"open":170.01,"high":174.3,"low":169.93,"close":172.94,"volume":123623.05}
{"timestamp":1641009600000,"open":172.97,"high":174.36,"low":171.24,"close":173.11,"volume":96869.62}
{"timestamp":1641024000000,"open":173.11,"high":173.4,"low":170.8,"close":171.53,"volume":69731.59}
{"timestamp":1641038400000,"open":171.56,"high":174.24,"low":171.45,"close":173.84,"volume":77620.88}
{"timestamp":1641052800000,"open":173.84,"high":177.34,"low":173.57,"close":177.3,"volume":126904.92}
{"timestamp":1641067200000,"open":177.3,"high":179.2,"low":176.09,"close":179.06,"volume":139849.33}
{"timestamp":1641081600000,"open":179.06,"high":179.53,"low":176.9,"close":177.65,"volume":148724.94}
{"timestamp":1641096000000,"open":177.66,"high":178.05,"low":175.08,"close":175.86,"volume":82525.8}
{"timestamp":1641110400000,"open":175.83,"high":176.29,"low":174.51,"close":175.66,"volume":82573.1}
{"timestamp":1641124800000,"open":175.66,"high":176.87,"low":174.94,"close":176.23,"volume":86832.56}
{"timestamp":1641139200000,"open":176.24,"high":178.69,"low":174.31,"close":175.32,"volume":150294.65}
{"timestamp":1641153600000,"open":175.31,"high":177.1,"low":174.7,"close":176.35,"volume":69136.33}
{"timestamp":1641168000000,"open":176.34,"high":176.49,"low":172.13,"close":172.8,"volume":113217.48}
{"timestamp":1641182400000,"open":172.78,"high":173.86,"low":172.0,"close":173.11,"volume":98608.79}
{"timestamp":1641196800000,"open":173.11,"high":175.02,"low":172.35,"close":174.74,"volume":98573.74}
{"timestamp":1641211200000,"open":174.76,"high":175.8,"low":170.85,"close":170.95,"volume":237905.02}
{"timestamp":1641225600000,"open":170.94,"high":171.7,"low":168.75,"close":169.94,"volume":266790.7}
{"timestamp":1641240000000,"open":169.93,"high":171.15,"low":166.59,"close":170.15,"volume":216220.7}
{"timestamp":1641254400000,"open":170.14,"high":170.41,"low":166.94,"close":167.84,"volume":166741.34}
{"timestamp":1641268800000,"open":167.82,"high":169.21,"low":166.47,"close":169.04,"volume":167832.08}
{"timestamp":1641283200000,"open":169.03,"high":172.28,"low":167.07,"close":171.63,"volume":189611.06}
{"timestamp":1641297600000,"open":171.63,"high":173.93,"low":170.53,"close":172.21,"volume":224424.44}
{"timestamp":1641312000000,"open":172.2,"high":172.46,"low":167.0,"close":168.6,"volume":199806.39}
{"timestamp":1641326400000,"open":168.6,"high":169.52,"low":167.53,"close":167.72,"volume":92917.32}
{"timestamp":1641340800000,"open":167.74,"high":169.34,"low":167.17,"close":169.15,"volume":114440.89}
{"timestamp":1641355200000,"open":169.16,"high":170.5,"low":168.09,"close":169.86,"volume":87007.27}
{"timestamp":1641369600000,"open":169.89,"high":171.32,"low":168.0,"close":168.51,"volume":132224.18}
{"timestamp":1641384000000,"open":168.51,"high":169.26,"low":167.51,"close":168.27,"volume":162814.6}
{"timestamp":1641398400000,"open":168.26,"high":168.69,"low":157.53,"close":158.65,"volume":453250.04}
{"timestamp":1641412800000,"open":158.69,"high":159.8,"low":144.92,"close":154.52,"volume":710111.19}
{"timestamp":1641427200000,"open":154.48,"high":154.8,"low":148.06,"close":148.12,"volume":261526.53}
{"timestamp":1641441600000,"open":148.14,"high":150.98,"low":147.06,"close":150.73,"volume":299516.03}
{"timestamp":1641456000000,"open":150.73,"high":151.0,"low":145.98,"close":147.56,"volume":287481.76}
{"timestamp":1641470400000,"open":147.54,"high":151.06,"low":146.32,"close":149.66,"volume":362357.09}
{"timestamp":1641484800000,"open":149.67,"high":154.44,"low":148.83,"close":153.84,"volume":206657.38}
{"timestamp":1641499200000,"open":153.87,"high":153.95,"low":150.0,"close":150.26,"volume":157532.51}
{"timestamp":1641513600000,"open":150.28,"high":150.72,"low":138.0,"close":139.63,"volume":619227.91}
{"timestamp":1641528000000,"open":139.63,"high":141.21,"low":134.6,"close":138.99,"volume":667955.75}
{"timestamp":1641542400000,"open":139.0,"high":144.0,"low":138.25,"close":139.21,"volume":401139.05}
{"timestamp":1641556800000,"open":139.2,"high":142.83,"low":133.08,"close":135.97,"volume":517642.88}
{"timestamp":1641571200000,"open":135.97,"high":140.48,"low":134.44,"close":140.21,"volume":346790.16}
{"timestamp":1641585600000,"open":140.21,"high":140.96,"low":135.94,"close":136.45,"volume":166641.55}
{"timestamp":1641600000000,"open":136.43,"high":141.52,"low":135.8,"close":139.36,"volume":231379.52}
{"timestamp":1641614400000,"open":139.4,"high":144.66,"low":139.32,"close":144.4,"volume":310411.23}
{"timestamp":1641628800000,"open":144.4,"high":148.11,"low":144.25,"close":146.43,"volume":431749.22}
{"timestamp":1641643200000,"open":146.44,"high":146.82,"low":142.25,"close":144.25,"volume":301737.4}
{"timestamp":1641657600000,"open":144.21,"high":146.16,"low":133.0,"close":135.38,"volume":811000.75}
{"timestamp":1641672000000,"open":135.36,"high":146.94,"low":134.58,"close":142.14,"volume":609137.39}
{"timestamp":1641686400000,"open":142.1,"high":145.36,"low":140.75,"close":141.93,"volume":370734.15}
{"timestamp":1641700800000,"open":141.92,"high":143.72,"low":140.07,"close":140.37,"volume":173973.94}
{"timestamp":1641715200000,"open":140.38,"high":141.34,"low":137.83,"close":140.56,"volume":223003.73}
{"timestamp":1641729600000,"open":140.59,"high":140.9,"low":137.97,"close":140.11,"volume":164267.03}
{"timestamp":1641744000000,"open":140.11,"high":145.71,"low":139.7,"close":145.26,"volume":324326.52}
{"timestamp":1641758400000,"open":145.3,"high":145.67,"low":140.0,"close":140.82,"volume":178847.78}
{"timestamp":1641772800000,"open":140.82,"high":142.55,"low":138.88,"close":140.62,"volume":170643.01}
{"timestamp":1641787200000,"open":140.62,"high":143.86,"low":140.3,"close":143.05,"volume":158596.71}
{"timestamp":1641801600000,"open":143.05,"high":143.48,"low":138.96,"close":139.44,"volume":155875.84}
{"timestamp":1641816000000,"open":139.45,"high":139.76,"low":130.0,"close":133.16,"volume":800570.62}
{"timestamp":1641830400000,"open":133.17,"high":138.55,"low":130.96,"close":132.64,"volume":422227.66}
{"timestamp":1641844800000,"open":132.65,"high":136.1,"low":131.87,"close":135.86,"volume":186598.67}
{"timestamp":1641859200000,"open":135.84,"high":137.5,"low":133.58,"close":137.28,"volume":186714.88}
{"timestamp":1641873600000,"open":137.28,"high":137.89,"low":135.03,"close":137.25,"volume":132074.94}
{"timestamp":1641888000000,"open":137.26,"high":138.52,"low":134.27,"close":135.4,"volume":155512.65}
{"timestamp":1641902400000,"open":135.4,"high":138.03,"low":135.0,"close":137.08,"volume":217661.0}
{"timestamp":1641916800000,"open":137.09,"high":143.5,"low":136.94,"close":142.39,"volume":486881.21}
{"timestamp":1641931200000,"open":142.41,"high":143.17,"low":139.68,"close":140.2,"volume":149734.89}
{"timestamp":1641945600000,"open":140.19,"high":141.53,"low":139.07,"close":140.07,"volume":162379.86}
{"timestamp":1641960000000,"open":140.06,"high":140.88,"low":138.22,"close":138.95,"volume":148564.6}
{"timestamp":1641974400000,"open":138.94,"high":144.1,"low":138.72,"close":141.42,"volume":295995.94}
{"timestamp":1641988800000,"open":141.4,"high":148.5,"low":141.23,"close":147.7,"volume":570425.0}
{"timestamp":1642003200000,"open":147.7,"high":153.2,"low":147.59,"close":152.71,"volume":540280.27}
{"timestamp":1642017600000,"open":152.71,"high":153.39,"low":151.3,"close":151.51,"volume":229143.09}
{"timestamp":1642032000000,"open":151.5,"high":152.22,"low":148.12,"close":148.65,"volume":193043.05}
{"timestamp":1642046400000,"open":148.66,"high":151.69,"low":148.62,"close":151.41,"volume":144358.07}
{"timestamp":1642060800000,"open":151.39,"high":152.8,"low":149.9,"close":150.32,"volume":208862.36}
{"timestamp":1642075200000,"open":150.33,"high":157.8,"low":150.25,"close":154.95,"volume":579656.23}
{"timestamp":1642089600000,"open":154.9,"high":155.25,"low":146.5,"close":147.65,"volume":593930.06}
{"timestamp":1642104000000,"open":147.63,"high":149.89,"low":145.41,"close":146.14,"volume":264271.82}
{"timestamp":1642118400000,"open":146.13,"high":147.99,"low":144.39,"close":147.52,"volume":201101.41}
{"timestamp":1642132800000,"open":147.52,"high":150.56,"low":146.71,"close":147.71,"volume":216155.34}
{"timestamp":1642147200000,"open":147.71,"high":147.79,"low":141.84,"close":143.45,"volume":325330.63}
{"timestamp":1642161600000,"open":143.45,"high":148.4,"low":142.02,"close":147.34,"volume":278954.23}
{"timestamp":1642176000000,"open":147.34,"high":149.8,"low":145.59,"close":148.36,"volume":252169.31}
{"timestamp":1642190400000,"open":148.34,"high":149.0,"low":145.39,"close":146.17,"volume":154434.38}
{"timestamp":1642204800000,"open":146.18,"high":147.29,"low":145.06,"close":145.98,"volume":112478.85}
{"timestamp":1642219200000,"open":145.98,"high":146.29,"low":144.59,"close":145.51,"volume":113837.03}
{"timestamp":1642233600000,"open":145.51,"high":146.82,"low":144.78,"close":146.4,"volume":115518.45}
{"timestamp":1642248000000,"open":146.39,"high":148.62,"low":143.9,"close":147.99,"volume":232226.41}
{"timestamp":1642262400000,"open":148.0,"high":148.83,"low":147.13,"close":147.95,"volume":162416.77}
{"timestamp":1642276800000,"open":147.94,"high":149.49,"low":147.36,"close":147.64,"volume":128537.24}
{"timestamp":1642291200000,"open":147.61,"high":148.22,"low":146.09,"close":146.83,"volume":95000.69}
{"timestamp":1642305600000,"open":146.82,"high":150.05,"low":146.37,"close":149.67,"volume":157935.03}
{"timestamp":1642320000000,"open":149.73,"high":150.73,"low":147.63,"close":148.13,"volume":152194.23}
{"timestamp":1642334400000,"open":148.11,"high":151.96,"low":147.08,"close":149.94,"volume":252206.98}
{"timestamp":1642348800000,"open":149.97,"high":150.96,"low":147.76,"close":147.97,"volume":148977.49}
{"timestamp":1642363200000,"open":147.97,"high":148.65,"low":146.3,"close":147.98,"volume":157955.72}
{"timestamp":1642377600000,"open":147.98,"high":148.29,"low":142.85,"close":142.95,"volume":256622.37}
{"timestamp":1642392000000,"open":142.97,"high":143.93,"low":141.66,"close":143.23,"volume":172336.95}
{"timestamp":1642406400000,"open":143.26,"high":144.01,"low":142.27,"close":142.46,"volume":200036.67}
{"timestamp":1642420800000,"open":142.46,"high":143.8,"low":141.01,"close":142.15,"volume":197426.54}
{"timestamp":1642435200000,"open":142.16,"high":142.51,"low":138.8,"close":139.87,"volume":287998.41}
{"timestamp":1642449600000,"open":139.86,"high":140.29,"low":137.02,"close":139.8,"volume":183233.2}
{"timestamp":1642464000000,"open":139.81,"high":141.83,"low":139.0,"close":139.21,"volume":226393.02}
{"timestamp":1642478400000,"open":139.22,"high":140.9,"low":138.11,"close":140.23,"volume":137612.82}
{"timestamp":1642492800000,"open":140.22,"high":140.39,"low":135.95,"close":137.62,"volume":196465.69}
{"timestamp":1642507200000,"open":137.61,"high":138.24,"low":134.39,"close":136.67,"volume":276165.48}
{"timestamp":1642521600000,"open":136.67,"high":137.88,"low":135.64,"close":137.01,"volume":164874.77}
{"timestamp":1642536000000,"open":137.06,"high":142.77,"low":136.2,"close":141.22,"volume":252825.39}
{"timestamp":1642550400000,"open":141.32,"high":142.7,"low":136.96,"close":138.0,"volume":222832.98}
{"timestamp":1642564800000,"open":137.98,"high":139.12,"low":134.06,"close":134.44,"volume":158796.36}
{"timestamp":1642579200000,"open":134.44,"high":136.37,"low":132.77,"close":136.13,"volume":248307.57}
{"timestamp":1642593600000,"open":136.15,"high":138.61,"low":135.46,"close":136.94,"volume":224608.74}
{"timestamp":1642608000000,"open":136.94,"high":138.05,"low":135.33,"close":136.74,"volume":170239.36}
{"timestamp":1642622400000,"open":136.71,"high":137.5,"low":134.71,"close":135.25,"volume":150386.38}
{"timestamp":1642636800000,"open":135.23,"high":137.23,"low":134.49,"close":137.03,"volume":107801.23}
{"timestamp":1642651200000,"open":137.06,"high":137.86,"low":136.2,"close":137.42,"volume":74839.52}
{"timestamp":1642665600000,"open":137.41,"high":138.2,"low":135.6,"close":137.89,"volume":121919.29}
{"timestamp":1642680000000,"open":137.9,"high":143.5,"low":136.96,"close":143.18,"volume":321304.26}
{"timestamp":1642694400000,"open":143.15,"high":143.83,"low":139.69,"close":139.93,"volume":324355.21}
{"timestamp":1642708800000,"open":139.92,"high":140.23,"low":126.01,"close":127.54,"volume":514374.47}
{"timestamp":1642723200000,"open":127.54,"high":128.73,"low":121.04,"close":124.21,"volume":908951.91}
{"timestamp":1642737600000,"open":124.2,"high":126.82,"low":123.81,"close":126.54,"volume":311222.02}
{"timestamp":1642752000000,"open":126.53,"high":126.91,"low":121.27,"close":122.19,"volume":325877.54}
{"timestamp":1642766400000,"open":122.19,"high":122.78,"low":115.55,"close":121.91,"volume":863431.35}
{"timestamp":1642780800000,"open":121.91,"high":126.89,"low":120.12,"close":120.33,"volume":814582.0}
{"timestamp":1642795200000,"open":120.32,"high":122.02,"low":106.11,"close":112.27,"volume":1298955.87}
{"timestamp":1642809600000,"open":112.24,"high":114.89,"low":108.27,"close":109.67,"volume":494859.66}
{"timestamp":1642824000000,"open":109.67,"high":110.42,"low":98.26,"close":100.39,"volume":1135773.74}
{"timestamp":1642838400000,"open":100.4,"high":103.79,"low":87.73,"close":98.69,"volume":2051828.01}
{"timestamp":1642852800000,"open":98.69,"high":103.3,"low":92.88,"close":93.05,"volume":950543.21}
{"timestamp":1642867200000,"open":93.04,"high":98.5,"low":88.54,"close":90.58,"volume":1131661.84}
{"timestamp":1642881600000,"open":90.57,"high":97.48,"low":89.7,"close":94.54,"volume":690942.52}
{"timestamp":1642896000000,"open":94.57,"high":99.25,"low":93.25,"close":94.37,"volume":514583.71}
{"timestamp":1642910400000,"open":94.36,"high":101.6,"low":93.47,"close":101.19,"volume":559272.36}
{"timestamp":1642924800000,"open":101.21,"high":104.82,"low":99.8,"close":101.85,"volume":851603.75}
{"timestamp":1642939200000,"open":101.85,"high":103.19,"low":96.12,"close":98.86,"volume":606540.56}
{"timestamp":1642953600000,"open":98.85,"high":99.75,"low":93.95,"close":94.75,"volume":492393.57}
{"timestamp":1642968000000,"open":94.73,"high":101.85,"low":94.19,"close":99.78,"volume":537357.09}
{"timestamp":1642982400000,"open":99.74,"high":99.83,"low":91.25,"close":92.1,"volume":998180.88}
{"timestamp":1642996800000,"open":92.09,"high":92.83,"low":86.06,"close":86.75,"volume":775278.34}
{"timestamp":1643011200000,"open":86.77,"high":89.57,"low":81.71,"close":83.94,"volume":1440649.81}
{"timestamp":1643025600000,"open":83.95,"high":88.0,"low":80.83,"close":87.47,"volume":1535676.71}
{"timestamp":1643040000000,"open":87.48,"high":91.54,"low":83.47,"close":89.61,"volume":1305843.1}
{"timestamp":1643054400000,"open":89.61,"high":96.31,"low":89.51,"close":91.93,"volume":934407.87}
{"timestamp":1643068800000,"open":91.94,"high":92.03,"low":87.88,"close":90.07,"volume":408441.14}
{"timestamp":1643083200000,"open":90.1,"high":90.74,"low":87.41,"close":90.0,"volume":363458.7}
{"timestamp":1643097600000,"open":89.98,"high":94.52,"low":89.91,"close":91.59,"volume":654688.82}
{"timestamp":1643112000000,"open":91.6,"high":94.9,"low":90.38,"close":92.95,"volume":625228.95}
{"timestamp":1643126400000,"open":92.95,"high":99.95,"low":92.66,"close":96.13,"volume":888006.16}
{"timestamp":1643140800000,"open":96.13,"high":96.3,"low":91.94,"close":94.67,"volume":542887.55}
{"timestamp":1643155200000,"open":94.65,"high":95.4,"low":91.37,"close":94.73,"volume":396428.95}
{"timestamp":1643169600000,"open":94.71,"high":97.0,"low":93.63,"close":94.45,"volume":324205.93}
{"timestamp":1643184000000,"open":94.44,"high":98.23,"low":94.39,"close":98.05,"volume":399878.06}
{"timestamp":1643198400000,"open":98.05,"high":103.0,"low":96.02,"close":98.79,"volume":884012.51}
{"timestamp":1643212800000,"open":98.79,"high":104.43,"low":96.38,"close":98.21,"volume":1313043.92}
{"timestamp":1643227200000,"open":98.21,"high":98.21,"low":89.19,"close":92.12,"volume":1183771.32}
{"timestamp":1643241600000,"open":92.11,"high":93.65,"low":85.71,"close":86.75,"volume":803455.97}
{"timestamp":1643256000000,"open":86.73,"high":90.78,"low":86.33,"close":88.78,"volume":441804.21}
{"timestamp":1643270400000,"open":88.8,"high":91.35,"low":88.21,"close":91.18,"volume":439296.63}
{"timestamp":1643284800000,"open":91.19,"high":94.6,"low":90.75,"close":92.32,"volume":697591.67}
{"timestamp":1643299200000,"open":92.3,"high":93.46,"low":89.11,"close":89.87,"volume":499196.89}
{"timestamp":1643313600000,"open":89.88,"high":90.69,"low":85.71,"close":89.51,"volume":648672.39}
{"timestamp":1643328000000,"open":89.51,"high":92.96,"low":88.67,"close":92.42,"volume":469900.93}
{"timestamp":1643342400000,"open":92.45,"high":93.55,"low":89.56,"close":89.69,"volume":346809.07}
{"timestamp":1643356800000,"open":89.68,"high":90.99,"low":87.58,"close":88.65,"volume":352474.9}
{"timestamp":1643371200000,"open":88.64,"high":91.48,"low":87.21,"close":91.16,"volume":535755.45}
{"timestamp":1643385600000,"open":91.15,"high":93.13,"low":90.05,"close":91.58,"volume":507871.34}
{"timestamp":1643400000000,"open":91.61,"high":93.48,"low":90.21,"close":91.34,"volume":434505.48}
{"timestamp":1643414400000,"open":91.35,"high":94.0,"low":90.5,"close":92.11,"volume":318893.55}
{"timestamp":1643428800000,"open":92.13,"high":97.3,"low":91.99,"close":97.2,"volume":418122.15}
{"timestamp":1643443200000,"open":97.21,"high":97.7,"low":95.24,"close":96.31,"volume":296688.34}
{"timestamp":1643457600000,"open":96.3,"high":98.93,"low":93.83,"close":95.08,"volume":430250.66}
{"timestamp":1643472000000,"open":95.05,"high":95.79,"low":93.29,"close":95.24,"volume":299715.82}
{"timestamp":1643486400000,"open":95.25,"high":97.0,"low":94.51,"close":96.13,"volume":287221.24}
{"timestamp":1643500800000,"open":96.15,"high":96.34,"low":93.46,"close":94.45,"volume":256186.18}
{"timestamp":1643515200000,"open":94.47,"high":97.6,"low":94.36,"close":96.71,"volume":178732.99}
{"timestamp":1643529600000,"open":96.73,"high":97.11,"low":95.03,"close":96.37,"volume":165389.19}
{"timestamp":1643544000000,"open":96.37,"high":96.54,"low":93.88,"close":95.15,"volume":189101.6}
{"timestamp":1643558400000,"open":95.16,"high":95.92,"low":91.71,"close":92.04,"volume":258040.61}
{"timestamp":1643572800000,"open":92.03,"high":94.27,"low":91.38,"close":93.29,"volume":210586.94}
{"timestamp":1643587200000,"open":93.26,"high":93.62,"low":89.25,"close":90.72,"volume":351678.02}
{"timestamp":1643601600000,"open":90.73,"high":90.75,"low":89.18,"close":90.25,"volume":190115.54}
{"timestamp":1643616000000,"open":90.26,"high":91.77,"low":89.95,"close":91.37,"volume":156702.42}
{"timestamp":1643630400000,"open":91.36,"high":96.0,"low":90.32,"close":95.41,"volume":541230.06}
{"timestamp":1643644800000,"open":95.42,"high":98.8,"low":94.95,"close":98.39,"volume":652775.48}
{"timestamp":1643659200000,"open":98.4,"high":101.4,"low":95.31,"close":99.49,"volume":521600.03}
{"timestamp":1643673600000,"open":99.5,"high":108.0,"low":99.02,"close":106.92,"volume":720503.97}
{"timestamp":1643688000000,"open":106.92,"high":107.54,"low":104.52,"close":105.42,"volume":434449.06}
{"timestamp":1643702400000,"open":105.41,"high":109.0,"low":103.8,"close":106.35,"volume":723680.23}
{"timestamp":1643716800000,"open":106.35,"high":110.93,"low":106.04,"close":108.71,"volume":748581.68}
{"timestamp":1643731200000,"open":108.7,"high":113.66,"low":107.77,"close":107.89,"volume":1066069.15}
{"timestamp":1643745600000,"open":107.87,"high":112.2,"low":107.79,"close":110.02,"volume":497223.56}
{"timestamp":1643760000000,"open":109.99,"high":112.35,"low":108.15,"close":110.63,"volume":515529.19}
{"timestamp":1643774400000,"open":110.62,"high":110.73,"low":107.54,"close":108.5,"volume":401651.29}
{"timestamp":1643788800000,"open":108.52,"high":110.65,"low":108.26,"close":109.98,"volume":257134.76}
{"timestamp":1643803200000,"open":110.01,"high":112.3,"low":105.12,"close":105.92,"volume":876912.54}
{"timestamp":1643817600000,"open":105.95,"high":111.97,"low":103.6,"close":110.03,"volume":823841.77}
{"timestamp":1643832000000,"open":110.02,"high":110.13,"low":96.99,"close":101.88,"volume":1988288.55}
{"timestamp":1643846400000,"open":101.91,"high":103.13,"low":96.7,"close":97.4,"volume":687666.48}
{"timestamp":1643860800000,"open":97.38,"high":99.55,"low":97.15,"close":99.36,"volume":381962.56}
{"timestamp":1643875200000,"open":99.4,"high":100.01,"low":94.0,"close":97.43,"volume":1017889.18}
{"timestamp":1643889600000,"open":97.43,"high":99.5,"low":94.08,"close":98.26,"volume":834279.48}
{"timestamp":1643904000000,"open":98.25,"high":99.21,"low":95.83,"close":96.81,"volume":385033.59}
{"timestamp":1643918400000,"open":96.8,"high":102.23,"low":95.85,"close":101.77,"volume":579732.27}
{"timestamp":1643932800000,"open":101.83,"high":103.84,"low":100.28,"close":102.39,"volume":329781.13}
{"timestamp":1643947200000,"open":102.39,"high":106.91,"low":101.61,"close":104.92,"volume":599159.42}
{"timestamp":1643961600000,"open":104.9,"high":107.0,"low":104.44,"close":104.8,"volume":424097.68}
{"timestamp":1643976000000,"open":104.8,"high":109.83,"low":101.69,"close":107.19,"volume":1392386.08}
{"timestamp":1643990400000,"open":107.19,"high":111.38,"low":106.94,"close":110.65,"volume":987265.25}
{"timestamp":1644004800000,"open":110.64,"high":112.81,"low":109.31,"close":112.62,"volume":453698.72}
{"timestamp":1644019200000,"open":112.63,"high":114.25,"low":110.22,"close":114.01,"volume":527980.04}
{"timestamp":1644033600000,"open":114.02,"high":118.6,"low":113.53,"close":115.56,"volume":598612.17}
{"timestamp":1644048000000,"open":115.56,"high":116.93,"low":114.49,"close":114.95,"volume":358615.26}
{"timestamp":1644062400000,"open":114.95,"high":117.19,"low":114.17,"close":116.03,"volume":373107.17}
{"timestamp":1644076800000,"open":116.01,"high":116.42,"low":110.76,"close":113.5,"volume":560932.51}
{"timestamp":1644091200000,"open":113.49,"high":115.77,"low":112.87,"close":113.75,"volume":229771.99}
{"timestamp":1644105600000,"open":113.74,"high":115.8,"low":113.67,"close":114.4,"volume":227678.04}
{"timestamp":1644120000000,"open":114.41,"high":114.94,"low":112.08,"close":114.32,"volume":278361.43}
{"timestamp":1644134400000,"open":114.31,"high":116.06,"low":113.56,"close":114.41,"volume":209249.82}
{"timestamp":1644148800000,"open":114.41,"high":115.93,"low":111.09,"close":113.07,"volume":392945.25}
{"timestamp":1644163200000,"open":113.06,"high":114.56,"low":112.03,"close":112.88,"volume":198589.88}
{"timestamp":1644177600000,"open":112.88,"high":115.5,"low":112.05,"close":115.28,"volume":254970.7}
{"timestamp":1644192000000,"open":115.26,"high":119.65,"low":112.69,"close":119.2,"volume":466311.37}
{"timestamp":1644206400000,"open":119.21,"high":120.0,"low":116.93,"close":117.27,"volume":405594.43}
{"timestamp":1644220800000,"open":117.29,"high":117.9,"low":115.2,"close":117.53,"volume":318921.22}
{"timestamp":1644235200000,"open":117.5,"high":121.72,"low":116.61,"close":121.3,"volume":573419.94}
{"timestamp":1644249600000,"open":121.31,"high":121.93,"low":119.26,"close":120.03,"volume":562227.92}
{"timestamp":1644264000000,"open":120.04,"high":121.0,"low":116.58,"close":117.55,"volume":404220.92}
{"timestamp":1644278400000,"open":117.57,"high":119.0,"low":115.51,"close":117.47,"volume":361095.41}
{"timestamp":1644292800000,"open":117.48,"high":120.36,"low":116.85,"close":117.73,"volume":589417.91}
{"timestamp":1644307200000,"open":117.7,"high":117.9,"low":112.02,"close":114.36,"volume":589325.98}
{"timestamp":1644321600000,"open":114.32,"high":114.32,"low":110.04,"close":112.03,"volume":500328.18}
{"timestamp":1644336000000,"open":112.07,"high":112.73,"low":110.31,"close":110.82,"volume":355539.83}
{"timestamp":1644350400000,"open":110.84,"high":114.79,"low":109.66,"close":113.45,"volume":415790.19}
{"timestamp":1644364800000,"open":113.44,"high":115.1,"low":110.86,"close":111.23,"volume":319671.85}
{"timestamp":1644379200000,"open":111.23,"high":111.93,"low":109.4,"close":111.5,"volume":267105.06}
{"timestamp":1644393600000,"open":111.5,"high":113.73,"low":110.43,"close":113.27,"volume":315066.78}
{"timestamp":1644408000000,"open":113.27,"high":117.08,"low":112.82,"close":113.18,"volume":501741.37}
{"timestamp":1644422400000,"open":113.18,"high":115.68,"low":112.5,"close":115.06,"volume":387630.82}
{"timestamp":1644436800000,"open":115.07,"high":116.43,"low":113.65,"close":113.93,"volume":323195.5}
{"timestamp":1644451200000,"open":113.96,"high":114.08,"low":110.6,"close":111.01,"volume":310478.39}
{"timestamp":1644465600000,"open":111.02,"high":112.54,"low":110.8,"close":112.4,"volume":211844.31}
{"timestamp":1644480000000,"open":112.39,"high":115.38,"low":112.06,"close":113.77,"volume":348900.5}
{"timestamp":1644494400000,"open":113.78,"high":114.2,"low":105.7,"close":111.96,"volume":1087232.17}
{"timestamp":1644508800000,"open":111.94,"high":113.0,"low":108.12,"close":108.92,"volume":520205.83}
{"timestamp":1644523200000,"open":108.93,"high":109.48,"low":105.68,"close":106.17,"volume":302920.57}
{"timestamp":1644537600000,"open":106.18,"high":106.61,"low":103.61,"close":104.67,"volume":375574.41}
{"timestamp":1644552000000,"open":104.66,"high":105.83,"low":103.23,"close":105.71,"volume":276182.56}
{"timestamp":1644566400000,"open":105.72,"high":106.49,"low":104.45,"close":105.56,"volume":243123.88}
{"timestamp":1644580800000,"open":105.55,"high":108.14,"low":105.02,"close":106.84,"volume":371502.0}
{"timestamp":1644595200000,"open":106.82,"high":107.1,"low":99.19,"close":99.74,"volume":693735.15}
{"timestamp":1644609600000,"open":99.72,"high":100.1,"low":95.14,"close":96.53,"volume":577109.68}
{"timestamp":1644624000000,"open":96.53,"high":98.49,"low":95.39,"close":96.92,"volume":239300.76}
{"timestamp":1644638400000,"open":96.93,"high":97.65,"low":92.8,"close":93.77,"volume":374254.8}
{"timestamp":1644652800000,"open":93.77,"high":96.22,"low":93.7,"close":96.09,"volume":280708.71}
{"timestamp":1644667200000,"open":96.1,"high":96.2,"low":93.54,"close":95.0,"volume":248819.23}
{"timestamp":1644681600000,"open":94.99,"high":99.79,"low":94.67,"close":97.17,"volume":386960.49}
{"timestamp":1644696000000,"open":97.14,"high":98.31,"low":94.36,"close":95.96,"volume":273886.68}
{"timestamp":1644710400000,"open":95.98,"high":97.36,"low":95.11,"close":95.95,"volume":155206.36}
{"timestamp":1644724800000,"open":95.98,"high":96.72,"low":95.22,"close":96.34,"volume":124480.83}
{"timestamp":1644739200000,"open":96.33,"high":97.04,"low":95.44,"close":96.19,"volume":176271.22}
{"timestamp":1644753600000,"open":96.19,"high":96.94,"low":95.37,"close":95.62,"volume":200379.59}
{"timestamp":1644768000000,"open":95.64,"high":95.68,"low":91.35,"close":92.25,"volume":385071.29}
{"timestamp":1644782400000,"open":92.26,"high":94.12,"low":91.93,"close":92.85,"volume":174674.09}
{"timestamp":1644796800000,"open":92.85,"high":93.75,"low":90.72,"close":93.55,"volume":257722.71}
{"timestamp":1644811200000,"open":93.56,"high":94.91,"low":92.7,"close":94.8,"volume":207745.3}
{"timestamp":1644825600000,"open":94.8,"high":94.93,"low":91.86,"close":93.15,"volume":239850.04}
{"timestamp":1644840000000,"open":93.15,"high":97.9,"low":92.34,"close":96.59,"volume":468162.5}
{"timestamp":1644854400000,"open":96.59,"high":97.99,"low":93.31,"close":94.32,"volume":397239.63}
{"timestamp":1644868800000,"open":94.32,"high":97.2,"low":93.61,"close":96.37,"volume":222001.12}
{"timestamp":1644883200000,"open":96.39,"high":102.49,"low":96.38,"close":101.32,"volume":456392.97}
{"timestamp":1644897600000,"open":101.32,"high":102.3,"low":100.33,"close":102.0,"volume":322071.65}
{"timestamp":1644912000000,"open":102.0,"high":103.71,"low":101.29,"close":102.4,"volume":479120.67}
{"timestamp":1644926400000,"open":102.4,"high":103.3,"low":100.74,"close":102.76,"volume":450323.49}
{"timestamp":1644940800000,"open":102.77,"high":103.25,"low":100.84,"close":101.6,"volume":302916.63}
{"timestamp":1644955200000,"open":101.59,"high":105.77,"low":100.96,"close":105.52,"volume":351398.04}
{"timestamp":1644969600000,"open":105.52,"high":105.6,"low":102.44,"close":102.8,"volume":229524.2}
{"timestamp":1644984000000,"open":102.8,"high":104.44,"low":100.77,"close":104.25,"volume":297834.75}
{"timestamp":1644998400000,"open":104.26,"high":104.41,"low":101.45,"close":102.51,"volume":258794.17}
{"timestamp":1645012800000,"open":102.49,"high":102.75,"low":98.3,"close":99.09,"volume":627343.43}
{"timestamp":1645027200000,"open":99.1,"high":103.7,"low":98.27,"close":103.25,"volume":495547.9}
{"timestamp":1645041600000,"open":103.26,"high":103.55,"low":101.56,"close":101.86,"volume":214114.66}
{"timestamp":1645056000000,"open":101.85,"high":102.82,"low":99.13,"close":99.19,"volume":227789.26}
{"timestamp":1645070400000,"open":99.17,"high":100.96,"low":98.0,"close":100.93,"volume":254150.14}
{"timestamp":1645084800000,"open":100.93,"high":101.1,"low":97.31,"close":99.09,"volume":293331.37}
{"timestamp":1645099200000,"open":99.09,"high":99.7,"low":96.59,"close":97.33,"volume":373294.52}
{"timestamp":1645113600000,"open":97.33,"high":97.8,"low":93.0,"close":94.92,"volume":500447.56}
{"timestamp":1645128000000,"open":94.92,"high":94.92,"low":92.33,"close":93.52,"volume":352068.45}
{"timestamp":1645142400000,"open":93.55,"high":95.52,"low":92.75,"close":94.38,"volume":294691.65}
{"timestamp":1645156800000,"open":94.38,"high":95.5,"low":93.81,"close":95.18,"volume":144418.78}
{"timestamp":1645171200000,"open":95.17,"high":96.37,"low":93.62,"close":93.9,"volume":271910.29}
{"timestamp":1645185600000,"open":93.93,"high":94.82,"low":90.13,"close":90.96,"volume":599795.83}
{"timestamp":1645200000000,"open":90.95,"high":92.03,"low":89.31,"close":91.03,"volume":466227.02}
{"timestamp":1645214400000,"open":91.03,"high":91.41,"low":89.36,"close":89.86,"volume":233033.08}
{"timestamp":1645228800000,"open":89.86,"high":92.21,"low":89.78,"close":91.21,"volume":144771.65}
{"timestamp":1645243200000,"open":91.21,"high":92.75,"low":91.03,"close":92.13,"volume":157119.32}
{"timestamp":1645257600000,"open":92.13,"high":92.35,"low":88.6,"close":89.48,"volume":309207.64}
{"timestamp":1645272000000,"open":89.5,"high":91.12,"low":88.68,"close":90.99,"volume":317831.8}
{"timestamp":1645286400000,"open":90.99,"high":92.18,"low":89.68,"close":89.9,"volume":233188.84}
{"timestamp":1645300800000,"open":89.85,"high":91.75,"low":89.51,"close":91.27,"volume":123458.89}
{"timestamp":1645315200000,"open":91.27,"high":91.41,"low":87.78,"close":88.41,"volume":233089.67}
{"timestamp":1645329600000,"open":88.41,"high":88.68,"low":85.56,"close":87.39,"volume":420479.92}
{"timestamp":1645344000000,"open":87.37,"high":90.16,"low":85.73,"close":89.18,"volume":470250.96}
{"timestamp":1645358400000,"open":89.2,"high":90.94,"low":87.43,"close":89.43,"volume":411967.49}
{"timestamp":1645372800000,"open":89.42,"high":93.45,"low":89.23,"close":92.02,"volume":473442.21}
{"timestamp":1645387200000,"open":92.02,"high":94.5,"low":90.26,"close":90.72,"volume":550243.29}
{"timestamp":1645401600000,"open":90.7,"high":95.26,"low":90.46,"close":93.83,"volume":535312.61}
{"timestamp":1645416000000,"open":93.83,"high":95.79,"low":93.77,"close":95.43,"volume":302652.09}
{"timestamp":1645430400000,"open":95.43,"high":96.14,"low":88.16,"close":89.15,"volume":709455.88}
{"timestamp":1645444800000,"open":89.16,"high":92.18,"low":86.86,"close":89.62,"volume":1070495.44}
{"timestamp":1645459200000,"open":89.6,"high":90.3,"low":86.26,"close":87.49,"volume":726658.71}
{"timestamp":1645473600000,"open":87.49,"high":88.27,"low":82.62,"close":82.96,"volume":718508.07}
{"timestamp":1645488000000,"open":82.95,"high":84.6,"low":81.06,"close":81.64,"volume":554781.0}
{"timestamp":1645502400000,"open":81.65,"high":83.83,"low":81.39,"close":82.12,"volume":492946.96}
{"timestamp":1645516800000,"open":82.11,"high":86.0,"low":81.87,"close":85.2,"volume":530964.72}
{"timestamp":1645531200000,"open":85.19,"high":87.56,"low":84.18,"close":85.85,"volume":573285.77}
{"timestamp":1645545600000,"open":85.85,"high":86.54,"low":83.81,"close":86.28,"volume":428300.26}
{"timestamp":1645560000000,"open":86.3,"high":87.13,"low":84.77,"close":86.38,"volume":255275.65}
{"timestamp":1645574400000,"open":86.39,"high":88.78,"low":86.08,"close":87.24,"volume":383898.16}
{"timestamp":1645588800000,"open":87.24,"high":89.98,"low":86.96,"close":89.14,"volume":371027.12}
{"timestamp":1645603200000,"open":89.17,"high":93.36,"low":88.73,"close":92.04,"volume":543227.31}
{"timestamp":1645617600000,"open":92.06,"high":93.4,"low":89.08,"close":89.72,"volume":718420.69}
{"timestamp":1645632000000,"open":89.73,"high":92.15,"low":87.56,"close":88.11,"volume":608628.66}
{"timestamp":1645646400000,"open":88.11,"high":88.43,"low":84.38,"close":84.59,"volume":568492.16}
{"timestamp":1645660800000,"open":84.58,"high":85.81,"low":76.1,"close":77.52,"volume":1023411.78}
{"timestamp":1645675200000,"open":77.55,"high":84.26,"low":75.35,"close":82.19,"volume":1750005.71}
{"timestamp":1645689600000,"open":82.18,"high":84.6,"low":79.32,"close":81.37,"volume":1181020.35}
{"timestamp":1645704000000,"open":81.36,"high":86.2,"low":79.46,"close":84.92,"volume":1185957.63}
{"timestamp":1645718400000,"open":84.95,"high":91.37,"low":83.35,"close":90.81,"volume":1202773.96}
{"timestamp":1645732800000,"open":90.81,"high":93.9,"low":86.73,"close":89.36,"volume":1154370.65}
{"timestamp":1645747200000,"open":89.35,"high":90.82,"low":87.57,"close":89.65,"volume":540195.74}
{"timestamp":1645761600000,"open":89.64,"high":89.88,"low":86.86,"close":88.74,"volume":386437.2}
{"timestamp":1645776000000,"open":88.74,"high":89.46,"low":86.93,"close":89.2,"volume":517519.98}
{"timestamp":1645790400000,"open":89.22,"high":92.2,"low":87.85,"close":91.06,"volume":946995.41}
{"timestamp":1645804800000,"open":91.06,"high":92.0,"low":88.81,"close":89.55,"volume":611548.67}
{"timestamp":1645819200000,"open":89.55,"high":95.0,"low":89.0,"close":92.71,"volume":689199.58}
{"timestamp":1645833600000,"open":92.73,"high":95.49,"low":92.14,"close":92.79,"volume":508173.82}
{"timestamp":1645848000000,"open":92.77,"high":93.65,"low":90.4,"close":92.02,"volume":288774.38}
{"timestamp":1645862400000,"open":92.05,"high":92.99,"low":90.08,"close":90.66,"volume":476259.95}
{"timestamp":1645876800000,"open":90.67,"high":92.14,"low":90.14,"close":91.26,"volume":280041.8}
{"timestamp":1645891200000,"open":91.28,"high":91.66,"low":89.23,"close":90.78,"volume":334490.5}
{"timestamp":1645905600000,"open":90.78,"high":92.59,"low":89.54,"close":90.23,"volume":391861.72}
{"timestamp":1645920000000,"open":90.25,"high":90.69,"low":86.0,"close":87.01,"volume":437722.9}
{"timestamp":1645934400000,"open":87.01,"high":89.22,"low":86.59,"close":88.83,"volume":172830.28}
{"timestamp":1645948800000,"open":88.83,"high":90.97,"low":88.07,"close":90.79,"volume":294193.87}
{"timestamp":1645963200000,"open":90.78,"high":92.19,"low":88.31,"close":91.2,"volume":677958.64}
{"timestamp":1645977600000,"open":91.21,"high":91.28,"low":84.48,"close":84.87,"volume":547581.9}
{"timestamp":1645992000000,"open":84.85,"high":86.58,"low":84.08,"close":85.63,"volume":463246.38}
{"timestamp":1646006400000,"open":85.61,"high":88.05,"low":84.17,"close":86.68,"volume":340683.41}
{"timestamp":1646020800000,"open":86.69,"high":88.7,"low":84.71,"close":88.12,"volume":341422.17}
{"timestamp":1646035200000,"open":88.13,"high":91.15,"low":88.1,"close":90.76,"volume":583470.68}
{"timestamp":1646049600000,"open":90.75,"high":96.83,"low":88.85,"close":95.59,"volume":1235477.05}
{"timestamp":1646064000000,"open":95.58,"high":97.1,"low":94.21,"close":96.22,"volume":796340.8}
{"timestamp":1646078400000,"open":96.2,"high":103.0,"low":95.89,"close":99.68,"volume":914681.46}
{"timestamp":1646092800000,"open":99.67,"high":101.09,"low":95.97,"close":97.31,"volume":724369.92}
{"timestamp":1646107200000,"open":97.31,"high":97.96,"low":95.05,"close":96.94,"volume":392454.71}
{"timestamp":1646121600000,"open":96.96,"high":98.54,"low":94.21,"close":97.8,"volume":631984.27}
{"timestamp":1646136000000,"open":97.8,"high":102.03,"low":96.67,"close":97.87,"volume":1221340.9}
{"timestamp":1646150400000,"open":97.87,"high":99.12,"low":96.02,"close":97.71,"volume":395474.58}
{"timestamp":1646164800000,"open":97.71,"high":99.38,"low":96.78,"close":98.66,"volume":299712.38}
{"timestamp":1646179200000,"open":98.65,"high":105.19,"low":96.76,"close":104.24,"volume":887202.49}
{"timestamp":1646193600000,"open":104.25,"high":105.34,"low":101.19,"close":102.37,"volume":687738.45}
{"timestamp":1646208000000,"open":102.39,"high":106.43,"low":101.2,"close":104.58,"volume":747130.25}
{"timestamp":1646222400000,"open":104.57,"high":105.24,"low":100.17,"close":101.6,"volume":1183008.87}
{"timestamp":1646236800000,"open":101.61,"high":103.36,"low":99.8,"close":100.99,"volume":464857.84}
{"timestamp":1646251200000,"open":100.98,"high":102.08,"low":99.88,"close":100.68,"volume":336388.74}
{"timestamp":1646265600000,"open":100.69,"high":101.7,"low":97.73,"close":98.39,"volume":534949.19}
{"timestamp":1646280000000,"open":98.34,"high":100.75,"low":97.83,"close":99.79,"volume":255813.67}
{"timestamp":1646294400000,"open":99.78,"high":101.2,"low":98.74,"close":99.71,"volume":371102.62}
{"timestamp":1646308800000,"open":99.7,"high":101.0,"low":95.02,"close":95.95,"volume":671694.36}
{"timestamp":1646323200000,"open":95.94,"high":96.26,"low":94.0,"close":94.96,"volume":439332.55}
{"timestamp":1646337600000,"open":94.95,"high":96.44,"low":94.05,"close":95.62,"volume":322668.28}
{"timestamp":1646352000000,"open":95.63,"high":95.94,"low":90.5,"close":91.56,"volume":659663.41}
{"timestamp":1646366400000,"open":91.53,"high":92.28,"low":90.86,"close":91.99,"volume":258486.31}
{"timestamp":1646380800000,"open":91.99,"high":93.9,"low":90.52,"close":93.16,"volume":424878.59}
{"timestamp":1646395200000,"open":93.16,"high":93.8,"low":90.66,"close":91.32,"volume":592482.02}
{"timestamp":1646409600000,"open":91.32,"high":92.87,"low":88.36,"close":88.7,"volume":479774.65}
{"timestamp":1646424000000,"open":88.71,"high":89.4,"low":87.0,"close":88.32,"volume":439685.21}
{"timestamp":1646438400000,"open":88.33,"high":88.41,"low":86.0,"close":87.71,"volume":353109.74}
{"timestamp":1646452800000,"open":87.71,"high":89.22,"low":86.83,"close":88.85,"volume":246100.92}
{"timestamp":1646467200000,"open":88.85,"high":89.13,"low":87.8,"close":88.72,"volume":218230.7}
{"timestamp":1646481600000,"open":88.72,"high":89.82,"low":87.81,"close":89.13,"volume":214827.63}
{"timestamp":1646496000000,"open":89.13,"high":91.22,"low":89.12,"close":90.14,"volume":323517.52}
{"timestamp":1646510400000,"open":90.14,"high":90.5,"low":89.06,"close":89.63,"volume":139766.99}
{"timestamp":1646524800000,"open":89.61,"high":89.96,"low":87.46,"close":87.69,"volume":213833.25}
{"timestamp":1646539200000,"open":87.69,"high":88.9,"low":86.63,"close":88.33,"volume":251782.18}
{"timestamp":1646553600000,"open":88.32,"high":88.42,"low":85.68,"close":87.02,"volume":359826.31}
{"timestamp":1646568000000,"open":87.02,"high":88.25,"low":86.47,"close":87.25,"volume":271828.11}
{"timestamp":1646582400000,"open":87.26,"high":88.26,"low":84.82,"close":85.38,"volume":337371.29}
{"timestamp":1646596800000,"open":85.4,"high":86.62,"low":84.09,"close":84.57,"volume":393629.43}
{"timestamp":1646611200000,"open":84.58,"high":84.79,"low":81.12,"close":82.26,"volume":627399.12}
{"timestamp":1646625600000,"open":82.27,"high":83.38,"low":81.17,"close":81.82,"volume":383156.91}
{"timestamp":1646640000000,"open":81.83,"high":83.32,"low":81.25,"close":83.13,"volume":370861.9}
{"timestamp":1646654400000,"open":83.12,"high":86.71,"low":83.12,"close":85.06,"volume":643090.24}
{"timestamp":1646668800000,"open":85.04,"high":86.04,"low":80.0,"close":80.34,"volume":714660.04}
{"timestamp":1646683200000,"open":80.34,"high":82.97,"low":79.92,"close":81.66,"volume":491821.13}
{"timestamp":1646697600000,"open":81.65,"high":84.62,"low":81.3,"close":83.48,"volume":349781.12}
{"timestamp":1646712000000,"open":83.48,"high":84.18,"low":82.5,"close":83.03,"volume":342962.82}
{"timestamp":1646726400000,"open":83.03,"high":84.95,"low":82.64,"close":83.92,"volume":414370.97}
{"timestamp":1646740800000,"open":83.92,"high":84.58,"low":81.37,"close":82.77,"volume":521465.85}
{"timestamp":1646755200000,"open":82.78,"high":85.04,"low":81.34,"close":82.9,"volume":698110.25}
{"timestamp":1646769600000,"open":82.9,"high":83.19,"low":81.36,"close":82.32,"volume":277843.78}
{"timestamp":1646784000000,"open":82.32,"high":88.5,"low":81.9,"close":88.13,"volume":688547.92}
{"timestamp":1646798400000,"open":88.13,"high":89.66,"low":86.96,"close":89.26,"volume":669578.14}
{"timestamp":1646812800000,"open":89.26,"high":89.92,"low":87.86,"close":88.19,"volume":449317.77}
{"timestamp":1646827200000,"open":88.19,"high":89.3,"low":86.54,"close":88.91,"volume":720148.74}
{"timestamp":1646841600000,"open":88.91,"high":89.44,"low":86.04,"close":86.95,"volume":520383.2}
{"timestamp":1646856000000,"open":86.96,"high":88.83,"low":86.05,"close":88.06,"volume":307242.96}
{"timestamp":1646870400000,"open":88.06,"high":88.57,"low":85.28,"close":85.31,"volume":434235.85}
{"timestamp":1646884800000,"open":85.31,"high":85.52,"low":81.94,"close":82.68,"volume":648787.53}
{"timestamp":1646899200000,"open":82.68,"high":83.17,"low":81.86,"close":82.08,"volume":377842.42}
{"timestamp":1646913600000,"open":82.08,"high":84.04,"low":80.63,"close":81.94,"volume":704289.0}
{"timestamp":1646928000000,"open":81.92,"high":82.85,"low":81.68,"close":82.44,"volume":394614.66}
{"timestamp":1646942400000,"open":82.44,"high":84.0,"low":82.0,"close":82.87,"volume":268721.75}
{"timestamp":1646956800000,"open":82.86,"high":83.17,"low":80.75,"close":81.92,"volume":416083.3}
{"timestamp":1646971200000,"open":81.92,"high":82.66,"low":80.22,"close":82.26,"volume":420003.2}
{"timestamp":1646985600000,"open":82.26,"high":83.89,"low":81.21,"close":83.28,"volume":454474.53}
{"timestamp":1647000000000,"open":83.27,"high":84.29,"low":81.33,"close":81.75,"volume":556901.67}
{"timestamp":1647014400000,"open":81.77,"high":81.8,"low":80.38,"close":80.59,"volume":402013.7}
{"timestamp":1647028800000,"open":80.59,"high":81.6,"low":80.07,"close":80.67,"volume":278858.45}
{"timestamp":1647043200000,"open":80.67,"high":82.75,"low":80.57,"close":81.8,"volume":290185.19}
{"timestamp":1647057600000,"open":81.8,"high":82.47,"low":81.31,"close":81.69,"volume":214960.05}
{"timestamp":1647072000000,"open":81.7,"high":81.74,"low":80.58,"close":81.08,"volume":305819.92}
{"timestamp":1647086400000,"open":81.08,"high":82.34,"low":80.91,"close":81.68,"volume":223497.36}
{"timestamp":1647100800000,"open":81.67,"high":82.4,"low":81.53,"close":81.66,"volume":186575.01}
{"timestamp":1647115200000,"open":81.67,"high":82.19,"low":81.24,"close":81.38,"volume":141230.6}
{"timestamp":1647129600000,"open":81.4,"high":82.58,"low":81.01,"close":82.56,"volume":264697.63}
{"timestamp":1647144000000,"open":82.59,"high":83.34,"low":81.67,"close":81.74,"volume":222628.68}
{"timestamp":1647158400000,"open":81.75,"high":81.81,"low":80.8,"close":81.05,"volume":289613.21}
{"timestamp":1647172800000,"open":81.04,"high":81.68,"low":80.0,"close":81.2,"volume":465302.59}
{"timestamp":1647187200000,"open":81.2,"high":81.47,"low":80.32,"close":80.48,"volume":196402.29}
{"timestamp":1647201600000,"open":80.48,"high":80.48,"low":77.65,"close":78.73,"volume":570790.57}
{"timestamp":1647216000000,"open":78.72,"high":79.95,"low":78.0,"close":79.5,"volume":313795.96}
{"timestamp":1647230400000,"open":79.51,"high":81.7,"low":79.49,"close":80.9,"volume":373742.05}
{"timestamp":1647244800000,"open":80.9,"high":82.29,"low":80.81,"close":80.9,"volume":301045.72}
{"timestamp":1647259200000,"open":80.9,"high":81.46,"low":80.13,"close":80.97,"volume":428786.44}
{"timestamp":1647273600000,"open":80.96,"high":81.02,"low":78.51,"close":79.95,"volume":362087.94}
{"timestamp":1647288000000,"open":79.96,"high":81.45,"low":79.13,"close":81.22,"volume":300461.28}
{"timestamp":1647302400000,"open":81.23,"high":81.55,"low":79.3,"close":79.66,"volume":354569.21}
{"timestamp":1647316800000,"open":79.64,"high":80.4,"low":78.72,"close":79.32,"volume":200726.64}
{"timestamp":1647331200000,"open":79.34,"high":80.5,"low":78.99,"close":80.1,"volume":248678.44}
{"timestamp":1647345600000,"open":80.11,"high":81.25,"low":79.63,"close":81.05,"volume":313482.62}
{"timestamp":1647360000000,"open":81.05,"high":85.99,"low":80.71,"close":84.58,"volume":642517.36}
{"timestamp":1647374400000,"open":84.58,"high":85.2,"low":82.74,"close":82.84,"volume":363629.1}
{"timestamp":1647388800000,"open":82.84,"high":86.38,"low":82.15,"close":82.38,"volume":652599.95}
{"timestamp":1647403200000,"open":82.37,"high":82.94,"low":81.53,"close":82.82,"volume":253207.16}
{"timestamp":1647417600000,"open":82.83,"high":84.6,"low":82.72,"close":84.24,"volume":337483.04}
{"timestamp":1647432000000,"open":84.25,"high":84.94,"low":82.74,"close":83.94,"volume":370003.29}
{"timestamp":1647446400000,"open":83.96,"high":86.05,"low":82.17,"close":85.81,"volume":655065.85}
{"timestamp":1647460800000,"open":85.82,"high":87.98,"low":85.56,"close":87.77,"volume":370431.04}
{"timestamp":1647475200000,"open":87.77,"high":89.2,"low":86.93,"close":87.99,"volume":479749.02}
{"timestamp":1647489600000,"open":87.97,"high":88.97,"low":86.73,"close":87.23,"volume":340930.23}
{"timestamp":1647504000000,"open":87.22,"high":87.8,"low":86.58,"close":87.67,"volume":231030.01}
{"timestamp":1647518400000,"open":87.67,"high":90.72,"low":87.53,"close":89.35,"volume":684612.47}
{"timestamp":1647532800000,"open":89.36,"high":90.81,"low":88.64,"close":90.81,"volume":484444.57}
{"timestamp":1647547200000,"open":90.8,"high":91.0,"low":87.64,"close":87.8,"volume":395685.5}
{"timestamp":1647561600000,"open":87.8,"high":88.1,"low":85.61,"close":85.91,"volume":529189.6}
{"timestamp":1647576000000,"open":85.9,"high":87.13,"low":85.55,"close":85.76,"volume":305048.25}
{"timestamp":1647590400000,"open":85.77,"high":86.6,"low":84.41,"close":84.96,"volume":426704.98}
{"timestamp":1647604800000,"open":84.97,"high":88.29,"low":84.64,"close":88.28,"volume":541085.28}
{"timestamp":1647619200000,"open":88.28,"high":92.28,"low":88.2,"close":91.12,"volume":777460.26}
{"timestamp":1647633600000,"open":91.12,"high":91.72,"low":88.85,"close":89.8,"volume":356460.64}
{"timestamp":1647648000000,"open":89.81,"high":92.35,"low":89.33,"close":90.25,"volume":336354.62}
{"timestamp":1647662400000,"open":90.25,"high":90.83,"low":89.25,"close":89.35,"volume":166984.99}
{"timestamp":1647676800000,"open":89.35,"high":90.99,"low":89.25,"close":90.73,"volume":200370.53}
{"timestamp":1647691200000,"open":90.73,"high":94.25,"low":90.4,"close":94.05,"volume":623813.96}
{"timestamp":1647705600000,"open":94.04,"high":94.55,"low":92.32,"close":92.65,"volume":411726.02}
{"timestamp":1647720000000,"open":92.64,"high":93.43,"low":91.14,"close":92.31,"volume":319098.84}
{"timestamp":1647734400000,"open":92.31,"high":92.55,"low":90.34,"close":90.78,"volume":280567.12}
{"timestamp":1647748800000,"open":90.78,"high":91.57,"low":90.32,"close":91.0,"volume":201157.33}
{"timestamp":1647763200000,"open":91.01,"high":91.64,"low":89.58,"close":89.93,"volume":265516.45}
{"timestamp":1647777600000,"open":89.93,"high":90.64,"low":88.94,"close":89.15,"volume":271811.49}
{"timestamp":1647792000000,"open":89.14,"high":89.89,"low":87.82,"close":89.52,"volume":253136.6}
{"timestamp":1647806400000,"open":89.52,"high":90.33,"low":88.29,"close":88.62,"volume":228269.3}
{"timestamp":1647820800000,"open":88.62,"high":89.18,"low":86.74,"close":87.7,"volume":301594.81}
{"timestamp":1647835200000,"open":87.72,"high":89.74,"low":87.57,"close":89.66,"volume":206020.21}
{"timestamp":1647849600000,"open":89.65,"high":91.14,"low":89.39,"close":89.83,"volume":385556.93}
{"timestamp":1647864000000,"open":89.83,"high":91.28,"low":88.57,"close":89.61,"volume":542820.61}
{"timestamp":1647878400000,"open":89.58,"high":89.68,"low":87.45,"close":88.75,"volume":380800.71}
{"timestamp":1647892800000,"open":88.76,"high":89.23,"low":88.21,"close":88.59,"volume":168289.3}
{"timestamp":1647907200000,"open":88.58,"high":91.75,"low":88.0,"close":90.99,"volume":501712.89}
{"timestamp":1647921600000,"open":90.99,"high":92.41,"low":89.5,"close":90.25,"volume":428610.23}
{"timestamp":1647936000000,"open":90.26,"high":92.2,"low":90.03,"close":92.0,"volume":372644.0}
{"timestamp":1647950400000,"open":92.0,"high":93.98,"low":91.0,"close":92.56,"volume":675745.37}
{"timestamp":1647964800000,"open":92.57,"high":93.59,"low":91.37,"close":91.39,"volume":361942.26}
{"timestamp":1647979200000,"open":91.39,"high":92.44,"low":90.25,"close":90.43,"volume":270690.81}
{"timestamp":1647993600000,"open":90.44,"high":91.29,"low":89.19,"close":90.11,"volume":330069.69}
{"timestamp":1648008000000,"open":90.1,"high":91.79,"low":89.65,"close":91.13,"volume":227828.85}
{"timestamp":1648022400000,"open":91.13,"high":91.79,"low":90.62,"close":91.33,"volume":262060.75}
{"timestamp":1648036800000,"open":91.33,"high":96.36,"low":90.92,"close":95.67,"volume":943577.35}
{"timestamp":1648051200000,"open":95.68,"high":96.13,"low":92.56,"close":92.79,"volume":715049.22}
{"timestamp":1648065600000,"open":92.81,"high":95.25,"low":92.65,"close":94.89,"volume":376239.34}
{"timestamp":1648080000000,"open":94.88,"high":96.0,"low":93.26,"close":94.66,"volume":627057.75}
{"timestamp":1648094400000,"open":94.65,"high":97.6,"low":94.61,"close":97.11,"volume":578621.24}
{"timestamp":1648108800000,"open":97.11,"high":101.85,"low":96.66,"close":100.05,"volume":1134848.18}
{"timestamp":1648123200000,"open":100.05,"high":102.19,"low":98.21,"close":101.62,"volume":1225892.79}
{"timestamp":1648137600000,"open":101.62,"high":103.7,"low":100.61,"close":102.88,"volume":785848.27}
{"timestamp":1648152000000,"open":102.89,"high":103.49,"low":101.47,"close":102.32,"volume":424740.28}
{"timestamp":1648166400000,"open":102.32,"high":104.75,"low":100.82,"close":103.51,"volume":690048.22}
{"timestamp":1648180800000,"open":103.5,"high":104.86,"low":102.63,"close":102.88,"volume":413216.24}
{"timestamp":1648195200000,"open":102.87,"high":104.46,"low":101.46,"close":104.25,"volume":538244.85}
{"timestamp":1648209600000,"open":104.25,"high":104.49,"low":99.61,"close":100.23,"volume":758264.46}
{"timestamp":1648224000000,"open":100.24,"high":100.85,"low":96.95,"close":98.47,"volume":736795.19}
{"timestamp":1648238400000,"open":98.48,"high":99.24,"low":97.8,"close":98.6,"volume":223871.61}
{"timestamp":1648252800000,"open":98.6,"high":99.25,"low":97.63,"close":98.92,"volume":250241.57}
{"timestamp":1648267200000,"open":98.92,"high":101.49,"low":98.57,"close":101.24,"volume":349571.35}
{"timestamp":1648281600000,"open":101.23,"high":101.48,"low":99.96,"close":100.39,"volume":281861.37}
{"timestamp":1648296000000,"open":100.39,"high":101.95,"low":99.72,"close":101.2,"volume":300618.64}
{"timestamp":1648310400000,"open":101.2,"high":103.3,"low":101.09,"close":102.69,"volume":453633.44}
{"timestamp":1648324800000,"open":102.69,"high":103.4,"low":101.22,"close":101.73,"volume":270417.07}
{"timestamp":1648339200000,"open":101.73,"high":103.03,"low":101.35,"close":101.82,"volume":242275.16}
{"timestamp":1648353600000,"open":101.82,"high":102.44,"low":101.08,"close":102.21,"volume":167466.48}
{"timestamp":1648368000000,"open":102.22,"high":102.45,"low":100.22,"close":100.46,"volume":216839.41}
{"timestamp":1648382400000,"open":100.47,"high":101.58,"low":98.77,"close":101.46,"volume":395627.49}
{"timestamp":1648396800000,"open":101.45,"high":103.44,"low":100.93,"close":103.23,"volume":397399.63}
{"timestamp":1648411200000,"open":103.23,"high":107.46,"low":101.81,"close":107.04,"volume":931472.47}
{"timestamp":1648425600000,"open":107.04,"high":107.71,"low":105.22,"close":106.84,"volume":537697.73}
{"timestamp":1648440000000,"open":106.84,"high":111.93,"low":105.89,"close":108.91,"volume":770049.13}
{"timestamp":1648454400000,"open":108.92,"high":111.66,"low":107.66,"close":110.06,"volume":545275.55}
{"timestamp":1648468800000,"open":110.07,"high":113.87,"low":109.23,"close":109.89,"volume":949123.68}
{"timestamp":1648483200000,"open":109.89,"high":112.98,"low":108.88,"close":111.38,"volume":603037.04}
{"timestamp":1648497600000,"open":111.38,"high":113.04,"low":105.4,"close":105.75,"volume":740840.09}
{"timestamp":1648512000000,"open":105.75,"high":110.47,"low":105.49,"close":109.17,"volume":439623.27}
{"timestamp":1648526400000,"open":109.16,"high":111.75,"low":108.56,"close":109.92,"volume":443615.89}
{"timestamp":1648540800000,"open":109.88,"high":113.66,"low":109.84,"close":113.38,"volume":463176.67}
{"timestamp":1648555200000,"open":113.37,"high":115.7,"low":111.21,"close":111.62,"volume":942282.01}
{"timestamp":1648569600000,"open":111.62,"high":114.13,"low":108.84,"close":113.91,"volume":953500.79}
{"timestamp":1648584000000,"open":113.92,"high":113.98,"low":109.23,"close":111.62,"volume":485061.29}
{"timestamp":1648598400000,"open":111.62,"high":111.62,"low":107.11,"close":110.75,"volume":555536.39}
{"timestamp":1648612800000,"open":110.75,"high":112.89,"low":109.57,"close":112.33,"volume":565727.23}
{"timestamp":1648627200000,"open":112.32,"high":112.93,"low":110.72,"close":112.18,"volume":374750.5}
{"timestamp":1648641600000,"open":112.19,"high":125.26,"low":111.52,"close":122.63,"volume":2215964.44}
{"timestamp":1648656000000,"open":122.62,"high":125.05,"low":119.6,"close":121.16,"volume":1031764.92}
{"timestamp":1648670400000,"open":121.16,"high":121.48,"low":119.1,"close":120.82,"volume":506680.68}
{"timestamp":1648684800000,"open":120.82,"high":123.95,"low":119.95,"close":121.25,"volume":593354.87}
{"timestamp":1648699200000,"open":121.26,"high":123.59,"low":120.39,"close":123.28,"volume":304086.14}
{"timestamp":1648713600000,"open":123.28,"high":127.98,"low":122.41,"close":127.24,"volume":750998.28}
{"timestamp":1648728000000,"open":127.24,"high":129.5,"low":121.24,"close":125.3,"volume":1786204.1}
{"timestamp":1648742400000,"open":125.28,"high":127.48,"low":121.72,"close":122.96,"volume":1227760.47}
{"timestamp":1648756800000,"open":122.96,"high":125.6,"low":122.21,"close":122.77,"volume":481571.04}
{"timestamp":1648771200000,"open":122.79,"high":124.94,"low":117.39,"close":121.95,"volume":1105757.83}
{"timestamp":1648785600000,"open":121.95,"high":126.46,"low":119.82,"close":126.45,"volume":766272.4}
{"timestamp":1648800000000,"open":126.45,"high":127.2,"low":123.99,"close":124.37,"volume":617000.71}
{"timestamp":1648814400000,"open":124.34,"high":133.71,"low":122.1,"close":132.75,"volume":1519470.26}
{"timestamp":1648828800000,"open":132.73,"high":137.59,"low":132.12,"close":137.44,"volume":874196.76}
{"timestamp":1648843200000,"open":137.42,"high":138.4,"low":133.42,"close":134.52,"volume":622379.67}
{"timestamp":1648857600000,"open":134.53,"high":137.28,"low":133.05,"close":134.78,"volume":794611.64}
{"timestamp":1648872000000,"open":134.8,"high":136.32,"low":134.13,"close":135.81,"volume":340299.66}
{"timestamp":1648886400000,"open":135.81,"high":138.43,"low":135.04,"close":137.66,"volume":483990.57}
{"timestamp":1648900800000,"open":137.67,"high":143.51,"low":136.12,"close":137.96,"volume":1344646.67}
{"timestamp":1648915200000,"open":137.96,"high":140.55,"low":134.36,"close":135.87,"volume":778942.67}
{"timestamp":1648929600000,"open":135.87,"high":137.51,"low":131.47,"close":132.49,"volume":451492.99}
{"timestamp":1648944000000,"open":132.48,"high":136.19,"low":130.52,"close":135.45,"volume":632085.6}
{"timestamp":1648958400000,"open":135.46,"high":138.95,"low":135.46,"close":137.56,"volume":471239.75}
{"timestamp":1648972800000,"open":137.59,"high":141.11,"low":136.28,"close":139.1,"volume":528521.64}
{"timestamp":1648987200000,"open":139.1,"high":140.02,"low":135.51,"close":136.05,"volume":500177.79}
{"timestamp":1649001600000,"open":136.05,"high":136.98,"low":134.09,"close":135.29,"volume":363318.04}
{"timestamp":1649016000000,"open":135.3,"high":139.45,"low":135.05,"close":136.9,"volume":469164.23}
{"timestamp":1649030400000,"open":136.9,"high":137.39,"low":134.07,"close":135.31,"volume":429450.77}
{"timestamp":1649044800000,"open":135.31,"high":138.29,"low":134.86,"close":136.93,"volume":308229.16}
{"timestamp":1649059200000,"open":136.94,"high":137.88,"low":133.14,"close":134.76,"volume":495681.81}
{"timestamp":1649073600000,"open":134.76,"high":135.48,"low":128.26,"close":129.32,"volume":931758.53}
{"timestamp":1649088000000,"open":129.32,"high":131.54,"low":125.82,"close":130.11,"volume":824364.44}
{"timestamp":1649102400000,"open":130.11,"high":133.09,"low":129.04,"close":132.14,"volume":467416.72}
{"timestamp":1649116800000,"open":132.14,"high":133.97,"low":129.73,"close":133.36,"volume":329876.0}
{"timestamp":1649131200000,"open":133.38,"high":134.22,"low":131.39,"close":133.34,"volume":286877.96}
{"timestamp":1649145600000,"open":133.35,"high":134.86,"low":131.46,"close":134.51,"volume":316567.54}
{"timestamp":1649160000000,"open":134.51,"high":136.63,"low":129.24,"close":131.51,"volume":914548.38}
{"timestamp":1649174400000,"open":131.5,"high":133.61,"low":129.17,"close":131.19,"volume":626550.52}
{"timestamp":1649188800000,"open":131.19,"high":131.5,"low":126.07,"close":126.87,"volume":359465.14}
{"timestamp":1649203200000,"open":126.88,"high":126.97,"low":120.12,"close":123.69,"volume":765680.7}
{"timestamp":1649217600000,"open":123.7,"high":127.4,"low":123.0,"close":125.51,"volume":300221.36}
{"timestamp":1649232000000,"open":125.52,"high":125.85,"low":119.25,"close":121.63,"volume":556094.42}
{"timestamp":1649246400000,"open":121.62,"high":123.2,"low":114.71,"close":117.63,"volume":1195498.0}
{"timestamp":1649260800000,"open":117.63,"high":120.0,"low":114.5,"close":118.8,"volume":952722.34}
{"timestamp":1649275200000,"open":118.78,"high":119.6,"low":112.1,"close":112.95,"volume":496653.38}
{"timestamp":1649289600000,"open":112.94,"high":114.94,"low":110.88,"close":113.78,"volume":813874.74}
{"timestamp":1649304000000,"open":113.78,"high":116.48,"low":113.05,"close":116.03,"volume":417369.03}
{"timestamp":1649318400000,"open":116.02,"high":117.7,"low":113.78,"close":117.46,"volume":482942.56}
{"timestamp":1649332800000,"open":117.46,"high":118.62,"low":111.74,"close":113.23,"volume":767176.86}
{"timestamp":1649347200000,"open":113.23,"high":118.6,"low":112.71,"close":117.71,"volume":572636.27}
{"timestamp":1649361600000,"open":117.7,"high":120.0,"low":116.76,"close":118.48,"volume":272347.29}
{"timestamp":1649376000000,"open":118.47,"high":122.42,"low":118.01,"close":122.08,"volume":520556.63}
{"timestamp":1649390400000,"open":122.1,"high":122.36,"low":116.68,"close":119.11,"volume":422915.75}
{"timestamp":1649404800000,"open":119.13,"high":120.24,"low":114.86,"close":115.28,"volume":533861.06}
{"timestamp":1649419200000,"open":115.28,"high":118.57,"low":112.89,"close":116.48,"volume":801195.88}
{"timestamp":1649433600000,"open":116.48,"high":116.87,"low":112.72,"close":113.57,"volume":545996.44}
{"timestamp":1649448000000,"open":113.56,"high":114.0,"low":108.1,"close":109.92,"volume":504440.73}
{"timestamp":1649462400000,"open":109.92,"high":111.81,"low":108.28,"close":109.43,"volume":330578.49}
{"timestamp":1649476800000,"open":109.46,"high":111.17,"low":109.01,"close":110.63,"volume":220287.31}
{"timestamp":1649491200000,"open":110.62,"high":111.17,"low":108.96,"close":110.5,"volume":195063.1}
{"timestamp":1649505600000,"open":110.51,"high":111.8,"low":109.33,"close":109.59,"volume":263360.87}
{"timestamp":1649520000000,"open":109.6,"high":111.58,"low":109.28,"close":109.78,"volume":163970.15}
{"timestamp":1649534400000,"open":109.78,"high":113.69,"low":109.55,"close":112.96,"volume":203636.85}
{"timestamp":1649548800000,"open":112.97,"high":113.97,"low":110.98,"close":113.4,"volume":201749.38}
{"timestamp":1649563200000,"open":113.38,"high":113.63,"low":111.4,"close":111.59,"volume":191201.35}
{"timestamp":1649577600000,"open":111.58,"high":112.21,"low":109.71,"close":111.05,"volume":225096.04}
{"timestamp":1649592000000,"open":111.06,"high":112.6,"low":110.49,"close":112.38,"volume":207614.71}
{"timestamp":1649606400000,"open":112.39,"high":116.09,"low":111.89,"close":114.54,"volume":322344.3}
{"timestamp":1649620800000,"open":114.54,"high":115.34,"low":110.52,"close":111.07,"volume":412714.26}
{"timestamp":1649635200000,"open":111.06,"high":111.94,"low":108.33,"close":109.96,"volume":396818.89}
{"timestamp":1649649600000,"open":109.97,"high":111.34,"low":109.53,"close":111.1,"volume":225770.29}
{"timestamp":1649664000000,"open":111.1,"high":111.86,"low":103.36,"close":103.93,"volume":836994.95}
{"timestamp":1649678400000,"open":103.93,"high":104.79,"low":101.21,"close":101.44,"volume":684263.67}
{"timestamp":1649692800000,"open":101.43,"high":103.86,"low":100.42,"close":101.37,"volume":619990.53}
{"timestamp":1649707200000,"open":101.37,"high":102.62,"low":98.1,"close":99.67,"volume":568294.8}
{"timestamp":1649721600000,"open":99.64,"high":101.1,"low":98.31,"close":99.72,"volume":465744.11}
{"timestamp":1649736000000,"open":99.7,"high":103.3,"low":99.26,"close":103.05,"volume":405008.05}
{"timestamp":1649750400000,"open":103.04,"high":105.7,"low":102.23,"close":105.55,"volume":449093.8}
{"timestamp":1649764800000,"open":105.54,"high":109.36,"low":104.81,"close":106.0,"volume":1150350.55}
{"timestamp":1649779200000,"open":105.99,"high":107.04,"low":100.32,"close":101.0,"volume":618193.9}
{"timestamp":1649793600000,"open":101.0,"high":103.65,"low":100.78,"close":103.22,"volume":439243.78}
{"timestamp":1649808000000,"open":103.21,"high":105.11,"low":101.87,"close":103.68,"volume":302837.84}
{"timestamp":1649822400000,"open":103.67,"high":104.84,"low":102.93,"close":103.94,"volume":236410.82}
{"timestamp":1649836800000,"open":103.95,"high":104.29,"low":101.0,"close":101.05,"volume":294106.19}
{"timestamp":1649851200000,"open":101.05,"high":106.04,"low":100.09,"close":105.15,"volume":714199.0}
{"timestamp":1649865600000,"open":105.13,"high":105.99,"low":103.64,"close":103.95,"volume":388075.97}
{"timestamp":1649880000000,"open":103.92,"high":105.47,"low":103.66,"close":104.94,"volume":268676.58}
{"timestamp":1649894400000,"open":104.92,"high":107.34,"low":104.53,"close":105.62,"volume":352599.93}
{"timestamp":1649908800000,"open":105.63,"high":107.72,"low":105.56,"close":106.41,"volume":339439.57}
{"timestamp":1649923200000,"open":106.4,"high":107.28,"low":103.23,"close":103.67,"volume":408112.34}
{"timestamp":1649937600000,"open":103.66,"high":105.78,"low":101.13,"close":101.34,"volume":615939.36}
{"timestamp":1649952000000,"open":101.36,"high":101.98,"low":98.77,"close":99.57,"volume":713840.17}
{"timestamp":1649966400000,"open":99.57,"high":101.29,"low":99.09,"close":100.77,"volume":281142.39}
{"timestamp":1649980800000,"open":100.77,"high":102.11,"low":99.55,"close":102.07,"volume":227690.1}
{"timestamp":1649995200000,"open":102.06,"high":102.49,"low":100.53,"close":101.79,"volume":231024.21}
{"timestamp":1650009600000,"open":101.81,"high":102.1,"low":100.86,"close":101.72,"volume":166503.61}
{"timestamp":1650024000000,"open":101.72,"high":102.91,"low":99.85,"close":102.31,"volume":359114.22}
{"timestamp":1650038400000,"open":102.32,"high":102.81,"low":100.2,"close":100.39,"volume":251121.84}
{"timestamp":1650052800000,"open":100.38,"high":101.42,"low":100.33,"close":101.31,"volume":149036.39}
{"timestamp":1650067200000,"open":101.38,"high":102.07,"low":100.9,"close":101.07,"volume":128322.49}
{"timestamp":1650081600000,"open":101.06,"high":101.91,"low":101.0,"close":101.48,"volume":90531.03}
{"timestamp":1650096000000,"open":101.47,"high":102.78,"low":101.1,"close":101.89,"volume":174466.83}
{"timestamp":1650110400000,"open":101.89,"high":103.5,"low":100.71,"close":100.98,"volume":318929.62}
{"timestamp":1650124800000,"open":100.96,"high":102.7,"low":100.76,"close":101.99,"volume":152075.17}
{"timestamp":1650139200000,"open":101.98,"high":102.9,"low":101.73,"close":102.06,"volume":141891.22}
{"timestamp":1650153600000,"open":102.06,"high":102.36,"low":101.01,"close":101.51,"volume":118825.3}
{"timestamp":1650168000000,"open":101.5,"high":102.25,"low":101.34,"close":101.89,"volume":114076.02}
{"timestamp":1650182400000,"open":101.89,"high":102.5,"low":101.81,"close":102.44,"volume":131925.71}
{"timestamp":1650196800000,"open":102.45,"high":105.28,"low":102.33,"close":105.11,"volume":386772.48}
{"timestamp":1650211200000,"open":105.1,"high":105.44,"low":102.76,"close":104.07,"volume":361850.94}
{"timestamp":1650225600000,"open":104.06,"high":104.26,"low":99.62,"close":100.15,"volume":396349.59}
{"timestamp":1650240000000,"open":100.15,"high":101.74,"low":99.87,"close":101.18,"volume":226649.15}
{"timestamp":1650254400000,"open":101.19,"high":101.32,"low":95.03,"close":96.43,"volume":725419.85}
{"timestamp":1650268800000,"open":96.43,"high":97.28,"low":94.62,"close":96.79,"volume":349711.63}
{"timestamp":1650283200000,"open":96.78,"high":99.19,"low":96.78,"close":98.66,"volume":520078.8}
{"timestamp":1650297600000,"open":98.66,"high":102.41,"low":97.1,"close":101.18,"volume":643988.69}
{"timestamp":1650312000000,"open":101.18,"high":102.65,"low":100.99,"close":102.33,"volume":285586.71}
{"timestamp":1650326400000,"open":102.37,"high":103.79,"low":101.2,"close":101.42,"volume":367426.66}
{"timestamp":1650340800000,"open":101.43,"high":102.59,"low":101.02,"close":101.85,"volume":226729.69}
{"timestamp":1650355200000,"open":101.85,"high":103.56,"low":101.24,"close":102.34,"volume":364085.7}
{"timestamp":1650369600000,"open":102.34,"high":108.58,"low":102.28,"close":106.46,"volume":821547.94}
{"timestamp":1650384000000,"open":106.46,"high":107.19,"low":105.28,"close":106.92,"volume":464928.41}
{"timestamp":1650398400000,"open":106.93,"high":109.0,"low":105.8,"close":108.51,"volume":430642.03}
{"timestamp":1650412800000,"open":108.51,"high":109.5,"low":107.05,"close":108.29,"volume":439424.75}
{"timestamp":1650427200000,"open":108.28,"high":108.6,"low":106.67,"close":107.01,"volume":298234.68}
{"timestamp":1650441600000,"open":107.01,"high":110.9,"low":106.61,"close":110.42,"volume":486476.15}
{"timestamp":1650456000000,"open":110.43,"high":110.74,"low":104.75,"close":105.72,"volume":859508.27}
{"timestamp":1650470400000,"open":105.72,"high":106.67,"low":104.25,"close":106.04,"volume":402520.07}
{"timestamp":1650484800000,"open":106.04,"high":107.59,"low":105.0,"close":105.59,"volume":281992.89}
{"timestamp":1650499200000,"open":105.58,"high":107.17,"low":105.39,"close":107.06,"volume":204238.78}
{"timestamp":1650513600000,"open":107.06,"high":107.63,"low":105.31,"close":106.85,"volume":262832.14}
{"timestamp":1650528000000,"open":106.85,"high":109.07,"low":105.75,"close":108.38,"volume":392040.38}
{"timestamp":1650542400000,"open":108.39,"high":110.0,"low":107.66,"close":107.75,"volume":764779.96}
{"timestamp":1650556800000,"open":107.74,"high":107.75,"low":104.18,"close":104.29,"volume":525845.6}
{"timestamp":1650571200000,"open":104.29,"high":104.34,"low":99.86,"close":101.78,"volume":521909.5}
{"timestamp":1650585600000,"open":101.78,"high":103.15,"low":101.4,"close":102.55,"volume":260618.53}
{"timestamp":1650600000000,"open":102.56,"high":103.55,"low":101.33,"close":102.62,"volume":254218.79}
{"timestamp":1650614400000,"open":102.63,"high":102.98,"low":100.11,"close":102.2,"volume":333082.22}
{"timestamp":1650628800000,"open":102.2,"high":102.78,"low":99.38,"close":99.69,"volume":510807.3}
{"timestamp":1650643200000,"open":99.69,"high":101.98,"low":99.19,"close":100.91,"volume":300907.08}
{"timestamp":1650657600000,"open":100.91,"high":101.74,"low":100.0,"close":100.55,"volume":117979.93}
{"timestamp":1650672000000,"open":100.55,"high":101.04,"low":99.32,"close":99.86,"volume":154663.18}
{"timestamp":1650686400000,"open":99.86,"high":101.27,"low":98.31,"close":101.21,"volume":214471.23}
{"timestamp":1650700800000,"open":101.21,"high":102.05,"low":100.68,"close":101.54,"volume":198986.0}
{"timestamp":1650715200000,"open":101.55,"high":102.55,"low":100.82,"close":102.14,"volume":191286.6}
{"timestamp":1650729600000,"open":102.16,"high":102.9,"low":101.44,"close":102.07,"volume":186399.51}
{"timestamp":1650744000000,"open":102.08,"high":102.49,"low":100.13,"close":100.63,"volume":135821.62}
{"timestamp":1650758400000,"open":100.63,"high":101.62,"low":100.26,"close":101.3,"volume":135661.56}
{"timestamp":1650772800000,"open":101.29,"high":102.01,"low":101.18,"close":101.81,"volume":106409.44}
{"timestamp":1650787200000,"open":101.8,"high":102.31,"low":100.82,"close":101.13,"volume":129633.7}
{"timestamp":1650801600000,"open":101.13,"high":101.54,"low":99.88,"close":100.11,"volume":240048.57}
{"timestamp":1650816000000,"open":100.11,"high":101.25,"low":98.55,"close":100.48,"volume":290265.27}
{"timestamp":1650830400000,"open":100.49,"high":100.69,"low":98.99,"close":99.23,"volume":162117.61}
{"timestamp":1650844800000,"open":99.22,"high":99.42,"low":96.18,"close":98.05,"volume":410350.25}
{"timestamp":1650859200000,"open":98.05,"high":98.3,"low":94.32,"close":95.13,"volume":397702.54}
{"timestamp":1650873600000,"open":95.12,"high":96.94,"low":94.49,"close":96.75,"volume":340350.13}
{"timestamp":1650888000000,"open":96.75,"high":98.25,"low":95.86,"close":96.95,"volume":438027.8}
{"timestamp":1650902400000,"open":96.95,"high":100.78,"low":96.8,"close":100.69,"volume":478493.72}
{"timestamp":1650916800000,"open":100.67,"high":101.59,"low":99.8,"close":100.99,"volume":252369.36}
{"timestamp":1650931200000,"open":100.98,"high":101.98,"low":100.23,"close":101.0,"volume":194841.04}
{"timestamp":1650945600000,"open":101.01,"high":101.53,"low":99.92,"close":100.88,"volume":231037.98}
{"timestamp":1650960000000,"open":100.89,"high":101.62,"low":99.77,"close":100.51,"volume":230779.82}
{"timestamp":1650974400000,"open":100.51,"high":101.09,"low":96.37,"close":96.53,"volume":485171.21}
{"timestamp":1650988800000,"open":96.53,"high":97.77,"low":95.63,"close":96.58,"volume":477789.51}
{"timestamp":1651003200000,"open":96.56,"high":97.5,"low":94.61,"close":95.7,"volume":278115.58}
{"timestamp":1651017600000,"open":95.7,"high":97.2,"low":94.89,"close":96.8,"volume":211366.84}
{"timestamp":1651032000000,"open":96.79,"high":99.54,"low":96.61,"close":99.52,"volume":220983.61}
{"timestamp":1651046400000,"open":99.55,"high":100.11,"low":98.01,"close":99.22,"volume":361814.51}
{"timestamp":1651060800000,"open":99.22,"high":100.79,"low":96.84,"close":98.15,"volume":582726.29}
{"timestamp":1651075200000,"open":98.17,"high":98.99,"low":96.82,"close":97.42,"volume":312355.67}
{"timestamp":1651089600000,"open":97.42,"high":98.89,"low":97.21,"close":98.36,"volume":144495.71}
{"timestamp":1651104000000,"open":98.35,"high":99.98,"low":97.98,"close":99.14,"volume":208564.67}
{"timestamp":1651118400000,"open":99.14,"high":100.0,"low":98.45,"close":99.48,"volume":214869.98}
{"timestamp":1651132800000,"open":99.48,"high":100.55,"low":98.97,"close":99.84,"volume":256033.68}
{"timestamp":1651147200000,"open":99.84,"high":100.07,"low":96.33,"close":97.51,"volume":573964.56}
{"timestamp":1651161600000,"open":97.48,"high":100.2,"low":96.88,"close":98.76,"volume":381281.89}
{"timestamp":1651176000000,"open":98.77,"high":99.11,"low":97.3,"close":98.24,"volume":214679.26}
{"timestamp":1651190400000,"open":98.23,"high":98.68,"low":96.96,"close":97.23,"volume":186260.21}
{"timestamp":1651204800000,"open":97.24,"high":98.05,"low":96.75,"close":97.81,"volume":173677.75}
{"timestamp":1651219200000,"open":97.81,"high":98.02,"low":95.1,"close":95.61,"volume":322554.29}
{"timestamp":1651233600000,"open":95.6,"high":97.05,"low":95.22,"close":96.16,"volume":383364.46}
{"timestamp":1651248000000,"open":96.16,"high":96.36,"low":92.35,"close":92.93,"volume":458003.85}
{"timestamp":1651262400000,"open":92.93,"high":94.5,"low":92.62,"close":93.96,"volume":212374.31}
{"timestamp":1651276800000,"open":93.96,"high":94.95,"low":93.71,"close":94.09,"volume":157067.88}
{"timestamp":1651291200000,"open":94.1,"high":94.95,"low":93.7,"close":94.03,"volume":153408.42}
{"timestamp":1651305600000,"open":94.03,"high":94.53,"low":93.56,"close":93.88,"volume":143192.42}
{"timestamp":1651320000000,"open":93.88,"high":94.2,"low":91.46,"close":92.25,"volume":268620.0}
{"timestamp":1651334400000,"open":92.24,"high":92.58,"low":90.3,"close":91.58,"volume":282941.82}
{"timestamp":1651348800000,"open":91.58,"high":91.58,"low":81.91,"close":84.63,"volume":824306.73}
{"timestamp":1651363200000,"open":84.63,"high":88.43,"low":84.15,"close":88.03,"volume":633437.44}
{"timestamp":1651377600000,"open":88.04,"high":89.85,"low":87.08,"close":88.89,"volume":346329.66}
{"timestamp":1651392000000,"open":88.9,"high":89.92,"low":87.76,"close":88.24,"volume":263666.68}
{"timestamp":1651406400000,"open":88.22,"high":90.37,"low":87.03,"close":90.03,"volume":379710.78}
{"timestamp":1651420800000,"open":90.04,"high":93.12,"low":87.07,"close":88.02,"volume":457102.05}
{"timestamp":1651435200000,"open":88.01,"high":90.48,"low":87.74,"close":89.68,"volume":273651.32}
{"timestamp":1651449600000,"open":89.67,"high":90.89,"low":88.67,"close":89.34,"volume":264547.97}
{"timestamp":1651464000000,"open":89.34,"high":90.77,"low":89.05,"close":89.79,"volume":207570.4}
{"timestamp":1651478400000,"open":89.79,"high":90.0,"low":86.29,"close":86.78,"volume":349736.17}
{"timestamp":1651492800000,"open":86.77,"high":88.94,"low":86.25,"close":87.72,"volume":535389.1}
{"timestamp":1651507200000,"open":87.74,"high":87.96,"low":85.1,"close":87.26,"volume":372006.68}
{"timestamp":1651521600000,"open":87.29,"high":88.49,"low":86.32,"close":87.5,"volume":186555.65}
{"timestamp":1651536000000,"open":87.49,"high":88.66,"low":86.72,"close":88.65,"volume":190310.94}
{"timestamp":1651550400000,"open":88.65,"high":88.81,"low":87.85,"close":88.35,"volume":179868.77}
{"timestamp":1651564800000,"open":88.35,"high":88.74,"low":87.23,"close":88.48,"volume":209574.45}
{"timestamp":1651579200000,"open":88.49,"high":88.58,"low":86.74,"close":87.22,"volume":330199.88}
{"timestamp":1651593600000,"open":87.22,"high":87.44,"low":84.82,"close":85.45,"volume":442479.62}
{"timestamp":1651608000000,"open":85.46,"high":86.59,"low":84.66,"close":85.86,"volume":209932.79}
{"timestamp":1651622400000,"open":85.86,"high":86.78,"low":85.47,"close":86.14,"volume":174356.78}
{"timestamp":1651636800000,"open":86.14,"high":87.53,"low":85.51,"close":87.34,"volume":190945.84}
{"timestamp":1651651200000,"open":87.33,"high":88.75,"low":87.06,"close":88.45,"volume":325204.73}
{"timestamp":1651665600000,"open":88.46,"high":88.75,"low":86.31,"close":87.19,"volume":409010.12}
{"timestamp":1651680000000,"open":87.19,"high":92.18,"low":86.5,"close":91.64,"volume":882733.82}
{"timestamp":1651694400000,"open":91.64,"high":93.06,"low":91.38,"close":92.77,"volume":263818.87}
{"timestamp":1651708800000,"open":92.77,"high":95.25,"low":92.67,"close":94.32,"volume":373487.8}
{"timestamp":1651723200000,"open":94.32,"high":94.57,"low":92.81,"close":93.19,"volume":235617.13}
{"timestamp":1651737600000,"open":93.19,"high":93.39,"low":92.08,"close":92.31,"volume":241956.04}
{"timestamp":1651752000000,"open":92.32,"high":92.99,"low":84.23,"close":84.95,"volume":1087642.8}
{"timestamp":1651766400000,"open":84.95,"high":86.27,"low":81.32,"close":83.76,"volume":1038314.79}
{"timestamp":1651780800000,"open":83.76,"high":85.38,"low":83.05,"close":84.52,"volume":334403.36}
{"timestamp":1651795200000,"open":84.52,"high":84.84,"low":82.56,"close":82.84,"volume":273958.12}
{"timestamp":1651809600000,"open":82.84,"high":83.51,"low":81.0,"close":82.41,"volume":469483.92}
{"timestamp":1651824000000,"open":82.42,"high":83.65,"low":80.4,"close":81.23,"volume":450704.5}
{"timestamp":1651838400000,"open":81.24,"high":83.2,"low":79.98,"close":81.79,"volume":862190.73}
{"timestamp":1651852800000,"open":81.79,"high":82.47,"low":81.02,"close":81.97,"volume":390999.45}
{"timestamp":1651867200000,"open":81.97,"high":82.4,"low":81.33,"close":81.68,"volume":159889.09}
{"timestamp":1651881600000,"open":81.67,"high":81.99,"low":80.38,"close":80.5,"volume":187958.71}
{"timestamp":1651896000000,"open":80.5,"high":80.97,"low":79.12,"close":80.46,"volume":342941.47}
{"timestamp":1651910400000,"open":80.46,"high":82.03,"low":80.24,"close":81.79,"volume":276822.59}
{"timestamp":1651924800000,"open":81.79,"high":82.33,"low":80.9,"close":82.08,"volume":337797.01}
{"timestamp":1651939200000,"open":82.09,"high":82.22,"low":81.2,"close":81.44,"volume":217718.14}
{"timestamp":1651953600000,"open":81.44,"high":81.44,"low":77.03,"close":78.86,"volume":543535.33}
{"timestamp":1651968000000,"open":78.86,"high":79.41,"low":75.93,"close":76.94,"volume":536930.44}
{"timestamp":1651982400000,"open":76.94,"high":78.6,"low":76.93,"close":77.84,"volume":339246.37}
{"timestamp":1651996800000,"open":77.84,"high":79.36,"low":77.79,"close":79.09,"volume":243515.43}
{"timestamp":1652011200000,"open":79.1,"high":79.34,"low":76.75,"close":77.14,"volume":479963.57}
{"timestamp":1652025600000,"open":77.14,"high":78.1,"low":73.69,"close":76.36,"volume":866738.9}
{"timestamp":1652040000000,"open":76.36,"high":76.55,"low":74.67,"close":75.38,"volume":270441.69}
{"timestamp":1652054400000,"open":75.39,"high":77.21,"low":73.75,"close":75.24,"volume":533201.08}
{"timestamp":1652068800000,"open":75.25,"high":76.06,"low":73.32,"close":73.94,"volume":347822.57}
{"timestamp":1652083200000,"open":73.93,"high":75.25,"low":70.68,"close":72.23,"volume":734083.75}
{"timestamp":1652097600000,"open":72.24,"high":73.13,"low":69.22,"close":69.84,"volume":1071627.01}
{"timestamp":1652112000000,"open":69.84,"high":70.36,"low":62.88,"close":65.09,"volume":1964641.079}
{"timestamp":1652126400000,"open":65.14,"high":68.43,"low":61.7,"close":62.16,"volume":1194661.193}
{"timestamp":1652140800000,"open":62.16,"high":66.65,"low":60.13,"close":64.46,"volume":2005491.911}
{"timestamp":1652155200000,"open":64.46,"high":73.0,"low":64.09,"close":68.91,"volume":1671925.7}
{"timestamp":1652169600000,"open":68.91,"high":72.1,"low":68.44,"close":71.56,"volume":1061646.77}
{"timestamp":1652184000000,"open":71.56,"high":74.03,"low":67.27,"close":69.46,"volume":1386878.58}
{"timestamp":1652198400000,"open":69.46,"high":71.1,"low":67.17,"close":67.52,"volume":715431.83}
{"timestamp":1652212800000,"open":67.51,"high":67.72,"low":63.23,"close":66.9,"volume":1013666.54}
{"timestamp":1652227200000,"open":66.9,"high":68.31,"low":65.01,"close":66.2,"volume":802995.1}
{"timestamp":1652241600000,"open":66.19,"high":68.44,"low":60.67,"close":62.62,"volume":1468779.5}
{"timestamp":1652256000000,"open":62.6,"high":66.41,"low":61.01,"close":61.39,"volume":1429999.22}
{"timestamp":1652270400000,"open":61.39,"high":63.93,"low":48.0,"close":55.53,"volume":4231695.538}
{"timestamp":1652284800000,"open":55.52,"high":56.75,"low":47.0,"close":47.9,"volume":1653477.67}
{"timestamp":1652299200000,"open":47.89,"high":51.01,"low":43.17,"close":50.9,"volume":2039175.993}
{"timestamp":1652313600000,"open":50.9,"high":54.29,"low":45.07,"close":45.18,"volume":2596284.14}
{"timestamp":1652328000000,"open":45.17,"high":46.76,"low":37.37,"close":44.7,"volume":4654030.075}
{"timestamp":1652342400000,"open":44.7,"high":47.95,"low":41.44,"close":43.95,"volume":2349500.85}
{"timestamp":1652356800000,"open":43.94,"high":49.33,"low":42.68,"close":44.67,"volume":1842532.03}
{"timestamp":1652371200000,"open":44.66,"high":48.07,"low":43.32,"close":44.63,"volume":1223532.36}
{"timestamp":1652385600000,"open":44.65,"high":45.67,"low":41.5,"close":44.64,"volume":969941.01}
{"timestamp":1652400000000,"open":44.64,"high":52.11,"low":43.83,"close":50.43,"volume":1768865.76}
{"timestamp":1652414400000,"open":50.43,"high":53.92,"low":48.88,"close":49.07,"volume":1941655.15}
{"timestamp":1652428800000,"open":49.08,"high":53.28,"low":49.06,"close":53.18,"volume":1254138.81}
{"timestamp":1652443200000,"open":53.19,"high":56.99,"low":51.91,"close":53.08,"volume":1812002.33}
{"timestamp":1652457600000,"open":53.09,"high":54.25,"low":49.7,"close":51.49,"volume":1275270.4}
{"timestamp":1652472000000,"open":51.51,"high":51.91,"low":48.24,"close":48.92,"volume":666662.05}
{"timestamp":1652486400000,"open":48.93,"high":53.91,"low":48.56,"close":51.73,"volume":882937.91}
{"timestamp":1652500800000,"open":51.72,"high":53.37,"low":50.55,"close":50.74,"volume":629761.16}
{"timestamp":1652515200000,"open":50.75,"high":51.57,"low":47.34,"close":48.04,"volume":896213.49}
{"timestamp":1652529600000,"open":48.05,"high":49.18,"low":46.14,"close":46.47,"volume":941960.79}
{"timestamp":1652544000000,"open":46.47,"high":50.74,"low":45.81,"close":49.37,"volume":1043575.48}
{"timestamp":1652558400000,"open":49.37,"high":52.98,"low":49.32,"close":52.43,"volume":705038.38}
{"timestamp":1652572800000,"open":52.43,"high":52.83,"low":49.63,"close":50.2,"volume":529270.86}
{"timestamp":1652587200000,"open":50.19,"high":52.6,"low":49.86,"close":51.46,"volume":464114.58}
{"timestamp":1652601600000,"open":51.46,"high":53.68,"low":50.81,"close":53.45,"volume":535327.16}
{"timestamp":1652616000000,"open":53.45,"high":54.77,"low":52.21,"close":52.88,"volume":758261.33}
{"timestamp":1652630400000,"open":52.88,"high":55.65,"low":52.69,"close":55.27,"volume":618783.47}
{"timestamp":1652644800000,"open":55.27,"high":59.31,"low":55.01,"close":58.83,"volume":979801.37}
{"timestamp":1652659200000,"open":58.83,"high":58.83,"low":55.31,"close":56.09,"volume":716367.84}
{"timestamp":1652673600000,"open":56.1,"high":56.43,"low":53.18,"close":53.79,"volume":866441.59}
{"timestamp":1652688000000,"open":53.79,"high":55.24,"low":52.58,"close":53.82,"volume":934484.92}
{"timestamp":1652702400000,"open":53.83,"high":55.5,"low":51.89,"close":53.29,"volume":1162341.88}
{"timestamp":1652716800000,"open":53.29,"high":55.48,"low":52.22,"close":54.0,"volume":951345.71}
{"timestamp":1652731200000,"open":54.01,"high":55.8,"low":53.2,"close":53.79,"volume":787239.69}
{"timestamp":1652745600000,"open":53.8,"high":56.13,"low":53.7,"close":55.77,"volume":553906.06}
{"timestamp":1652760000000,"open":55.76,"high":57.67,"low":55.09,"close":55.78,"volume":698826.76}
{"timestamp":1652774400000,"open":55.78,"high":57.1,"low":55.42,"close":55.67,"volume":466134.78}
{"timestamp":1652788800000,"open":55.66,"high":58.22,"low":54.33,"close":55.17,"volume":1091733.24}
{"timestamp":1652803200000,"open":55.17,"high":56.08,"low":53.04,"close":55.19,"volume":984709.34}
{"timestamp":1652817600000,"open":55.18,"high":57.62,"low":55.0,"close":57.02,"volume":550756.41}
{"timestamp":1652832000000,"open":57.01,"high":57.85,"low":54.88,"close":55.09,"volume":451901.08}
{"timestamp":1652846400000,"open":55.08,"high":56.25,"low":54.78,"close":55.42,"volume":532799.67}
{"timestamp":1652860800000,"open":55.42,"high":55.55,"low":53.78,"close":54.2,"volume":632262.63}
{"timestamp":1652875200000,"open":54.2,"high":54.31,"low":49.68,"close":50.4,"volume":1268324.04}
{"timestamp":1652889600000,"open":50.4,"high":51.99,"low":49.83,"close":51.72,"volume":1050681.76}
{"timestamp":1652904000000,"open":51.73,"high":51.76,"low":49.38,"close":49.93,"volume":534878.85}
{"timestamp":1652918400000,"open":49.93,"high":50.97,"low":48.2,"close":50.63,"volume":632481.38}
{"timestamp":1652932800000,"open":50.63,"high":52.26,"low":50.16,"close":51.08,"volume":486840.35}
{"timestamp":1652947200000,"open":51.07,"high":51.56,"low":48.25,"close":51.22,"volume":807265.46}
{"timestamp":1652961600000,"open":51.22,"high":54.09,"low":50.3,"close":53.22,"volume":1643641.17}
{"timestamp":1652976000000,"open":53.22,"high":53.58,"low":51.58,"close":51.6,"volume":765581.72}
{"timestamp":1652990400000,"open":51.6,"high":52.65,"low":50.71,"close":52.2,"volume":458525.86}
{"timestamp":1653004800000,"open":52.2,"high":53.54,"low":51.43,"close":51.5,"volume":586870.14}
{"timestamp":1653019200000,"open":51.49,"high":52.36,"low":50.6,"close":52.08,"volume":792941.48}
{"timestamp":1653033600000,"open":52.08,"high":53.62,"low":51.81,"close":53.16,"volume":726679.89}
{"timestamp":1653048000000,"open":53.17,"high":53.24,"low":49.29,"close":49.41,"volume":1281805.12}
{"timestamp":1653062400000,"open":49.41,"high":50.31,"low":47.81,"close":50.16,"volume":991087.68}
{"timestamp":1653076800000,"open":50.16,"high":50.77,"low":49.33,"close":49.43,"volume":432251.36}
{"timestamp":1653091200000,"open":49.42,"high":50.23,"low":48.43,"close":50.13,"volume":429028.61}
{"timestamp":1653105600000,"open":50.13,"high":50.38,"low":49.45,"close":50.0,"volume":301282.14}
{"timestamp":1653120000000,"open":50.0,"high":50.2,"low":48.93,"close":49.44,"volume":290726.62}
{"timestamp":1653134400000,"open":49.44,"high":50.84,"low":48.99,"close":50.71,"volume":362114.18}
{"timestamp":1653148800000,"open":50.71,"high":51.21,"low":49.95,"close":50.22,"volume":374887.08}
{"timestamp":1653163200000,"open":50.21,"high":50.65,"low":49.45,"close":50.31,"volume":211066.31}
{"timestamp":1653177600000,"open":50.3,"high":50.74,"low":49.93,"close":50.14,"volume":205163.33}
{"timestamp":1653192000000,"open":50.14,"high":50.54,"low":49.69,"close":50.27,"volume":238719.84}
{"timestamp":1653206400000,"open":50.27,"high":52.01,"low":50.19,"close":51.49,"volume":635307.26}
{"timestamp":1653220800000,"open":51.49,"high":52.89,"low":51.33,"close":51.81,"volume":855856.02}
{"timestamp":1653235200000,"open":51.82,"high":52.23,"low":51.14,"close":51.42,"volume":319079.62}
{"timestamp":1653249600000,"open":51.42,"high":53.2,"low":51.32,"close":52.48,"volume":469592.38}
{"timestamp":1653264000000,"open":52.48,"high":53.19,"low":51.82,"close":52.22,"volume":274299.03}
{"timestamp":1653278400000,"open":52.22,"high":54.38,"low":51.91,"close":53.56,"volume":609323.45}
{"timestamp":1653292800000,"open":53.56,"high":54.68,"low":52.94,"close":54.01,"volume":577319.77}
{"timestamp":1653307200000,"open":54.01,"high":54.64,"low":52.22,"close":53.86,"volume":948701.84}
{"timestamp":1653321600000,"open":53.87,"high":54.44,"low":50.03,"close":50.09,"volume":941483.7}
{"timestamp":1653336000000,"open":50.09,"high":51.05,"low":48.61,"close":49.17,"volume":850527.09}
{"timestamp":1653350400000,"open":49.17,"high":49.98,"low":48.89,"close":49.89,"volume":313008.02}
{"timestamp":1653364800000,"open":49.89,"high":50.32,"low":49.41,"close":49.84,"volume":367585.87}
{"timestamp":1653379200000,"open":49.83,"high":49.97,"low":48.68,"close":49.55,"volume":463506.87}
{"timestamp":1653393600000,"open":49.54,"high":50.61,"low":47.1,"close":50.09,"volume":1311624.91}
{"timestamp":1653408000000,"open":50.08,"high":50.85,"low":48.56,"close":49.09,"volume":795689.0}
{"timestamp":1653422400000,"open":49.09,"high":50.12,"low":48.74,"close":49.67,"volume":394033.98}
{"timestamp":1653436800000,"open":49.67,"high":50.55,"low":49.01,"close":50.32,"volume":488938.97}
{"timestamp":1653451200000,"open":50.33,"high":50.35,"low":48.56,"close":48.83,"volume":406476.88}
{"timestamp":1653465600000,"open":48.83,"high":49.38,"low":47.59,"close":47.69,"volume":545785.32}
{"timestamp":1653480000000,"open":47.68,"high":48.89,"low":47.57,"close":48.25,"volume":788401.17}
{"timestamp":1653494400000,"open":48.25,"high":49.13,"low":47.81,"close":48.31,"volume":684377.21}
{"timestamp":1653508800000,"open":48.3,"high":48.89,"low":47.87,"close":47.98,"volume":380939.21}
{"timestamp":1653523200000,"open":47.97,"high":48.66,"low":47.86,"close":48.18,"volume":385398.32}
{"timestamp":1653537600000,"open":48.19,"high":48.32,"low":45.57,"close":46.42,"volume":852202.37}
{"timestamp":1653552000000,"open":46.41,"high":46.5,"low":43.14,"close":43.72,"volume":1659247.7}
{"timestamp":1653566400000,"open":43.71,"high":45.89,"low":41.69,"close":45.11,"volume":2229700.46}
{"timestamp":1653580800000,"open":45.11,"high":46.68,"low":43.9,"close":44.05,"volume":1185830.21}
{"timestamp":1653595200000,"open":44.04,"high":44.83,"low":43.29,"close":43.44,"volume":713607.68}
{"timestamp":1653609600000,"open":43.44,"high":43.95,"low":41.18,"close":42.65,"volume":1333049.96}
{"timestamp":1653624000000,"open":42.66,"high":42.91,"low":39.93,"close":41.04,"volume":1764082.88}
{"timestamp":1653638400000,"open":41.04,"high":42.27,"low":40.52,"close":41.59,"volume":1174262.67}
{"timestamp":1653652800000,"open":41.58,"high":43.61,"low":41.27,"close":42.15,"volume":1543672.7}
{"timestamp":1653667200000,"open":42.14,"high":42.36,"low":40.42,"close":41.86,"volume":1190551.03}
{"timestamp":1653681600000,"open":41.86,"high":42.6,"low":40.56,"close":41.17,"volume":542195.56}
{"timestamp":1653696000000,"open":41.18,"high":42.56,"low":40.33,"close":41.32,"volume":936054.28}
{"timestamp":1653710400000,"open":41.33,"high":42.2,"low":41.09,"close":41.71,"volume":496577.97}
{"timestamp":1653724800000,"open":41.72,"high":41.99,"low":41.12,"close":41.59,"volume":454961.48}
{"timestamp":1653739200000,"open":41.59,"high":43.5,"low":41.47,"close":42.98,"volume":926852.16}
{"timestamp":1653753600000,"open":42.98,"high":44.76,"low":42.49,"close":44.43,"volume":984989.85}
{"timestamp":1653768000000,"open":44.43,"high":45.08,"low":43.72,"close":44.25,"volume":518081.32}
{"timestamp":1653782400000,"open":44.24,"high":44.41,"low":42.14,"close":42.36,"volume":1013068.99}
{"timestamp":1653796800000,"open":42.36,"high":42.66,"low":41.79,"close":42.45,"volume":459486.33}
{"timestamp":1653811200000,"open":42.44,"high":44.18,"low":42.28,"close":44.07,"volume":952513.78}
{"timestamp":1653825600000,"open":44.06,"high":45.67,"low":44.06,"close":44.71,"volume":1138105.75}
{"timestamp":1653840000000,"open":44.7,"high":45.32,"low":44.08,"close":44.26,"volume":554492.73}
{"timestamp":1653854400000,"open":44.25,"high":45.17,"low":44.16,"close":44.98,"volume":511203.52}
{"timestamp":1653868800000,"open":44.98,"high":46.79,"low":44.27,"close":45.95,"volume":1025608.6}
{"timestamp":1653883200000,"open":45.95,"high":47.37,"low":45.54,"close":47.07,"volume":953015.34}
{"timestamp":1653897600000,"open":47.06,"high":47.24,"low":45.87,"close":46.07,"volume":653371.46}
{"timestamp":1653912000000,"open":46.06,"high":46.65,"low":44.94,"close":45.84,"volume":953112.89}
{"timestamp":1653926400000,"open":45.85,"high":46.36,"low":45.4,"close":45.67,"volume":527655.28}
{"timestamp":1653940800000,"open":45.66,"high":48.39,"low":45.46,"close":47.22,"volume":1363549.57}
{"timestamp":1653955200000,"open":47.22,"high":48.24,"low":46.19,"close":47.7,"volume":793168.37}
{"timestamp":1653969600000,"open":47.7,"high":47.83,"low":45.87,"close":46.36,"volume":944938.89}
{"timestamp":1653984000000,"open":46.36,"high":46.93,"low":45.96,"close":46.59,"volume":589956.24}
{"timestamp":1653998400000,"open":46.58,"high":46.78,"low":44.56,"close":46.35,"volume":1067426.77}
{"timestamp":1654012800000,"open":46.34,"high":46.83,"low":45.21,"close":45.53,"volume":707504.93}
{"timestamp":1654027200000,"open":45.53,"high":46.21,"low":45.4,"close":45.77,"volume":376541.53}
{"timestamp":1654041600000,"open":45.78,"high":46.12,"low":44.67,"close":44.78,"volume":457925.08}
{"timestamp":1654056000000,"open":44.77,"high":45.21,"low":44.34,"close":44.59,"volume":528554.04}
{"timestamp":1654070400000,"open":44.59,"high":45.29,"low":44.23,"close":44.6,"volume":416057.41}
{"timestamp":1654084800000,"open":44.6,"high":45.67,"low":42.81,"close":42.93,"volume":1188763.62}
{"timestamp":1654099200000,"open":42.94,"high":43.12,"low":40.77,"close":41.29,"volume":1270027.78}
{"timestamp":1654113600000,"open":41.29,"high":41.38,"low":39.51,"close":40.11,"volume":917369.01}
{"timestamp":1654128000000,"open":40.11,"high":40.24,"low":38.7,"close":38.85,"volume":1026539.96}
{"timestamp":1654142400000,"open":38.86,"high":40.1,"low":38.13,"close":39.68,"volume":875608.57}
{"timestamp":1654156800000,"open":39.69,"high":41.2,"low":39.48,"close":41.04,"volume":765420.82}
{"timestamp":1654171200000,"open":41.04,"high":41.22,"low":39.64,"close":40.7,"volume":1367706.94}
{"timestamp":1654185600000,"open":40.7,"high":41.05,"low":39.91,"close":40.45,"volume":566297.94}
{"timestamp":1654200000000,"open":40.45,"high":41.65,"low":40.39,"close":40.85,"volume":552296.04}
{"timestamp":1654214400000,"open":40.86,"high":41.54,"low":40.43,"close":41.15,"volume":518060.51}
{"timestamp":1654228800000,"open":41.13,"high":41.22,"low":40.27,"close":40.32,"volume":371027.15}
{"timestamp":1654243200000,"open":40.33,"high":40.47,"low":37.93,"close":38.25,"volume":1261230.45}
{"timestamp":1654257600000,"open":38.26,"high":38.71,"low":37.63,"close":38.05,"volume":1128286.6}
{"timestamp":1654272000000,"open":38.05,"high":38.59,"low":37.77,"close":38.17,"volume":691037.51}
{"timestamp":1654286400000,"open":38.18,"high":38.97,"low":37.92,"close":38.28,"volume":467682.42}
{"timestamp":1654300800000,"open":38.28,"high":38.38,"low":35.71,"close":36.3,"volume":1093200.49}
{"timestamp":1654315200000,"open":36.3,"high":37.48,"low":36.22,"close":37.34,"volume":550633.45}
{"timestamp":1654329600000,"open":37.34,"high":37.9,"low":36.84,"close":37.0,"volume":511308.57}
{"timestamp":1654344000000,"open":37.0,"high":38.22,"low":36.55,"close":37.77,"volume":697210.18}
{"timestamp":1654358400000,"open":37.76,"high":38.21,"low":37.34,"close":37.51,"volume":411222.97}
{"timestamp":1654372800000,"open":37.51,"high":39.5,"low":37.44,"close":39.0,"volume":472601.13}
{"timestamp":1654387200000,"open":39.02,"high":39.47,"low":37.85,"close":38.3,"volume":398854.94}
{"timestamp":1654401600000,"open":38.31,"high":39.35,"low":37.94,"close":38.83,"volume":618300.92}
{"timestamp":1654416000000,"open":38.82,"high":39.96,"low":38.74,"close":39.47,"volume":994208.23}
{"timestamp":1654430400000,"open":39.46,"high":39.86,"low":38.76,"close":39.82,"volume":517383.49}
{"timestamp":1654444800000,"open":39.82,"high":40.22,"low":39.21,"close":39.65,"volume":443944.0}
{"timestamp":1654459200000,"open":39.66,"high":40.09,"low":38.41,"close":38.52,"volume":645819.8}
{"timestamp":1654473600000,"open":38.53,"high":41.97,"low":38.33,"close":41.77,"volume":1267471.65}
{"timestamp":1654488000000,"open":41.77,"high":43.99,"low":41.52,"close":43.05,"volume":1176115.16}
{"timestamp":1654502400000,"open":43.05,"high":44.87,"low":42.94,"close":43.92,"volume":1188437.47}
{"timestamp":1654516800000,"open":43.93,"high":44.14,"low":42.31,"close":42.83,"volume":1457032.22}
{"timestamp":1654531200000,"open":42.83,"high":42.86,"low":41.53,"close":42.23,"volume":917309.95}
{"timestamp":1654545600000,"open":42.23,"high":43.28,"low":41.1,"close":42.39,"volume":816891.85}
{"timestamp":1654560000000,"open":42.39,"high":42.8,"low":38.7,"close":39.55,"volume":2177248.28}
{"timestamp":1654574400000,"open":39.55,"high":39.68,"low":38.83,"close":39.31,"volume":588584.08}
{"timestamp":1654588800000,"open":39.32,"high":39.67,"low":37.12,"close":38.07,"volume":1592419.71}
{"timestamp":1654603200000,"open":38.07,"high":39.64,"low":37.66,"close":39.14,"volume":1021706.11}
{"timestamp":1654617600000,"open":39.14,"high":41.16,"low":38.63,"close":40.44,"volume":988549.55}
{"timestamp":1654632000000,"open":40.44,"high":41.36,"low":38.4,"close":39.31,"volume":1308779.1}
{"timestamp":1654646400000,"open":39.32,"high":40.96,"low":38.31,"close":38.65,"volume":1116643.85}
{"timestamp":1654660800000,"open":38.64,"high":39.55,"low":38.28,"close":39.25,"volume":615761.2}
{"timestamp":1654675200000,"open":39.26,"high":39.74,"low":38.98,"close":39.31,"volume":565045.14}
{"timestamp":1654689600000,"open":39.31,"high":40.16,"low":38.72,"close":39.71,"volume":782040.03}
{"timestamp":1654704000000,"open":39.71,"high":39.87,"low":38.4,"close":38.79,"volume":580831.79}
{"timestamp":1654718400000,"open":38.78,"high":39.4,"low":38.68,"close":38.83,"volume":327832.29}
{"timestamp":1654732800000,"open":38.83,"high":39.23,"low":38.44,"close":39.12,"volume":418395.5}
{"timestamp":1654747200000,"open":39.13,"high":39.55,"low":38.88,"close":39.54,"volume":281817.49}
{"timestamp":1654761600000,"open":39.55,"high":41.97,"low":39.31,"close":41.22,"volume":2039857.06}
{"timestamp":1654776000000,"open":41.22,"high":41.42,"low":39.82,"close":40.34,"volume":867400.37}
{"timestamp":1654790400000,"open":40.34,"high":41.44,"low":39.55,"close":39.66,"volume":617539.51}
{"timestamp":1654804800000,"open":39.66,"high":40.16,"low":39.44,"close":39.96,"volume":362317.82}
{"timestamp":1654819200000,"open":39.96,"high":40.9,"low":39.03,"close":40.27,"volume":626882.61}
{"timestamp":1654833600000,"open":40.28,"high":40.83,"low":40.05,"close":40.32,"volume":301592.59}
{"timestamp":1654848000000,"open":40.32,"high":40.76,"low":38.9,"close":39.31,"volume":899781.19}
{"timestamp":1654862400000,"open":39.3,"high":39.7,"low":37.45,"close":37.98,"volume":1322634.43}
{"timestamp":1654876800000,"open":37.97,"high":38.09,"low":37.0,"close":37.26,"volume":814115.45}
{"timestamp":1654891200000,"open":37.27,"high":38.08,"low":36.8,"close":37.17,"volume":399637.07}
{"timestamp":1654905600000,"open":37.17,"high":37.72,"low":36.99,"close":37.54,"volume":262896.25}
{"timestamp":1654920000000,"open":37.54,"high":37.93,"low":37.11,"close":37.7,"volume":573891.52}
{"timestamp":1654934400000,"open":37.71,"high":37.77,"low":35.13,"close":35.47,"volume":1171840.037}
{"timestamp":1654948800000,"open":35.47,"high":35.78,"low":33.17,"close":33.76,"volume":1371043.11}
{"timestamp":1654963200000,"open":33.77,"high":34.77,"low":33.34,"close":34.12,"volume":767699.05}
{"timestamp":1654977600000,"open":34.12,"high":34.69,"low":33.62,"close":33.93,"volume":490784.35}
{"timestamp":1654992000000,"open":33.94,"high":34.31,"low":31.45,"close":32.31,"volume":1266827.044}
{"timestamp":1655006400000,"open":32.31,"high":33.2,"low":31.08,"close":33.16,"volume":1024969.73}
{"timestamp":1655020800000,"open":33.16,"high":33.85,"low":32.29,"close":32.74,"volume":892366.23}
{"timestamp":1655035200000,"open":32.75,"high":34.5,"low":31.4,"close":34.01,"volume":1473466.18}
{"timestamp":1655049600000,"open":34.0,"high":34.29,"low":32.31,"close":32.61,"volume":943873.16}
{"timestamp":1655064000000,"open":32.61,"high":32.82,"low":30.56,"close":30.61,"volume":1209245.76}
{"timestamp":1655078400000,"open":30.6,"high":31.11,"low":27.62,"close":28.85,"volume":2486670.833}
{"timestamp":1655092800000,"open":28.84,"high":29.7,"low":27.21,"close":27.57,"volume":1997428.33}
{"timestamp":1655107200000,"open":27.57,"high":28.5,"low":26.05,"close":26.84,"volume":3388160.733}
{"timestamp":1655121600000,"open":26.84,"high":28.27,"low":26.11,"close":27.92,"volume":2647518.66}
{"timestamp":1655136000000,"open":27.92,"high":29.45,"low":27.42,"close":28.31,"volume":1634621.4}
{"timestamp":1655150400000,"open":28.31,"high":29.89,"low":27.0,"close":28.6,"volume":1182572.51}
{"timestamp":1655164800000,"open":28.59,"high":29.19,"low":25.86,"close":28.94,"volume":2478919.87}
{"timestamp":1655179200000,"open":28.94,"high":32.32,"low":28.07,"close":31.02,"volume":2740207.76}
{"timestamp":1655193600000,"open":31.02,"high":31.12,"low":28.66,"close":29.1,"volume":1663627.02}
{"timestamp":1655208000000,"open":29.09,"high":31.41,"low":28.37,"close":31.03,"volume":2137691.9}
{"timestamp":1655222400000,"open":31.03,"high":31.2,"low":29.05,"close":29.44,"volume":1319798.12}
{"timestamp":1655236800000,"open":29.45,"high":30.06,"low":27.92,"close":29.59,"volume":1097374.6}
{"timestamp":1655251200000,"open":29.59,"high":30.29,"low":28.64,"close":28.8,"volume":1251877.41}
{"timestamp":1655265600000,"open":28.8,"high":28.82,"low":27.35,"close":27.66,"volume":1627755.89}
{"timestamp":1655280000000,"open":27.65,"high":29.24,"low":26.79,"close":28.9,"volume":2610493.99}
{"timestamp":1655294400000,"open":28.91,"high":30.01,"low":28.62,"close":29.51,"volume":1808285.72}
{"timestamp":1655308800000,"open":29.5,"high":33.0,"low":28.11,"close":31.48,"volume":3495987.61}
{"timestamp":1655323200000,"open":31.48,"high":34.86,"low":31.06,"close":34.76,"volume":1879043.47}
{"timestamp":1655337600000,"open":34.75,"high":36.0,"low":33.73,"close":33.79,"volume":1596979.39}
{"timestamp":1655352000000,"open":33.79,"high":34.25,"low":32.45,"close":32.61,"volume":1297999.42}
{"timestamp":1655366400000,"open":32.61,"high":33.0,"low":30.73,"close":31.28,"volume":2187958.18}
{"timestamp":1655380800000,"open":31.28,"high":32.56,"low":30.03,"close":31.31,"volume":2438083.51}
{"timestamp":1655395200000,"open":31.31,"high":32.65,"low":30.44,"close":30.87,"volume":1778743.27}
{"timestamp":1655409600000,"open":30.87,"high":31.57,"low":29.52,"close":30.12,"volume":1118948.89}
{"timestamp":1655424000000,"open":30.12,"high":31.34,"low":29.26,"close":30.03,"volume":1364242.74}
{"timestamp":1655438400000,"open":30.04,"high":31.97,"low":29.94,"close":31.59,"volume":992113.69}
{"timestamp":1655452800000,"open":31.59,"high":32.19,"low":30.96,"close":31.58,"volume":880762.09}
{"timestamp":1655467200000,"open":31.58,"high":32.08,"low":30.83,"close":31.21,"volume":1372573.59}
{"timestamp":1655481600000,"open":31.2,"high":32.12,"low":30.96,"close":31.14,"volume":1073170.51}
{"timestamp":1655496000000,"open":31.14,"high":31.74,"low":30.57,"close":30.71,"volume":591507.88}
{"timestamp":1655510400000,"open":30.72,"high":31.32,"low":29.76,"close":30.08,"volume":798614.98}
{"timestamp":1655524800000,"open":30.08,"high":30.41,"low":28.1,"close":28.48,"volume":1352046.71}
{"timestamp":1655539200000,"open":28.48,"high":30.69,"low":27.82,"close":30.0,"volume":2099919.56}
{"timestamp":1655553600000,"open":30.0,"high":30.44,"low":29.52,"close":29.81,"volume":761030.7}
{"timestamp":1655568000000,"open":29.8,"high":30.64,"low":28.07,"close":28.09,"volume":1455901.56}
{"timestamp":1655582400000,"open":28.1,"high":32.06,"low":27.15,"close":32.02,"volume":2863130.83}
{"timestamp":1655596800000,"open":32.01,"high":32.35,"low":29.74,"close":30.19,"volume":1878464.2}
{"timestamp":1655611200000,"open":30.18,"high":30.61,"low":28.84,"close":29.21,"volume":1197854.74}
{"timestamp":1655625600000,"open":29.21,"high":33.0,"low":28.68,"close":32.4,"volume":2269209.9}
{"timestamp":1655640000000,"open":32.41,"high":33.62,"low":31.54,"close":33.47,"volume":1395173.84}
{"timestamp":1655654400000,"open":33.47,"high":34.28,"low":32.0,"close":33.21,"volume":1280599.55}
{"timestamp":1655668800000,"open":33.2,"high":35.4,"low":33.04,"close":34.19,"volume":1231820.55}
{"timestamp":1655683200000,"open":34.19,"high":34.58,"low":31.81,"close":32.27,"volume":1338057.16}
{"timestamp":1655697600000,"open":32.27,"high":32.83,"low":31.73,"close":32.33,"volume":645729.14}
{"timestamp":1655712000000,"open":32.33,"high":36.9,"low":32.17,"close":36.34,"volume":2367987.4}
{"timestamp":1655726400000,"open":36.33,"high":36.73,"low":34.46,"close":35.29,"volume":1753783.24}
{"timestamp":1655740800000,"open":35.28,"high":35.29,"low":33.94,"close":34.45,"volume":1252426.96}
{"timestamp":1655755200000,"open":34.45,"high":35.76,"low":33.78,"close":35.24,"volume":860162.9}
{"timestamp":1655769600000,"open":35.25,"high":35.9,"low":34.2,"close":35.22,"volume":952840.99}
{"timestamp":1655784000000,"open":35.22,"high":37.67,"low":34.74,"close":36.83,"volume":1848966.64}
{"timestamp":1655798400000,"open":36.82,"high":38.55,"low":36.71,"close":37.15,"volume":1356229.02}
{"timestamp":1655812800000,"open":37.15,"high":39.19,"low":36.93,"close":37.95,"volume":1437532.08}
{"timestamp":1655827200000,"open":37.94,"high":38.61,"low":36.52,"close":36.6,"volume":1083983.16}
{"timestamp":1655841600000,"open":36.59,"high":36.84,"low":35.64,"close":36.42,"volume":749546.87}
{"timestamp":1655856000000,"open":36.42,"high":36.73,"low":34.53,"close":34.7,"volume":791802.56}
{"timestamp":1655870400000,"open":34.7,"high":35.31,"low":33.72,"close":33.86,"volume":1038281.38}
{"timestamp":1655884800000,"open":33.86,"high":36.13,"low":33.65,"close":35.48,"volume":993272.83}
{"timestamp":1655899200000,"open":35.49,"high":36.87,"low":34.54,"close":34.75,"volume":1838703.73}
{"timestamp":1655913600000,"open":34.75,"high":35.34,"low":33.95,"close":34.4,"volume":1167914.85}
{"timestamp":1655928000000,"open":34.39,"high":35.1,"low":33.86,"close":34.12,"volume":664731.66}
{"timestamp":1655942400000,"open":34.13,"high":35.86,"low":33.91,"close":35.13,"volume":781697.29}
{"timestamp":1655956800000,"open":35.12,"high":36.66,"low":35.01,"close":35.97,"volume":949437.89}
{"timestamp":1655971200000,"open":35.96,"high":37.48,"low":35.71,"close":36.91,"volume":1351242.83}
{"timestamp":1655985600000,"open":36.92,"high":37.79,"low":36.1,"close":37.22,"volume":1278575.11}
{"timestamp":1656000000000,"open":37.21,"high":38.48,"low":36.26,"close":37.57,"volume":1620403.14}
{"timestamp":1656014400000,"open":37.56,"high":38.65,"low":37.23,"close":38.15,"volume":1021254.19}
{"timestamp":1656028800000,"open":38.15,"high":39.6,"low":37.67,"close":38.93,"volume":1216791.93}
{"timestamp":1656043200000,"open":38.93,"high":39.31,"low":37.75,"close":38.33,"volume":685720.23}
{"timestamp":1656057600000,"open":38.34,"high":40.48,"low":38.08,"close":40.28,"volume":1143965.77}
{"timestamp":1656072000000,"open":40.28,"high":41.36,"low":39.75,"close":40.09,"volume":1451286.63}
{"timestamp":1656086400000,"open":40.1,"high":41.16,"low":39.42,"close":41.16,"volume":869258.8}
{"timestamp":1656100800000,"open":41.17,"high":42.92,"low":40.89,"close":41.91,"volume":1216022.87}
{"timestamp":1656115200000,"open":41.91,"high":42.46,"low":40.7,"close":41.41,"volume":756050.35}
{"timestamp":1656129600000,"open":41.41,"high":42.37,"low":40.96,"close":42.17,"volume":596190.02}
{"timestamp":1656144000000,"open":42.17,"high":42.64,"low":41.75,"close":41.86,"volume":639353.0}
{"timestamp":1656158400000,"open":41.86,"high":42.08,"low":39.73,"close":39.86,"volume":1019127.7}
{"timestamp":1656172800000,"open":39.86,"high":40.95,"low":39.75,"close":40.36,"volume":513876.82}
{"timestamp":1656187200000,"open":40.36,"high":42.6,"low":40.09,"close":42.22,"volume":769613.18}
{"timestamp":1656201600000,"open":42.22,"high":42.49,"low":40.7,"close":41.41,"volume":523231.45}
{"timestamp":1656216000000,"open":41.41,"high":41.82,"low":40.79,"close":41.32,"volume":462855.0}
{"timestamp":1656230400000,"open":41.32,"high":42.21,"low":40.58,"close":42.08,"volume":713191.74}
{"timestamp":1656244800000,"open":42.08,"high":42.49,"low":39.99,"close":40.62,"volume":941513.82}
{"timestamp":1656259200000,"open":40.61,"high":40.94,"low":39.59,"close":40.69,"volume":603216.28}
{"timestamp":1656273600000,"open":40.68,"high":41.4,"low":39.14,"close":39.39,"volume":780135.55}
{"timestamp":1656288000000,"open":39.39,"high":40.3,"low":38.91,"close":40.15,"volume":694818.78}
{"timestamp":1656302400000,"open":40.15,"high":40.86,"low":39.64,"close":40.61,"volume":519217.36}
{"timestamp":1656316800000,"open":40.61,"high":41.25,"low":40.27,"close":40.33,"volume":535071.63}
{"timestamp":1656331200000,"open":40.32,"high":40.46,"low":38.27,"close":38.75,"volume":1214240.29}
{"timestamp":1656345600000,"open":38.76,"high":39.18,"low":37.9,"close":38.33,"volume":779286.03}
{"timestamp":1656360000000,"open":38.34,"high":39.15,"low":38.3,"close":38.52,"volume":430303.31}
{"timestamp":1656374400000,"open":38.5,"high":38.97,"low":37.0,"close":37.74,"volume":693966.09}
{"timestamp":1656388800000,"open":37.75,"high":38.72,"low":37.55,"close":38.61,"volume":441584.21}
{"timestamp":1656403200000,"open":38.62,"high":39.71,"low":38.45,"close":39.24,"volume":948562.8}
{"timestamp":1656417600000,"open":39.23,"high":39.9,"low":37.02,"close":37.05,"volume":1288771.9}
{"timestamp":1656432000000,"open":37.06,"high":37.22,"low":35.62,"close":35.93,"volume":1429656.36}
{"timestamp":1656446400000,"open":35.93,"high":36.7,"low":35.02,"close":35.35,"volume":778794.49}
{"timestamp":1656460800000,"open":35.34,"high":36.12,"low":35.03,"close":35.46,"volume":707209.57}
{"timestamp":1656475200000,"open":35.46,"high":35.72,"low":34.45,"close":35.35,"volume":879181.09}
{"timestamp":1656489600000,"open":35.34,"high":35.75,"low":34.3,"close":34.97,"volume":866492.34}
{"timestamp":1656504000000,"open":34.96,"high":35.16,"low":33.61,"close":34.67,"volume":1443762.45}
{"timestamp":1656518400000,"open":34.66,"high":34.69,"low":33.1,"close":34.49,"volume":1064399.4}
{"timestamp":1656532800000,"open":34.48,"high":35.12,"low":33.53,"close":34.05,"volume":794233.59}
{"timestamp":1656547200000,"open":34.06,"high":34.2,"low":32.53,"close":33.01,"volume":688043.07}
{"timestamp":1656561600000,"open":33.01,"high":33.22,"low":31.55,"close":31.91,"volume":742426.77}
{"timestamp":1656576000000,"open":31.91,"high":32.14,"low":31.21,"close":31.68,"volume":882124.84}
{"timestamp":1656590400000,"open":31.68,"high":32.31,"low":30.92,"close":32.1,"volume":1067756.66}
{"timestamp":1656604800000,"open":32.1,"high":32.88,"low":31.54,"close":32.03,"volume":719051.66}
{"timestamp":1656619200000,"open":32.03,"high":33.93,"low":31.41,"close":33.76,"volume":1237702.46}
{"timestamp":1656633600000,"open":33.76,"high":35.4,"low":33.47,"close":33.66,"volume":1711484.76}
{"timestamp":1656648000000,"open":33.65,"high":33.76,"low":32.34,"close":33.13,"volume":1329399.6}
{"timestamp":1656662400000,"open":33.14,"high":33.58,"low":31.82,"close":32.34,"volume":913947.55}
{"timestamp":1656676800000,"open":32.33,"high":33.15,"low":32.03,"close":32.33,"volume":978963.22}
{"timestamp":1656691200000,"open":32.33,"high":33.48,"low":32.25,"close":33.24,"volume":672618.89}
{"timestamp":1656705600000,"open":33.25,"high":33.97,"low":32.63,"close":32.84,"volume":549342.74}
{"timestamp":1656720000000,"open":32.85,"high":33.44,"low":32.08,"close":32.16,"volume":621647.1}
{"timestamp":1656734400000,"open":32.16,"high":32.88,"low":32.1,"close":32.42,"volume":277466.16}
{"timestamp":1656748800000,"open":32.43,"high":32.79,"low":31.87,"close":32.77,"volume":408929.05}
{"timestamp":1656763200000,"open":32.77,"high":33.37,"low":32.6,"close":32.87,"volume":577373.32}
{"timestamp":1656777600000,"open":32.87,"high":33.52,"low":32.69,"close":33.13,"volume":447114.05}
{"timestamp":1656792000000,"open":33.12,"high":34.14,"low":32.9,"close":33.36,"volume":407970.51}
{"timestamp":1656806400000,"open":33.36,"high":33.62,"low":32.7,"close":33.07,"volume":302779.75}
{"timestamp":1656820800000,"open":33.08,"high":33.77,"low":32.32,"close":32.87,"volume":613298.37}
{"timestamp":1656835200000,"open":32.87,"high":33.13,"low":32.5,"close":32.91,"volume":280477.11}
{"timestamp":1656849600000,"open":32.91,"high":33.01,"low":32.14,"close":32.34,"volume":386594.57}
{"timestamp":1656864000000,"open":32.34,"high":33.57,"low":32.29,"close":33.45,"volume":366907.78}
{"timestamp":1656878400000,"open":33.45,"high":33.68,"low":33.13,"close":33.39,"volume":444514.81}
{"timestamp":1656892800000,"open":33.4,"high":33.87,"low":32.63,"close":32.64,"volume":437681.36}
{"timestamp":1656907200000,"open":32.63,"high":33.08,"low":32.45,"close":32.78,"volume":263757.71}
{"timestamp":1656921600000,"open":32.78,"high":34.4,"low":32.74,"close":34.39,"volume":705894.74}
{"timestamp":1656936000000,"open":34.39,"high":34.98,"low":33.77,"close":34.3,"volume":1066495.43}
{"timestamp":1656950400000,"open":34.3,"high":35.15,"low":34.13,"close":34.87,"volume":615437.95}
{"timestamp":1656964800000,"open":34.88,"high":36.94,"low":34.73,"close":36.71,"volume":975347.94}
{"timestamp":1656979200000,"open":36.71,"high":36.99,"low":35.17,"close":35.85,"volume":827311.89}
{"timestamp":1656993600000,"open":35.85,"high":36.31,"low":35.59,"close":35.92,"volume":549673.41}
{"timestamp":1657008000000,"open":35.93,"high":35.94,"low":33.83,"close":33.98,"volume":992486.85}
{"timestamp":1657022400000,"open":33.98,"high":34.09,"low":33.03,"close":33.87,"volume":1371068.89}
{"timestamp":1657036800000,"open":33.86,"high":36.08,"low":33.62,"close":35.71,"volume":1223064.39}
{"timestamp":1657051200000,"open":35.7,"high":36.48,"low":35.14,"close":35.4,"volume":1134866.61}
{"timestamp":1657065600000,"open":35.41,"high":36.06,"low":34.8,"close":35.56,"volume":931711.04}
{"timestamp":1657080000000,"open":35.56,"high":36.5,"low":35.27,"close":35.96,"volume":974541.31}
{"timestamp":1657094400000,"open":35.95,"high":36.67,"low":35.6,"close":35.62,"volume":798812.0}
{"timestamp":1657108800000,"open":35.62,"high":36.5,"low":35.3,"close":35.74,"volume":940120.55}
{"timestamp":1657123200000,"open":35.74,"high":36.8,"low":35.68,"close":36.28,"volume":1013878.71}
{"timestamp":1657137600000,"open":36.27,"high":37.65,"low":35.93,"close":37.04,"volume":639489.29}
{"timestamp":1657152000000,"open":37.04,"high":37.41,"low":36.73,"close":37.09,"volume":535810.96}
{"timestamp":1657166400000,"open":37.09,"high":37.12,"low":36.39,"close":36.82,"volume":419523.07}
{"timestamp":1657180800000,"open":36.81,"high":37.43,"low":36.64,"close":37.26,"volume":419334.28}
{"timestamp":1657195200000,"open":37.26,"high":38.57,"low":36.75,"close":38.29,"volume":1115108.28}
{"timestamp":1657209600000,"open":38.29,"high":39.29,"low":38.07,"close":39.01,"volume":1087693.77}
{"timestamp":1657224000000,"open":39.01,"high":39.07,"low":38.14,"close":38.46,"volume":514306.92}
{"timestamp":1657238400000,"open":38.46,"high":39.72,"low":38.04,"close":38.64,"volume":695427.36}
{"timestamp":1657252800000,"open":38.64,"high":38.8,"low":37.17,"close":37.51,"volume":739044.09}
{"timestamp":1657267200000,"open":37.51,"high":37.65,"low":36.58,"close":37.21,"volume":729212.18}
{"timestamp":1657281600000,"open":37.2,"high":38.79,"low":36.46,"close":38.58,"volume":1476857.46}
{"timestamp":1657296000000,"open":38.59,"high":39.35,"low":37.93,"close":38.96,"volume":1143841.01}
{"timestamp":1657310400000,"open":38.95,"high":39.17,"low":38.0,"close":38.12,"volume":493610.66}
{"timestamp":1657324800000,"open":38.12,"high":38.83,"low":37.78,"close":38.33,"volume":482169.84}
{"timestamp":1657339200000,"open":38.32,"high":38.9,"low":38.23,"close":38.61,"volume":280134.37}
{"timestamp":1657353600000,"open":38.61,"high":38.86,"low":38.04,"close":38.18,"volume":280679.35}
{"timestamp":1657368000000,"open":38.19,"high":38.36,"low":37.77,"close":38.05,"volume":398584.4}
{"timestamp":1657382400000,"open":38.05,"high":38.95,"low":37.97,"close":38.4,"volume":396666.9}
{"timestamp":1657396800000,"open":38.41,"high":38.51,"low":37.94,"close":38.06,"volume":249839.0}
{"timestamp":1657411200000,"open":38.06,"high":38.14,"low":37.06,"close":37.38,"volume":356128.94}
{"timestamp":1657425600000,"open":37.37,"high":37.54,"low":37.15,"close":37.29,"volume":242669.73}
{"timestamp":1657440000000,"open":37.3,"high":37.39,"low":36.65,"close":36.93,"volume":320630.28}
{"timestamp":1657454400000,"open":36.93,"high":37.13,"low":36.26,"close":36.69,"volume":535537.54}
{"timestamp":1657468800000,"open":36.68,"high":37.3,"low":36.39,"close":37.3,"volume":365269.31}
{"timestamp":1657483200000,"open":37.3,"high":37.43,"low":36.52,"close":36.71,"volume":361351.8}
{"timestamp":1657497600000,"open":36.71,"high":36.73,"low":35.35,"close":35.81,"volume":532652.44}
{"timestamp":1657512000000,"open":35.8,"high":35.84,"low":34.78,"close":35.19,"volume":415281.93}
{"timestamp":1657526400000,"open":35.19,"high":35.66,"low":35.01,"close":35.16,"volume":289707.09}
{"timestamp":1657540800000,"open":35.15,"high":35.79,"low":34.49,"close":35.19,"volume":664795.68}
{"timestamp":1657555200000,"open":35.18,"high":35.68,"low":35.06,"close":35.36,"volume":327611.02}
{"timestamp":1657569600000,"open":35.36,"high":35.46,"low":33.24,"close":33.42,"volume":697919.21}
{"timestamp":1657584000000,"open":33.42,"high":34.0,"low":33.25,"close":33.63,"volume":419787.33}
{"timestamp":1657598400000,"open":33.62,"high":34.13,"low":33.27,"close":33.5,"volume":510510.72}
{"timestamp":1657612800000,"open":33.51,"high":34.18,"low":33.14,"close":33.93,"volume":518054.07}
{"timestamp":1657627200000,"open":33.93,"high":34.61,"low":33.75,"close":34.21,"volume":738068.55}
{"timestamp":1657641600000,"open":34.21,"high":34.5,"low":32.71,"close":32.95,"volume":677388.97}
{"timestamp":1657656000000,"open":32.94,"high":33.31,"low":32.6,"close":32.68,"volume":339160.76}
{"timestamp":1657670400000,"open":32.69,"high":33.24,"low":32.38,"close":33.05,"volume":314766.79}
{"timestamp":1657684800000,"open":33.06,"high":33.75,"low":32.95,"close":33.7,"volume":309592.81}
{"timestamp":1657699200000,"open":33.71,"high":34.22,"low":33.62,"close":33.97,"volume":470656.16}
{"timestamp":1657713600000,"open":33.96,"high":34.51,"low":31.82,"close":33.22,"volume":2246206.49}
{"timestamp":1657728000000,"open":33.22,"high":34.08,"low":33.0,"close":33.64,"volume":819271.91}
{"timestamp":1657742400000,"open":33.65,"high":35.08,"low":33.49,"close":34.94,"volume":637537.97}
{"timestamp":1657756800000,"open":34.94,"high":35.33,"low":34.52,"close":34.58,"volume":802719.47}
{"timestamp":1657771200000,"open":34.58,"high":34.74,"low":34.19,"close":34.35,"volume":492177.73}
{"timestamp":1657785600000,"open":34.34,"high":34.49,"low":33.58,"close":33.81,"volume":640461.85}
{"timestamp":1657800000000,"open":33.8,"high":35.22,"low":33.61,"close":35.16,"volume":984691.09}
{"timestamp":1657814400000,"open":35.17,"high":37.2,"low":34.83,"close":36.36,"volume":1750739.92}
{"timestamp":1657828800000,"open":36.37,"high":37.31,"low":36.35,"close":37.15,"volume":543976.96}
{"timestamp":1657843200000,"open":37.14,"high":37.88,"low":36.56,"close":37.36,"volume":594022.3}
{"timestamp":1657857600000,"open":37.36,"high":37.54,"low":36.49,"close":37.46,"volume":705443.58}
{"timestamp":1657872000000,"open":37.47,"high":38.51,"low":37.45,"close":37.71,"volume":857603.59}
{"timestamp":1657886400000,"open":37.72,"high":38.56,"low":37.36,"close":37.69,"volume":820155.48}
{"timestamp":1657900800000,"open":37.68,"high":38.88,"low":37.06,"close":38.82,"volume":817189.15}
{"timestamp":1657915200000,"open":38.82,"high":39.1,"low":37.25,"close":37.36,"volume":646214.94}
{"timestamp":1657929600000,"open":37.36,"high":37.53,"low":36.74,"close":37.21,"volume":342972.88}
{"timestamp":1657944000000,"open":37.22,"high":37.26,"low":36.35,"close":36.43,"volume":320163.48}
{"timestamp":1657958400000,"open":36.44,"high":36.92,"low":36.4,"close":36.75,"volume":247596.19}
{"timestamp":1657972800000,"open":36.75,"high":38.0,"low":36.63,"close":37.94,"volume":538673.47}
{"timestamp":1657987200000,"open":37.94,"high":40.41,"low":37.89,"close":39.42,"volume":1809744.1}
{"timestamp":1658001600000,"open":39.42,"high":39.92,"low":38.79,"close":39.58,"volume":686075.08}
{"timestamp":1658016000000,"open":39.59,"high":40.49,"low":39.28,"close":39.89,"volume":595811.25}
{"timestamp":1658030400000,"open":39.89,"high":41.09,"low":39.86,"close":40.35,"volume":871874.27}
{"timestamp":1658044800000,"open":40.36,"high":40.58,"low":39.29,"close":39.78,"volume":639596.27}
{"timestamp":1658059200000,"open":39.78,"high":39.9,"low":39.03,"close":39.28,"volume":488135.8}
{"timestamp":1658073600000,"open":39.27,"high":39.81,"low":38.29,"close":39.01,"volume":771627.21}
{"timestamp":1658088000000,"open":39.01,"high":39.55,"low":38.49,"close":38.62,"volume":428906.61}
{"timestamp":1658102400000,"open":38.61,"high":40.9,"low":38.55,"close":40.56,"volume":687433.8}
{"timestamp":1658116800000,"open":40.55,"high":42.47,"low":40.27,"close":42.13,"volume":1226802.58}
{"timestamp":1658131200000,"open":42.14,"high":42.69,"low":41.31,"close":41.63,"volume":1040323.54}
{"timestamp":1658145600000,"open":41.63,"high":42.58,"low":41.21,"close":42.31,"volume":1001607.38}
{"timestamp":1658160000000,"open":42.31,"high":42.47,"low":39.69,"close":40.04,"volume":1267756.3}
{"timestamp":1658174400000,"open":40.05,"high":44.07,"low":39.78,"close":43.52,"volume":1076359.35}
{"timestamp":1658188800000,"open":43.52,"high":46.0,"low":42.8,"close":42.99,"volume":1933169.64}
{"timestamp":1658203200000,"open":43.0,"high":44.15,"low":42.54,"close":43.48,"volume":898941.18}
{"timestamp":1658217600000,"open":43.48,"high":45.9,"low":43.24,"close":45.54,"volume":1113510.05}
{"timestamp":1658232000000,"open":45.54,"high":47.36,"low":45.25,"close":46.58,"volume":1973534.93}
{"timestamp":1658246400000,"open":46.58,"high":47.26,"low":45.38,"close":45.42,"volume":1233220.73}
{"timestamp":1658260800000,"open":45.42,"high":46.1,"low":44.59,"close":44.87,"volume":724275.29}
{"timestamp":1658275200000,"open":44.87,"high":45.78,"low":44.09,"close":45.45,"volume":796772.78}
{"timestamp":1658289600000,"open":45.46,"high":46.05,"low":44.37,"close":44.41,"volume":779234.06}
{"timestamp":1658304000000,"open":44.41,"high":45.64,"low":43.71,"close":45.33,"volume":909870.29}
{"timestamp":1658318400000,"open":45.33,"high":46.3,"low":44.86,"close":45.35,"volume":1198281.62}
{"timestamp":1658332800000,"open":45.34,"high":45.47,"low":43.12,"close":43.21,"volume":1206963.1}
{"timestamp":1658347200000,"open":43.22,"high":43.56,"low":41.24,"close":42.04,"volume":1489319.89}
{"timestamp":1658361600000,"open":42.03,"high":42.47,"low":39.86,"close":40.02,"volume":1228066.03}
{"timestamp":1658376000000,"open":40.03,"high":41.49,"low":39.64,"close":41.05,"volume":909214.72}
{"timestamp":1658390400000,"open":41.05,"high":41.88,"low":40.61,"close":41.76,"volume":847448.3}
{"timestamp":1658404800000,"open":41.75,"high":42.44,"low":40.84,"close":41.88,"volume":1113425.5}
{"timestamp":1658419200000,"open":41.87,"high":43.89,"low":41.84,"close":43.8,"volume":1206930.4}
{"timestamp":1658433600000,"open":43.81,"high":44.24,"low":42.53,"close":43.11,"volume":829014.34}
{"timestamp":1658448000000,"open":43.1,"high":43.52,"low":42.28,"close":42.66,"volume":462434.49}
{"timestamp":1658462400000,"open":42.66,"high":43.46,"low":42.08,"close":43.05,"volume":555092.34}
{"timestamp":1658476800000,"open":43.06,"high":44.33,"low":42.85,"close":44.14,"volume":802035.55}
{"timestamp":1658491200000,"open":44.14,"high":44.2,"low":41.52,"close":41.69,"volume":1224684.26}
{"timestamp":1658505600000,"open":41.69,"high":41.9,"low":40.03,"close":40.2,"volume":952575.48}
{"timestamp":1658520000000,"open":40.21,"high":41.09,"low":40.14,"close":40.54,"volume":498907.43}
{"timestamp":1658534400000,"open":40.54,"high":41.49,"low":40.1,"close":41.08,"volume":399310.95}
{"timestamp":1658548800000,"open":41.09,"high":41.91,"low":41.0,"close":41.33,"volume":378212.05}
{"timestamp":1658563200000,"open":41.34,"high":41.51,"low":39.52,"close":39.6,"volume":694018.05}
{"timestamp":1658577600000,"open":39.61,"high":40.49,"low":39.37,"close":40.2,"volume":593643.6}
{"timestamp":1658592000000,"open":40.2,"high":40.39,"low":38.6,"close":39.36,"volume":864559.59}
{"timestamp":1658606400000,"open":39.36,"high":40.23,"low":39.17,"close":39.97,"volume":492227.25}
{"timestamp":1658620800000,"open":39.97,"high":40.44,"low":39.47,"close":39.61,"volume":401058.39}
{"timestamp":1658635200000,"open":39.6,"high":41.18,"low":39.5,"close":40.72,"volume":620764.09}
{"timestamp":1658649600000,"open":40.72,"high":41.43,"low":40.22,"close":40.89,"volume":558545.55}
{"timestamp":1658664000000,"open":40.89,"high":41.32,"low":40.11,"close":41.21,"volume":591541.52}
{"timestamp":1658678400000,"open":41.2,"high":41.28,"low":40.6,"close":40.83,"volume":355249.64}
{"timestamp":1658692800000,"open":40.82,"high":42.1,"low":40.71,"close":40.93,"volume":800060.28}
{"timestamp":1658707200000,"open":40.93,"high":41.09,"low":37.74,"close":38.09,"volume":1006633.37}
{"timestamp":1658721600000,"open":38.08,"high":38.73,"low":37.78,"close":38.57,"volume":463208.5}
{"timestamp":1658736000000,"open":38.57,"high":39.27,"low":38.34,"close":38.88,"volume":436230.47}
{"timestamp":1658750400000,"open":38.89,"high":39.36,"low":38.27,"close":38.49,"volume":634220.53}
{"timestamp":1658764800000,"open":38.49,"high":38.99,"low":37.33,"close":37.95,"volume":681494.44}
{"timestamp":1658779200000,"open":37.95,"high":38.99,"low":36.56,"close":36.65,"volume":1016132.68}
{"timestamp":1658793600000,"open":36.66,"high":36.84,"low":35.51,"close":36.21,"volume":1034360.15}
{"timestamp":1658808000000,"open":36.21,"high":36.49,"low":35.46,"close":35.65,"volume":468328.81}
{"timestamp":1658822400000,"open":35.66,"high":36.24,"low":35.33,"close":35.81,"volume":542616.57}
{"timestamp":1658836800000,"open":35.82,"high":36.29,"low":34.92,"close":35.0,"volume":1026559.41}
{"timestamp":1658851200000,"open":34.99,"high":35.59,"low":34.67,"close":35.02,"volume":619561.77}
{"timestamp":1658865600000,"open":35.02,"high":36.34,"low":34.79,"close":36.25,"volume":804751.86}
{"timestamp":1658880000000,"open":36.26,"high":36.38,"low":35.68,"close":35.78,"volume":389490.68}
{"timestamp":1658894400000,"open":35.78,"high":37.2,"low":35.77,"close":36.82,"volume":540912.4}
{"timestamp":1658908800000,"open":36.83,"high":37.06,"low":36.3,"close":36.39,"volume":424381.48}
{"timestamp":1658923200000,"open":36.39,"high":37.46,"low":36.19,"close":37.17,"volume":637695.14}
{"timestamp":1658937600000,"open":37.17,"high":40.34,"low":36.42,"close":39.38,"volume":2711060.95}
{"timestamp":1658952000000,"open":39.38,"high":40.55,"low":39.28,"close":40.23,"volume":1157135.52}
{"timestamp":1658966400000,"open":40.23,"high":40.55,"low":39.03,"close":39.73,"volume":859141.38}
{"timestamp":1658980800000,"open":39.73,"high":40.0,"low":39.26,"close":39.33,"volume":594943.08}
{"timestamp":1658995200000,"open":39.33,"high":40.86,"low":39.27,"close":40.53,"volume":797826.89}
{"timestamp":1659009600000,"open":40.53,"high":42.12,"low":39.22,"close":41.93,"volume":2299399.15}
{"timestamp":1659024000000,"open":41.93,"high":42.97,"low":41.75,"close":42.12,"volume":1146752.69}
{"timestamp":1659038400000,"open":42.13,"high":44.15,"low":42.12,"close":42.91,"volume":1056278.96}
{"timestamp":1659052800000,"open":42.92,"high":43.55,"low":42.4,"close":43.48,"volume":649746.03}
{"timestamp":1659067200000,"open":43.49,"high":44.42,"low":42.72,"close":43.05,"volume":857791.36}
{"timestamp":1659081600000,"open":43.06,"high":43.3,"low":41.31,"close":41.93,"volume":879368.43}
{"timestamp":1659096000000,"open":41.93,"high":43.47,"low":41.13,"close":42.63,"volume":1066353.92}
{"timestamp":1659110400000,"open":42.64,"high":42.68,"low":41.25,"close":41.84,"volume":864013.26}
{"timestamp":1659124800000,"open":41.8,"high":43.1,"low":41.52,"close":41.91,"volume":632046.15}
{"timestamp":1659139200000,"open":41.92,"high":42.49,"low":41.41,"close":41.87,"volume":713145.71}
{"timestamp":1659153600000,"open":41.88,"high":42.49,"low":41.47,"close":42.35,"volume":494284.06}
{"timestamp":1659168000000,"open":42.36,"high":43.09,"low":41.84,"close":42.41,"volume":564008.02}
{"timestamp":1659182400000,"open":42.41,"high":46.31,"low":42.21,"close":46.28,"volume":1678535.38}
{"timestamp":1659196800000,"open":46.29,"high":46.65,"low":44.81,"close":45.08,"volume":1178932.34}
{"timestamp":1659211200000,"open":45.07,"high":45.47,"low":43.41,"close":43.84,"volume":759573.79}
{"timestamp":1659225600000,"open":43.84,"high":44.19,"low":43.0,"close":43.23,"volume":590459.5}
{"timestamp":1659240000000,"open":43.23,"high":44.45,"low":43.22,"close":43.84,"volume":492998.51}
{"timestamp":1659254400000,"open":43.85,"high":44.76,"low":43.28,"close":44.41,"volume":500791.66}
{"timestamp":1659268800000,"open":44.41,"high":44.6,"low":43.62,"close":44.13,"volume":385458.01}
{"timestamp":1659283200000,"open":44.13,"high":45.21,"low":42.8,"close":43.78,"volume":815138.01}
{"timestamp":1659297600000,"open":43.77,"high":43.91,"low":42.22,"close":42.35,"volume":502725.68}
{"timestamp":1659312000000,"open":42.34,"high":43.26,"low":42.04,"close":43.01,"volume":405658.3}
{"timestamp":1659326400000,"open":43.0,"high":43.12,"low":42.26,"close":42.94,"volume":384347.27}
{"timestamp":1659340800000,"open":42.95,"high":43.12,"low":41.64,"close":42.23,"volume":617506.11}
{"timestamp":1659355200000,"open":42.22,"high":42.96,"low":41.35,"close":42.47,"volume":824759.7}
{"timestamp":1659369600000,"open":42.46,"high":42.54,"low":40.57,"close":41.11,"volume":711960.51}
{"timestamp":1659384000000,"open":41.1,"high":41.89,"low":40.77,"close":41.65,"volume":358603.55}
{"timestamp":1659398400000,"open":41.65,"high":42.11,"low":39.97,"close":40.24,"volume":591053.67}
{"timestamp":1659412800000,"open":40.24,"high":40.65,"low":39.93,"close":40.53,"volume":331641.69}
{"timestamp":1659427200000,"open":40.53,"high":40.82,"low":39.82,"close":40.56,"volume":353988.9}
{"timestamp":1659441600000,"open":40.56,"high":41.85,"low":39.91,"close":41.49,"volume":986145.94}
{"timestamp":1659456000000,"open":41.49,"high":42.45,"low":40.94,"close":41.15,"volume":732453.43}
{"timestamp":1659470400000,"open":41.14,"high":41.5,"low":39.5,"close":39.79,"volume":602957.33}
{"timestamp":1659484800000,"open":39.78,"high":40.11,"low":37.43,"close":38.54,"volume":2747485.76}
{"timestamp":1659499200000,"open":38.54,"high":39.41,"low":38.18,"close":38.33,"volume":1572385.03}
{"timestamp":1659513600000,"open":38.33,"high":39.99,"low":38.33,"close":39.67,"volume":1148675.61}
{"timestamp":1659528000000,"open":39.66,"high":40.99,"low":39.51,"close":40.16,"volume":1460514.84}
{"timestamp":1659542400000,"open":40.17,"high":40.75,"low":39.8,"close":40.1,"volume":591913.62}
{"timestamp":1659556800000,"open":40.1,"high":40.28,"low":38.21,"close":38.54,"volume":870466.68}
{"timestamp":1659571200000,"open":38.54,"high":39.7,"low":38.43,"close":39.36,"volume":793903.94}
{"timestamp":1659585600000,"open":39.37,"high":39.74,"low":38.55,"close":39.21,"volume":766195.63}
{"timestamp":1659600000000,"open":39.21,"high":39.32,"low":38.56,"close":38.61,"volume":646278.18}
{"timestamp":1659614400000,"open":38.61,"high":39.85,"low":38.33,"close":38.88,"volume":1001922.46}
{"timestamp":1659628800000,"open":38.88,"high":39.0,"low":37.96,"close":38.38,"volume":647341.18}
{"timestamp":1659643200000,"open":38.39,"high":39.03,"low":38.17,"close":38.83,"volume":295455.51}
{"timestamp":1659657600000,"open":38.83,"high":40.16,"low":38.71,"close":40.1,"volume":495236.92}
{"timestamp":1659672000000,"open":40.11,"high":40.58,"low":39.68,"close":40.08,"volume":492463.04}
{"timestamp":1659686400000,"open":40.08,"high":41.07,"low":39.85,"close":41.01,"volume":522366.19}
{"timestamp":1659700800000,"open":41.01,"high":41.33,"low":39.62,"close":40.01,"volume":1033189.8}
{"timestamp":1659715200000,"open":40.01,"high":40.15,"low":39.44,"close":39.94,"volume":499310.16}
{"timestamp":1659729600000,"open":39.93,"high":40.76,"low":39.74,"close":40.55,"volume":468121.8}
{"timestamp":1659744000000,"open":40.55,"high":40.72,"low":40.17,"close":40.51,"volume":283927.54}
{"timestamp":1659758400000,"open":40.52,"high":40.67,"low":40.25,"close":40.42,"volume":198184.99}
{"timestamp":1659772800000,"open":40.42,"high":40.88,"low":40.27,"close":40.29,"volume":282988.89}
{"timestamp":1659787200000,"open":40.3,"high":40.56,"low":40.17,"close":40.45,"volume":218219.22}
{"timestamp":1659801600000,"open":40.45,"high":40.89,"low":39.85,"close":40.81,"volume":348783.59}
{"timestamp":1659816000000,"open":40.81,"high":40.89,"low":39.92,"close":40.07,"volume":268547.77}
{"timestamp":1659830400000,"open":40.07,"high":40.26,"low":39.21,"close":39.76,"volume":313823.52}
{"timestamp":1659844800000,"open":39.76,"high":40.21,"low":39.72,"close":39.99,"volume":177520.23}
{"timestamp":1659859200000,"open":39.98,"high":40.16,"low":39.69,"close":40.13,"volume":215509.38}
{"timestamp":1659873600000,"open":40.14,"high":40.63,"low":40.09,"close":40.33,"volume":297542.2}
{"timestamp":1659888000000,"open":40.34,"high":40.79,"low":40.25,"close":40.56,"volume":250672.51}
{"timestamp":1659902400000,"open":40.55,"high":41.57,"low":40.47,"close":40.6,"volume":490829.86}
{"timestamp":1659916800000,"open":40.6,"high":42.09,"low":40.55,"close":41.93,"volume":591942.11}
{"timestamp":1659931200000,"open":41.93,"high":42.8,"low":41.86,"close":42.68,"volume":536913.95}
{"timestamp":1659945600000,"open":42.67,"high":43.42,"low":42.42,"close":43.41,"volume":704851.16}
{"timestamp":1659960000000,"open":43.4,"high":43.71,"low":42.41,"close":42.5,"volume":956924.79}
{"timestamp":1659974400000,"open":42.5,"high":42.56,"low":42.01,"close":42.5,"volume":468908.18}
{"timestamp":1659988800000,"open":42.5,"high":43.14,"low":41.77,"close":42.18,"volume":564209.41}
{"timestamp":1660003200000,"open":42.17,"high":42.47,"low":41.52,"close":42.44,"volume":362564.48}
{"timestamp":1660017600000,"open":42.43,"high":42.76,"low":42.23,"close":42.56,"volume":313734.05}
{"timestamp":1660032000000,"open":42.56,"high":42.59,"low":40.68,"close":40.85,"volume":881250.09}
{"timestamp":1660046400000,"open":40.85,"high":41.44,"low":39.73,"close":40.14,"volume":680316.92}
{"timestamp":1660060800000,"open":40.13,"high":40.48,"low":39.94,"close":40.08,"volume":298343.07}
{"timestamp":1660075200000,"open":40.07,"high":40.72,"low":40.05,"close":40.33,"volume":296267.13}
{"timestamp":1660089600000,"open":40.34,"high":40.34,"low":39.15,"close":39.28,"volume":822647.15}
{"timestamp":1660104000000,"open":39.28,"high":39.81,"low":39.15,"close":39.68,"volume":311727.96}
{"timestamp":1660118400000,"open":39.68,"high":40.2,"low":39.66,"close":40.04,"volume":348259.02}
{"timestamp":1660132800000,"open":40.05,"high":42.45,"low":39.84,"close":42.08,"volume":1825043.06}
{"timestamp":1660147200000,"open":42.08,"high":42.45,"low":41.22,"close":41.31,"volume":644306.62}
{"timestamp":1660161600000,"open":41.32,"high":42.87,"low":41.31,"close":42.47,"volume":515811.13}
{"timestamp":1660176000000,"open":42.47,"high":44.14,"low":42.34,"close":43.82,"volume":1025582.98}
{"timestamp":1660190400000,"open":43.83,"high":45.08,"low":43.82,"close":44.52,"volume":1285701.07}
{"timestamp":1660204800000,"open":44.52,"high":44.61,"low":43.69,"close":44.08,"volume":658492.08}
{"timestamp":1660219200000,"open":44.08,"high":45.32,"low":43.37,"close":43.46,"volume":1752381.21}
{"timestamp":1660233600000,"open":43.46,"high":44.01,"low":42.85,"close":43.37,"volume":678066.39}
{"timestamp":1660248000000,"open":43.38,"high":43.5,"low":42.38,"close":42.77,"volume":408635.71}
{"timestamp":1660262400000,"open":42.78,"high":43.64,"low":42.21,"close":43.4,"volume":501479.74}
{"timestamp":1660276800000,"open":43.4,"high":43.66,"low":42.81,"close":43.15,"volume":256655.91}
{"timestamp":1660291200000,"open":43.15,"high":43.8,"low":42.12,"close":42.31,"volume":584249.25}
{"timestamp":1660305600000,"open":42.31,"high":43.29,"low":42.29,"close":43.2,"volume":564104.42}
{"timestamp":1660320000000,"open":43.2,"high":44.83,"low":42.94,"close":44.65,"volume":772130.16}
{"timestamp":1660334400000,"open":44.64,"high":45.49,"low":44.31,"close":45.48,"volume":698370.2}
{"timestamp":1660348800000,"open":45.49,"high":47.78,"low":45.27,"close":47.42,"volume":1653940.21}
{"timestamp":1660363200000,"open":47.43,"high":48.38,"low":46.91,"close":47.16,"volume":1014539.67}
{"timestamp":1660377600000,"open":47.16,"high":47.76,"low":46.36,"close":46.73,"volume":699825.04}
{"timestamp":1660392000000,"open":46.72,"high":47.13,"low":46.04,"close":46.24,"volume":450278.0}
{"timestamp":1660406400000,"open":46.24,"high":46.78,"low":46.06,"close":46.3,"volume":499817.81}
{"timestamp":1660420800000,"open":46.3,"high":47.39,"low":46.2,"close":46.6,"volume":388248.21}
{"timestamp":1660435200000,"open":46.59,"high":47.64,"low":46.05,"close":46.74,"volume":510034.07}
{"timestamp":1660449600000,"open":46.74,"high":48.06,"low":46.54,"close":47.74,"volume":556404.74}
{"timestamp":1660464000000,"open":47.73,"high":47.77,"low":46.6,"close":46.71,"volume":544910.52}
{"timestamp":1660478400000,"open":46.7,"high":46.72,"low":45.75,"close":46.04,"volume":481553.42}
{"timestamp":1660492800000,"open":46.04,"high":46.1,"low":44.46,"close":45.09,"volume":801214.5}
{"timestamp":1660507200000,"open":45.09,"high":45.82,"low":44.75,"close":44.87,"volume":582061.91}
{"timestamp":1660521600000,"open":44.86,"high":47.24,"low":44.36,"close":46.46,"volume":868257.46}
{"timestamp":1660536000000,"open":46.47,"high":46.65,"low":43.53,"close":43.83,"volume":957525.78}
{"timestamp":1660550400000,"open":43.82,"high":44.43,"low":43.23,"close":43.8,"volume":605282.92}
{"timestamp":1660564800000,"open":43.8,"high":44.57,"low":43.3,"close":44.51,"volume":608021.26}
{"timestamp":1660579200000,"open":44.51,"high":44.76,"low":43.65,"close":43.81,"volume":463712.72}
{"timestamp":1660593600000,"open":43.82,"high":44.14,"low":42.75,"close":43.72,"volume":642314.6}
{"timestamp":1660608000000,"open":43.72,"high":44.2,"low":42.53,"close":43.66,"volume":762719.44}
{"timestamp":1660622400000,"open":43.66,"high":43.78,"low":42.78,"close":43.31,"volume":486551.78}
{"timestamp":1660636800000,"open":43.31,"high":44.31,"low":43.13,"close":43.97,"volume":574438.01}
{"timestamp":1660651200000,"open":43.98,"high":44.23,"low":42.61,"close":43.41,"volume":922115.15}
{"timestamp":1660665600000,"open":43.42,"high":43.59,"low":42.54,"close":43.12,"volume":590416.21}
{"timestamp":1660680000000,"open":43.13,"high":43.52,"low":42.83,"close":43.08,"volume":268495.14}
{"timestamp":1660694400000,"open":43.08,"high":44.09,"low":42.96,"close":44.0,"volume":463576.09}
{"timestamp":1660708800000,"open":44.01,"high":44.75,"low":43.0,"close":43.14,"volume":632797.38}
{"timestamp":1660723200000,"open":43.14,"high":43.44,"low":42.61,"close":42.77,"volume":436677.12}
{"timestamp":1660737600000,"open":42.77,"high":42.81,"low":40.76,"close":41.11,"volume":1270594.51}
{"timestamp":1660752000000,"open":41.11,"high":41.91,"low":40.66,"close":40.76,"volume":819618.5}
{"timestamp":1660766400000,"open":40.75,"high":41.17,"low":40.18,"close":40.54,"volume":584069.4}
{"timestamp":1660780800000,"open":40.54,"high":41.05,"low":40.09,"close":40.82,"volume":455689.38}
{"timestamp":1660795200000,"open":40.82,"high":41.06,"low":40.55,"close":40.92,"volume":310688.23}
{"timestamp":1660809600000,"open":40.92,"high":41.42,"low":40.7,"close":41.33,"volume":396662.36}
{"timestamp":1660824000000,"open":41.34,"high":41.67,"low":40.69,"close":41.18,"volume":534288.75}
{"timestamp":1660838400000,"open":41.18,"high":41.27,"low":40.37,"close":40.78,"volume":400888.81}
{"timestamp":1660852800000,"open":40.77,"high":41.25,"low":39.31,"close":39.52,"volume":741146.45}
{"timestamp":1660867200000,"open":39.51,"high":39.59,"low":37.84,"close":38.31,"volume":1304356.63}
{"timestamp":1660881600000,"open":38.31,"high":38.43,"low":35.25,"close":36.65,"volume":1433862.85}
{"timestamp":1660896000000,"open":36.65,"high":36.67,"low":35.55,"close":36.37,"volume":975137.95}
{"timestamp":1660910400000,"open":36.37,"high":37.22,"low":36.07,"close":36.95,"volume":857679.31}
{"timestamp":1660924800000,"open":36.96,"high":37.8,"low":36.74,"close":37.15,"volume":754261.06}
{"timestamp":1660939200000,"open":37.16,"high":37.28,"low":35.61,"close":35.81,"volume":884311.23}
{"timestamp":1660953600000,"open":35.82,"high":36.86,"low":35.77,"close":36.6,"volume":643499.17}
{"timestamp":1660968000000,"open":36.61,"high":37.27,"low":36.45,"close":37.04,"volume":595323.8}
{"timestamp":1660982400000,"open":37.05,"high":37.13,"low":36.39,"close":36.57,"volume":442001.34}
{"timestamp":1660996800000,"open":36.58,"high":36.96,"low":36.19,"close":36.5,"volume":446138.4}
{"timestamp":1661011200000,"open":36.5,"high":36.6,"low":34.39,"close":34.44,"volume":928100.67}
{"timestamp":1661025600000,"open":34.44,"high":35.36,"low":34.21,"close":35.28,"volume":818014.1}
{"timestamp":1661040000000,"open":35.28,"high":35.66,"low":35.02,"close":35.11,"volume":396072.01}
{"timestamp":1661054400000,"open":35.11,"high":35.48,"low":34.51,"close":35.45,"volume":557104.31}
{"timestamp":1661068800000,"open":35.45,"high":36.27,"low":35.41,"close":36.2,"volume":648025.18}
{"timestamp":1661083200000,"open":36.2,"high":36.31,"low":35.61,"close":36.02,"volume":377638.72}
{"timestamp":1661097600000,"open":36.02,"high":36.57,"low":35.85,"close":36.33,"volume":394028.06}
{"timestamp":1661112000000,"open":36.33,"high":37.09,"low":35.95,"close":36.47,"volume":812049.44}
{"timestamp":1661126400000,"open":36.48,"high":36.56,"low":36.05,"close":36.12,"volume":394390.26}
{"timestamp":1661140800000,"open":36.11,"high":36.34,"low":34.81,"close":34.89,"volume":622769.01}
{"timestamp":1661155200000,"open":34.9,"high":34.94,"low":33.73,"close":34.65,"volume":954947.33}
{"timestamp":1661169600000,"open":34.66,"high":34.88,"low":33.91,"close":34.82,"volume":785480.89}
{"timestamp":1661184000000,"open":34.81,"high":35.03,"low":34.0,"close":34.61,"volume":490966.19}
{"timestamp":1661198400000,"open":34.61,"high":35.58,"low":34.49,"close":35.41,"volume":491894.46}
{"timestamp":1661212800000,"open":35.42,"high":35.59,"low":35.09,"close":35.22,"volume":332505.47}
{"timestamp":1661227200000,"open":35.22,"high":35.41,"low":34.24,"close":34.97,"volume":467336.34}
{"timestamp":1661241600000,"open":34.96,"high":35.74,"low":34.84,"close":35.67,"volume":504624.59}
{"timestamp":1661256000000,"open":35.68,"high":36.11,"low":35.17,"close":35.7,"volume":668143.35}
{"timestamp":1661270400000,"open":35.71,"high":35.79,"low":35.18,"close":35.4,"volume":445743.03}
{"timestamp":1661284800000,"open":35.41,"high":35.91,"low":35.31,"close":35.68,"volume":318325.58}
{"timestamp":1661299200000,"open":35.69,"high":35.72,"low":34.31,"close":34.61,"volume":527606.27}
{"timestamp":1661313600000,"open":34.6,"high":35.35,"low":34.49,"close":34.89,"volume":411492.61}
{"timestamp":1661328000000,"open":34.89,"high":35.44,"low":34.87,"close":35.39,"volume":277275.09}
{"timestamp":1661342400000,"open":35.38,"high":36.1,"low":35.17,"close":36.05,"volume":532628.82}
{"timestamp":1661356800000,"open":36.06,"high":36.4,"low":35.68,"close":35.83,"volume":420766.28}
{"timestamp":1661371200000,"open":35.83,"high":36.08,"low":34.88,"close":34.89,"volume":418999.34}
{"timestamp":1661385600000,"open":34.9,"high":35.68,"low":34.87,"close":35.23,"volume":355560.36}
{"timestamp":1661400000000,"open":35.23,"high":36.28,"low":35.2,"close":36.26,"volume":422792.65}
{"timestamp":1661414400000,"open":36.25,"high":36.37,"low":35.95,"close":36.33,"volume":414338.76}
{"timestamp":1661428800000,"open":36.32,"high":36.49,"low":35.38,"close":35.74,"volume":574030.32}
{"timestamp":1661443200000,"open":35.73,"high":35.86,"low":35.4,"close":35.79,"volume":337311.85}
{"timestamp":1661457600000,"open":35.79,"high":35.99,"low":35.06,"close":35.27,"volume":368065.56}
{"timestamp":1661472000000,"open":35.26,"high":35.27,"low":34.51,"close":35.1,"volume":449028.31}
{"timestamp":1661486400000,"open":35.1,"high":35.23,"low":34.41,"close":34.69,"volume":429052.05}
{"timestamp":1661500800000,"open":34.68,"high":34.78,"low":33.89,"close":34.25,"volume":473493.42}
{"timestamp":1661515200000,"open":34.24,"high":35.79,"low":33.0,"close":33.28,"volume":2262655.12}
{"timestamp":1661529600000,"open":33.29,"high":33.39,"low":32.56,"close":32.92,"volume":772110.76}
{"timestamp":1661544000000,"open":32.93,"high":33.16,"low":31.36,"close":31.72,"volume":882388.31}
{"timestamp":1661558400000,"open":31.72,"high":32.03,"low":31.52,"close":31.88,"volume":480018.35}
{"timestamp":1661572800000,"open":31.87,"high":32.25,"low":31.14,"close":32.23,"volume":504050.25}
{"timestamp":1661587200000,"open":32.23,"high":32.25,"low":31.77,"close":31.99,"volume":423181.53}
{"timestamp":1661601600000,"open":31.98,"high":32.05,"low":31.05,"close":31.35,"volume":662274.63}
{"timestamp":1661616000000,"open":31.36,"high":31.44,"low":30.86,"close":31.33,"volume":632173.63}
{"timestamp":1661630400000,"open":31.33,"high":31.67,"low":31.04,"close":31.53,"volume":323695.76}
{"timestamp":1661644800000,"open":31.53,"high":31.79,"low":31.17,"close":31.41,"volume":317037.56}
{"timestamp":1661659200000,"open":31.41,"high":31.86,"low":31.26,"close":31.79,"volume":235008.92}
{"timestamp":1661673600000,"open":31.79,"high":32.05,"low":31.51,"close":31.77,"volume":419154.25}
{"timestamp":1661688000000,"open":31.78,"high":31.92,"low":31.22,"close":31.85,"volume":318423.02}
{"timestamp":1661702400000,"open":31.85,"high":32.21,"low":31.66,"close":31.7,"volume":353596.07}
{"timestamp":1661716800000,"open":31.7,"high":31.9,"low":30.19,"close":30.44,"volume":601867.51}
{"timestamp":1661731200000,"open":30.43,"high":30.97,"low":30.0,"close":30.69,"volume":648880.24}
{"timestamp":1661745600000,"open":30.68,"high":30.79,"low":30.11,"close":30.58,"volume":467361.64}
{"timestamp":1661760000000,"open":30.58,"high":30.78,"low":30.34,"close":30.7,"volume":418793.83}
{"timestamp":1661774400000,"open":30.7,"high":32.29,"low":30.64,"close":31.79,"volume":1239070.08}
{"timestamp":1661788800000,"open":31.79,"high":31.94,"low":31.42,"close":31.53,"volume":575240.31}
{"timestamp":1661803200000,"open":31.52,"high":32.64,"low":31.48,"close":32.42,"volume":409554.61}
{"timestamp":1661817600000,"open":32.42,"high":32.52,"low":31.86,"close":32.32,"volume":383522.78}
{"timestamp":1661832000000,"open":32.33,"high":33.06,"low":32.29,"close":32.75,"volume":440084.51}
{"timestamp":1661846400000,"open":32.74,"high":33.16,"low":32.6,"close":32.75,"volume":360418.57}
{"timestamp":1661860800000,"open":32.75,"high":32.87,"low":30.92,"close":31.21,"volume":903152.92}
{"timestamp":1661875200000,"open":31.21,"high":32.03,"low":30.64,"close":31.55,"volume":937248.03}
{"timestamp":1661889600000,"open":31.55,"high":32.12,"low":31.28,"close":31.47,"volume":442418.56}
{"timestamp":1661904000000,"open":31.47,"high":32.65,"low":31.45,"close":32.45,"volume":510057.16}
{"timestamp":1661918400000,"open":32.46,"high":32.88,"low":32.19,"close":32.31,"volume":364257.95}
{"timestamp":1661932800000,"open":32.3,"high":32.81,"low":31.93,"close":32.58,"volume":428983.95}
{"timestamp":1661947200000,"open":32.58,"high":32.95,"low":31.57,"close":31.93,"volume":615228.19}
{"timestamp":1661961600000,"open":31.92,"high":32.36,"low":31.44,"close":32.11,"volume":424232.65}
{"timestamp":1661976000000,"open":32.11,"high":32.49,"low":31.18,"close":31.5,"volume":363035.39}
{"timestamp":1661990400000,"open":31.49,"high":31.77,"low":30.98,"close":31.24,"volume":437810.43}
{"timestamp":1662004800000,"open":31.23,"high":31.55,"low":30.83,"close":31.08,"volume":231577.71}
{"timestamp":1662019200000,"open":31.08,"high":31.58,"low":30.86,"close":31.45,"volume":408090.56}
{"timestamp":1662033600000,"open":31.46,"high":31.5,"low":30.44,"close":30.76,"volume":576103.73}
{"timestamp":1662048000000,"open":30.76,"high":31.09,"low":30.48,"close":31.07,"volume":346308.88}
{"timestamp":1662062400000,"open":31.07,"high":31.79,"low":31.0,"close":31.61,"volume":304276.25}
{"timestamp":1662076800000,"open":31.61,"high":31.81,"low":31.11,"close":31.57,"volume":268884.12}
{"timestamp":1662091200000,"open":31.57,"high":31.96,"low":31.43,"close":31.63,"volume":230890.89}
{"timestamp":1662105600000,"open":31.62,"high":31.7,"low":31.25,"close":31.58,"volume":240608.28}
{"timestamp":1662120000000,"open":31.57,"high":32.38,"low":31.46,"close":32.28,"volume":840180.22}
{"timestamp":1662134400000,"open":32.28,"high":32.34,"low":30.76,"close":31.06,"volume":565151.95}
{"timestamp":1662148800000,"open":31.06,"high":31.28,"low":30.89,"close":31.23,"volume":181478.75}
{"timestamp":1662163200000,"open":31.23,"high":31.27,"low":30.87,"close":30.95,"volume":145472.77}
{"timestamp":1662177600000,"open":30.95,"high":31.29,"low":30.8,"close":31.04,"volume":166799.24}
{"timestamp":1662192000000,"open":31.04,"high":31.22,"low":30.89,"close":31.04,"volume":115209.66}
{"timestamp":1662206400000,"open":31.05,"high":31.27,"low":31.01,"close":31.12,"volume":109934.32}
{"timestamp":1662220800000,"open":31.12,"high":31.21,"low":30.8,"close":30.99,"volume":145446.22}
{"timestamp":1662235200000,"open":30.98,"high":31.22,"low":30.91,"close":31.12,"volume":90551.99}
{"timestamp":1662249600000,"open":31.11,"high":31.73,"low":31.07,"close":31.43,"volume":180087.11}
{"timestamp":1662264000000,"open":31.43,"high":31.54,"low":31.08,"close":31.1,"volume":132355.86}
{"timestamp":1662278400000,"open":31.1,"high":31.87,"low":31.02,"close":31.86,"volume":228413.35}
{"timestamp":1662292800000,"open":31.87,"high":32.0,"low":31.45,"close":31.82,"volume":262914.07}
{"timestamp":1662307200000,"open":31.81,"high":31.95,"low":31.63,"close":31.74,"volume":245254.17}
{"timestamp":1662321600000,"open":31.75,"high":32.2,"low":31.74,"close":32.16,"volume":253936.19}
{"timestamp":1662336000000,"open":32.17,"high":32.5,"low":32.06,"close":32.1,"volume":212906.62}
{"timestamp":1662350400000,"open":32.11,"high":32.19,"low":31.47,"close":31.68,"volume":233035.97}
{"timestamp":1662364800000,"open":31.68,"high":31.75,"low":31.15,"close":31.28,"volume":250722.25}
{"timestamp":1662379200000,"open":31.28,"high":31.93,"low":31.18,"close":31.85,"volume":304231.49}
{"timestamp":1662393600000,"open":31.86,"high":32.02,"low":31.7,"close":31.72,"volume":208616.7}
{"timestamp":1662408000000,"open":31.72,"high":32.44,"low":31.72,"close":32.18,"volume":335782.69}
{"timestamp":1662422400000,"open":32.17,"high":33.56,"low":32.16,"close":32.73,"volume":828215.19}
{"timestamp":1662436800000,"open":32.73,"high":33.24,"low":32.51,"close":32.97,"volume":437460.61}
{"timestamp":1662451200000,"open":32.97,"high":33.32,"low":32.75,"close":33.24,"volume":322972.73}
{"timestamp":1662465600000,"open":33.24,"high":33.9,"low":32.41,"close":33.79,"volume":796962.1}
{"timestamp":1662480000000,"open":33.79,"high":33.84,"low":30.73,"close":31.01,"volume":1604935.39}
{"timestamp":1662494400000,"open":31.02,"high":31.33,"low":30.44,"close":30.88,"volume":672515.66}
{"timestamp":1662508800000,"open":30.88,"high":31.21,"low":30.31,"close":30.88,"volume":442787.16}
{"timestamp":1662523200000,"open":30.88,"high":31.18,"low":30.7,"close":31.1,"volume":255089.91}
{"timestamp":1662537600000,"open":31.1,"high":31.33,"low":30.95,"close":31.15,"volume":215618.6}
{"timestamp":1662552000000,"open":31.16,"high":31.59,"low":30.85,"close":31.5,"volume":496792.34}
{"timestamp":1662566400000,"open":31.5,"high":32.37,"low":31.41,"close":31.95,"volume":512594.12}
{"timestamp":1662580800000,"open":31.96,"high":32.94,"low":31.96,"close":32.69,"volume":593123.38}
{"timestamp":1662595200000,"open":32.7,"high":32.84,"low":32.24,"close":32.45,"volume":300488.53}
{"timestamp":1662609600000,"open":32.44,"high":32.78,"low":31.97,"close":32.37,"volume":421378.19}
{"timestamp":1662624000000,"open":32.37,"high":33.3,"low":32.34,"close":32.89,"volume":509035.92}
{"timestamp":1662638400000,"open":32.9,"high":33.98,"low":32.16,"close":33.4,"volume":1091421.73}
{"timestamp":1662652800000,"open":33.4,"high":33.48,"low":32.89,"close":33.47,"volume":434107.04}
{"timestamp":1662667200000,"open":33.47,"high":33.82,"low":33.33,"close":33.61,"volume":305939.13}
{"timestamp":1662681600000,"open":33.62,"high":34.84,"low":33.59,"close":34.74,"volume":631151.38}
{"timestamp":1662696000000,"open":34.74,"high":35.54,"low":34.66,"close":35.38,"volume":809370.99}
{"timestamp":1662710400000,"open":35.37,"high":35.96,"low":35.12,"close":35.37,"volume":712874.96}
{"timestamp":1662724800000,"open":35.38,"high":35.93,"low":34.82,"close":34.97,"volume":666100.41}
{"timestamp":1662739200000,"open":34.96,"high":35.18,"low":34.43,"close":34.8,"volume":504251.4}
{"timestamp":1662753600000,"open":34.8,"high":35.19,"low":34.26,"close":34.67,"volume":424554.86}
{"timestamp":1662768000000,"open":34.68,"high":35.0,"low":34.29,"close":34.69,"volume":346526.29}
{"timestamp":1662782400000,"open":34.69,"high":35.17,"low":34.27,"close":34.36,"volume":422635.34}
{"timestamp":1662796800000,"open":34.36,"high":34.85,"low":34.34,"close":34.74,"volume":279138.67}
{"timestamp":1662811200000,"open":34.75,"high":34.94,"low":34.3,"close":34.5,"volume":293934.84}
{"timestamp":1662825600000,"open":34.5,"high":35.02,"low":34.29,"close":34.92,"volume":296147.83}
{"timestamp":1662840000000,"open":34.92,"high":35.41,"low":34.61,"close":35.03,"volume":339247.99}
{"timestamp":1662854400000,"open":35.04,"high":35.31,"low":34.7,"close":34.76,"volume":295020.71}
{"timestamp":1662868800000,"open":34.76,"high":34.94,"low":34.04,"close":34.62,"volume":288787.24}
{"timestamp":1662883200000,"open":34.63,"high":34.84,"low":34.44,"close":34.77,"volume":161671.82}
{"timestamp":1662897600000,"open":34.77,"high":35.25,"low":34.53,"close":35.24,"volume":275111.99}
{"timestamp":1662912000000,"open":35.24,"high":36.0,"low":35.15,"close":35.27,"volume":501684.33}
{"timestamp":1662926400000,"open":35.28,"high":35.55,"low":34.31,"close":34.99,"volume":477660.1}
{"timestamp":1662940800000,"open":34.99,"high":36.3,"low":34.4,"close":34.91,"volume":821668.19}
{"timestamp":1662955200000,"open":34.91,"high":35.5,"low":34.58,"close":35.46,"volume":349687.87}
{"timestamp":1662969600000,"open":35.47,"high":38.15,"low":35.31,"close":37.71,"volume":2036882.3}
{"timestamp":1662984000000,"open":37.7,"high":38.39,"low":36.83,"close":37.14,"volume":990861.28}
{"timestamp":1662998400000,"open":37.14,"high":37.86,"low":36.8,"close":37.64,"volume":637309.64}
{"timestamp":1663012800000,"open":37.64,"high":37.82,"low":37.18,"close":37.44,"volume":350433.35}
{"timestamp":1663027200000,"open":37.44,"high":38.92,"low":36.7,"close":38.79,"volume":830636.9}
{"timestamp":1663041600000,"open":38.78,"high":39.01,"low":38.14,"close":38.54,"volume":748524.19}
{"timestamp":1663056000000,"open":38.54,"high":38.98,"low":38.15,"close":38.46,"volume":498748.19}
{"timestamp":1663070400000,"open":38.46,"high":38.86,"low":34.41,"close":34.73,"volume":2846704.27}
{"timestamp":1663084800000,"open":34.74,"high":35.32,"low":33.3,"close":34.09,"volume":906152.74}
{"timestamp":1663099200000,"open":34.08,"high":34.35,"low":32.93,"close":33.0,"volume":570949.15}
{"timestamp":1663113600000,"open":33.0,"high":33.82,"low":32.67,"close":33.6,"volume":602777.01}
{"timestamp":1663128000000,"open":33.6,"high":33.92,"low":32.81,"close":33.17,"volume":442467.9}
{"timestamp":1663142400000,"open":33.17,"high":33.67,"low":32.97,"close":33.23,"volume":480697.9}
{"timestamp":1663156800000,"open":33.24,"high":33.71,"low":32.94,"close":33.53,"volume":657263.1}
{"timestamp":1663171200000,"open":33.54,"high":33.62,"low":32.72,"close":33.49,"volume":511095.84}
{"timestamp":1663185600000,"open":33.49,"high":34.35,"low":33.26,"close":34.12,"volume":476182.47}
{"timestamp":1663200000000,"open":34.12,"high":34.14,"low":32.85,"close":33.06,"volume":506685.18}
{"timestamp":1663214400000,"open":33.06,"high":34.84,"low":32.76,"close":34.7,"volume":1012855.83}
{"timestamp":1663228800000,"open":34.71,"high":34.81,"low":33.69,"close":33.92,"volume":483900.49}
{"timestamp":1663243200000,"open":33.92,"high":34.07,"low":32.42,"close":32.99,"volume":945839.54}
{"timestamp":1663257600000,"open":32.98,"high":33.68,"low":32.82,"close":33.42,"volume":365436.46}
{"timestamp":1663272000000,"open":33.42,"high":33.8,"low":32.76,"close":33.07,"volume":381600.73}
{"timestamp":1663286400000,"open":33.08,"high":33.26,"low":32.5,"close":32.86,"volume":453151.28}
{"timestamp":1663300800000,"open":32.86,"high":33.11,"low":32.8,"close":32.82,"volume":146818.53}
{"timestamp":1663315200000,"open":32.83,"high":33.14,"low":32.34,"close":33.07,"volume":270974.43}
{"timestamp":1663329600000,"open":33.08,"high":33.12,"low":31.83,"close":32.27,"volume":658611.81}
{"timestamp":1663344000000,"open":32.27,"high":32.27,"low":31.5,"close":32.11,"volume":468420.15}
{"timestamp":1663358400000,"open":32.11,"high":32.39,"low":32.06,"close":32.25,"volume":182246.36}
{"timestamp":1663372800000,"open":32.25,"high":32.97,"low":32.23,"close":32.67,"volume":270797.36}
{"timestamp":1663387200000,"open":32.68,"high":33.07,"low":32.53,"close":32.85,"volume":210116.76}
{"timestamp":1663401600000,"open":32.85,"high":32.99,"low":32.62,"close":32.63,"volume":126056.74}
{"timestamp":1663416000000,"open":32.62,"high":33.32,"low":32.53,"close":33.3,"volume":253627.58}
{"timestamp":1663430400000,"open":33.3,"high":33.63,"low":33.1,"close":33.26,"volume":306477.64}
{"timestamp":1663444800000,"open":33.27,"high":33.89,"low":33.18,"close":33.68,"volume":247827.03}
{"timestamp":1663459200000,"open":33.69,"high":33.88,"low":33.23,"close":33.42,"volume":266398.45}
{"timestamp":1663473600000,"open":33.41,"high":33.87,"low":33.39,"close":33.83,"volume":151150.56}
{"timestamp":1663488000000,"open":33.83,"high":33.99,"low":32.97,"close":33.34,"volume":351762.37}
{"timestamp":1663502400000,"open":33.34,"high":33.49,"low":32.75,"close":32.9,"volume":257117.92}
{"timestamp":1663516800000,"open":32.89,"high":32.99,"low":32.07,"close":32.41,"volume":560632.55}
{"timestamp":1663531200000,"open":32.4,"high":32.44,"low":30.86,"close":31.1,"volume":712006.54}
{"timestamp":1663545600000,"open":31.1,"high":31.77,"low":30.5,"close":30.9,"volume":645158.63}
{"timestamp":1663560000000,"open":30.9,"high":31.65,"low":30.84,"close":31.11,"volume":587500.17}
{"timestamp":1663574400000,"open":31.11,"high":31.47,"low":30.62,"close":31.26,"volume":421708.18}
{"timestamp":1663588800000,"open":31.26,"high":32.53,"low":31.18,"close":31.92,"volume":855726.76}
{"timestamp":1663603200000,"open":31.92,"high":32.98,"low":31.68,"close":32.81,"volume":560876.43}
{"timestamp":1663617600000,"open":32.82,"high":33.08,"low":32.56,"close":32.62,"volume":432502.17}
{"timestamp":1663632000000,"open":32.63,"high":32.88,"low":31.94,"close":32.44,"volume":366760.63}
{"timestamp":1663646400000,"open":32.45,"high":32.75,"low":32.1,"close":32.32,"volume":333602.74}
{"timestamp":1663660800000,"open":32.33,"high":32.53,"low":31.9,"close":32.19,"volume":341588.15}
{"timestamp":1663675200000,"open":32.19,"high":32.56,"low":31.57,"close":32.51,"volume":618614.53}
{"timestamp":1663689600000,"open":32.52,"high":32.53,"low":31.45,"close":31.84,"volume":565219.78}
{"timestamp":1663704000000,"open":31.84,"high":31.99,"low":31.29,"close":31.41,"volume":333005.82}
{"timestamp":1663718400000,"open":31.42,"high":31.99,"low":31.32,"close":31.84,"volume":219414.58}
{"timestamp":1663732800000,"open":31.84,"high":32.04,"low":31.42,"close":31.76,"volume":227435.63}
{"timestamp":1663747200000,"open":31.76,"high":32.1,"low":31.43,"close":32.04,"volume":286244.59}
{"timestamp":1663761600000,"open":32.05,"high":32.34,"low":31.23,"close":31.51,"volume":469283.33}
{"timestamp":1663776000000,"open":31.5,"high":33.48,"low":30.78,"close":31.55,"volume":2453011.44}
{"timestamp":1663790400000,"open":31.55,"high":31.68,"low":30.01,"close":30.65,"volume":890149.51}
{"timestamp":1663804800000,"open":30.65,"high":31.14,"low":30.59,"close":31.02,"volume":410694.42}
{"timestamp":1663819200000,"open":31.02,"high":31.76,"low":31.02,"close":31.74,"volume":363387.83}
{"timestamp":1663833600000,"open":31.74,"high":32.45,"low":31.7,"close":32.35,"volume":548624.65}
{"timestamp":1663848000000,"open":32.36,"high":32.49,"low":31.59,"close":31.91,"volume":664155.47}
{"timestamp":1663862400000,"open":31.91,"high":32.87,"low":31.56,"close":32.46,"volume":617967.58}
{"timestamp":1663876800000,"open":32.46,"high":32.77,"low":32.07,"close":32.43,"volume":370495.95}
{"timestamp":1663891200000,"open":32.43,"high":33.23,"low":32.16,"close":33.0,"volume":455824.1}
{"timestamp":1663905600000,"open":33.01,"high":33.3,"low":32.54,"close":32.58,"volume":384925.94}
{"timestamp":1663920000000,"open":32.58,"high":32.68,"low":31.53,"close":31.75,"volume":499613.28}
{"timestamp":1663934400000,"open":31.75,"high":32.28,"low":31.2,"close":31.59,"volume":680980.21}
{"timestamp":1663948800000,"open":31.58,"high":31.95,"low":31.25,"close":31.93,"volume":508841.02}
{"timestamp":1663963200000,"open":31.94,"high":33.98,"low":31.93,"close":33.66,"volume":950892.18}
{"timestamp":1663977600000,"open":33.67,"high":34.49,"low":33.41,"close":33.98,"volume":712944.48}
{"timestamp":1663992000000,"open":33.98,"high":34.03,"low":33.49,"close":33.73,"volume":400362.38}
{"timestamp":1664006400000,"open":33.73,"high":34.79,"low":33.55,"close":34.48,"volume":563735.92}
{"timestamp":1664020800000,"open":34.48,"high":34.59,"low":33.56,"close":33.72,"volume":561161.22}
{"timestamp":1664035200000,"open":33.72,"high":34.17,"low":33.26,"close":34.06,"volume":340422.15}
{"timestamp":1664049600000,"open":34.06,"high":34.09,"low":33.14,"close":33.38,"volume":523688.2}
{"timestamp":1664064000000,"open":33.39,"high":33.7,"low":33.36,"close":33.69,"volume":147632.97}
{"timestamp":1664078400000,"open":33.7,"high":34.05,"low":33.62,"close":33.97,"volume":259301.31}
{"timestamp":1664092800000,"open":33.96,"high":33.99,"low":33.46,"close":33.64,"volume":271934.26}
{"timestamp":1664107200000,"open":33.63,"high":33.8,"low":32.81,"close":33.22,"volume":379936.83}
{"timestamp":1664121600000,"open":33.22,"high":33.37,"low":32.57,"close":32.73,"volume":368229.5}
{"timestamp":1664136000000,"open":32.73,"high":32.73,"low":31.87,"close":32.34,"volume":411474.46}
{"timestamp":1664150400000,"open":32.33,"high":32.71,"low":32.04,"close":32.52,"volume":433011.17}
{"timestamp":1664164800000,"open":32.51,"high":32.61,"low":31.87,"close":32.47,"volume":436384.5}
{"timestamp":1664179200000,"open":32.47,"high":33.32,"low":32.13,"close":32.54,"volume":576789.7}
{"timestamp":1664193600000,"open":32.55,"high":33.43,"low":32.26,"close":33.11,"volume":618872.32}
{"timestamp":1664208000000,"open":33.11,"high":33.95,"low":32.69,"close":33.74,"volume":642861.64}
{"timestamp":1664222400000,"open":33.74,"high":33.94,"low":33.32,"close":33.88,"volume":576223.6}
{"timestamp":1664236800000,"open":33.89,"high":34.97,"low":33.73,"close":34.73,"volume":1021918.74}
{"timestamp":1664251200000,"open":34.73,"high":35.04,"low":34.48,"close":34.52,"volume":539647.92}
{"timestamp":1664265600000,"open":34.52,"high":34.96,"low":34.33,"close":34.66,"volume":353214.13}
{"timestamp":1664280000000,"open":34.65,"high":35.41,"low":34.31,"close":34.37,"volume":773833.04}
{"timestamp":1664294400000,"open":34.38,"high":34.57,"low":32.08,"close":32.61,"volume":1388829.49}
{"timestamp":1664308800000,"open":32.6,"high":32.94,"low":32.35,"close":32.69,"volume":333671.31}
{"timestamp":1664323200000,"open":32.68,"high":32.94,"low":31.65,"close":32.34,"volume":545903.68}
{"timestamp":1664337600000,"open":32.34,"high":32.6,"low":31.87,"close":32.32,"volume":416235.09}
{"timestamp":1664352000000,"open":32.33,"high":32.85,"low":31.84,"close":32.49,"volume":569756.48}
{"timestamp":1664366400000,"open":32.49,"high":33.16,"low":32.39,"close":33.12,"volume":616648.12}
{"timestamp":1664380800000,"open":33.13,"high":33.76,"low":32.79,"close":33.58,"volume":614952.8}
{"timestamp":1664395200000,"open":33.59,"high":33.81,"low":33.11,"close":33.22,"volume":327610.33}
{"timestamp":1664409600000,"open":33.23,"high":33.92,"low":32.96,"close":33.74,"volume":315206.78}
{"timestamp":1664424000000,"open":33.74,"high":33.96,"low":33.13,"close":33.36,"volume":256492.56}
{"timestamp":1664438400000,"open":33.35,"high":33.94,"low":33.21,"close":33.75,"volume":266899.3}
{"timestamp":1664452800000,"open":33.76,"high":34.21,"low":32.65,"close":34.11,"volume":929333.01}
{"timestamp":1664467200000,"open":34.12,"high":34.42,"low":33.4,"close":33.82,"volume":685501.94}
{"timestamp":1664481600000,"open":33.82,"high":34.12,"low":33.62,"close":33.93,"volume":281947.62}
{"timestamp":1664496000000,"open":33.94,"high":34.36,"low":33.73,"close":34.1,"volume":624647.94}
{"timestamp":1664510400000,"open":34.09,"high":34.35,"low":33.87,"close":34.23,"volume":265022.83}
{"timestamp":1664524800000,"open":34.23,"high":34.64,"low":33.89,"close":33.96,"volume":536907.63}
{"timestamp":1664539200000,"open":33.95,"high":35.22,"low":33.31,"close":34.65,"volume":1583706.42}
{"timestamp":1664553600000,"open":34.66,"high":34.85,"low":33.64,"close":33.72,"volume":692623.96}
{"timestamp":1664568000000,"open":33.72,"high":33.88,"low":32.62,"close":33.25,"volume":561381.64}
{"timestamp":1664582400000,"open":33.25,"high":33.25,"low":32.7,"close":33.08,"volume":235029.51}
{"timestamp":1664596800000,"open":33.08,"high":33.09,"low":32.78,"close":33.01,"volume":288123.39}
{"timestamp":1664611200000,"open":33.01,"high":33.18,"low":32.81,"close":33.02,"volume":236235.18}
{"timestamp":1664625600000,"open":33.02,"high":33.1,"low":32.81,"close":32.99,"volume":182661.47}
{"timestamp":1664640000000,"open":32.98,"high":33.0,"low":32.34,"close":32.65,"volume":362381.73}
{"timestamp":1664654400000,"open":32.65,"high":32.69,"low":32.4,"close":32.44,"volume":154403.96}
{"timestamp":1664668800000,"open":32.44,"high":32.96,"low":32.42,"close":32.84,"volume":163695.73}
{"timestamp":1664683200000,"open":32.84,"high":33.0,"low":32.74,"close":32.83,"volume":146321.39}
{"timestamp":1664697600000,"open":32.82,"high":32.89,"low":32.1,"close":32.54,"volume":259297.44}
{"timestamp":1664712000000,"open":32.54,"high":32.61,"low":32.22,"close":32.42,"volume":178898.78}
{"timestamp":1664726400000,"open":32.41,"high":32.84,"low":32.36,"close":32.73,"volume":263005.45}
{"timestamp":1664740800000,"open":32.73,"high":32.77,"low":31.9,"close":32.06,"volume":461630.45}
{"timestamp":1664755200000,"open":32.06,"high":32.51,"low":31.73,"close":32.32,"volume":248944.86}
{"timestamp":1664769600000,"open":32.33,"high":32.46,"low":31.97,"close":32.26,"volume":211692.47}
{"timestamp":1664784000000,"open":32.26,"high":32.51,"low":32.12,"close":32.5,"volume":155411.96}
{"timestamp":1664798400000,"open":32.51,"high":33.14,"low":32.42,"close":32.83,"volume":516024.81}
{"timestamp":1664812800000,"open":32.84,"high":33.23,"low":32.67,"close":32.95,"volume":438136.08}
{"timestamp":1664827200000,"open":32.96,"high":33.27,"low":32.72,"close":32.89,"volume":320260.02}
{"timestamp":1664841600000,"open":32.9,"high":33.16,"low":32.84,"close":33.1,"volume":151899.32}
{"timestamp":1664856000000,"open":33.11,"high":33.79,"low":32.98,"close":33.73,"volume":356923.51}
{"timestamp":1664870400000,"open":33.73,"high":33.88,"low":33.4,"close":33.67,"volume":272621.68}
{"timestamp":1664884800000,"open":33.67,"high":34.39,"low":33.55,"close":34.17,"volume":490822.25}
{"timestamp":1664899200000,"open":34.17,"high":34.25,"low":33.79,"close":34.1,"volume":422465.15}
{"timestamp":1664913600000,"open":34.11,"high":34.4,"low":33.92,"close":34.09,"volume":255008.97}
{"timestamp":1664928000000,"open":34.1,"high":34.37,"low":33.89,"close":34.08,"volume":232849.55}
{"timestamp":1664942400000,"open":34.08,"high":34.32,"low":33.93,"close":34.12,"volume":201298.08}
{"timestamp":1664956800000,"open":34.12,"high":34.14,"low":33.44,"close":33.52,"volume":333133.59}
{"timestamp":1664971200000,"open":33.52,"high":33.7,"low":33.18,"close":33.68,"volume":397074.5}
{"timestamp":1664985600000,"open":33.68,"high":34.28,"low":33.62,"close":33.87,"volume":339087.79}
{"timestamp":1665000000000,"open":33.87,"high":34.15,"low":33.66,"close":34.04,"volume":274107.3}
{"timestamp":1665014400000,"open":34.04,"high":34.5,"low":34.03,"close":34.32,"volume":301019.94}
{"timestamp":1665028800000,"open":34.32,"high":34.46,"low":33.89,"close":34.05,"volume":251092.82}
{"timestamp":1665043200000,"open":34.05,"high":34.17,"low":33.84,"close":34.14,"volume":188058.22}
{"timestamp":1665057600000,"open":34.15,"high":34.32,"low":33.57,"close":33.83,"volume":501877.33}
{"timestamp":1665072000000,"open":33.83,"high":34.04,"low":33.58,"close":33.64,"volume":289327.0}
{"timestamp":1665086400000,"open":33.63,"high":33.8,"low":33.23,"close":33.36,"volume":268375.91}
{"timestamp":1665100800000,"open":33.35,"high":33.76,"low":33.33,"close":33.62,"volume":184398.27}
{"timestamp":1665115200000,"open":33.62,"high":33.74,"low":33.14,"close":33.33,"volume":243638.05}
{"timestamp":1665129600000,"open":33.33,"high":33.47,"low":33.15,"close":33.35,"volume":234345.03}
{"timestamp":1665144000000,"open":33.35,"high":33.39,"low":32.43,"close":32.91,"volume":895836.03}
{"timestamp":1665158400000,"open":32.9,"high":33.06,"low":32.61,"close":32.96,"volume":254880.71}
{"timestamp":1665172800000,"open":32.96,"high":33.15,"low":32.83,"close":32.98,"volume":150019.73}
{"timestamp":1665187200000,"open":32.98,"high":33.08,"low":32.77,"close":32.83,"volume":146536.84}
{"timestamp":1665201600000,"open":32.83,"high":33.02,"low":32.72,"close":33.0,"volume":88005.55}
{"timestamp":1665216000000,"open":33.0,"high":33.0,"low":32.84,"close":32.96,"volume":80818.4}
{"timestamp":1665230400000,"open":32.95,"high":32.98,"low":32.68,"close":32.83,"volume":114403.69}
{"timestamp":1665244800000,"open":32.83,"high":32.99,"low":32.66,"close":32.72,"volume":157250.82}
{"timestamp":1665259200000,"open":32.72,"high":32.82,"low":32.35,"close":32.58,"volume":198544.29}
{"timestamp":1665273600000,"open":32.57,"high":32.64,"low":32.44,"close":32.51,"volume":86685.99}
{"timestamp":1665288000000,"open":32.5,"high":32.77,"low":32.47,"close":32.72,"volume":84022.42}
{"timestamp":1665302400000,"open":32.72,"high":32.95,"low":32.6,"close":32.83,"volume":159585.54}
{"timestamp":1665316800000,"open":32.83,"high":33.14,"low":32.8,"close":33.11,"volume":185919.58}
{"timestamp":1665331200000,"open":33.1,"high":33.12,"low":32.85,"close":32.96,"volume":145418.67}
{"timestamp":1665345600000,"open":32.96,"high":32.99,"low":32.6,"close":32.92,"volume":221603.54}
{"timestamp":1665360000000,"open":32.92,"high":33.46,"low":32.84,"close":33.04,"volume":226215.42}
{"timestamp":1665374400000,"open":33.04,"high":33.11,"low":32.77,"close":32.9,"volume":133408.16}
{"timestamp":1665388800000,"open":32.9,"high":32.91,"low":32.36,"close":32.7,"volume":306745.24}
{"timestamp":1665403200000,"open":32.71,"high":32.91,"low":32.41,"close":32.6,"volume":302608.96}
{"timestamp":1665417600000,"open":32.6,"high":32.65,"low":32.27,"close":32.46,"volume":284008.44}
{"timestamp":1665432000000,"open":32.46,"high":32.57,"low":31.88,"close":31.96,"volume":301694.18}
{"timestamp":1665446400000,"open":31.95,"high":31.96,"low":31.07,"close":31.36,"volume":490325.17}
{"timestamp":1665460800000,"open":31.36,"high":31.61,"low":31.28,"close":31.56,"volume":200180.27}
{"timestamp":1665475200000,"open":31.55,"high":31.64,"low":31.27,"close":31.55,"volume":164835.2}
{"timestamp":1665489600000,"open":31.56,"high":31.74,"low":31.07,"close":31.57,"volume":384356.48}
{"timestamp":1665504000000,"open":31.57,"high":31.89,"low":31.13,"close":31.16,"volume":322338.21}
{"timestamp":1665518400000,"open":31.15,"high":31.39,"low":30.42,"close":30.8,"volume":361631.64}
{"timestamp":1665532800000,"open":30.8,"high":31.12,"low":30.67,"close":30.94,"volume":158516.74}
{"timestamp":1665547200000,"open":30.94,"high":31.43,"low":30.93,"close":31.25,"volume":197471.63}
{"timestamp":1665561600000,"open":31.26,"high":31.55,"low":31.15,"close":31.24,"volume":124533.27}
{"timestamp":1665576000000,"open":31.24,"high":31.35,"low":30.91,"close":31.28,"volume":293723.7}
{"timestamp":1665590400000,"open":31.29,"high":31.29,"low":30.85,"close":31.11,"volume":173321.74}
{"timestamp":1665604800000,"open":31.11,"high":31.28,"low":31.09,"close":31.16,"volume":100644.88}
{"timestamp":1665619200000,"open":31.15,"high":31.21,"low":30.52,"close":30.76,"volume":154036.33}
{"timestamp":1665633600000,"open":30.77,"high":30.77,"low":29.31,"close":29.72,"volume":630174.55}
{"timestamp":1665648000000,"open":29.73,"high":29.96,"low":28.25,"close":28.8,"volume":927862.2}
{"timestamp":1665662400000,"open":28.8,"high":30.1,"low":27.87,"close":29.67,"volume":1706284.4}
{"timestamp":1665676800000,"open":29.67,"high":30.93,"low":29.6,"close":30.59,"volume":707567.04}
{"timestamp":1665691200000,"open":30.59,"high":30.9,"low":30.49,"close":30.49,"volume":276724.19}
{"timestamp":1665705600000,"open":30.48,"high":31.89,"low":30.38,"close":31.65,"volume":502145.95}
{"timestamp":1665720000000,"open":31.65,"high":31.98,"low":31.21,"close":31.33,"volume":308252.79}
{"timestamp":1665734400000,"open":31.33,"high":31.52,"low":31.15,"close":31.21,"volume":266840.59}
{"timestamp":1665748800000,"open":31.22,"high":31.8,"low":30.81,"close":30.82,"volume":627450.93}
{"timestamp":1665763200000,"open":30.81,"high":30.9,"low":29.97,"close":30.2,"volume":406445.48}
{"timestamp":1665777600000,"open":30.21,"high":30.3,"low":29.62,"close":30.0,"volume":272967.93}
{"timestamp":1665792000000,"open":30.0,"high":30.2,"low":29.88,"close":30.11,"volume":163766.09}
{"timestamp":1665806400000,"open":30.11,"high":30.19,"low":29.85,"close":30.05,"volume":123832.66}
{"timestamp":1665820800000,"open":30.05,"high":30.06,"low":29.55,"close":29.99,"volume":226016.33}
{"timestamp":1665835200000,"open":29.99,"high":30.1,"low":29.72,"close":29.92,"volume":191944.52}
{"timestamp":1665849600000,"open":29.92,"high":30.08,"low":29.76,"close":29.86,"volume":108930.33}
{"timestamp":1665864000000,"open":29.86,"high":29.86,"low":29.42,"close":29.59,"volume":194753.66}
{"timestamp":1665878400000,"open":29.59,"high":29.94,"low":29.56,"close":29.79,"volume":105500.25}
{"timestamp":1665892800000,"open":29.79,"high":29.92,"low":29.68,"close":29.76,"volume":100305.3}
{"timestamp":1665907200000,"open":29.76,"high":30.04,"low":29.76,"close":29.95,"volume":142375.36}
{"timestamp":1665921600000,"open":29.95,"high":30.05,"low":29.82,"close":29.96,"volume":117069.82}
{"timestamp":1665936000000,"open":29.96,"high":30.4,"low":29.82,"close":30.38,"volume":192169.67}
{"timestamp":1665950400000,"open":30.39,"high":30.53,"low":29.88,"close":30.17,"volume":277529.0}
{"timestamp":1665964800000,"open":30.16,"high":30.26,"low":29.84,"close":30.01,"volume":153880.8}
{"timestamp":1665979200000,"open":30.01,"high":30.37,"low":29.95,"close":30.31,"volume":182302.35}
{"timestamp":1665993600000,"open":30.32,"high":30.77,"low":30.17,"close":30.53,"volume":240827.79}
{"timestamp":1666008000000,"open":30.53,"high":31.21,"low":30.42,"close":30.93,"volume":589200.9}
{"timestamp":1666022400000,"open":30.93,"high":30.99,"low":30.56,"close":30.8,"volume":247512.99}
{"timestamp":1666036800000,"open":30.79,"high":31.29,"low":30.76,"close":31.21,"volume":280705.13}
{"timestamp":1666051200000,"open":31.22,"high":31.48,"low":30.91,"close":31.11,"volume":250086.91}
{"timestamp":1666065600000,"open":31.11,"high":31.25,"low":30.92,"close":31.12,"volume":248323.72}
{"timestamp":1666080000000,"open":31.12,"high":31.14,"low":30.41,"close":30.84,"volume":341279.6}
{"timestamp":1666094400000,"open":30.84,"high":31.02,"low":30.13,"close":30.32,"volume":454146.78}
{"timestamp":1666108800000,"open":30.31,"high":30.5,"low":29.73,"close":30.08,"volume":442159.78}
{"timestamp":1666123200000,"open":30.09,"high":30.48,"low":30.03,"close":30.15,"volume":230284.35}
{"timestamp":1666137600000,"open":30.14,"high":30.26,"low":29.89,"close":30.03,"volume":229614.61}
{"timestamp":1666152000000,"open":30.03,"high":30.07,"low":29.76,"close":30.06,"volume":217823.9}
{"timestamp":1666166400000,"open":30.06,"high":30.18,"low":29.77,"close":29.93,"volume":235405.78}
{"timestamp":1666180800000,"open":29.93,"high":30.02,"low":29.56,"close":29.99,"volume":338640.65}
{"timestamp":1666195200000,"open":29.99,"high":30.01,"low":29.52,"close":29.76,"volume":256137.73}
{"timestamp":1666209600000,"open":29.75,"high":29.85,"low":28.61,"close":28.86,"volume":436105.09}
{"timestamp":1666224000000,"open":28.86,"high":29.01,"low":28.42,"close":28.91,"volume":359669.33}
{"timestamp":1666238400000,"open":28.92,"high":29.37,"low":28.89,"close":29.25,"volume":361462.28}
{"timestamp":1666252800000,"open":29.25,"high":29.47,"low":29.16,"close":29.33,"volume":183359.2}
{"timestamp":1666267200000,"open":29.34,"high":29.44,"low":28.96,"close":29.14,"volume":405047.17}
{"timestamp":1666281600000,"open":29.14,"high":29.15,"low":28.05,"close":28.26,"volume":681234.5}
{"timestamp":1666296000000,"open":28.25,"high":28.41,"low":27.98,"close":28.01,"volume":388543.39}
{"timestamp":1666310400000,"open":28.01,"high":28.24,"low":27.51,"close":28.13,"volume":472778.05}
{"timestamp":1666324800000,"open":28.13,"high":28.21,"low":27.84,"close":27.92,"volume":230034.68}
{"timestamp":1666339200000,"open":27.91,"high":27.95,"low":27.23,"close":27.48,"volume":487795.32}
{"timestamp":1666353600000,"open":27.49,"high":27.72,"low":26.84,"close":27.58,"volume":1087917.27}
{"timestamp":1666368000000,"open":27.58,"high":28.26,"low":27.57,"close":28.19,"volume":678106.99}
{"timestamp":1666382400000,"open":28.19,"high":28.28,"low":27.87,"close":28.1,"volume":252246.65}
{"timestamp":1666396800000,"open":28.1,"high":28.17,"low":27.66,"close":27.82,"volume":212895.26}
{"timestamp":1666411200000,"open":27.81,"high":27.89,"low":27.48,"close":27.77,"volume":183724.71}
{"timestamp":1666425600000,"open":27.77,"high":28.02,"low":27.72,"close":27.99,"volume":183071.32}
{"timestamp":1666440000000,"open":27.98,"high":28.22,"low":27.83,"close":28.0,"volume":306959.45}
{"timestamp":1666454400000,"open":27.99,"high":28.08,"low":27.64,"close":27.82,"volume":260547.0}
{"timestamp":1666468800000,"open":27.82,"high":28.19,"low":27.75,"close":28.01,"volume":186184.89}
{"timestamp":1666483200000,"open":28.01,"high":28.58,"low":27.91,"close":28.36,"volume":319133.41}
{"timestamp":1666497600000,"open":28.35,"high":28.58,"low":28.21,"close":28.42,"volume":244944.2}
{"timestamp":1666512000000,"open":28.42,"high":28.53,"low":27.93,"close":27.96,"volume":272502.94}
{"timestamp":1666526400000,"open":27.96,"high":28.16,"low":27.73,"close":27.94,"volume":247332.64}
{"timestamp":1666540800000,"open":27.94,"high":29.03,"low":27.89,"close":28.81,"volume":565266.57}
{"timestamp":1666555200000,"open":28.82,"high":29.44,"low":28.73,"close":29.28,"volume":501644.24}
{"timestamp":1666569600000,"open":29.28,"high":29.5,"low":28.57,"close":28.62,"volume":528853.41}
{"timestamp":1666584000000,"open":28.61,"high":28.78,"low":28.35,"close":28.54,"volume":370438.68}
{"timestamp":1666598400000,"open":28.54,"high":29.2,"low":28.47,"close":29.13,"volume":305031.76}
{"timestamp":1666612800000,"open":29.13,"high":29.19,"low":28.18,"close":28.45,"volume":685230.09}
{"timestamp":1666627200000,"open":28.44,"high":28.59,"low":28.16,"close":28.41,"volume":428319.73}
{"timestamp":1666641600000,"open":28.41,"high":28.57,"low":28.23,"close":28.3,"volume":207990.85}
{"timestamp":1666656000000,"open":28.31,"high":28.53,"low":28.09,"close":28.47,"volume":238429.47}
{"timestamp":1666670400000,"open":28.48,"high":28.6,"low":28.34,"close":28.44,"volume":163162.55}
{"timestamp":1666684800000,"open":28.43,"high":28.45,"low":28.05,"close":28.22,"volume":226370.99}
{"timestamp":1666699200000,"open":28.22,"high":29.79,"low":28.1,"close":29.69,"volume":836074.33}
{"timestamp":1666713600000,"open":29.69,"high":32.31,"low":29.69,"close":31.5,"volume":2203260.83}
{"timestamp":1666728000000,"open":31.51,"high":31.58,"low":30.71,"close":30.86,"volume":722340.7}
{"timestamp":1666742400000,"open":30.87,"high":31.36,"low":30.8,"close":31.11,"volume":712746.58}
{"timestamp":1666756800000,"open":31.11,"high":31.53,"low":30.98,"close":31.34,"volume":429728.02}
{"timestamp":1666771200000,"open":31.34,"high":31.91,"low":31.11,"close":31.25,"volume":587882.36}
{"timestamp":1666785600000,"open":31.25,"high":32.17,"low":30.63,"close":31.42,"volume":1162754.19}
{"timestamp":1666800000000,"open":31.42,"high":31.67,"low":30.94,"close":31.27,"volume":532895.22}
{"timestamp":1666814400000,"open":31.27,"high":31.6,"low":30.99,"close":31.29,"volume":483678.37}
{"timestamp":1666828800000,"open":31.29,"high":31.63,"low":31.06,"close":31.44,"volume":366486.44}
{"timestamp":1666843200000,"open":31.44,"high":32.36,"low":31.39,"close":31.65,"volume":811465.27}
{"timestamp":1666857600000,"open":31.64,"high":31.85,"low":31.19,"close":31.37,"volume":375601.38}
{"timestamp":1666872000000,"open":31.36,"high":32.1,"low":31.18,"close":31.3,"volume":903302.28}
{"timestamp":1666886400000,"open":31.31,"high":31.61,"low":31.1,"close":31.42,"volume":335172.24}
{"timestamp":1666900800000,"open":31.43,"high":31.5,"low":30.41,"close":30.58,"volume":816294.74}
{"timestamp":1666915200000,"open":30.6,"high":30.86,"low":30.38,"close":30.68,"volume":279504.7}
{"timestamp":1666929600000,"open":30.67,"high":30.72,"low":30.11,"close":30.22,"volume":252086.84}
{"timestamp":1666944000000,"open":30.22,"high":30.64,"low":30.21,"close":30.42,"volume":304438.94}
{"timestamp":1666958400000,"open":30.41,"high":31.32,"low":30.12,"close":31.1,"volume":756696.99}
{"timestamp":1666972800000,"open":31.09,"high":32.28,"low":31.03,"close":32.01,"volume":871295.16}
{"timestamp":1666987200000,"open":32.01,"high":32.54,"low":31.98,"close":32.07,"volume":553449.94}
{"timestamp":1667001600000,"open":32.06,"high":33.0,"low":31.85,"close":32.89,"volume":455111.0}
{"timestamp":1667016000000,"open":32.9,"high":33.3,"low":32.53,"close":33.29,"volume":509931.66}
{"timestamp":1667030400000,"open":33.28,"high":33.84,"low":32.86,"close":32.97,"volume":802075.04}
{"timestamp":1667044800000,"open":32.98,"high":33.4,"low":32.74,"close":33.15,"volume":536452.51}
{"timestamp":1667059200000,"open":33.15,"high":33.73,"low":32.77,"close":32.93,"volume":746023.35}
{"timestamp":1667073600000,"open":32.94,"high":33.14,"low":32.6,"close":32.87,"volume":267080.53}
{"timestamp":1667088000000,"open":32.87,"high":33.26,"low":32.72,"close":33.0,"volume":199401.75}
{"timestamp":1667102400000,"open":33.01,"high":33.53,"low":32.74,"close":33.42,"volume":325807.45}
{"timestamp":1667116800000,"open":33.41,"high":33.54,"low":32.38,"close":32.69,"volume":468800.96}
{"timestamp":1667131200000,"open":32.69,"high":32.72,"low":32.12,"close":32.22,"volume":325744.71}
{"timestamp":1667145600000,"open":32.21,"high":32.49,"low":32.0,"close":32.34,"volume":187636.33}
{"timestamp":1667160000000,"open":32.35,"high":33.15,"low":31.93,"close":32.94,"volume":455120.56}
{"timestamp":1667174400000,"open":32.93,"high":33.38,"low":32.41,"close":32.82,"volume":428147.03}
{"timestamp":1667188800000,"open":32.82,"high":33.49,"low":32.82,"close":33.41,"volume":435604.75}
{"timestamp":1667203200000,"open":33.42,"high":34.39,"low":33.13,"close":34.03,"volume":674822.75}
{"timestamp":1667217600000,"open":34.03,"high":34.17,"low":32.63,"close":33.01,"volume":875478.82}
{"timestamp":1667232000000,"open":33.0,"high":33.24,"low":32.54,"close":32.55,"volume":335492.06}
{"timestamp":1667246400000,"open":32.55,"high":32.77,"low":32.2,"close":32.56,"volume":332939.66}
{"timestamp":1667260800000,"open":32.57,"high":33.0,"low":32.5,"close":32.61,"volume":299685.43}
{"timestamp":1667275200000,"open":32.61,"high":33.23,"low":32.57,"close":33.03,"volume":298206.46}
{"timestamp":1667289600000,"open":33.03,"high":33.39,"low":32.83,"close":32.9,"volume":416808.58}
{"timestamp":1667304000000,"open":32.91,"high":33.14,"low":32.27,"close":32.48,"volume":449419.71}
{"timestamp":1667318400000,"open":32.47,"high":32.59,"low":32.16,"close":32.22,"volume":352744.37}
{"timestamp":1667332800000,"open":32.22,"high":32.44,"low":32.15,"close":32.2,"volume":198865.97}
{"timestamp":1667347200000,"open":32.2,"high":32.38,"low":31.93,"close":32.26,"volume":297246.16}
{"timestamp":1667361600000,"open":32.26,"high":32.42,"low":31.53,"close":31.73,"volume":262962.88}
{"timestamp":1667376000000,"open":31.72,"high":31.96,"low":31.11,"close":31.3,"volume":305883.32}
{"timestamp":1667390400000,"open":31.3,"high":31.56,"low":31.13,"close":31.33,"volume":264540.41}
{"timestamp":1667404800000,"open":31.32,"high":32.95,"low":30.83,"close":30.91,"volume":1540435.33}
{"timestamp":1667419200000,"open":30.91,"high":31.03,"low":30.24,"close":30.8,"volume":752761.03}
{"timestamp":1667433600000,"open":30.81,"high":31.81,"low":30.61,"close":31.64,"volume":474173.07}
{"timestamp":1667448000000,"open":31.65,"high":32.25,"low":31.59,"close":31.64,"volume":521452.92}
{"timestamp":1667462400000,"open":31.65,"high":32.06,"low":31.13,"close":31.26,"volume":370131.33}
{"timestamp":1667476800000,"open":31.26,"high":31.57,"low":30.86,"close":31.2,"volume":485842.0}
{"timestamp":1667491200000,"open":31.19,"high":31.44,"low":31.16,"close":31.31,"volume":209752.85}
{"timestamp":1667505600000,"open":31.31,"high":31.43,"low":30.62,"close":30.85,"volume":241514.29}
{"timestamp":1667520000000,"open":30.86,"high":31.94,"low":30.66,"close":31.94,"volume":343677.18}
{"timestamp":1667534400000,"open":31.94,"high":32.58,"low":31.68,"close":32.39,"volume":471661.59}
{"timestamp":1667548800000,"open":32.39,"high":32.77,"low":32.15,"close":32.31,"volume":401674.7}
{"timestamp":1667563200000,"open":32.31,"high":34.0,"low":31.87,"close":33.13,"volume":1628402.92}
{"timestamp":1667577600000,"open":33.12,"high":33.53,"low":32.7,"close":33.5,"volume":853309.39}
{"timestamp":1667592000000,"open":33.5,"high":34.2,"low":33.38,"close":33.74,"volume":408044.82}
{"timestamp":1667606400000,"open":33.73,"high":35.04,"low":33.66,"close":34.7,"volume":734857.69}
{"timestamp":1667620800000,"open":34.69,"high":35.6,"low":34.51,"close":35.24,"volume":586297.44}
{"timestamp":1667635200000,"open":35.23,"high":35.55,"low":34.8,"close":35.42,"volume":485063.26}
{"timestamp":1667649600000,"open":35.42,"high":38.08,"low":34.39,"close":37.24,"volume":2117180.92}
{"timestamp":1667664000000,"open":37.24,"high":38.79,"low":35.77,"close":37.09,"volume":2860405.24}
{"timestamp":1667678400000,"open":37.1,"high":37.32,"low":36.46,"close":36.9,"volume":682278.97}
{"timestamp":1667692800000,"open":36.9,"high":37.06,"low":35.63,"close":36.01,"volume":695528.9}
{"timestamp":1667707200000,"open":36.01,"high":36.23,"low":35.53,"close":36.16,"volume":462434.07}
{"timestamp":1667721600000,"open":36.17,"high":36.41,"low":35.57,"close":35.75,"volume":525314.25}
{"timestamp":1667736000000,"open":35.75,"high":36.0,"low":34.96,"close":35.05,"volume":619567.77}
{"timestamp":1667750400000,"open":35.06,"high":35.4,"low":33.71,"close":34.19,"volume":1204661.69}
{"timestamp":1667764800000,"open":34.18,"high":34.18,"low":32.31,"close":32.62,"volume":1214567.37}
{"timestamp":1667779200000,"open":32.61,"high":33.13,"low":32.12,"close":32.44,"volume":1154992.4}
{"timestamp":1667793600000,"open":32.45,"high":32.57,"low":30.7,"close":30.78,"volume":1378203.07}
{"timestamp":1667808000000,"open":30.78,"high":31.93,"low":30.62,"close":31.62,"volume":1393003.72}
{"timestamp":1667822400000,"open":31.61,"high":32.85,"low":30.87,"close":32.82,"volume":2014952.62}
{"timestamp":1667836800000,"open":32.82,"high":32.87,"low":31.86,"close":32.38,"volume":1178455.54}
{"timestamp":1667851200000,"open":32.38,"high":32.47,"low":28.0,"close":29.62,"volume":2691330.29}
{"timestamp":1667865600000,"open":29.62,"high":29.7,"low":26.0,"close":26.5,"volume":3150564.19}
{"timestamp":1667880000000,"open":26.5,"high":28.68,"low":25.0,"close":27.96,"volume":4766524.4}
{"timestamp":1667894400000,"open":27.95,"high":29.09,"low":27.78,"close":28.0,"volume":2580096.64}
{"timestamp":1667908800000,"open":28.01,"high":28.51,"low":26.65,"close":27.72,"volume":2518673.67}
{"timestamp":1667923200000,"open":27.71,"high":31.72,"low":19.8,"close":23.77,"volume":11909662.889}
{"timestamp":1667937600000,"open":23.77,"high":24.73,"low":22.63,"close":24.38,"volume":3231322.23}
{"timestamp":1667952000000,"open":24.38,"high":24.38,"low":21.21,"close":22.1,"volume":2357501.32}
{"timestamp":1667966400000,"open":22.11,"high":22.17,"low":19.12,"close":19.29,"volume":4995851.811}
{"timestamp":1667980800000,"open":19.29,"high":20.48,"low":16.24,"close":20.05,"volume":8122742.536}
{"timestamp":1667995200000,"open":20.05,"high":20.77,"low":15.73,"close":16.07,"volume":5364086.02}
{"timestamp":1668009600000,"open":16.08,"high":17.84,"low":12.54,"close":13.84,"volume":8213011.129}
{"timestamp":1668024000000,"open":13.85,"high":14.87,"low":12.37,"close":14.08,"volume":5911828.26}
{"timestamp":1668038400000,"open":14.08,"high":16.05,"low":13.19,"close":15.28,"volume":6015387.12}
{"timestamp":1668052800000,"open":15.29,"high":16.06,"low":14.53,"close":15.34,"volume":3283068.17}
{"timestamp":1668067200000,"open":15.34,"high":15.34,"low":13.14,"close":14.15,"volume":5377360.28}
{"timestamp":1668081600000,"open":14.16,"high":18.55,"low":14.0,"close":17.67,"volume":9163169.14}
{"timestamp":1668096000000,"open":17.66,"high":18.87,"low":16.24,"close":17.28,"volume":4575888.02}
{"timestamp":1668110400000,"open":17.29,"high":18.5,"low":16.9,"close":17.66,"volume":2863406.52}
{"timestamp":1668124800000,"open":17.65,"high":18.15,"low":15.81,"close":16.39,"volume":3003478.34}
{"timestamp":1668139200000,"open":16.38,"high":17.69,"low":16.16,"close":17.22,"volume":2208973.03}
{"timestamp":1668153600000,"open":17.22,"high":18.31,"low":17.07,"close":18.13,"volume":2391622.73}
{"timestamp":1668168000000,"open":18.13,"high":18.28,"low":15.1,"close":16.46,"volume":5046514.99}
{"timestamp":1668182400000,"open":16.46,"high":16.65,"low":15.79,"close":16.22,"volume":2260156.65}
{"timestamp":1668196800000,"open":16.21,"high":16.5,"low":15.37,"close":16.45,"volume":2041577.41}
{"timestamp":1668211200000,"open":16.46,"high":16.53,"low":15.67,"close":15.81,"volume":1124481.62}
{"timestamp":1668225600000,"open":15.82,"high":15.93,"low":14.75,"close":15.49,"volume":1817137.06}
{"timestamp":1668240000000,"open":15.49,"high":15.7,"low":15.04,"close":15.31,"volume":1147866.67}
{"timestamp":1668254400000,"open":15.31,"high":15.5,"low":14.79,"close":14.82,"volume":1261953.55}
{"timestamp":1668268800000,"open":14.82,"high":15.26,"low":14.76,"close":15.16,"volume":776156.64}
{"timestamp":1668283200000,"open":15.15,"high":15.17,"low":14.47,"close":14.58,"volume":830670.6}
{"timestamp":1668297600000,"open":14.58,"high":14.74,"low":14.04,"close":14.55,"volume":1222011.94}
{"timestamp":1668312000000,"open":14.55,"high":14.67,"low":13.5,"close":13.95,"volume":1793481.86}
{"timestamp":1668326400000,"open":13.95,"high":13.99,"low":13.33,"close":13.78,"volume":1180164.05}
{"timestamp":1668340800000,"open":13.78,"high":14.43,"low":13.61,"close":14.06,"volume":1306750.21}
{"timestamp":1668355200000,"open":14.05,"high":14.19,"low":13.63,"close":13.99,"volume":877310.81}
{"timestamp":1668369600000,"open":13.98,"high":14.02,"low":13.02,"close":13.18,"volume":1252685.95}
{"timestamp":1668384000000,"open":13.18,"high":13.34,"low":12.07,"close":13.0,"volume":2111257.26}
{"timestamp":1668398400000,"open":13.01,"high":14.98,"low":12.46,"close":14.54,"volume":3618340.02}
{"timestamp":1668412800000,"open":14.54,"high":15.01,"low":14.19,"close":14.22,"volume":1937458.4}
{"timestamp":1668427200000,"open":14.23,"high":14.97,"low":13.5,"close":13.72,"volume":2232685.47}
{"timestamp":1668441600000,"open":13.72,"high":14.24,"low":13.25,"close":13.74,"volume":1363411.59}
{"timestamp":1668456000000,"open":13.75,"high":14.23,"low":13.59,"close":14.0,"volume":1149029.21}
{"timestamp":1668470400000,"open":14.0,"high":14.47,"low":13.82,"close":14.2,"volume":1540066.64}
{"timestamp":1668484800000,"open":14.19,"high":14.7,"low":13.91,"close":14.48,"volume":886363.24}
{"timestamp":1668499200000,"open":14.48,"high":14.91,"low":14.45,"close":14.53,"volume":1007658.1}
{"timestamp":1668513600000,"open":14.54,"high":15.1,"low":14.05,"close":14.35,"volume":2461508.0}
{"timestamp":1668528000000,"open":14.34,"high":14.62,"low":14.05,"close":14.34,"volume":1151648.87}
{"timestamp":1668542400000,"open":14.35,"high":14.44,"low":14.15,"close":14.32,"volume":619411.49}
{"timestamp":1668556800000,"open":14.32,"high":14.6,"low":14.1,"close":14.51,"volume":657226.37}
{"timestamp":1668571200000,"open":14.51,"high":14.57,"low":14.27,"close":14.34,"volume":387600.34}
{"timestamp":1668585600000,"open":14.34,"high":14.64,"low":14.08,"close":14.17,"volume":830595.7}
{"timestamp":1668600000000,"open":14.16,"high":14.2,"low":13.67,"close":13.77,"volume":976441.57}
{"timestamp":1668614400000,"open":13.77,"high":14.22,"low":13.64,"close":14.12,"volume":771825.6}
{"timestamp":1668628800000,"open":14.12,"high":14.42,"low":14.1,"close":14.27,"volume":493722.9}
{"timestamp":1668643200000,"open":14.27,"high":14.5,"low":14.19,"close":14.25,"volume":567541.38}
{"timestamp":1668657600000,"open":14.25,"high":14.43,"low":14.06,"close":14.27,"volume":527256.73}
{"timestamp":1668672000000,"open":14.26,"high":14.34,"low":14.07,"close":14.22,"volume":408761.0}
{"timestamp":1668686400000,"open":14.22,"high":14.23,"low":12.93,"close":13.52,"volume":3575623.04}
{"timestamp":1668700800000,"open":13.52,"high":13.76,"low":13.32,"close":13.45,"volume":1016422.57}
{"timestamp":1668715200000,"open":13.44,"high":13.81,"low":13.4,"close":13.65,"volume":493673.27}
{"timestamp":1668729600000,"open":13.65,"high":13.89,"low":13.55,"close":13.72,"volume":480753.17}
{"timestamp":1668744000000,"open":13.71,"high":13.74,"low":13.55,"close":13.62,"volume":409495.67}
{"timestamp":1668758400000,"open":13.62,"high":13.73,"low":13.47,"close":13.57,"volume":418796.81}
{"timestamp":1668772800000,"open":13.57,"high":13.65,"low":13.25,"close":13.37,"volume":602775.01}
{"timestamp":1668787200000,"open":13.37,"high":13.41,"low":13.0,"close":13.17,"volume":729169.18}
{"timestamp":1668801600000,"open":13.16,"high":13.3,"low":13.12,"close":13.27,"volume":308505.34}
{"timestamp":1668816000000,"open":13.28,"high":13.28,"low":12.65,"close":12.88,"volume":517751.37}
{"timestamp":1668830400000,"open":12.88,"high":13.02,"low":12.71,"close":12.85,"volume":438007.01}
{"timestamp":1668844800000,"open":12.86,"high":13.0,"low":12.8,"close":12.85,"volume":357826.35}
{"timestamp":1668859200000,"open":12.85,"high":12.89,"low":12.58,"close":12.72,"volume":804885.83}
{"timestamp":1668873600000,"open":12.72,"high":12.9,"low":12.66,"close":12.79,"volume":426585.6}
{"timestamp":1668888000000,"open":12.8,"high":12.98,"low":12.76,"close":12.84,"volume":375092.06}
{"timestamp":1668902400000,"open":12.84,"high":12.94,"low":12.7,"close":12.92,"volume":343988.74}
{"timestamp":1668916800000,"open":12.92,"high":13.58,"low":12.92,"close":13.06,"volume":912773.91}
{"timestamp":1668931200000,"open":13.07,"high":13.09,"low":12.55,"close":12.55,"volume":676754.45}
{"timestamp":1668945600000,"open":12.56,"high":13.16,"low":12.47,"close":13.0,"volume":1322186.48}
{"timestamp":1668960000000,"open":13.0,"high":13.03,"low":12.67,"close":12.76,"volume":499004.92}
{"timestamp":1668974400000,"open":12.76,"high":12.8,"low":12.1,"close":12.27,"volume":1035357.53}
{"timestamp":1668988800000,"open":12.26,"high":12.29,"low":11.56,"close":11.75,"volume":1289966.679}
{"timestamp":1669003200000,"open":11.75,"high":12.01,"low":11.65,"close":11.72,"volume":624418.54}
{"timestamp":1669017600000,"open":11.72,"high":11.9,"low":11.54,"close":11.81,"volume":701364.85}
{"timestamp":1669032000000,"open":11.82,"high":12.17,"low":11.73,"close":11.92,"volume":692115.91}
{"timestamp":1669046400000,"open":11.92,"high":12.08,"low":11.27,"close":11.42,"volume":804191.81}
{"timestamp":1669060800000,"open":11.42,"high":12.01,"low":11.4,"close":11.83,"volume":809119.47}
{"timestamp":1669075200000,"open":11.83,"high":12.08,"low":11.57,"close":11.61,"volume":506063.67}
{"timestamp":1669089600000,"open":11.6,"high":11.7,"low":11.32,"close":11.51,"volume":463750.54}
{"timestamp":1669104000000,"open":11.51,"high":11.52,"low":11.0,"close":11.04,"volume":744493.62}
{"timestamp":1669118400000,"open":11.03,"high":12.09,"low":10.94,"close":12.06,"volume":2010281.87}
{"timestamp":1669132800000,"open":12.06,"high":12.18,"low":11.66,"close":11.84,"volume":951420.86}
{"timestamp":1669147200000,"open":11.83,"high":12.5,"low":11.83,"close":12.44,"volume":819340.99}
{"timestamp":1669161600000,"open":12.43,"high":13.44,"low":12.4,"close":13.08,"volume":1593649.05}
{"timestamp":1669176000000,"open":13.07,"high":13.27,"low":12.82,"close":13.13,"volume":945981.3}
{"timestamp":1669190400000,"open":13.14,"high":13.48,"low":12.94,"close":13.34,"volume":1322384.64}
{"timestamp":1669204800000,"open":13.33,"high":13.37,"low":12.71,"close":13.08,"volume":997254.12}
{"timestamp":1669219200000,"open":13.09,"high":14.5,"low":12.99,"close":14.06,"volume":1772751.94}
{"timestamp":1669233600000,"open":14.06,"high":14.48,"low":13.85,"close":14.36,"volume":1240861.37}
{"timestamp":1669248000000,"open":14.36,"high":14.96,"low":13.98,"close":14.61,"volume":1304787.0}
{"timestamp":1669262400000,"open":14.62,"high":14.63,"low":14.18,"close":14.42,"volume":688211.66}
{"timestamp":1669276800000,"open":14.41,"high":14.5,"low":13.84,"close":14.09,"volume":834645.73}
{"timestamp":1669291200000,"open":14.1,"high":14.55,"low":13.99,"close":14.44,"volume":777070.26}
{"timestamp":1669305600000,"open":14.44,"high":14.79,"low":14.32,"close":14.44,"volume":700397.46}
{"timestamp":1669320000000,"open":14.43,"high":14.68,"low":14.3,"close":14.59,"volume":420183.58}
{"timestamp":1669334400000,"open":14.6,"high":14.61,"low":13.97,"close":14.2,"volume":708215.93}
{"timestamp":1669348800000,"open":14.2,"high":14.26,"low":13.91,"close":14.24,"volume":353220.11}
{"timestamp":1669363200000,"open":14.25,"high":14.48,"low":13.98,"close":14.31,"volume":518154.54}
{"timestamp":1669377600000,"open":14.31,"high":14.43,"low":14.04,"close":14.15,"volume":464052.35}
{"timestamp":1669392000000,"open":14.15,"high":14.23,"low":13.95,"close":14.23,"volume":382103.64}
{"timestamp":1669406400000,"open":14.22,"high":14.31,"low":14.01,"close":14.03,"volume":393768.71}
{"timestamp":1669420800000,"open":14.03,"high":14.58,"low":13.99,"close":14.37,"volume":606534.42}
{"timestamp":1669435200000,"open":14.37,"high":14.5,"low":14.23,"close":14.48,"volume":280775.13}
{"timestamp":1669449600000,"open":14.47,"high":14.98,"low":14.34,"close":14.75,"volume":685572.37}
{"timestamp":1669464000000,"open":14.74,"high":14.76,"low":14.35,"close":14.42,"volume":537541.19}
{"timestamp":1669478400000,"open":14.43,"high":14.44,"low":14.07,"close":14.24,"volume":453898.11}
{"timestamp":1669492800000,"open":14.23,"high":14.24,"low":13.97,"close":14.17,"volume":347506.56}
{"timestamp":1669507200000,"open":14.17,"high":14.31,"low":14.06,"close":14.27,"volume":196670.96}
{"timestamp":1669521600000,"open":14.26,"high":14.45,"low":14.21,"close":14.31,"volume":331020.32}
{"timestamp":1669536000000,"open":14.32,"high":14.38,"low":14.21,"close":14.35,"volume":308343.89}
{"timestamp":1669550400000,"open":14.35,"high":14.43,"low":14.16,"close":14.41,"volume":497854.74}
{"timestamp":1669564800000,"open":14.41,"high":14.43,"low":14.21,"close":14.31,"volume":314695.94}
{"timestamp":1669579200000,"open":14.3,"high":14.44,"low":14.05,"close":14.12,"volume":414741.23}
{"timestamp":1669593600000,"open":14.11,"high":14.17,"low":12.78,"close":13.1,"volume":1695674.89}
{"timestamp":1669608000000,"open":13.1,"high":13.54,"low":13.05,"close":13.43,"volume":611188.17}
{"timestamp":1669622400000,"open":13.43,"high":13.56,"low":13.27,"close":13.47,"volume":439739.8}
{"timestamp":1669636800000,"open":13.46,"high":13.53,"low":13.09,"close":13.23,"volume":611750.58}
{"timestamp":1669651200000,"open":13.24,"high":13.76,"low":13.0,"close":13.35,"volume":1089451.06}
{"timestamp":1669665600000,"open":13.36,"high":13.43,"low":13.27,"close":13.32,"volume":270877.94}
{"timestamp":1669680000000,"open":13.33,"high":13.58,"low":13.14,"close":13.47,"volume":517271.43}
{"timestamp":1669694400000,"open":13.47,"high":13.9,"low":13.45,"close":13.73,"volume":538930.83}
{"timestamp":1669708800000,"open":13.74,"high":13.96,"low":13.6,"close":13.64,"volume":432829.49}
{"timestamp":1669723200000,"open":13.65,"high":13.67,"low":13.33,"close":13.44,"volume":450215.65}
{"timestamp":1669737600000,"open":13.45,"high":13.46,"low":13.28,"close":13.42,"volume":353643.23}
{"timestamp":1669752000000,"open":13.42,"high":13.47,"low":13.27,"close":13.34,"volume":312745.78}
{"timestamp":1669766400000,"open":13.35,"high":13.93,"low":13.33,"close":13.5,"volume":790849.05}
{"timestamp":1669780800000,"open":13.5,"high":13.74,"low":13.5,"close":13.7,"volume":450113.18}
{"timestamp":1669795200000,"open":13.71,"high":13.8,"low":13.65,"close":13.71,"volume":323399.78}
{"timestamp":1669809600000,"open":13.72,"high":13.73,"low":13.47,"close":13.53,"volume":545748.63}
{"timestamp":1669824000000,"open":13.53,"high":13.85,"low":13.21,"close":13.64,"volume":835400.3}
{"timestamp":1669838400000,"open":13.65,"high":14.32,"low":13.61,"close":14.16,"volume":654451.94}
{"timestamp":1669852800000,"open":14.17,"high":14.19,"low":13.81,"close":13.92,"volume":516665.3}
{"timestamp":1669867200000,"open":13.93,"high":14.0,"low":13.81,"close":13.81,"volume":295307.78}
{"timestamp":1669881600000,"open":13.82,"high":13.93,"low":13.74,"close":13.82,"volume":289582.23}
{"timestamp":1669896000000,"open":13.82,"high":13.95,"low":13.46,"close":13.62,"volume":754215.84}
{"timestamp":1669910400000,"open":13.63,"high":13.65,"low":13.5,"close":13.52,"volume":331101.19}
{"timestamp":1669924800000,"open":13.52,"high":13.57,"low":13.4,"close":13.51,"volume":380963.58}
{"timestamp":1669939200000,"open":13.51,"high":13.68,"low":13.33,"close":13.44,"volume":448577.9}
{"timestamp":1669953600000,"open":13.44,"high":13.56,"low":13.33,"close":13.53,"volume":198752.17}
{"timestamp":1669968000000,"open":13.52,"high":13.68,"low":13.49,"close":13.61,"volume":446116.88}
{"timestamp":1669982400000,"open":13.61,"high":13.84,"low":13.37,"close":13.54,"volume":923939.63}
{"timestamp":1669996800000,"open":13.53,"high":13.7,"low":13.45,"close":13.69,"volume":415308.51}
{"timestamp":1670011200000,"open":13.69,"high":13.79,"low":13.66,"close":13.71,"volume":432313.62}
{"timestamp":1670025600000,"open":13.71,"high":13.77,"low":13.56,"close":13.63,"volume":316364.23}
{"timestamp":1670040000000,"open":13.64,"high":13.69,"low":13.51,"close":13.56,"volume":371197.97}
{"timestamp":1670054400000,"open":13.56,"high":13.6,"low":13.44,"close":13.5,"volume":314706.15}
{"timestamp":1670068800000,"open":13.49,"high":13.59,"low":13.48,"close":13.58,"volume":238984.91}
{"timestamp":1670083200000,"open":13.57,"high":13.64,"low":13.48,"close":13.52,"volume":341532.27}
{"timestamp":1670097600000,"open":13.52,"high":13.53,"low":13.2,"close":13.29,"volume":376073.85}
{"timestamp":1670112000000,"open":13.29,"high":13.54,"low":13.27,"close":13.42,"volume":292250.57}
{"timestamp":1670126400000,"open":13.42,"high":13.52,"low":13.41,"close":13.46,"volume":182301.59}
{"timestamp":1670140800000,"open":13.46,"high":13.48,"low":13.34,"close":13.38,"volume":171736.09}
{"timestamp":1670155200000,"open":13.37,"high":13.51,"low":13.35,"close":13.48,"volume":387213.2}
{"timestamp":1670169600000,"open":13.48,"high":13.57,"low":13.44,"close":13.55,"volume":348026.24}
{"timestamp":1670184000000,"open":13.54,"high":13.75,"low":13.53,"close":13.71,"volume":396591.06}
{"timestamp":1670198400000,"open":13.71,"high":14.17,"low":13.66,"close":13.91,"volume":1050138.96}
{"timestamp":1670212800000,"open":13.9,"high":14.04,"low":13.84,"close":13.93,"volume":535585.24}
{"timestamp":1670227200000,"open":13.93,"high":14.09,"low":13.93,"close":13.98,"volume":578589.48}
{"timestamp":1670241600000,"open":13.98,"high":14.0,"low":13.66,"close":13.75,"volume":516445.58}
{"timestamp":1670256000000,"open":13.76,"high":14.01,"low":13.58,"close":13.68,"volume":649831.71}
{"timestamp":1670270400000,"open":13.68,"high":14.0,"low":13.65,"close":13.82,"volume":631898.92}
{"timestamp":1670284800000,"open":13.82,"high":14.29,"low":13.81,"close":14.16,"volume":713044.75}
{"timestamp":1670299200000,"open":14.17,"high":14.38,"low":14.02,"close":14.15,"volume":794620.39}
{"timestamp":1670313600000,"open":14.14,"high":14.19,"low":13.89,"close":14.02,"volume":469923.4}
{"timestamp":1670328000000,"open":14.01,"high":14.12,"low":13.9,"close":13.98,"volume":480046.39}
{"timestamp":1670342400000,"open":13.98,"high":14.1,"low":13.93,"close":14.01,"volume":364885.65}
{"timestamp":1670356800000,"open":14.01,"high":14.31,"low":14.01,"close":14.3,"volume":457564.13}
{"timestamp":1670371200000,"open":14.3,"high":14.34,"low":14.04,"close":14.05,"volume":352263.28}
{"timestamp":1670385600000,"open":14.04,"high":14.08,"low":13.57,"close":13.62,"volume":623101.86}
{"timestamp":1670400000000,"open":13.62,"high":13.73,"low":13.39,"close":13.62,"volume":711114.73}
{"timestamp":1670414400000,"open":13.61,"high":13.73,"low":13.58,"close":13.68,"volume":392833.67}
{"timestamp":1670428800000,"open":13.68,"high":13.74,"low":13.53,"close":13.58,"volume":248443.9}
{"timestamp":1670443200000,"open":13.57,"high":13.62,"low":13.46,"close":13.49,"volume":319573.22}
{"timestamp":1670457600000,"open":13.49,"high":13.54,"low":13.32,"close":13.45,"volume":430899.14}
{"timestamp":1670472000000,"open":13.45,"high":13.55,"low":13.27,"close":13.51,"volume":469654.74}
{"timestamp":1670486400000,"open":13.5,"high":13.59,"low":13.39,"close":13.5,"volume":392925.77}
{"timestamp":1670500800000,"open":13.49,"high":13.62,"low":13.43,"close":13.57,"volume":326431.81}
{"timestamp":1670515200000,"open":13.57,"high":13.77,"low":13.54,"close":13.73,"volume":328560.24}
{"timestamp":1670529600000,"open":13.74,"high":13.77,"low":13.62,"close":13.69,"volume":269899.32}
{"timestamp":1670544000000,"open":13.69,"high":13.79,"low":13.62,"close":13.75,"volume":284231.05}
{"timestamp":1670558400000,"open":13.74,"high":13.75,"low":13.64,"close":13.7,"volume":175010.4}
{"timestamp":1670572800000,"open":13.7,"high":14.02,"low":13.64,"close":13.86,"volume":746052.13}
{"timestamp":1670587200000,"open":13.87,"high":13.93,"low":13.68,"close":13.87,"volume":629147.17}
{"timestamp":1670601600000,"open":13.87,"high":13.89,"low":13.55,"close":13.62,"volume":504241.49}
{"timestamp":1670616000000,"open":13.61,"high":13.63,"low":13.51,"close":13.59,"volume":259259.72}
{"timestamp":1670630400000,"open":13.58,"high":13.66,"low":13.55,"close":13.62,"volume":133110.77}
{"timestamp":1670644800000,"open":13.62,"high":13.73,"low":13.61,"close":13.62,"volume":190259.39}
{"timestamp":1670659200000,"open":13.62,"high":13.64,"low":13.55,"close":13.59,"volume":156301.7}
{"timestamp":1670673600000,"open":13.59,"high":13.67,"low":13.56,"close":13.64,"volume":199769.55}
{"timestamp":1670688000000,"open":13.64,"high":13.7,"low":13.61,"close":13.64,"volume":132791.41}
{"timestamp":1670702400000,"open":13.65,"high":13.69,"low":13.54,"close":13.58,"volume":137885.29}
{"timestamp":1670716800000,"open":13.58,"high":13.65,"low":13.53,"close":13.64,"volume":102010.68}
{"timestamp":1670731200000,"open":13.65,"high":13.67,"low":13.61,"close":13.64,"volume":81456.55}
{"timestamp":1670745600000,"open":13.64,"high":13.66,"low":13.62,"close":13.63,"volume":88423.68}
{"timestamp":1670760000000,"open":13.63,"high":13.77,"low":13.62,"close":13.66,"volume":280869.78}
{"timestamp":1670774400000,"open":13.66,"high":13.8,"low":13.64,"close":13.73,"volume":190547.28}
{"timestamp":1670788800000,"open":13.73,"high":13.73,"low":13.39,"close":13.42,"volume":466926.59}
{"timestamp":1670803200000,"open":13.42,"high":13.5,"low":12.82,"close":12.96,"volume":684509.85}
{"timestamp":1670817600000,"open":12.97,"high":13.04,"low":12.93,"close":12.98,"volume":229553.35}
{"timestamp":1670832000000,"open":12.98,"high":13.25,"low":12.96,"close":13.17,"volume":342916.86}
{"timestamp":1670846400000,"open":13.17,"high":13.2,"low":13.01,"close":13.1,"volume":422720.69}
{"timestamp":1670860800000,"open":13.11,"high":13.25,"low":13.1,"close":13.23,"volume":585908.32}
{"timestamp":1670875200000,"open":13.24,"high":13.39,"low":13.2,"close":13.31,"volume":378408.01}
{"timestamp":1670889600000,"open":13.31,"high":13.39,"low":13.06,"close":13.09,"volume":314835.95}
{"timestamp":1670904000000,"open":13.08,"high":13.18,"low":12.76,"close":12.96,"volume":485780.25}
{"timestamp":1670918400000,"open":12.96,"high":13.36,"low":12.92,"close":13.35,"volume":557708.69}
{"timestamp":1670932800000,"open":13.35,"high":14.15,"low":13.18,"close":13.72,"volume":1921238.52}
{"timestamp":1670947200000,"open":13.73,"high":13.84,"low":13.57,"close":13.79,"volume":410533.64}
{"timestamp":1670961600000,"open":13.79,"high":13.9,"low":13.72,"close":13.89,"volume":273857.44}
{"timestamp":1670976000000,"open":13.9,"high":14.0,"low":13.82,"close":13.96,"volume":322080.9}
{"timestamp":1670990400000,"open":13.95,"high":14.04,"low":13.81,"close":13.9,"volume":241258.08}
{"timestamp":1671004800000,"open":13.9,"high":14.02,"low":13.9,"close":13.97,"volume":285151.87}
{"timestamp":1671019200000,"open":13.97,"high":14.55,"low":13.95,"close":14.48,"volume":1034140.62}
{"timestamp":1671033600000,"open":14.48,"high":14.96,"low":14.15,"close":14.3,"volume":2475560.8}
{"timestamp":1671048000000,"open":14.3,"high":14.48,"low":14.07,"close":14.12,"volume":726398.86}
{"timestamp":1671062400000,"open":14.12,"high":14.52,"low":13.86,"close":14.38,"volume":795916.19}
{"timestamp":1671076800000,"open":14.38,"high":14.4,"low":14.13,"close":14.14,"volume":321837.34}
{"timestamp":1671091200000,"open":14.15,"high":14.2,"low":14.02,"close":14.1,"volume":359044.34}
{"timestamp":1671105600000,"open":14.1,"high":14.16,"low":13.86,"close":14.0,"volume":579269.97}
{"timestamp":1671120000000,"open":13.99,"high":14.13,"low":13.87,"close":14.11,"volume":327657.82}
{"timestamp":1671134400000,"open":14.11,"high":14.2,"low":13.92,"close":14.04,"volume":327655.59}
{"timestamp":1671148800000,"open":14.05,"high":14.17,"low":13.88,"close":14.04,"volume":275922.43}
{"timestamp":1671163200000,"open":14.04,"high":14.11,"low":13.91,"close":14.09,"volume":181300.5}
{"timestamp":1671177600000,"open":14.09,"high":14.1,"low":13.35,"close":13.5,"volume":889284.58}
{"timestamp":1671192000000,"open":13.5,"high":13.5,"low":12.95,"close":13.01,"volume":826641.11}
{"timestamp":1671206400000,"open":13.01,"high":13.11,"low":12.63,"close":13.01,"volume":1040221.64}
{"timestamp":1671220800000,"open":13.01,"high":13.11,"low":12.0,"close":12.25,"volume":1309462.97}
{"timestamp":1671235200000,"open":12.25,"high":12.38,"low":11.92,"close":12.26,"volume":718844.63}
{"timestamp":1671249600000,"open":12.26,"high":12.6,"low":12.18,"close":12.46,"volume":525323.08}
{"timestamp":1671264000000,"open":12.46,"high":12.5,"low":12.25,"close":12.31,"volume":455539.67}
{"timestamp":1671278400000,"open":12.3,"high":12.37,"low":12.21,"close":12.31,"volume":268002.46}
{"timestamp":1671292800000,"open":12.31,"high":12.34,"low":12.14,"close":12.26,"volume":247215.79}
{"timestamp":1671307200000,"open":12.26,"high":12.55,"low":12.24,"close":12.51,"volume":250954.82}
{"timestamp":1671321600000,"open":12.5,"high":12.55,"low":12.37,"close":12.49,"volume":156460.98}
{"timestamp":1671336000000,"open":12.49,"high":12.6,"low":12.41,"close":12.43,"volume":338082.87}
{"timestamp":1671350400000,"open":12.43,"high":12.48,"low":12.25,"close":12.39,"volume":201210.74}
{"timestamp":1671364800000,"open":12.39,"high":12.45,"low":12.29,"close":12.31,"volume":128086.23}
{"timestamp":1671379200000,"open":12.31,"high":12.54,"low":12.29,"close":12.44,"volume":237139.13}
{"timestamp":1671393600000,"open":12.45,"high":12.6,"low":12.34,"close":12.38,"volume":297613.54}
{"timestamp":1671408000000,"open":12.38,"high":12.59,"low":12.16,"close":12.23,"volume":429193.79}
{"timestamp":1671422400000,"open":12.24,"high":12.34,"low":12.18,"close":12.24,"volume":231928.98}
{"timestamp":1671436800000,"open":12.23,"high":12.36,"low":12.21,"close":12.28,"volume":243717.28}
{"timestamp":1671451200000,"open":12.28,"high":12.34,"low":12.15,"close":12.17,"volume":338470.57}
{"timestamp":1671465600000,"open":12.17,"high":12.23,"low":11.92,"close":12.02,"volume":695590.11}
{"timestamp":1671480000000,"open":12.02,"high":12.15,"low":11.66,"close":11.94,"volume":446151.86}
{"timestamp":1671494400000,"open":11.94,"high":12.32,"low":11.84,"close":12.19,"volume":359728.61}
{"timestamp":1671508800000,"open":12.2,"high":12.45,"low":12.19,"close":12.34,"volume":234037.82}
{"timestamp":1671523200000,"open":12.35,"high":12.44,"low":12.31,"close":12.38,"volume":169877.22}
{"timestamp":1671537600000,"open":12.38,"high":12.49,"low":12.19,"close":12.35,"volume":441786.15}
{"timestamp":1671552000000,"open":12.34,"high":12.35,"low":12.12,"close":12.24,"volume":277219.47}
{"timestamp":1671566400000,"open":12.24,"high":12.33,"low":12.2,"close":12.26,"volume":216607.1}
{"timestamp":1671580800000,"open":12.26,"high":12.29,"low":12.06,"close":12.08,"volume":260918.12}
{"timestamp":1671595200000,"open":12.08,"high":12.11,"low":11.92,"close":12.03,"volume":239155.41}
{"timestamp":1671609600000,"open":12.03,"high":12.15,"low":11.97,"close":12.11,"volume":221212.33}
{"timestamp":1671624000000,"open":12.11,"high":12.13,"low":11.93,"close":12.07,"volume":336527.52}
{"timestamp":1671638400000,"open":12.07,"high":12.07,"low":11.93,"close":11.96,"volume":178531.7}
{"timestamp":1671652800000,"open":11.96,"high":12.22,"low":11.9,"close":12.14,"volume":313429.58}
{"timestamp":1671667200000,"open":12.14,"high":12.19,"low":12.08,"close":12.12,"volume":143874.58}
{"timestamp":1671681600000,"open":12.13,"high":12.15,"low":11.98,"close":12.07,"volume":150129.97}
{"timestamp":1671696000000,"open":12.06,"high":12.17,"low":12.04,"close":12.12,"volume":205526.86}
{"timestamp":1671710400000,"open":12.11,"high":12.15,"low":11.72,"close":11.77,"volume":482153.82}
{"timestamp":1671724800000,"open":11.76,"high":11.88,"low":11.69,"close":11.84,"volume":251415.19}
{"timestamp":1671739200000,"open":11.85,"high":12.1,"low":11.67,"close":11.82,"volume":572306.67}
{"timestamp":1671753600000,"open":11.81,"high":12.11,"low":11.72,"close":12.02,"volume":379335.57}
{"timestamp":1671768000000,"open":12.03,"high":12.04,"low":11.84,"close":11.89,"volume":273430.71}
{"timestamp":1671782400000,"open":11.9,"high":11.98,"low":11.8,"close":11.89,"volume":234649.35}
{"timestamp":1671796800000,"open":11.88,"high":11.97,"low":11.77,"close":11.85,"volume":444341.84}
{"timestamp":1671811200000,"open":11.84,"high":11.88,"low":11.79,"close":11.86,"volume":150053.85}
{"timestamp":1671825600000,"open":11.86,"high":11.88,"low":11.75,"close":11.78,"volume":165571.0}
{"timestamp":1671840000000,"open":11.79,"high":11.79,"low":11.71,"close":11.78,"volume":152556.5}
{"timestamp":1671854400000,"open":11.78,"high":11.79,"low":11.07,"close":11.37,"volume":1085251.89}
{"timestamp":1671868800000,"open":11.36,"high":11.38,"low":11.2,"close":11.33,"volume":367259.38}
{"timestamp":1671883200000,"open":11.32,"high":11.4,"low":11.27,"close":11.37,"volume":192156.83}
{"timestamp":1671897600000,"open":11.38,"high":11.57,"low":11.34,"close":11.56,"volume":293690.3}
{"timestamp":1671912000000,"open":11.55,"high":11.61,"low":11.35,"close":11.45,"volume":195963.24}
{"timestamp":1671926400000,"open":11.45,"high":11.5,"low":11.4,"close":11.47,"volume":98390.16}
{"timestamp":1671940800000,"open":11.47,"high":11.56,"low":11.4,"close":11.48,"volume":143708.7}
{"timestamp":1671955200000,"open":11.49,"high":11.51,"low":11.37,"close":11.4,"volume":129036.17}
{"timestamp":1671969600000,"open":11.4,"high":11.44,"low":11.24,"close":11.34,"volume":240136.93}
{"timestamp":1671984000000,"open":11.35,"high":11.4,"low":11.27,"close":11.39,"volume":164934.4}
{"timestamp":1671998400000,"open":11.4,"high":11.45,"low":11.32,"close":11.38,"volume":140211.28}
{"timestamp":1672012800000,"open":11.39,"high":11.49,"low":11.25,"close":11.43,"volume":245991.33}
{"timestamp":1672027200000,"open":11.43,"high":11.45,"low":11.27,"close":11.32,"volume":171761.81}
{"timestamp":1672041600000,"open":11.32,"high":11.37,"low":11.27,"close":11.35,"volume":200666.4}
{"timestamp":1672056000000,"open":11.35,"high":11.38,"low":11.12,"close":11.19,"volume":362855.53}
{"timestamp":1672070400000,"open":11.19,"high":11.25,"low":11.06,"close":11.19,"volume":374932.22}
{"timestamp":1672084800000,"open":11.19,"high":11.35,"low":11.16,"close":11.32,"volume":257018.53}
{"timestamp":1672099200000,"open":11.33,"high":11.44,"low":11.26,"close":11.28,"volume":254123.24}
{"timestamp":1672113600000,"open":11.28,"high":11.3,"low":11.2,"close":11.23,"volume":153115.62}
{"timestamp":1672128000000,"open":11.23,"high":11.24,"low":11.11,"close":11.14,"volume":297611.11}
{"timestamp":1672142400000,"open":11.14,"high":11.17,"low":10.71,"close":10.77,"volume":1119555.29}
{"timestamp":1672156800000,"open":10.76,"high":11.03,"low":10.71,"close":11.02,"volume":863491.06}
{"timestamp":1672171200000,"open":11.02,"high":11.16,"low":10.97,"close":11.09,"volume":364301.27}
{"timestamp":1672185600000,"open":11.1,"high":11.12,"low":10.68,"close":10.78,"volume":444632.05}
{"timestamp":1672200000000,"open":10.78,"high":10.79,"low":9.65,"close":10.14,"volume":2435352.651}
{"timestamp":1672214400000,"open":10.15,"high":10.2,"low":9.84,"close":10.03,"volume":822708.03}
{"timestamp":1672228800000,"open":10.02,"high":10.37,"low":9.87,"close":9.95,"volume":1593250.94}
{"timestamp":1672243200000,"open":9.95,"high":10.1,"low":9.77,"close":9.79,"volume":715275.41}
{"timestamp":1672257600000,"open":9.78,"high":9.91,"low":9.39,"close":9.76,"volume":1350986.1}
{"timestamp":1672272000000,"open":9.76,"high":9.89,"low":9.52,"close":9.76,"volume":769197.77}
{"timestamp":1672286400000,"open":9.76,"high":9.79,"low":9.56,"close":9.62,"volume":409955.86}
{"timestamp":1672300800000,"open":9.61,"high":9.65,"low":9.26,"close":9.46,"volume":1071282.63}
{"timestamp":1672315200000,"open":9.46,"high":9.52,"low":9.31,"close":9.39,"volume":1027285.93}
{"timestamp":1672329600000,"open":9.38,"high":9.45,"low":8.68,"close":8.79,"volume":1972099.38}
{"timestamp":1672344000000,"open":8.78,"high":10.89,"low":8.0,"close":9.64,"volume":6844167.96}
{"timestamp":1672358400000,"open":9.64,"high":10.26,"low":9.38,"close":9.52,"volume":3802836.04}
{"timestamp":1672372800000,"open":9.52,"high":9.74,"low":9.09,"close":9.12,"volume":2206230.19}
{"timestamp":1672387200000,"open":9.13,"high":9.24,"low":9.0,"close":9.12,"volume":1097494.97}
{"timestamp":1672401600000,"open":9.12,"high":10.0,"low":9.11,"close":9.58,"volume":2455437.44}
{"timestamp":1672416000000,"open":9.58,"high":10.07,"low":9.5,"close":9.85,"volume":1665272.2}
{"timestamp":1672430400000,"open":9.85,"high":10.07,"low":9.7,"close":9.9,"volume":1359808.67}
{"timestamp":1672444800000,"open":9.91,"high":10.06,"low":9.74,"close":9.74,"volume":821136.94}
{"timestamp":1672459200000,"open":9.75,"high":9.87,"low":9.66,"close":9.83,"volume":328807.16}
{"timestamp":1672473600000,"open":9.83,"high":9.93,"low":9.74,"close":9.85,"volume":447060.78}
{"timestamp":1672488000000,"open":9.85,"high":10.2,"low":9.85,"close":10.15,"volume":1058661.18}
{"timestamp":1672502400000,"open":10.16,"high":10.19,"low":9.93,"close":10.07,"volume":557205.36}
{"timestamp":1672516800000,"open":10.07,"high":10.12,"low":9.86,"close":9.97,"volume":408563.23}
{"timestamp":1672531200000,"open":9.97,"high":10.09,"low":9.91,"close":9.97,"volume":388499.09}
{"timestamp":1672545600000,"open":9.97,"high":9.99,"low":9.69,"close":9.8,"volume":402695.1}
{"timestamp":1672560000000,"open":9.8,"high":9.98,"low":9.7,"close":9.93,"volume":419399.11}
{"timestamp":1672574400000,"open":9.93,"high":9.97,"low":9.8,"close":9.87,"volume":341447.69}
{"timestamp":1672588800000,"open":9.86,"high":10.06,"low":9.85,"close":9.97,"volume":425262.92}
{"timestamp":1672603200000,"open":9.97,"high":10.06,"low":9.94,"close":9.99,"volume":310208.72}
{"timestamp":1672617600000,"open":9.99,"high":10.02,"low":9.81,"close":9.99,"volume":377527.05}
{"timestamp":1672632000000,"open":10.0,"high":12.0,"low":9.94,"close":11.09,"volume":2826907.79}
{"timestamp":1672646400000,"open":11.1,"high":11.38,"low":10.88,"close":11.01,"volume":1977405.48}
{"timestamp":1672660800000,"open":11.02,"high":11.23,"low":11.01,"close":11.11,"volume":1079344.45}
{"timestamp":1672675200000,"open":11.12,"high":11.49,"low":11.08,"close":11.26,"volume":679438.82}
{"timestamp":1672689600000,"open":11.26,"high":11.44,"low":11.19,"close":11.28,"volume":687641.34}
{"timestamp":1672704000000,"open":11.28,"high":11.34,"low":11.0,"close":11.22,"volume":850728.24}
{"timestamp":1672718400000,"open":11.22,"high":12.05,"low":11.21,"close":11.95,"volume":2408167.3}
{"timestamp":1672732800000,"open":11.95,"high":12.02,"low":11.7,"close":11.84,"volume":1034071.37}
{"timestamp":1672747200000,"open":11.84,"high":13.29,"low":11.79,"close":13.09,"volume":4609920.88}
{"timestamp":1672761600000,"open":13.09,"high":13.91,"low":12.7,"close":12.94,"volume":4501379.9}
{"timestamp":1672776000000,"open":12.93,"high":13.49,"low":12.93,"close":13.37,"volume":1582223.67}
{"timestamp":1672790400000,"open":13.37,"high":14.05,"low":13.23,"close":13.57,"volume":3728337.78}
{"timestamp":1672804800000,"open":13.58,"high":14.24,"low":13.29,"close":14.16,"volume":2354917.4}
{"timestamp":1672819200000,"open":14.16,"high":14.16,"low":13.55,"close":13.65,"volume":1518830.4}
{"timestamp":1672833600000,"open":13.65,"high":13.75,"low":13.17,"close":13.36,"volume":1955157.35}
{"timestamp":1672848000000,"open":13.36,"high":13.64,"low":13.08,"close":13.2,"volume":1705764.95}
{"timestamp":1672862400000,"open":13.21,"high":13.65,"low":12.83,"close":13.43,"volume":1349727.61}
{"timestamp":1672876800000,"open":13.43,"high":13.45,"low":13.05,"close":13.21,"volume":1047660.49}
{"timestamp":1672891200000,"open":13.22,"high":13.49,"low":13.12,"close":13.25,"volume":941313.14}
{"timestamp":1672905600000,"open":13.24,"high":13.32,"low":12.95,"close":13.26,"volume":815817.18}
{"timestamp":1672920000000,"open":13.26,"high":13.4,"low":13.04,"close":13.29,"volume":854574.8}
{"timestamp":1672934400000,"open":13.3,"high":13.49,"low":13.06,"close":13.4,"volume":611099.6}
{"timestamp":1672948800000,"open":13.4,"high":13.89,"low":13.36,"close":13.43,"volume":1563888.55}
{"timestamp":1672963200000,"open":13.43,"high":13.58,"low":13.14,"close":13.19,"volume":1032034.54}
{"timestamp":1672977600000,"open":13.19,"high":13.25,"low":13.02,"close":13.12,"volume":728416.96}
{"timestamp":1672992000000,"open":13.12,"high":13.26,"low":12.87,"close":13.0,"volume":770658.03}
{"timestamp":1673006400000,"open":13.0,"high":13.21,"low":12.69,"close":13.19,"volume":1268487.45}
{"timestamp":1673020800000,"open":13.2,"high":13.44,"low":13.07,"close":13.37,"volume":904369.53}
{"timestamp":1673035200000,"open":13.37,"high":13.6,"low":13.16,"close":13.5,"volume":700681.97}
{"timestamp":1673049600000,"open":13.51,"high":13.51,"low":13.29,"close":13.32,"volume":540831.69}
{"timestamp":1673064000000,"open":13.33,"high":13.33,"low":13.21,"close":13.29,"volume":346715.77}
{"timestamp":1673078400000,"open":13.29,"high":13.32,"low":13.13,"close":13.15,"volume":293595.23}
{"timestamp":1673092800000,"open":13.15,"high":13.29,"low":13.14,"close":13.27,"volume":258247.39}
{"timestamp":1673107200000,"open":13.27,"high":13.28,"low":13.18,"close":13.22,"volume":181694.42}
{"timestamp":1673121600000,"open":13.22,"high":13.25,"low":13.01,"close":13.1,"volume":283866.41}
{"timestamp":1673136000000,"open":13.1,"high":13.42,"low":12.85,"close":13.37,"volume":1186390.59}
{"timestamp":1673150400000,"open":13.37,"high":13.44,"low":13.25,"close":13.33,"volume":310874.33}
{"timestamp":1673164800000,"open":13.33,"high":13.78,"low":13.28,"close":13.51,"volume":946006.74}
{"timestamp":1673179200000,"open":13.51,"high":13.94,"low":13.43,"close":13.88,"volume":1081292.72}
{"timestamp":1673193600000,"open":13.88,"high":13.91,"low":13.47,"close":13.55,"volume":831911.06}
{"timestamp":1673208000000,"open":13.55,"high":14.89,"low":13.53,"close":14.45,"volume":1939120.68}
{"timestamp":1673222400000,"open":14.46,"high":17.02,"low":14.28,"close":16.05,"volume":6412686.47}
{"timestamp":1673236800000,"open":16.05,"high":16.53,"low":15.9,"close":16.35,"volume":2622272.61}
{"timestamp":1673251200000,"open":16.35,"high":16.83,"low":16.09,"close":16.38,"volume":2101674.21}
{"timestamp":1673265600000,"open":16.37,"high":17.5,"low":16.09,"close":17.13,"volume":3650009.46}
{"timestamp":1673280000000,"open":17.14,"high":17.38,"low":16.23,"close":16.28,"volume":2994832.88}
{"timestamp":1673294400000,"open":16.28,"high":16.68,"low":16.02,"close":16.25,"volume":1700483.94}
{"timestamp":1673308800000,"open":16.25,"high":16.6,"low":15.57,"close":15.97,"volume":1686378.45}
{"timestamp":1673323200000,"open":15.98,"high":16.31,"low":15.86,"close":15.89,"volume":1317257.52}
{"timestamp":1673337600000,"open":15.9,"high":16.35,"low":15.82,"close":16.03,"volume":1327246.31}
{"timestamp":1673352000000,"open":16.03,"high":16.49,"low":15.82,"close":16.25,"volume":1807411.82}
{"timestamp":1673366400000,"open":16.24,"high":16.48,"low":16.03,"close":16.39,"volume":1078973.07}
{"timestamp":1673380800000,"open":16.39,"high":16.73,"low":16.14,"close":16.2,"volume":1272150.6}
{"timestamp":1673395200000,"open":16.2,"high":16.33,"low":15.87,"close":16.01,"volume":930647.66}
{"timestamp":1673409600000,"open":16.01,"high":16.16,"low":15.85,"close":16.1,"volume":687569.86}
{"timestamp":1673424000000,"open":16.1,"high":16.14,"low":15.95,"close":16.03,"volume":481227.0}
{"timestamp":1673438400000,"open":16.03,"high":16.03,"low":15.3,"close":15.41,"volume":1709694.78}
{"timestamp":1673452800000,"open":15.41,"high":16.13,"low":15.28,"close":16.0,"volume":1284491.23}
{"timestamp":1673467200000,"open":16.01,"high":16.67,"low":15.74,"close":16.36,"volume":1567986.14}
{"timestamp":1673481600000,"open":16.37,"high":17.0,"low":16.14,"close":16.42,"volume":2043462.85}
{"timestamp":1673496000000,"open":16.43,"high":16.51,"low":16.16,"close":16.25,"volume":797506.16}
{"timestamp":1673510400000,"open":16.25,"high":16.26,"low":15.89,"close":16.07,"volume":774811.87}
{"timestamp":1673524800000,"open":16.07,"high":16.5,"low":15.54,"close":15.96,"volume":2602482.96}
{"timestamp":1673539200000,"open":15.96,"high":16.8,"low":15.9,"close":16.54,"volume":2183261.0}
{"timestamp":1673553600000,"open":16.54,"high":16.71,"low":16.31,"close":16.59,"volume":1207146.12}
{"timestamp":1673568000000,"open":16.59,"high":16.85,"low":16.29,"close":16.7,"volume":858437.67}
{"timestamp":1673582400000,"open":16.7,"high":17.35,"low":16.69,"close":16.9,"volume":2787515.8}
{"timestamp":1673596800000,"open":16.9,"high":17.1,"low":16.54,"close":16.67,"volume":1095518.76}
{"timestamp":1673611200000,"open":16.68,"high":16.88,"low":16.46,"close":16.81,"volume":917366.33}
{"timestamp":1673625600000,"open":16.82,"high":17.21,"low":16.52,"close":17.18,"volume":1241486.79}
{"timestamp":1673640000000,"open":17.17,"high":18.65,"low":17.0,"close":18.29,"volume":4029559.05}
{"timestamp":1673654400000,"open":18.29,"high":22.84,"low":18.2,"close":21.92,"volume":7544541.95}
{"timestamp":1673668800000,"open":21.93,"high":24.74,"low":21.78,"close":23.57,"volume":6245906.89}
{"timestamp":1673683200000,"open":23.57,"high":23.93,"low":21.31,"close":22.36,"volume":4226735.84}
{"timestamp":1673697600000,"open":22.37,"high":23.6,"low":21.8,"close":22.33,"volume":3411762.3}
{"timestamp":1673712000000,"open":22.34,"high":23.43,"low":22.15,"close":23.06,"volume":2508499.01}
{"timestamp":1673726400000,"open":23.05,"high":24.75,"low":22.49,"close":24.24,"volume":2059786.07}
{"timestamp":1673740800000,"open":24.23,"high":25.0,"low":22.52,"close":23.06,"volume":3810772.7}
{"timestamp":1673755200000,"open":23.07,"high":23.17,"low":22.13,"close":22.62,"volume":1125468.06}
{"timestamp":1673769600000,"open":22.63,"high":23.08,"low":21.98,"close":22.9,"volume":1394822.01}
{"timestamp":1673784000000,"open":22.89,"high":23.88,"low":22.71,"close":23.69,"volume":2115135.31}
{"timestamp":1673798400000,"open":23.69,"high":23.8,"low":22.97,"close":23.36,"volume":1659059.81}
{"timestamp":1673812800000,"open":23.35,"high":23.4,"low":22.58,"close":22.89,"volume":1152770.66}
{"timestamp":1673827200000,"open":22.9,"high":24.19,"low":22.45,"close":23.22,"volume":1895827.16}
{"timestamp":1673841600000,"open":23.23,"high":25.0,"low":23.03,"close":24.25,"volume":2320343.7}
{"timestamp":1673856000000,"open":24.25,"high":24.27,"low":22.85,"close":23.38,"volume":1784203.56}
{"timestamp":1673870400000,"open":23.39,"high":23.54,"low":22.3,"close":23.08,"volume":1657162.79}
{"timestamp":1673884800000,"open":23.08,"high":23.8,"low":22.85,"close":23.55,"volume":1376360.38}
{"timestamp":1673899200000,"open":23.55,"high":24.24,"low":23.31,"close":23.58,"volume":1009470.69}
{"timestamp":1673913600000,"open":23.58,"high":23.84,"low":22.79,"close":23.19,"volume":1156501.5}
{"timestamp":1673928000000,"open":23.19,"high":23.8,"low":23.14,"close":23.41,"volume":870853.48}
{"timestamp":1673942400000,"open":23.42,"high":23.94,"low":23.35,"close":23.74,"volume":848175.95}
{"timestamp":1673956800000,"open":23.75,"high":23.95,"low":23.15,"close":23.27,"volume":1598940.01}
{"timestamp":1673971200000,"open":23.27,"high":23.56,"low":23.04,"close":23.43,"volume":796477.26}
{"timestamp":1673985600000,"open":23.43,"high":23.68,"low":22.7,"close":22.86,"volume":785994.48}
{"timestamp":1674000000000,"open":22.86,"high":23.33,"low":22.59,"close":23.04,"volume":1533411.11}
{"timestamp":1674014400000,"open":23.04,"high":23.31,"low":22.85,"close":22.98,"volume":609016.62}
{"timestamp":1674028800000,"open":22.98,"high":22.99,"low":22.12,"close":22.52,"volume":949696.59}
{"timestamp":1674043200000,"open":22.52,"high":23.65,"low":20.78,"close":21.79,"volume":2398730.51}
{"timestamp":1674057600000,"open":21.78,"high":22.53,"low":20.34,"close":21.77,"volume":4072403.78}
{"timestamp":1674072000000,"open":21.78,"high":21.87,"low":20.7,"close":20.79,"volume":1778451.71}
{"timestamp":1674086400000,"open":20.78,"high":21.54,"low":20.77,"close":21.35,"volume":1339470.58}
{"timestamp":1674100800000,"open":21.35,"high":21.79,"low":21.26,"close":21.3,"volume":490111.19}
{"timestamp":1674115200000,"open":21.3,"high":21.5,"low":20.8,"close":20.93,"volume":649355.44}
{"timestamp":1674129600000,"open":20.93,"high":21.19,"low":20.41,"close":21.07,"volume":1670994.72}
{"timestamp":1674144000000,"open":21.07,"high":21.74,"low":20.86,"close":21.65,"volume":1218175.8}
{"timestamp":1674158400000,"open":21.66,"high":21.88,"low":21.31,"close":21.4,"volume":745237.34}
{"timestamp":1674172800000,"open":21.4,"high":21.64,"low":21.02,"close":21.33,"volume":753062.36}
{"timestamp":1674187200000,"open":21.34,"high":21.41,"low":20.93,"close":21.07,"volume":526686.39}
{"timestamp":1674201600000,"open":21.07,"high":21.24,"low":20.96,"close":21.14,"volume":362992.68}
{"timestamp":1674216000000,"open":21.13,"high":21.54,"low":21.07,"close":21.42,"volume":653397.98}
{"timestamp":1674230400000,"open":21.43,"high":23.4,"low":21.4,"close":23.29,"volume":2448711.54}
{"timestamp":1674244800000,"open":23.3,"high":25.82,"low":23.28,"close":25.51,"volume":4907582.44}
{"timestamp":1674259200000,"open":25.51,"high":25.87,"low":24.24,"close":24.83,"volume":2978717.31}
{"timestamp":1674273600000,"open":24.83,"high":25.73,"low":24.72,"close":25.54,"volume":1454937.98}
{"timestamp":1674288000000,"open":25.54,"high":26.6,"low":24.3,"close":25.2,"volume":3676675.97}
{"timestamp":1674302400000,"open":25.2,"high":25.65,"low":25.04,"close":25.23,"volume":2058526.66}
{"timestamp":1674316800000,"open":25.23,"high":26.11,"low":25.15,"close":25.63,"volume":1711090.88}
{"timestamp":1674331200000,"open":25.62,"high":25.68,"low":24.52,"close":24.57,"volume":902909.89}
{"timestamp":1674345600000,"open":24.56,"high":25.32,"low":24.4,"close":25.0,"volume":1052309.19}
{"timestamp":1674360000000,"open":24.99,"high":25.45,"low":24.92,"close":25.13,"volume":743038.7}
{"timestamp":1674374400000,"open":25.13,"high":25.32,"low":24.77,"close":24.9,"volume":809607.95}
{"timestamp":1674388800000,"open":24.9,"high":25.42,"low":24.64,"close":24.97,"volume":1281368.92}
{"timestamp":1674403200000,"open":24.96,"high":25.25,"low":24.72,"close":24.9,"volume":941911.2}
{"timestamp":1674417600000,"open":24.9,"high":24.93,"low":23.5,"close":24.21,"volume":1668543.3}
{"timestamp":1674432000000,"open":24.21,"high":24.93,"low":24.06,"close":24.53,"volume":1028354.61}
{"timestamp":1674446400000,"open":24.53,"high":24.79,"low":24.33,"close":24.46,"volume":424570.89}
{"timestamp":1674460800000,"open":24.46,"high":24.8,"low":24.15,"close":24.62,"volume":879717.24}
{"timestamp":1674475200000,"open":24.62,"high":24.7,"low":23.7,"close":24.17,"volume":2073950.36}
{"timestamp":1674489600000,"open":24.17,"high":24.75,"low":23.96,"close":24.18,"volume":1203558.56}
{"timestamp":1674504000000,"open":24.17,"high":24.52,"low":24.03,"close":24.33,"volume":490332.32}
{"timestamp":1674518400000,"open":24.32,"high":25.24,"low":24.06,"close":24.99,"volume":1067135.29}
{"timestamp":1674532800000,"open":24.98,"high":25.0,"low":24.63,"close":24.78,"volume":672811.74}
{"timestamp":1674547200000,"open":24.78,"high":24.95,"low":24.29,"close":24.46,"volume":934528.82}
{"timestamp":1674561600000,"open":24.46,"high":24.58,"low":23.97,"close":24.48,"volume":994565.97}
{"timestamp":1674576000000,"open":24.48,"high":24.53,"low":24.07,"close":24.46,"volume":454585.48}
{"timestamp":1674590400000,"open":24.46,"high":24.5,"low":22.25,"close":22.78,"volume":1997938.58}
{"timestamp":1674604800000,"open":22.77,"high":22.99,"low":22.24,"close":22.93,"volume":1222859.21}
{"timestamp":1674619200000,"open":22.93,"high":23.43,"low":22.86,"close":23.27,"volume":687364.51}
{"timestamp":1674633600000,"open":23.27,"high":23.41,"low":22.98,"close":23.13,"volume":524527.22}
{"timestamp":1674648000000,"open":23.13,"high":24.55,"low":22.7,"close":23.32,"volume":2551434.96}
{"timestamp":1674662400000,"open":23.32,"high":23.79,"low":23.22,"close":23.73,"volume":813533.01}
{"timestamp":1674676800000,"open":23.74,"high":25.43,"low":23.73,"close":24.52,"volume":2532649.38}
{"timestamp":1674691200000,"open":24.53,"high":25.23,"low":24.42,"close":24.8,"volume":1061783.56}
{"timestamp":1674705600000,"open":24.8,"high":24.94,"low":24.24,"close":24.34,"volume":707650.81}
{"timestamp":1674720000000,"open":24.33,"high":24.58,"low":24.06,"close":24.32,"volume":462394.91}
{"timestamp":1674734400000,"open":24.32,"high":25.12,"low":24.07,"close":24.26,"volume":1665958.0}
{"timestamp":1674748800000,"open":24.26,"high":24.72,"low":23.73,"close":24.46,"volume":1137021.6}
{"timestamp":1674763200000,"open":24.45,"high":24.61,"low":24.2,"close":24.33,"volume":415595.22}
{"timestamp":1674777600000,"open":24.33,"high":24.53,"low":23.27,"close":23.73,"volume":1073391.08}
{"timestamp":1674792000000,"open":23.73,"high":24.05,"low":23.66,"close":24.03,"volume":295182.56}
{"timestamp":1674806400000,"open":24.03,"high":24.04,"low":23.57,"close":23.7,"volume":576255.5}
{"timestamp":1674820800000,"open":23.7,"high":24.2,"low":23.32,"close":23.83,"volume":1193551.72}
{"timestamp":1674835200000,"open":23.82,"high":24.59,"low":23.81,"close":24.48,"volume":716878.39}
{"timestamp":1674849600000,"open":24.48,"high":24.96,"low":24.01,"close":24.43,"volume":873796.51}
{"timestamp":1674864000000,"open":24.43,"high":24.88,"low":24.29,"close":24.5,"volume":569817.8}
{"timestamp":1674878400000,"open":24.52,"high":25.24,"low":24.17,"close":24.35,"volume":805522.21}
{"timestamp":1674892800000,"open":24.36,"high":24.47,"low":24.18,"close":24.3,"volume":472870.36}
{"timestamp":1674907200000,"open":24.3,"high":24.31,"low":23.7,"close":24.17,"volume":880875.92}
{"timestamp":1674921600000,"open":24.16,"high":24.22,"low":23.93,"close":24.12,"volume":299385.83}
{"timestamp":1674936000000,"open":24.12,"high":24.13,"low":23.77,"close":24.0,"volume":349411.98}
{"timestamp":1674950400000,"open":24.0,"high":24.69,"low":23.73,"close":24.13,"volume":979656.3}
{"timestamp":1674964800000,"open":24.13,"high":24.19,"low":24.01,"close":24.14,"volume":210144.19}
{"timestamp":1674979200000,"open":24.14,"high":24.51,"low":24.06,"close":24.36,"volume":447704.64}
{"timestamp":1674993600000,"open":24.36,"high":24.79,"low":24.2,"close":24.69,"volume":882563.91}
{"timestamp":1675008000000,"open":24.68,"high":26.58,"low":24.46,"close":26.32,"volume":3806463.68}
{"timestamp":1675022400000,"open":26.32,"high":26.8,"low":25.94,"close":26.07,"volume":1459373.48}
{"timestamp":1675036800000,"open":26.07,"high":26.31,"low":25.21,"close":25.45,"volume":1103915.92}
{"timestamp":1675051200000,"open":25.46,"high":25.61,"low":25.25,"close":25.38,"volume":539769.01}
{"timestamp":1675065600000,"open":25.37,"high":25.53,"low":23.77,"close":24.02,"volume":2351505.62}
{"timestamp":1675080000000,"open":24.01,"high":24.77,"low":23.86,"close":24.38,"volume":1235138.76}
{"timestamp":1675094400000,"open":24.37,"high":24.64,"low":23.11,"close":23.6,"volume":1647844.77}
{"timestamp":1675108800000,"open":23.59,"high":24.01,"low":23.34,"close":23.96,"volume":654276.04}
{"timestamp":1675123200000,"open":23.97,"high":24.28,"low":23.66,"close":24.01,"volume":568138.5}
{"timestamp":1675137600000,"open":24.02,"high":24.13,"low":23.66,"close":24.11,"volume":577697.26}
{"timestamp":1675152000000,"open":24.11,"high":24.14,"low":23.49,"close":23.75,"volume":430398.66}
{"timestamp":1675166400000,"open":23.75,"high":24.36,"low":23.63,"close":24.09,"volume":936044.0}
{"timestamp":1675180800000,"open":24.1,"high":24.47,"low":24.02,"close":24.21,"volume":647032.6}
{"timestamp":1675195200000,"open":24.21,"high":24.26,"low":23.61,"close":23.92,"volume":903076.07}
{"timestamp":1675209600000,"open":23.93,"high":24.04,"low":23.67,"close":23.87,"volume":369138.75}
{"timestamp":1675224000000,"open":23.87,"high":24.01,"low":23.42,"close":23.56,"volume":500449.01}
{"timestamp":1675238400000,"open":23.56,"high":23.63,"low":23.15,"close":23.54,"volume":733156.26}
{"timestamp":1675252800000,"open":23.53,"high":23.67,"low":22.7,"close":22.81,"volume":1163238.41}
{"timestamp":1675267200000,"open":22.81,"high":24.47,"low":22.48,"close":24.24,"volume":2475344.15}
{"timestamp":1675281600000,"open":24.24,"high":25.22,"low":24.11,"close":25.0,"volume":2063561.73}
{"timestamp":1675296000000,"open":25.0,"high":25.78,"low":24.95,"close":25.28,"volume":1405689.29}
{"timestamp":1675310400000,"open":25.28,"high":25.42,"low":24.72,"close":24.87,"volume":749433.81}
{"timestamp":1675324800000,"open":24.86,"high":25.08,"low":24.8,"close":25.0,"volume":458445.55}
{"timestamp":1675339200000,"open":25.0,"high":25.27,"low":24.59,"close":25.02,"volume":1479606.66}
{"timestamp":1675353600000,"open":25.0,"high":26.15,"low":24.86,"close":25.07,"volume":2029491.96}
{"timestamp":1675368000000,"open":25.07,"high":25.26,"low":24.05,"close":24.32,"volume":1123923.31}
{"timestamp":1675382400000,"open":24.32,"high":24.49,"low":24.01,"close":24.34,"volume":685274.56}
{"timestamp":1675396800000,"open":24.34,"high":24.54,"low":24.24,"close":24.32,"volume":416501.57}
{"timestamp":1675411200000,"open":24.32,"high":24.53,"low":24.1,"close":24.49,"volume":454977.56}
{"timestamp":1675425600000,"open":24.49,"high":25.07,"low":24.05,"close":24.86,"volume":1916364.47}
{"timestamp":1675440000000,"open":24.86,"high":25.05,"low":24.35,"close":24.38,"volume":729706.58}
{"timestamp":1675454400000,"open":24.38,"high":24.81,"low":24.25,"close":24.69,"volume":556449.57}
{"timestamp":1675468800000,"open":24.69,"high":24.82,"low":24.42,"close":24.46,"volume":314849.21}
{"timestamp":1675483200000,"open":24.46,"high":24.53,"low":24.29,"close":24.5,"volume":219786.56}
{"timestamp":1675497600000,"open":24.51,"high":24.6,"low":24.41,"close":24.58,"volume":190565.92}
{"timestamp":1675512000000,"open":24.59,"high":24.95,"low":24.54,"close":24.71,"volume":379017.52}
{"timestamp":1675526400000,"open":24.71,"high":24.8,"low":24.51,"close":24.66,"volume":445874.05}
{"timestamp":1675540800000,"open":24.66,"high":24.75,"low":24.17,"close":24.34,"volume":484066.15}
{"timestamp":1675555200000,"open":24.34,"high":24.44,"low":24.05,"close":24.3,"volume":530644.27}
{"timestamp":1675569600000,"open":24.3,"high":24.46,"low":24.25,"close":24.35,"volume":216211.8}
{"timestamp":1675584000000,"open":24.35,"high":24.45,"low":24.14,"close":24.19,"volume":330370.48}
{"timestamp":1675598400000,"open":24.19,"high":24.23,"low":23.1,"close":23.64,"volume":1982174.25}
{"timestamp":1675612800000,"open":23.64,"high":23.71,"low":23.19,"close":23.37,"volume":1167933.41}
{"timestamp":1675627200000,"open":23.37,"high":23.68,"low":23.02,"close":23.47,"volume":594970.38}
{"timestamp":1675641600000,"open":23.46,"high":23.72,"low":23.25,"close":23.37,"volume":293637.91}
{"timestamp":1675656000000,"open":23.38,"high":23.46,"low":22.83,"close":23.35,"volume":792586.75}
{"timestamp":1675670400000,"open":23.35,"high":23.4,"low":23.05,"close":23.32,"volume":295054.12}
{"timestamp":1675684800000,"open":23.32,"high":23.5,"low":22.81,"close":23.47,"volume":713551.13}
{"timestamp":1675699200000,"open":23.47,"high":23.6,"low":23.15,"close":23.37,"volume":678323.49}
{"timestamp":1675713600000,"open":23.37,"high":23.37,"low":22.45,"close":22.66,"volume":819675.98}
{"timestamp":1675728000000,"open":22.65,"high":23.17,"low":22.54,"close":23.06,"volume":374307.56}
{"timestamp":1675742400000,"open":23.06,"high":23.36,"low":23.03,"close":23.22,"volume":355058.55}
{"timestamp":1675756800000,"open":23.21,"high":23.45,"low":23.1,"close":23.35,"volume":454107.0}
{"timestamp":1675771200000,"open":23.34,"high":23.43,"low":22.94,"close":23.03,"volume":579031.59}
{"timestamp":1675785600000,"open":23.02,"high":23.86,"low":22.59,"close":23.27,"volume":2152515.71}
{"timestamp":1675800000000,"open":23.27,"high":23.96,"low":23.14,"close":23.82,"volume":985003.44}
{"timestamp":1675814400000,"open":23.82,"high":24.24,"low":23.8,"close":23.89,"volume":618276.45}
{"timestamp":1675828800000,"open":23.88,"high":23.97,"low":23.58,"close":23.77,"volume":366327.23}
{"timestamp":1675843200000,"open":23.76,"high":23.78,"low":23.52,"close":23.72,"volume":330856.45}
{"timestamp":1675857600000,"open":23.73,"high":23.98,"low":23.26,"close":23.28,"volume":1122192.08}
{"timestamp":1675872000000,"open":23.28,"high":23.47,"low":22.8,"close":23.09,"volume":1155931.75}
{"timestamp":1675886400000,"open":23.08,"high":23.27,"low":22.87,"close":23.22,"volume":376445.18}
{"timestamp":1675900800000,"open":23.21,"high":23.35,"low":21.92,"close":22.35,"volume":1498466.96}
{"timestamp":1675915200000,"open":22.35,"high":22.9,"low":22.19,"close":22.76,"volume":536550.02}
{"timestamp":1675929600000,"open":22.76,"high":22.98,"low":22.72,"close":22.79,"volume":454833.7}
{"timestamp":1675944000000,"open":22.79,"high":22.97,"low":22.57,"close":22.65,"volume":641430.62}
{"timestamp":1675958400000,"open":22.66,"high":22.7,"low":21.46,"close":21.8,"volume":1392900.25}
{"timestamp":1675972800000,"open":21.8,"high":21.8,"low":20.0,"close":20.48,"volume":1874609.09}
{"timestamp":1675987200000,"open":20.48,"high":20.9,"low":20.27,"close":20.79,"volume":1212774.35}
{"timestamp":1676001600000,"open":20.79,"high":21.1,"low":20.51,"close":21.1,"volume":711419.69}
{"timestamp":1676016000000,"open":21.1,"high":21.2,"low":20.63,"close":20.69,"volume":731608.82}
{"timestamp":1676030400000,"open":20.69,"high":21.01,"low":20.44,"close":20.73,"volume":1105187.57}
{"timestamp":1676044800000,"open":20.72,"high":20.99,"low":20.52,"close":20.89,"volume":749198.22}
{"timestamp":1676059200000,"open":20.89,"high":20.91,"low":19.68,"close":20.11,"volume":1012835.88}
{"timestamp":1676073600000,"open":20.1,"high":20.49,"low":20.1,"close":20.41,"volume":473815.76}
{"timestamp":1676088000000,"open":20.4,"high":20.42,"low":20.21,"close":20.34,"volume":214010.83}
{"timestamp":1676102400000,"open":20.33,"high":20.39,"low":20.23,"close":20.32,"volume":168442.52}
{"timestamp":1676116800000,"open":20.31,"high":20.62,"low":20.28,"close":20.52,"volume":353236.37}
{"timestamp":1676131200000,"open":20.52,"high":20.52,"low":20.26,"close":20.37,"volume":290415.06}
{"timestamp":1676145600000,"open":20.38,"high":20.92,"low":20.33,"close":20.81,"volume":359932.44}
{"timestamp":1676160000000,"open":20.81,"high":20.83,"low":20.62,"close":20.67,"volume":191972.72}
{"timestamp":1676174400000,"open":20.67,"high":21.02,"low":20.63,"close":20.85,"volume":321254.27}
{"timestamp":1676188800000,"open":20.85,"high":21.08,"low":20.84,"close":21.06,"volume":340724.5}
{"timestamp":1676203200000,"open":21.06,"high":21.59,"low":20.77,"close":21.43,"volume":805828.0}
{"timestamp":1676217600000,"open":21.43,"high":22.59,"low":21.38,"close":22.04,"volume":1797480.53}
{"timestamp":1676232000000,"open":22.05,"high":22.22,"low":21.1,"close":21.49,"volume":1167981.79}
{"timestamp":1676246400000,"open":21.49,"high":21.61,"low":20.46,"close":20.91,"volume":1850047.78}
{"timestamp":1676260800000,"open":20.92,"high":21.31,"low":20.86,"close":21.17,"volume":731916.68}
{"timestamp":1676275200000,"open":21.17,"high":21.19,"low":20.04,"close":20.45,"volume":1533639.3}
{"timestamp":1676289600000,"open":20.45,"high":20.7,"low":20.36,"close":20.37,"volume":764921.78}
{"timestamp":1676304000000,"open":20.37,"high":20.54,"low":19.73,"close":20.43,"volume":1145006.43}
{"timestamp":1676318400000,"open":20.43,"high":20.86,"low":20.24,"close":20.77,"volume":659798.07}
{"timestamp":1676332800000,"open":20.77,"high":21.08,"low":20.66,"close":20.83,"volume":583580.89}
{"timestamp":1676347200000,"open":20.81,"high":21.09,"low":20.76,"close":21.06,"volume":402328.32}
{"timestamp":1676361600000,"open":21.06,"high":21.61,"low":20.76,"close":21.37,"volume":1156595.6}
{"timestamp":1676376000000,"open":21.37,"high":22.37,"low":20.88,"close":21.89,"volume":3423073.87}
{"timestamp":1676390400000,"open":21.89,"high":22.06,"low":21.63,"close":22.02,"volume":1396374.63}
{"timestamp":1676404800000,"open":22.02,"high":22.06,"low":21.54,"close":21.84,"volume":677568.52}
{"timestamp":1676419200000,"open":21.84,"high":21.93,"low":21.45,"close":21.6,"volume":431872.71}
{"timestamp":1676433600000,"open":21.6,"high":21.68,"low":21.48,"close":21.53,"volume":254666.09}
{"timestamp":1676448000000,"open":21.54,"high":22.23,"low":21.46,"close":22.11,"volume":671743.58}
{"timestamp":1676462400000,"open":22.11,"high":22.75,"low":22.11,"close":22.43,"volume":1396909.58}
{"timestamp":1676476800000,"open":22.42,"high":23.02,"low":22.27,"close":23.0,"volume":1000641.82}
{"timestamp":1676491200000,"open":23.01,"high":23.99,"low":22.93,"close":23.86,"volume":1832070.19}
{"timestamp":1676505600000,"open":23.86,"high":24.2,"low":23.56,"close":23.81,"volume":1183894.3}
{"timestamp":1676520000000,"open":23.82,"high":23.99,"low":23.54,"close":23.73,"volume":663934.11}
{"timestamp":1676534400000,"open":23.73,"high":23.9,"low":23.49,"close":23.56,"volume":488808.12}
{"timestamp":1676548800000,"open":23.57,"high":23.88,"low":23.06,"close":23.86,"volume":1472031.55}
{"timestamp":1676563200000,"open":23.86,"high":24.14,"low":23.36,"close":23.59,"volume":1402793.38}
{"timestamp":1676577600000,"open":23.59,"high":23.61,"low":22.2,"close":22.24,"volume":1621151.17}
{"timestamp":1676592000000,"open":22.24,"high":22.8,"low":21.99,"close":22.68,"volume":677556.77}
{"timestamp":1676606400000,"open":22.68,"high":22.81,"low":22.52,"close":22.54,"volume":439996.34}
{"timestamp":1676620800000,"open":22.54,"high":22.72,"low":22.46,"close":22.6,"volume":381455.33}
{"timestamp":1676635200000,"open":22.6,"high":22.99,"low":22.43,"close":22.79,"volume":1097219.59}
{"timestamp":1676649600000,"open":22.79,"high":23.49,"low":22.58,"close":23.46,"volume":896397.03}
{"timestamp":1676664000000,"open":23.46,"high":23.54,"low":22.69,"close":23.14,"volume":1047192.69}
{"timestamp":1676678400000,"open":23.14,"high":23.63,"low":23.13,"close":23.34,"volume":406798.35}
{"timestamp":1676692800000,"open":23.35,"high":23.48,"low":23.11,"close":23.22,"volume":250894.29}
{"timestamp":1676707200000,"open":23.22,"high":23.26,"low":22.92,"close":23.06,"volume":423613.93}
{"timestamp":1676721600000,"open":23.06,"high":23.55,"low":23.0,"close":23.42,"volume":437626.48}
{"timestamp":1676736000000,"open":23.41,"high":23.94,"low":23.4,"close":23.48,"volume":719640.83}
{"timestamp":1676750400000,"open":23.48,"high":23.67,"low":23.26,"close":23.45,"volume":408937.12}
{"timestamp":1676764800000,"open":23.46,"high":23.6,"low":23.2,"close":23.3,"volume":255896.76}
{"timestamp":1676779200000,"open":23.3,"high":24.0,"low":23.26,"close":23.53,"volume":596142.13}
{"timestamp":1676793600000,"open":23.53,"high":23.73,"low":23.46,"close":23.69,"volume":393635.67}
{"timestamp":1676808000000,"open":23.7,"high":25.28,"low":23.7,"close":25.26,"volume":2431967.81}
{"timestamp":1676822400000,"open":25.27,"high":25.39,"low":24.0,"close":24.65,"volume":2694575.74}
{"timestamp":1676836800000,"open":24.65,"high":25.64,"low":24.01,"close":24.84,"volume":1943947.14}
{"timestamp":1676851200000,"open":24.83,"high":26.33,"low":24.11,"close":26.16,"volume":2642393.23}
{"timestamp":1676865600000,"open":26.16,"high":27.12,"low":25.84,"close":26.49,"volume":2723691.47}
{"timestamp":1676880000000,"open":26.48,"high":26.68,"low":26.03,"close":26.38,"volume":1406977.56}
{"timestamp":1676894400000,"open":26.38,"high":26.71,"low":26.13,"close":26.54,"volume":1354278.77}
{"timestamp":1676908800000,"open":26.54,"high":26.57,"low":25.55,"close":26.34,"volume":1551599.74}
{"timestamp":1676923200000,"open":26.34,"high":26.38,"low":25.9,"close":26.26,"volume":587298.3}
{"timestamp":1676937600000,"open":26.26,"high":26.61,"low":25.78,"close":26.12,"volume":1102306.82}
{"timestamp":1676952000000,"open":26.12,"high":26.3,"low":25.71,"close":26.02,"volume":548157.14}
{"timestamp":1676966400000,"open":26.03,"high":26.25,"low":24.91,"close":25.06,"volume":1951800.92}
{"timestamp":1676980800000,"open":25.06,"high":25.38,"low":24.75,"close":25.06,"volume":1195721.01}
{"timestamp":1676995200000,"open":25.06,"high":25.5,"low":24.69,"close":25.25,"volume":1059489.84}
{"timestamp":1677009600000,"open":25.26,"high":25.47,"low":24.5,"close":24.98,"volume":866972.29}
{"timestamp":1677024000000,"open":24.98,"high":25.24,"low":23.86,"close":24.44,"volume":1491190.61}
{"timestamp":1677038400000,"open":24.45,"high":24.48,"low":23.44,"close":23.82,"volume":1225188.91}
{"timestamp":1677052800000,"open":23.82,"high":23.83,"low":23.21,"close":23.56,"volume":1357725.0}
{"timestamp":1677067200000,"open":23.56,"high":23.8,"low":23.25,"close":23.65,"volume":1283602.48}
{"timestamp":1677081600000,"open":23.66,"high":24.15,"low":23.4,"close":23.78,"volume":1230779.42}
{"timestamp":1677096000000,"open":23.78,"high":24.35,"low":23.46,"close":24.16,"volume":585819.24}
{"timestamp":1677110400000,"open":24.16,"high":24.69,"low":23.95,"close":24.44,"volume":861529.61}
{"timestamp":1677124800000,"open":24.45,"high":24.58,"low":24.23,"close":24.5,"volume":543923.87}
{"timestamp":1677139200000,"open":24.5,"high":24.63,"low":23.6,"close":23.76,"volume":962145.9}
{"timestamp":1677153600000,"open":23.75,"high":24.39,"low":23.61,"close":23.88,"volume":1054096.72}
{"timestamp":1677168000000,"open":23.87,"high":24.08,"low":23.61,"close":24.04,"volume":577444.89}
{"timestamp":1677182400000,"open":24.03,"high":24.21,"low":23.68,"close":23.91,"volume":391825.1}
{"timestamp":1677196800000,"open":23.91,"high":24.13,"low":23.69,"close":23.78,"volume":472562.01}
{"timestamp":1677211200000,"open":23.79,"high":24.1,"low":23.74,"close":23.96,"volume":443686.32}
{"timestamp":1677225600000,"open":23.96,"high":24.07,"low":23.52,"close":23.78,"volume":609723.67}
{"timestamp":1677240000000,"open":23.79,"high":24.01,"low":22.92,"close":23.05,"volume":1208614.08}
{"timestamp":1677254400000,"open":23.04,"high":23.06,"low":22.51,"close":23.04,"volume":1450873.09}
{"timestamp":1677268800000,"open":23.05,"high":23.35,"low":22.46,"close":23.07,"volume":683429.14}
{"timestamp":1677283200000,"open":23.07,"high":23.33,"low":22.93,"close":22.95,"volume":537492.99}
{"timestamp":1677297600000,"open":22.95,"high":23.19,"low":22.83,"close":22.94,"volume":529516.85}
{"timestamp":1677312000000,"open":22.94,"high":23.05,"low":22.61,"close":22.77,"volume":581872.76}
{"timestamp":1677326400000,"open":22.77,"high":22.8,"low":22.02,"close":22.34,"volume":962437.39}
{"timestamp":1677340800000,"open":22.34,"high":22.52,"low":21.65,"close":21.92,"volume":883548.62}
{"timestamp":1677355200000,"open":21.91,"high":22.5,"low":21.41,"close":22.37,"volume":1046381.44}
{"timestamp":1677369600000,"open":22.37,"high":22.74,"low":22.21,"close":22.65,"volume":372497.77}
{"timestamp":1677384000000,"open":22.66,"high":22.84,"low":22.49,"close":22.79,"volume":282243.5}
{"timestamp":1677398400000,"open":22.79,"high":22.99,"low":22.63,"close":22.85,"volume":432523.75}
{"timestamp":1677412800000,"open":22.85,"high":22.97,"low":22.55,"close":22.93,"volume":429794.43}
{"timestamp":1677427200000,"open":22.94,"high":23.4,"low":22.68,"close":23.37,"volume":639179.27}
{"timestamp":1677441600000,"open":23.37,"high":23.53,"low":22.94,"close":23.25,"volume":661636.33}
{"timestamp":1677456000000,"open":23.25,"high":23.28,"low":22.98,"close":23.03,"volume":402575.39}
{"timestamp":1677470400000,"open":23.04,"high":23.05,"low":22.76,"close":22.89,"volume":475579.47}
{"timestamp":1677484800000,"open":22.89,"high":22.97,"low":22.62,"close":22.77,"volume":429624.52}
{"timestamp":1677499200000,"open":22.78,"high":23.41,"low":22.65,"close":23.06,"volume":1025557.48}
{"timestamp":1677513600000,"open":23.07,"high":23.14,"low":22.32,"close":22.54,"volume":886942.28}
{"timestamp":1677528000000,"open":22.54,"high":22.79,"low":22.36,"close":22.68,"volume":450418.44}
{"timestamp":1677542400000,"open":22.68,"high":22.75,"low":22.42,"close":22.61,"volume":266316.87}
{"timestamp":1677556800000,"open":22.62,"high":22.63,"low":22.06,"close":22.08,"volume":386872.75}
{"timestamp":1677571200000,"open":22.08,"high":22.32,"low":22.05,"close":22.2,"volume":272397.91}
{"timestamp":1677585600000,"open":22.2,"high":22.6,"low":22.19,"close":22.54,"volume":451626.87}
{"timestamp":1677600000000,"open":22.54,"high":22.7,"low":22.18,"close":22.2,"volume":342796.33}
{"timestamp":1677614400000,"open":22.19,"high":22.25,"low":21.75,"close":21.89,"volume":571704.48}
{"timestamp":1677628800000,"open":21.88,"high":22.41,"low":21.65,"close":22.32,"volume":487501.01}
{"timestamp":1677643200000,"open":22.33,"high":22.68,"low":22.3,"close":22.58,"volume":315248.24}
{"timestamp":1677657600000,"open":22.59,"high":22.91,"low":22.54,"close":22.68,"volume":406166.58}
{"timestamp":1677672000000,"open":22.68,"high":22.87,"low":22.52,"close":22.66,"volume":447152.87}
{"timestamp":1677686400000,"open":22.66,"high":22.67,"low":22.11,"close":22.15,"volume":419011.34}
{"timestamp":1677700800000,"open":22.14,"high":22.55,"low":22.1,"close":22.51,"volume":370522.57}
{"timestamp":1677715200000,"open":22.5,"high":22.65,"low":21.89,"close":22.04,"volume":479812.7}
{"timestamp":1677729600000,"open":22.04,"high":22.17,"low":21.85,"close":21.98,"volume":300320.65}
{"timestamp":1677744000000,"open":21.98,"high":22.1,"low":21.89,"close":22.08,"volume":283342.5}
{"timestamp":1677758400000,"open":22.08,"high":22.1,"low":21.67,"close":21.85,"volume":627757.57}
{"timestamp":1677772800000,"open":21.84,"high":22.15,"low":21.7,"close":22.09,"volume":272852.66}
{"timestamp":1677787200000,"open":22.09,"high":22.16,"low":21.93,"close":22.0,"volume":267107.28}
{"timestamp":1677801600000,"open":22.0,"high":22.02,"low":20.34,"close":20.86,"volume":1819919.1}
{"timestamp":1677816000000,"open":20.86,"high":21.24,"low":20.81,"close":21.06,"volume":379816.54}
{"timestamp":1677830400000,"open":21.06,"high":21.23,"low":21.06,"close":21.14,"volume":280340.21}
{"timestamp":1677844800000,"open":21.14,"high":21.45,"low":21.02,"close":21.26,"volume":549093.32}
{"timestamp":1677859200000,"open":21.26,"high":21.46,"low":21.15,"close":21.44,"volume":302991.9}
{"timestamp":1677873600000,"open":21.44,"high":21.53,"low":21.16,"close":21.42,"volume":303119.82}
{"timestamp":1677888000000,"open":21.42,"high":21.62,"low":21.3,"close":21.33,"volume":242138.39}
{"timestamp":1677902400000,"open":21.33,"high":21.37,"low":21.03,"close":21.17,"volume":197535.17}
{"timestamp":1677916800000,"open":21.18,"high":21.26,"low":21.08,"close":21.16,"volume":209011.73}
{"timestamp":1677931200000,"open":21.16,"high":21.19,"low":20.93,"close":20.96,"volume":242569.27}
{"timestamp":1677945600000,"open":20.96,"high":21.05,"low":20.59,"close":20.67,"volume":326518.39}
{"timestamp":1677960000000,"open":20.68,"high":21.0,"low":20.2,"close":20.98,"volume":536309.66}
{"timestamp":1677974400000,"open":20.98,"high":21.72,"low":20.93,"close":21.33,"volume":714428.91}
{"timestamp":1677988800000,"open":21.33,"high":21.44,"low":21.22,"close":21.31,"volume":140771.8}
{"timestamp":1678003200000,"open":21.3,"high":21.38,"low":21.14,"close":21.2,"volume":142062.43}
{"timestamp":1678017600000,"open":21.2,"high":21.36,"low":21.16,"close":21.27,"volume":199727.72}
{"timestamp":1678032000000,"open":21.27,"high":21.33,"low":21.01,"close":21.1,"volume":193494.75}
{"timestamp":1678046400000,"open":21.1,"high":21.33,"low":20.84,"close":20.97,"volume":342816.35}
{"timestamp":1678060800000,"open":20.98,"high":21.09,"low":20.66,"close":20.92,"volume":422198.29}
{"timestamp":1678075200000,"open":20.92,"high":20.96,"low":20.6,"close":20.76,"volume":449004.37}
{"timestamp":1678089600000,"open":20.75,"high":20.79,"low":20.61,"close":20.7,"volume":242309.09}
{"timestamp":1678104000000,"open":20.7,"high":21.1,"low":20.55,"close":21.06,"volume":384769.59}
{"timestamp":1678118400000,"open":21.05,"high":21.19,"low":20.75,"close":20.76,"volume":351215.52}
{"timestamp":1678132800000,"open":20.76,"high":20.77,"low":20.47,"close":20.63,"volume":366923.02}
{"timestamp":1678147200000,"open":20.62,"high":20.95,"low":20.44,"close":20.79,"volume":326197.63}
{"timestamp":1678161600000,"open":20.8,"high":20.86,"low":20.68,"close":20.71,"volume":201826.51}
{"timestamp":1678176000000,"open":20.71,"high":20.74,"low":20.27,"close":20.31,"volume":371874.02}
{"timestamp":1678190400000,"open":20.31,"high":20.64,"low":19.92,"close":20.42,"volume":1097136.93}
{"timestamp":1678204800000,"open":20.42,"high":20.51,"low":19.97,"close":20.02,"volume":545134.49}
{"timestamp":1678219200000,"open":20.01,"high":20.29,"low":19.71,"close":20.25,"volume":562662.41}
{"timestamp":1678233600000,"open":20.25,"high":20.39,"low":19.8,"close":20.0,"volume":487614.31}
{"timestamp":1678248000000,"open":20.0,"high":20.07,"low":19.13,"close":19.19,"volume":854080.11}
{"timestamp":1678262400000,"open":19.2,"high":19.53,"low":19.16,"close":19.34,"volume":524759.03}
{"timestamp":1678276800000,"open":19.33,"high":19.38,"low":18.64,"close":19.24,"volume":1788894.58}
{"timestamp":1678291200000,"open":19.24,"high":19.41,"low":18.47,"close":18.68,"volume":974143.03}
{"timestamp":1678305600000,"open":18.68,"high":18.96,"low":18.1,"close":18.41,"volume":1197312.47}
{"timestamp":1678320000000,"open":18.41,"high":18.68,"low":18.37,"close":18.58,"volume":587060.91}
{"timestamp":1678334400000,"open":18.59,"high":18.78,"low":18.48,"close":18.5,"volume":333988.39}
{"timestamp":1678348800000,"open":18.5,"high":18.61,"low":18.24,"close":18.54,"volume":582989.18}
{"timestamp":1678363200000,"open":18.54,"high":18.68,"low":18.14,"close":18.35,"volume":1415970.23}
{"timestamp":1678377600000,"open":18.36,"high":18.4,"low":17.5,"close":17.74,"volume":1971823.83}
{"timestamp":1678392000000,"open":17.74,"high":17.74,"low":16.69,"close":17.33,"volume":2940716.42}
{"timestamp":1678406400000,"open":17.34,"high":17.36,"low":16.79,"close":17.16,"volume":1274343.71}
{"timestamp":1678420800000,"open":17.15,"high":17.19,"low":16.6,"close":16.98,"volume":1122512.06}
{"timestamp":1678435200000,"open":16.99,"high":17.03,"low":16.0,"close":16.71,"volume":2054231.12}
{"timestamp":1678449600000,"open":16.71,"high":17.93,"low":16.59,"close":17.67,"volume":3119685.16}
{"timestamp":1678464000000,"open":17.66,"high":17.97,"low":17.43,"close":17.78,"volume":1124014.42}
{"timestamp":1678478400000,"open":17.77,"high":18.36,"low":17.46,"close":18.17,"volume":825416.18}
{"timestamp":1678492800000,"open":18.17,"high":18.89,"low":18.02,"close":18.18,"volume":1497399.93}
{"timestamp":1678507200000,"open":18.18,"high":18.28,"low":16.96,"close":17.07,"volume":1276636.89}
{"timestamp":1678521600000,"open":17.06,"high":17.76,"low":16.94,"close":17.4,"volume":1355772.78}
{"timestamp":1678536000000,"open":17.41,"high":17.53,"low":17.07,"close":17.14,"volume":657023.09}
{"timestamp":1678550400000,"open":17.15,"high":17.96,"low":17.0,"close":17.95,"volume":926701.86}
{"timestamp":1678564800000,"open":17.95,"high":18.2,"low":17.83,"close":18.07,"volume":879571.86}
{"timestamp":1678579200000,"open":18.07,"high":18.13,"low":17.78,"close":17.92,"volume":427676.15}
{"timestamp":1678593600000,"open":17.93,"high":18.1,"low":17.71,"close":17.83,"volume":419310.22}
{"timestamp":1678608000000,"open":17.84,"high":18.28,"low":17.8,"close":18.13,"volume":412631.21}
{"timestamp":1678622400000,"open":18.13,"high":18.14,"low":17.74,"close":17.84,"volume":606391.01}
{"timestamp":1678636800000,"open":17.85,"high":18.84,"low":17.78,"close":18.38,"volume":1761561.98}
{"timestamp":1678651200000,"open":18.38,"high":20.53,"low":18.37,"close":20.2,"volume":2928276.06}
{"timestamp":1678665600000,"open":20.19,"high":20.58,"low":19.46,"close":19.54,"volume":1890251.68}
{"timestamp":1678680000000,"open":19.54,"high":19.85,"low":19.52,"close":19.75,"volume":790218.61}
{"timestamp":1678694400000,"open":19.74,"high":19.79,"low":18.9,"close":19.21,"volume":1302486.68}
{"timestamp":1678708800000,"open":19.22,"high":21.47,"low":18.87,"close":20.71,"volume":4351833.27}
{"timestamp":1678723200000,"open":20.71,"high":20.99,"low":20.32,"close":20.52,"volume":1507240.95}
{"timestamp":1678737600000,"open":20.52,"high":20.62,"low":20.15,"close":20.4,"volume":810071.12}
{"timestamp":1678752000000,"open":20.4,"high":20.5,"low":20.15,"close":20.42,"volume":633476.48}
{"timestamp":1678766400000,"open":20.42,"high":20.68,"low":19.93,"close":20.0,"volume":784064.18}
{"timestamp":1678780800000,"open":20.01,"high":20.23,"low":19.75,"close":20.12,"volume":742180.09}
{"timestamp":1678795200000,"open":20.12,"high":22.12,"low":20.03,"close":21.91,"volume":3993469.65}
{"timestamp":1678809600000,"open":21.91,"high":22.0,"low":20.34,"close":20.91,"volume":2404501.91}
{"timestamp":1678824000000,"open":20.91,"high":21.04,"low":20.23,"close":20.86,"volume":1255172.08}
{"timestamp":1678838400000,"open":20.86,"high":21.22,"low":20.58,"close":21.04,"volume":728798.0}
{"timestamp":1678852800000,"open":21.05,"high":21.46,"low":20.98,"close":21.24,"volume":554982.76}
{"timestamp":1678867200000,"open":21.23,"high":21.24,"low":20.17,"close":20.58,"volume":914357.96}
{"timestamp":1678881600000,"open":20.59,"high":21.02,"low":19.07,"close":19.24,"volume":2622334.65}
{"timestamp":1678896000000,"open":19.25,"high":19.44,"low":18.7,"close":19.09,"volume":2178683.19}
{"timestamp":1678910400000,"open":19.09,"high":19.48,"low":19.0,"close":19.24,"volume":662012.16}
{"timestamp":1678924800000,"open":19.25,"high":19.49,"low":18.88,"close":19.32,"volume":649609.46}
{"timestamp":1678939200000,"open":19.32,"high":19.63,"low":19.05,"close":19.51,"volume":609323.96}
{"timestamp":1678953600000,"open":19.51,"high":19.82,"low":19.26,"close":19.67,"volume":781438.6}
{"timestamp":1678968000000,"open":19.66,"high":19.71,"low":19.03,"close":19.58,"volume":1065285.55}
{"timestamp":1678982400000,"open":19.59,"high":19.9,"low":19.28,"close":19.75,"volume":770152.97}
{"timestamp":1678996800000,"open":19.76,"high":19.78,"low":19.27,"close":19.67,"volume":506072.14}
{"timestamp":1679011200000,"open":19.67,"high":20.26,"low":19.42,"close":19.99,"volume":783897.25}
{"timestamp":1679025600000,"open":20.0,"high":20.27,"low":19.88,"close":20.01,"volume":636820.12}
{"timestamp":1679040000000,"open":20.01,"high":20.73,"low":19.93,"close":20.68,"volume":930634.78}
{"timestamp":1679054400000,"open":20.69,"high":20.69,"low":19.81,"close":20.04,"volume":1023726.5}
{"timestamp":1679068800000,"open":20.03,"high":20.63,"low":19.9,"close":20.54,"volume":924639.18}
{"timestamp":1679083200000,"open":20.55,"high":21.69,"low":20.32,"close":21.6,"volume":1554028.32}
{"timestamp":1679097600000,"open":21.6,"high":22.94,"low":21.27,"close":22.64,"volume":2426843.25}
{"timestamp":1679112000000,"open":22.64,"high":22.87,"low":22.11,"close":22.18,"volume":997769.86}
{"timestamp":1679126400000,"open":22.17,"high":22.51,"low":21.78,"close":22.49,"volume":915942.69}
{"timestamp":1679140800000,"open":22.48,"high":22.52,"low":21.44,"close":21.84,"volume":1162181.63}
{"timestamp":1679155200000,"open":21.83,"high":22.39,"low":21.22,"close":21.93,"volume":1193165.89}
{"timestamp":1679169600000,"open":21.93,"high":22.17,"low":21.05,"close":21.2,"volume":722068.93}
{"timestamp":1679184000000,"open":21.2,"high":21.85,"low":21.19,"close":21.82,"volume":473188.92}
{"timestamp":1679198400000,"open":21.82,"high":21.93,"low":21.29,"close":21.56,"volume":453334.49}
{"timestamp":1679212800000,"open":21.55,"high":21.77,"low":21.22,"close":21.7,"volume":562514.31}
{"timestamp":1679227200000,"open":21.69,"high":22.13,"low":21.48,"close":22.01,"volume":728200.73}
{"timestamp":1679241600000,"open":22.0,"high":22.43,"low":21.97,"close":22.19,"volume":1171110.28}
{"timestamp":1679256000000,"open":22.2,"high":22.29,"low":21.7,"close":21.86,"volume":902641.3}
{"timestamp":1679270400000,"open":21.86,"high":22.97,"low":21.61,"close":21.69,"volume":1805687.05}
{"timestamp":1679284800000,"open":21.69,"high":23.16,"low":21.35,"close":23.09,"volume":1532236.28}
{"timestamp":1679299200000,"open":23.1,"high":23.6,"low":22.91,"close":23.32,"volume":2046637.72}
{"timestamp":1679313600000,"open":23.33,"high":23.91,"low":22.93,"close":23.17,"volume":1798760.91}
{"timestamp":1679328000000,"open":23.16,"high":23.44,"low":21.83,"close":22.13,"volume":1990089.59}
{"timestamp":1679342400000,"open":22.14,"high":22.79,"low":22.0,"close":22.13,"volume":883017.58}
{"timestamp":1679356800000,"open":22.13,"high":22.73,"low":22.0,"close":22.45,"volume":1009579.27}
{"timestamp":1679371200000,"open":22.45,"high":22.63,"low":21.7,"close":21.93,"volume":835940.03}
{"timestamp":1679385600000,"open":21.94,"high":22.52,"low":21.51,"close":22.44,"volume":1112451.63}
{"timestamp":1679400000000,"open":22.45,"high":23.33,"low":22.35,"close":22.92,"volume":1673096.65}
{"timestamp":1679414400000,"open":22.92,"high":23.2,"low":22.12,"close":22.52,"volume":1246155.61}
{"timestamp":1679428800000,"open":22.52,"high":22.67,"low":22.25,"close":22.53,"volume":670644.19}
{"timestamp":1679443200000,"open":22.52,"high":22.53,"low":22.02,"close":22.3,"volume":576902.2}
{"timestamp":1679457600000,"open":22.31,"high":22.56,"low":22.2,"close":22.31,"volume":546526.57}
{"timestamp":1679472000000,"open":22.31,"high":22.71,"low":22.1,"close":22.48,"volume":867184.35}
{"timestamp":1679486400000,"open":22.48,"high":23.09,"low":22.32,"close":22.63,"volume":1170701.52}
{"timestamp":1679500800000,"open":22.64,"high":22.95,"low":20.93,"close":21.1,"volume":3846459.83}
{"timestamp":1679515200000,"open":21.1,"high":21.85,"low":20.96,"close":21.42,"volume":1594518.51}
{"timestamp":1679529600000,"open":21.41,"high":21.6,"low":21.08,"close":21.26,"volume":633172.2}
{"timestamp":1679544000000,"open":21.26,"high":21.73,"low":21.19,"close":21.7,"volume":469482.13}
{"timestamp":1679558400000,"open":21.7,"high":21.8,"low":21.57,"close":21.76,"volume":400730.33}
{"timestamp":1679572800000,"open":21.76,"high":22.66,"low":21.38,"close":22.4,"volume":1400359.65}
{"timestamp":1679587200000,"open":22.39,"high":22.95,"low":21.7,"close":22.09,"volume":1599014.91}
{"timestamp":1679601600000,"open":22.09,"high":22.25,"low":21.89,"close":22.16,"volume":546652.14}
{"timestamp":1679616000000,"open":22.16,"high":22.27,"low":22.02,"close":22.09,"volume":332575.96}
{"timestamp":1679630400000,"open":22.08,"high":22.14,"low":21.87,"close":21.99,"volume":319121.92}
{"timestamp":1679644800000,"open":21.98,"high":22.02,"low":21.46,"close":21.73,"volume":661055.71}
{"timestamp":1679659200000,"open":21.73,"high":21.73,"low":20.99,"close":21.2,"volume":736877.21}
{"timestamp":1679673600000,"open":21.21,"high":21.33,"low":20.26,"close":20.75,"volume":2173280.94}
{"timestamp":1679688000000,"open":20.76,"high":20.8,"low":20.33,"close":20.66,"volume":773086.47}
{"timestamp":1679702400000,"open":20.66,"high":20.93,"low":20.62,"close":20.72,"volume":371256.57}
{"timestamp":1679716800000,"open":20.73,"high":20.81,"low":20.5,"close":20.62,"volume":239414.87}
{"timestamp":1679731200000,"open":20.61,"high":20.71,"low":20.4,"close":20.66,"volume":300108.96}
{"timestamp":1679745600000,"open":20.66,"high":20.98,"low":20.56,"close":20.87,"volume":475581.28}
{"timestamp":1679760000000,"open":20.88,"high":20.91,"low":20.09,"close":20.14,"volume":606578.19}
{"timestamp":1679774400000,"open":20.13,"high":20.45,"low":20.11,"close":20.41,"volume":345193.69}
{"timestamp":1679788800000,"open":20.4,"high":20.76,"low":20.29,"close":20.67,"volume":267460.26}
{"timestamp":1679803200000,"open":20.67,"high":20.88,"low":20.63,"close":20.76,"volume":176432.39}
{"timestamp":1679817600000,"open":20.76,"high":20.96,"low":20.7,"close":20.83,"volume":326428.9}
{"timestamp":1679832000000,"open":20.84,"high":21.14,"low":20.74,"close":20.82,"volume":538512.29}
{"timestamp":1679846400000,"open":20.82,"high":21.01,"low":20.65,"close":20.92,"volume":263740.03}
{"timestamp":1679860800000,"open":20.91,"high":21.1,"low":20.76,"close":20.94,"volume":276025.22}
{"timestamp":1679875200000,"open":20.94,"high":20.99,"low":20.57,"close":20.72,"volume":293093.04}
{"timestamp":1679889600000,"open":20.71,"high":20.75,"low":20.37,"close":20.45,"volume":358929.27}
{"timestamp":1679904000000,"open":20.44,"high":20.66,"low":20.35,"close":20.61,"volume":338338.09}
{"timestamp":1679918400000,"open":20.61,"high":20.71,"low":19.33,"close":19.78,"volume":1565537.03}
{"timestamp":1679932800000,"open":19.77,"high":19.97,"low":19.6,"close":19.68,"volume":653870.76}
{"timestamp":1679947200000,"open":19.69,"high":19.95,"low":19.59,"close":19.91,"volume":346616.19}
{"timestamp":1679961600000,"open":19.91,"high":19.99,"low":19.6,"close":19.71,"volume":340325.45}
{"timestamp":1679976000000,"open":19.72,"high":20.08,"low":19.71,"close":19.88,"volume":343076.26}
{"timestamp":1679990400000,"open":19.88,"high":20.19,"low":19.61,"close":20.09,"volume":487542.54}
{"timestamp":1680004800000,"open":20.1,"high":20.4,"low":19.82,"close":20.24,"volume":806862.42}
{"timestamp":1680019200000,"open":20.25,"high":20.88,"low":20.04,"close":20.7,"volume":910908.07}
{"timestamp":1680033600000,"open":20.7,"high":20.75,"low":20.23,"close":20.45,"volume":427747.67}
{"timestamp":1680048000000,"open":20.45,"high":20.87,"low":20.43,"close":20.66,"volume":341477.45}
{"timestamp":1680062400000,"open":20.66,"high":21.29,"low":20.62,"close":21.2,"volume":714252.37}
{"timestamp":1680076800000,"open":21.2,"high":21.56,"low":21.11,"close":21.2,"volume":724629.62}
{"timestamp":1680091200000,"open":21.21,"high":21.36,"low":20.95,"close":21.24,"volume":685214.01}
{"timestamp":1680105600000,"open":21.23,"high":21.25,"low":20.95,"close":21.17,"volume":505793.39}
{"timestamp":1680120000000,"open":21.18,"high":21.33,"low":20.91,"close":21.1,"volume":406156.44}
{"timestamp":1680134400000,"open":21.1,"high":21.67,"low":20.58,"close":21.06,"volume":1311054.07}
{"timestamp":1680148800000,"open":21.06,"high":21.22,"low":20.85,"close":21.03,"volume":488476.66}
{"timestamp":1680163200000,"open":21.02,"high":21.05,"low":20.52,"close":20.68,"volume":557102.83}
{"timestamp":1680177600000,"open":20.68,"high":20.7,"low":20.41,"close":20.53,"volume":818698.49}
{"timestamp":1680192000000,"open":20.54,"high":20.54,"low":20.16,"close":20.49,"volume":782809.57}
{"timestamp":1680206400000,"open":20.5,"high":20.73,"low":20.38,"close":20.55,"volume":391436.16}
{"timestamp":1680220800000,"open":20.55,"high":20.75,"low":20.44,"close":20.53,"volume":383842.76}
{"timestamp":1680235200000,"open":20.54,"high":20.62,"low":20.04,"close":20.29,"volume":468997.61}
{"timestamp":1680249600000,"open":20.29,"high":20.42,"low":20.22,"close":20.32,"volume":298561.04}
{"timestamp":1680264000000,"open":20.31,"high":21.0,"low":20.2,"close":20.87,"volume":924822.82}
{"timestamp":1680278400000,"open":20.87,"high":21.01,"low":20.69,"close":20.97,"volume":528732.02}
{"timestamp":1680292800000,"open":20.98,"high":21.49,"low":20.83,"close":21.16,"volume":623435.02}
{"timestamp":1680307200000,"open":21.15,"high":21.34,"low":20.92,"close":21.03,"volume":449477.06}
{"timestamp":1680321600000,"open":21.03,"high":21.28,"low":20.84,"close":21.02,"volume":354734.23}
{"timestamp":1680336000000,"open":21.02,"high":21.11,"low":20.92,"close":21.03,"volume":225019.33}
{"timestamp":1680350400000,"open":21.02,"high":21.09,"low":20.86,"close":20.96,"volume":249587.28}
{"timestamp":1680364800000,"open":20.96,"high":21.04,"low":20.74,"close":20.94,"volume":321993.54}
{"timestamp":1680379200000,"open":20.94,"high":21.22,"low":20.94,"close":21.08,"volume":223652.11}
{"timestamp":1680393600000,"open":21.07,"high":21.15,"low":20.88,"close":21.02,"volume":168332.61}
{"timestamp":1680408000000,"open":21.03,"high":21.3,"low":20.92,"close":21.18,"volume":199641.18}
{"timestamp":1680422400000,"open":21.18,"high":21.2,"low":20.97,"close":20.99,"volume":196357.18}
{"timestamp":1680436800000,"open":20.98,"high":21.0,"low":20.43,"close":20.58,"volume":606662.44}
{"timestamp":1680451200000,"open":20.59,"high":20.68,"low":20.23,"close":20.34,"volume":386247.26}
{"timestamp":1680465600000,"open":20.34,"high":20.57,"low":20.27,"close":20.52,"volume":265104.91}
{"timestamp":1680480000000,"open":20.52,"high":20.56,"low":19.94,"close":20.04,"volume":540266.98}
{"timestamp":1680494400000,"open":20.04,"high":20.27,"low":20.0,"close":20.26,"volume":279924.01}
{"timestamp":1680508800000,"open":20.27,"high":20.58,"low":20.25,"close":20.41,"volume":541846.49}
{"timestamp":1680523200000,"open":20.4,"high":20.6,"low":20.07,"close":20.32,"volume":503266.81}
{"timestamp":1680537600000,"open":20.33,"high":20.96,"low":20.15,"close":20.9,"volume":1087176.03}
{"timestamp":1680552000000,"open":20.91,"high":20.99,"low":20.05,"close":20.45,"volume":1031605.25}
{"timestamp":1680566400000,"open":20.45,"high":20.57,"low":20.28,"close":20.42,"volume":273681.59}
{"timestamp":1680580800000,"open":20.42,"high":20.65,"low":20.33,"close":20.52,"volume":266634.57}
{"timestamp":1680595200000,"open":20.53,"high":21.0,"low":20.47,"close":20.97,"volume":579025.81}
{"timestamp":1680609600000,"open":20.97,"high":21.26,"low":20.68,"close":20.86,"volume":846370.9}
{"timestamp":1680624000000,"open":20.86,"high":21.01,"low":20.75,"close":20.94,"volume":297052.2}
{"timestamp":1680638400000,"open":20.94,"high":21.08,"low":20.83,"close":20.92,"volume":252098.82}
{"timestamp":1680652800000,"open":20.91,"high":21.34,"low":20.83,"close":21.14,"volume":556930.0}
{"timestamp":1680667200000,"open":21.14,"high":21.31,"low":21.11,"close":21.19,"volume":303875.96}
{"timestamp":1680681600000,"open":21.18,"high":21.28,"low":21.07,"close":21.18,"volume":289705.54}
{"timestamp":1680696000000,"open":21.19,"high":21.24,"low":20.58,"close":20.8,"volume":893690.35}
{"timestamp":1680710400000,"open":20.81,"high":20.97,"low":20.64,"close":20.92,"volume":372041.99}
{"timestamp":1680724800000,"open":20.91,"high":21.04,"low":20.82,"close":20.97,"volume":186828.42}
{"timestamp":1680739200000,"open":20.96,"high":20.99,"low":20.51,"close":20.83,"volume":317440.0}
{"timestamp":1680753600000,"open":20.83,"high":20.83,"low":20.62,"close":20.64,"volume":164148.87}
{"timestamp":1680768000000,"open":20.63,"high":20.76,"low":20.43,"close":20.69,"volume":372865.47}
{"timestamp":1680782400000,"open":20.68,"high":20.82,"low":20.46,"close":20.74,"volume":395782.29}
{"timestamp":1680796800000,"open":20.75,"high":20.86,"low":20.61,"close":20.72,"volume":246772.71}
{"timestamp":1680811200000,"open":20.72,"high":20.78,"low":20.53,"close":20.62,"volume":177271.16}
{"timestamp":1680825600000,"open":20.62,"high":20.78,"low":20.4,"close":20.55,"volume":250506.66}
{"timestamp":1680840000000,"open":20.56,"high":20.57,"low":20.22,"close":20.28,"volume":292955.96}
{"timestamp":1680854400000,"open":20.28,"high":20.44,"low":20.23,"close":20.31,"volume":212203.4}
{"timestamp":1680868800000,"open":20.32,"high":20.64,"low":20.27,"close":20.54,"volume":250617.72}
{"timestamp":1680883200000,"open":20.54,"high":20.57,"low":20.42,"close":20.49,"volume":104288.59}
{"timestamp":1680897600000,"open":20.49,"high":20.53,"low":20.35,"close":20.44,"volume":110290.14}
{"timestamp":1680912000000,"open":20.44,"high":20.5,"low":20.27,"close":20.48,"volume":154901.7}
{"timestamp":1680926400000,"open":20.47,"high":20.74,"low":20.44,"close":20.6,"volume":223265.69}
{"timestamp":1680940800000,"open":20.6,"high":20.65,"low":20.52,"close":20.57,"volume":102945.26}
{"timestamp":1680955200000,"open":20.57,"high":20.58,"low":20.33,"close":20.45,"volume":176734.57}
{"timestamp":1680969600000,"open":20.45,"high":20.45,"low":20.07,"close":20.2,"volume":327417.04}
{"timestamp":1680984000000,"open":20.2,"high":20.24,"low":19.85,"close":20.04,"volume":623729.22}
{"timestamp":1680998400000,"open":20.04,"high":20.23,"low":20.02,"close":20.11,"volume":189662.35}
{"timestamp":1681012800000,"open":20.1,"high":20.25,"low":19.87,"close":20.01,"volume":186914.09}
{"timestamp":1681027200000,"open":20.01,"high":20.2,"low":19.95,"close":20.19,"volume":125279.93}
{"timestamp":1681041600000,"open":20.18,"high":20.32,"low":20.0,"close":20.13,"volume":167774.57}
{"timestamp":1681056000000,"open":20.12,"high":20.42,"low":20.06,"close":20.27,"volume":214999.33}
{"timestamp":1681070400000,"open":20.28,"high":20.44,"low":20.2,"close":20.28,"volume":166978.57}
{"timestamp":1681084800000,"open":20.29,"high":20.35,"low":20.13,"close":20.26,"volume":138405.62}
{"timestamp":1681099200000,"open":20.26,"high":20.33,"low":20.18,"close":20.23,"volume":86399.25}
{"timestamp":1681113600000,"open":20.24,"high":20.44,"low":20.22,"close":20.29,"volume":167454.14}
{"timestamp":1681128000000,"open":20.29,"high":20.31,"low":20.08,"close":20.22,"volume":249365.97}
{"timestamp":1681142400000,"open":20.22,"high":20.71,"low":20.17,"close":20.69,"volume":557882.4}
{"timestamp":1681156800000,"open":20.69,"high":20.95,"low":20.53,"close":20.89,"volume":415622.26}
{"timestamp":1681171200000,"open":20.89,"high":21.3,"low":20.82,"close":21.27,"volume":710098.94}
{"timestamp":1681185600000,"open":21.27,"high":22.68,"low":21.21,"close":22.47,"volume":2163752.83}
{"timestamp":1681200000000,"open":22.47,"high":22.6,"low":22.2,"close":22.21,"volume":883954.61}
{"timestamp":1681214400000,"open":22.22,"high":23.5,"low":22.12,"close":23.32,"volume":2045321.79}
{"timestamp":1681228800000,"open":23.32,"high":23.68,"low":23.03,"close":23.42,"volume":1522471.32}
{"timestamp":1681243200000,"open":23.43,"high":23.47,"low":22.82,"close":22.98,"volume":972260.5}
{"timestamp":1681257600000,"open":22.99,"high":23.55,"low":22.29,"close":22.56,"volume":1636785.47}
{"timestamp":1681272000000,"open":22.56,"high":24.05,"low":22.5,"close":23.69,"volume":2000132.78}
{"timestamp":1681286400000,"open":23.69,"high":23.9,"low":23.27,"close":23.5,"volume":1117351.96}
{"timestamp":1681300800000,"open":23.5,"high":24.48,"low":23.26,"close":23.61,"volume":2825991.88}
{"timestamp":1681315200000,"open":23.61,"high":24.48,"low":23.54,"close":23.89,"volume":2090608.58}
{"timestamp":1681329600000,"open":23.89,"high":24.18,"low":23.61,"close":23.8,"volume":703392.41}
{"timestamp":1681344000000,"open":23.81,"high":24.13,"low":23.63,"close":24.0,"volume":771656.44}
{"timestamp":1681358400000,"open":24.0,"high":24.29,"low":23.87,"close":24.13,"volume":582717.35}
{"timestamp":1681372800000,"open":24.13,"high":24.55,"low":23.9,"close":24.31,"volume":1177169.43}
{"timestamp":1681387200000,"open":24.31,"high":25.3,"low":24.26,"close":24.63,"volume":2345143.47}
{"timestamp":1681401600000,"open":24.62,"high":24.89,"low":24.38,"close":24.73,"volume":718020.5}
{"timestamp":1681416000000,"open":24.74,"high":24.79,"low":24.29,"close":24.43,"volume":468678.59}
{"timestamp":1681430400000,"open":24.43,"high":25.44,"low":24.21,"close":25.08,"volume":1868297.26}
{"timestamp":1681444800000,"open":25.09,"high":25.49,"low":24.84,"close":24.9,"volume":988252.61}
{"timestamp":1681459200000,"open":24.9,"high":25.13,"low":24.8,"close":25.02,"volume":545720.89}
{"timestamp":1681473600000,"open":25.01,"high":25.09,"low":23.79,"close":23.83,"volume":1450893.37}
{"timestamp":1681488000000,"open":23.83,"high":24.73,"low":23.73,"close":24.52,"volume":981225.77}
{"timestamp":1681502400000,"open":24.53,"high":24.98,"low":24.43,"close":24.71,"volume":597736.91}
{"timestamp":1681516800000,"open":24.72,"high":24.8,"low":24.14,"close":24.26,"volume":497362.9}
{"timestamp":1681531200000,"open":24.26,"high":24.5,"low":24.0,"close":24.41,"volume":342789.63}
{"timestamp":1681545600000,"open":24.42,"high":24.52,"low":24.21,"close":24.35,"volume":573001.48}
{"timestamp":1681560000000,"open":24.35,"high":24.51,"low":24.16,"close":24.34,"volume":436262.87}
{"timestamp":1681574400000,"open":24.34,"high":24.41,"low":23.84,"close":24.04,"volume":745015.22}
{"timestamp":1681588800000,"open":24.04,"high":24.15,"low":23.81,"close":24.05,"volume":266994.82}
{"timestamp":1681603200000,"open":24.05,"high":24.48,"low":23.81,"close":24.32,"volume":548854.45}
{"timestamp":1681617600000,"open":24.32,"high":24.44,"low":24.18,"close":24.25,"volume":274532.74}
{"timestamp":1681632000000,"open":24.25,"high":24.34,"low":23.99,"close":24.05,"volume":286429.61}
{"timestamp":1681646400000,"open":24.06,"high":24.35,"low":23.99,"close":24.32,"volume":271205.4}
{"timestamp":1681660800000,"open":24.32,"high":24.83,"low":24.19,"close":24.53,"volume":584540.44}
{"timestamp":1681675200000,"open":24.54,"high":25.49,"low":24.31,"close":25.34,"volume":1505855.03}
{"timestamp":1681689600000,"open":25.34,"high":26.0,"low":24.8,"close":25.81,"volume":1790076.07}
{"timestamp":1681704000000,"open":25.81,"high":25.97,"low":25.08,"close":25.12,"volume":814534.17}
{"timestamp":1681718400000,"open":25.12,"high":25.38,"low":24.6,"close":24.92,"volume":829603.33}
{"timestamp":1681732800000,"open":24.91,"high":25.46,"low":24.28,"close":24.53,"volume":1361654.94}
{"timestamp":1681747200000,"open":24.54,"high":24.89,"low":24.34,"close":24.73,"volume":512370.28}
{"timestamp":1681761600000,"open":24.73,"high":24.8,"low":24.46,"close":24.58,"volume":323298.71}
{"timestamp":1681776000000,"open":24.57,"high":24.67,"low":24.0,"close":24.42,"volume":632343.12}
{"timestamp":1681790400000,"open":24.43,"high":25.15,"low":24.35,"close":25.1,"volume":572522.82}
{"timestamp":1681804800000,"open":25.1,"high":25.44,"low":24.86,"close":25.34,"volume":665796.85}
{"timestamp":1681819200000,"open":25.35,"high":25.4,"low":24.83,"close":24.92,"volume":733268.39}
{"timestamp":1681833600000,"open":24.92,"high":25.0,"low":24.42,"close":24.68,"volume":534062.85}
{"timestamp":1681848000000,"open":24.68,"high":24.91,"low":24.58,"close":24.82,"volume":339510.57}
{"timestamp":1681862400000,"open":24.82,"high":24.98,"low":24.53,"close":24.61,"volume":323245.63}
{"timestamp":1681876800000,"open":24.61,"high":24.78,"low":24.26,"close":24.36,"volume":616429.3}
{"timestamp":1681891200000,"open":24.36,"high":24.37,"low":21.71,"close":23.21,"volume":3222855.94}
{"timestamp":1681905600000,"open":23.21,"high":23.55,"low":22.93,"close":23.33,"volume":921751.86}
{"timestamp":1681920000000,"open":23.34,"high":23.49,"low":22.83,"close":22.99,"volume":626274.08}
{"timestamp":1681934400000,"open":22.98,"high":23.16,"low":22.14,"close":22.66,"volume":939991.18}
{"timestamp":1681948800000,"open":22.66,"high":23.09,"low":22.37,"close":22.86,"volume":484669.02}
{"timestamp":1681963200000,"open":22.87,"high":23.08,"low":22.57,"close":22.61,"volume":794034.28}
{"timestamp":1681977600000,"open":22.6,"high":22.87,"low":22.23,"close":22.33,"volume":835022.62}
{"timestamp":1681992000000,"open":22.34,"high":23.18,"low":22.06,"close":22.13,"volume":1148539.55}
{"timestamp":1682006400000,"open":22.13,"high":22.44,"low":21.59,"close":21.79,"volume":1785372.78}
{"timestamp":1682020800000,"open":21.78,"high":22.3,"low":21.68,"close":22.2,"volume":438574.31}
{"timestamp":1682035200000,"open":22.19,"high":22.41,"low":21.99,"close":22.31,"volume":300357.65}
{"timestamp":1682049600000,"open":22.31,"high":22.36,"low":21.81,"close":22.26,"volume":513373.58}
{"timestamp":1682064000000,"open":22.26,"high":22.4,"low":21.93,"close":22.03,"volume":367518.63}
{"timestamp":1682078400000,"open":22.02,"high":22.3,"low":21.8,"close":21.88,"volume":596299.85}
{"timestamp":1682092800000,"open":21.87,"high":21.94,"low":21.0,"close":21.21,"volume":1629573.36}
{"timestamp":1682107200000,"open":21.21,"high":21.5,"low":21.0,"close":21.25,"volume":787373.3}
{"timestamp":1682121600000,"open":21.26,"high":21.4,"low":21.05,"close":21.37,"volume":264878.8}
{"timestamp":1682136000000,"open":21.38,"high":21.5,"low":21.23,"close":21.27,"volume":153816.32}
{"timestamp":1682150400000,"open":21.28,"high":21.4,"low":21.21,"close":21.37,"volume":149697.35}
{"timestamp":1682164800000,"open":21.37,"high":21.74,"low":21.36,"close":21.74,"volume":491746.29}
{"timestamp":1682179200000,"open":21.73,"high":21.94,"low":21.61,"close":21.77,"volume":453268.65}
{"timestamp":1682193600000,"open":21.77,"high":21.99,"low":21.69,"close":21.79,"volume":317806.68}
{"timestamp":1682208000000,"open":21.79,"high":21.8,"low":21.44,"close":21.72,"volume":225561.69}
{"timestamp":1682222400000,"open":21.71,"high":22.15,"low":21.68,"close":22.07,"volume":377710.84}
{"timestamp":1682236800000,"open":22.07,"high":22.21,"low":21.92,"close":22.13,"volume":508130.62}
{"timestamp":1682251200000,"open":22.13,"high":22.25,"low":21.48,"close":21.66,"volume":535081.98}
{"timestamp":1682265600000,"open":21.65,"high":21.69,"low":20.91,"close":21.19,"volume":832963.08}
{"timestamp":1682280000000,"open":21.19,"high":21.55,"low":21.09,"close":21.47,"volume":274691.44}
{"timestamp":1682294400000,"open":21.47,"high":22.02,"low":21.26,"close":21.72,"volume":614338.31}
{"timestamp":1682308800000,"open":21.72,"high":21.79,"low":21.18,"close":21.29,"volume":469381.48}
{"timestamp":1682323200000,"open":21.28,"high":21.74,"low":21.13,"close":21.74,"volume":422342.52}
{"timestamp":1682337600000,"open":21.73,"high":22.0,"low":21.29,"close":21.35,"volume":693027.01}
{"timestamp":1682352000000,"open":21.34,"high":21.56,"low":21.0,"close":21.32,"volume":688868.7}
{"timestamp":1682366400000,"open":21.32,"high":21.48,"low":21.26,"close":21.38,"volume":232656.14}
{"timestamp":1682380800000,"open":21.39,"high":21.46,"low":20.82,"close":20.87,"volume":504424.46}
{"timestamp":1682395200000,"open":20.88,"high":21.16,"low":20.84,"close":20.89,"volume":411095.26}
{"timestamp":1682409600000,"open":20.88,"high":21.05,"low":20.73,"close":21.0,"volume":542144.6}
{"timestamp":1682424000000,"open":21.01,"high":21.17,"low":20.76,"close":20.88,"volume":673672.84}
{"timestamp":1682438400000,"open":20.87,"high":21.3,"low":20.77,"close":21.17,"volume":504036.52}
{"timestamp":1682452800000,"open":21.18,"high":21.97,"low":21.16,"close":21.93,"volume":679225.86}
{"timestamp":1682467200000,"open":21.94,"high":22.08,"low":21.73,"close":21.8,"volume":326917.56}
{"timestamp":1682481600000,"open":21.81,"high":22.17,"low":21.81,"close":21.92,"volume":450496.1}
{"timestamp":1682496000000,"open":21.93,"high":22.64,"low":21.92,"close":22.46,"volume":838633.96}
{"timestamp":1682510400000,"open":22.46,"high":22.97,"low":22.45,"close":22.68,"volume":1364531.97}
{"timestamp":1682524800000,"open":22.67,"high":22.85,"low":20.8,"close":21.09,"volume":1960644.51}
{"timestamp":1682539200000,"open":21.09,"high":21.54,"low":20.36,"close":21.28,"volume":1716644.03}
{"timestamp":1682553600000,"open":21.28,"high":22.08,"low":21.18,"close":21.63,"volume":1349063.74}
{"timestamp":1682568000000,"open":21.62,"high":22.0,"low":21.51,"close":21.68,"volume":496710.29}
{"timestamp":1682582400000,"open":21.67,"high":21.77,"low":21.52,"close":21.65,"volume":382423.78}
{"timestamp":1682596800000,"open":21.64,"high":22.46,"low":21.31,"close":22.25,"volume":1145736.96}
{"timestamp":1682611200000,"open":22.25,"high":22.52,"low":22.03,"close":22.33,"volume":826815.8}
{"timestamp":1682625600000,"open":22.33,"high":22.49,"low":22.13,"close":22.33,"volume":502364.46}
{"timestamp":1682640000000,"open":22.34,"high":22.68,"low":22.19,"close":22.31,"volume":382250.65}
{"timestamp":1682654400000,"open":22.31,"high":22.65,"low":22.3,"close":22.61,"volume":302048.96}
{"timestamp":1682668800000,"open":22.62,"high":22.87,"low":22.34,"close":22.49,"volume":563417.43}
{"timestamp":1682683200000,"open":22.49,"high":22.75,"low":22.16,"close":22.38,"volume":635426.96}
{"timestamp":1682697600000,"open":22.38,"high":23.47,"low":22.37,"close":23.31,"volume":1963451.63}
{"timestamp":1682712000000,"open":23.32,"high":23.5,"low":23.12,"close":23.34,"volume":575728.75}
{"timestamp":1682726400000,"open":23.34,"high":23.49,"low":23.2,"close":23.3,"volume":333135.02}
{"timestamp":1682740800000,"open":23.31,"high":23.41,"low":23.13,"close":23.26,"volume":238289.01}
{"timestamp":1682755200000,"open":23.26,"high":23.36,"low":23.18,"close":23.29,"volume":279509.96}
{"timestamp":1682769600000,"open":23.28,"high":23.89,"low":23.25,"close":23.35,"volume":1247283.16}
{"timestamp":1682784000000,"open":23.34,"high":23.4,"low":22.9,"close":23.31,"volume":473487.16}
{"timestamp":1682798400000,"open":23.3,"high":23.31,"low":22.92,"close":23.19,"volume":622995.24}
{"timestamp":1682812800000,"open":23.18,"high":23.21,"low":22.97,"close":23.15,"volume":227881.53}
{"timestamp":1682827200000,"open":23.15,"high":23.49,"low":23.07,"close":23.42,"volume":289103.62}
{"timestamp":1682841600000,"open":23.42,"high":23.74,"low":23.42,"close":23.49,"volume":359368.57}
{"timestamp":1682856000000,"open":23.49,"high":23.99,"low":23.33,"close":23.67,"volume":632432.88}
{"timestamp":1682870400000,"open":23.68,"high":23.88,"low":23.04,"close":23.18,"volume":797836.28}
{"timestamp":1682884800000,"open":23.18,"high":23.33,"low":22.69,"close":22.74,"volume":804320.52}
{"timestamp":1682899200000,"open":22.73,"high":22.88,"low":21.91,"close":22.18,"volume":1369271.87}
{"timestamp":1682913600000,"open":22.18,"high":22.38,"low":22.01,"close":22.33,"volume":346635.04}
{"timestamp":1682928000000,"open":22.34,"high":22.36,"low":22.14,"close":22.21,"volume":261421.85}
{"timestamp":1682942400000,"open":22.21,"high":22.31,"low":21.74,"close":21.89,"volume":700061.59}
{"timestamp":1682956800000,"open":21.89,"high":22.0,"low":21.54,"close":21.74,"volume":716342.85}
{"timestamp":1682971200000,"open":21.74,"high":22.07,"low":21.6,"close":21.96,"volume":364901.01}
{"timestamp":1682985600000,"open":21.95,"high":22.02,"low":21.75,"close":21.87,"volume":203969.95}
{"timestamp":1683000000000,"open":21.87,"high":22.01,"low":21.75,"close":21.91,"volume":171807.63}
{"timestamp":1683014400000,"open":21.91,"high":22.06,"low":21.8,"close":21.98,"volume":348227.03}
{"timestamp":1683028800000,"open":21.99,"high":22.31,"low":21.77,"close":22.19,"volume":1042310.92}
{"timestamp":1683043200000,"open":22.19,"high":22.38,"low":22.09,"close":22.29,"volume":442102.58}
{"timestamp":1683057600000,"open":22.3,"high":22.35,"low":22.16,"close":22.25,"volume":358394.98}
{"timestamp":1683072000000,"open":22.25,"high":22.27,"low":21.75,"close":21.89,"volume":484563.64}
{"timestamp":1683086400000,"open":21.89,"high":22.01,"low":21.6,"close":21.75,"volume":484817.28}
{"timestamp":1683100800000,"open":21.74,"high":21.85,"low":21.34,"close":21.41,"volume":557328.71}
{"timestamp":1683115200000,"open":21.4,"high":21.52,"low":21.23,"close":21.33,"volume":806941.91}
{"timestamp":1683129600000,"open":21.32,"high":21.72,"low":21.27,"close":21.4,"volume":951487.18}
{"timestamp":1683144000000,"open":21.41,"high":22.3,"low":21.39,"close":22.24,"volume":896836.56}
{"timestamp":1683158400000,"open":22.24,"high":22.49,"low":22.13,"close":22.24,"volume":572061.19}
{"timestamp":1683172800000,"open":22.23,"high":22.35,"low":22.1,"close":22.12,"volume":257185.7}
{"timestamp":1683187200000,"open":22.11,"high":22.45,"low":22.08,"close":22.24,"volume":340246.88}
{"timestamp":1683201600000,"open":22.25,"high":22.33,"low":21.76,"close":21.82,"volume":766575.66}
{"timestamp":1683216000000,"open":21.81,"high":21.92,"low":21.61,"close":21.75,"volume":390438.91}
{"timestamp":1683230400000,"open":21.75,"high":21.8,"low":21.62,"close":21.74,"volume":203127.22}
{"timestamp":1683244800000,"open":21.74,"high":22.12,"low":21.67,"close":21.9,"volume":430174.02}
{"timestamp":1683259200000,"open":21.9,"high":22.01,"low":21.66,"close":21.79,"volume":367972.71}
{"timestamp":1683273600000,"open":21.78,"high":22.04,"low":21.77,"close":22.01,"volume":272029.48}
{"timestamp":1683288000000,"open":22.02,"high":22.49,"low":21.56,"close":22.32,"volume":1022544.48}
{"timestamp":1683302400000,"open":22.32,"high":22.95,"low":22.31,"close":22.87,"volume":1128484.58}
{"timestamp":1683316800000,"open":22.88,"high":23.07,"low":22.76,"close":22.82,"volume":415198.8}
{"timestamp":1683331200000,"open":22.82,"high":23.23,"low":22.64,"close":22.72,"volume":543739.68}
{"timestamp":1683345600000,"open":22.72,"high":22.8,"low":22.54,"close":22.64,"volume":355089.89}
{"timestamp":1683360000000,"open":22.63,"high":22.68,"low":22.44,"close":22.67,"volume":353793.42}
{"timestamp":1683374400000,"open":22.67,"high":22.69,"low":21.56,"close":21.79,"volume":1051412.91}
{"timestamp":1683388800000,"open":21.78,"high":22.16,"low":21.73,"close":21.98,"volume":376337.66}
{"timestamp":1683403200000,"open":21.98,"high":22.02,"low":21.82,"close":21.91,"volume":169372.1}
{"timestamp":1683417600000,"open":21.91,"high":22.03,"low":21.72,"close":21.88,"volume":351629.4}
{"timestamp":1683432000000,"open":21.88,"high":22.07,"low":21.87,"close":22.05,"volume":134011.39}
{"timestamp":1683446400000,"open":22.06,"high":22.24,"low":21.93,"close":22.1,"volume":278404.55}
{"timestamp":1683460800000,"open":22.1,"high":22.56,"low":22.1,"close":22.46,"volume":503629.07}
{"timestamp":1683475200000,"open":22.46,"high":22.78,"low":22.36,"close":22.44,"volume":711965.48}
{"timestamp":1683489600000,"open":22.44,"high":22.57,"low":21.63,"close":21.66,"volume":974745.08}
{"timestamp":1683504000000,"open":21.65,"high":21.81,"low":20.75,"close":21.3,"volume":1155316.37}
{"timestamp":1683518400000,"open":21.3,"high":21.44,"low":20.92,"close":21.22,"volume":562475.41}
{"timestamp":1683532800000,"open":21.22,"high":21.32,"low":21.05,"close":21.26,"volume":648881.24}
{"timestamp":1683547200000,"open":21.27,"high":21.39,"low":21.07,"close":21.16,"volume":686846.99}
{"timestamp":1683561600000,"open":21.16,"high":21.2,"low":20.0,"close":20.39,"volume":1650861.75}
{"timestamp":1683576000000,"open":20.39,"high":20.75,"low":20.32,"close":20.62,"volume":550042.79}
{"timestamp":1683590400000,"open":20.63,"high":20.8,"low":20.51,"close":20.62,"volume":360680.24}
{"timestamp":1683604800000,"open":20.63,"high":20.72,"low":20.41,"close":20.69,"volume":324403.3}
{"timestamp":1683619200000,"open":20.69,"high":20.81,"low":20.51,"close":20.81,"volume":349376.98}
{"timestamp":1683633600000,"open":20.81,"high":21.0,"low":20.49,"close":20.55,"volume":606834.42}
{"timestamp":1683648000000,"open":20.55,"high":20.85,"low":20.4,"close":20.62,"volume":449427.47}
{"timestamp":1683662400000,"open":20.61,"high":20.73,"low":20.42,"close":20.65,"volume":284751.19}
{"timestamp":1683676800000,"open":20.66,"high":20.88,"low":20.61,"close":20.7,"volume":370677.33}
{"timestamp":1683691200000,"open":20.71,"high":20.82,"low":20.53,"close":20.54,"volume":349275.35}
{"timestamp":1683705600000,"open":20.55,"high":20.76,"low":20.48,"close":20.75,"volume":298632.54}
{"timestamp":1683720000000,"open":20.75,"high":21.31,"low":20.64,"close":21.09,"volume":1250251.79}
{"timestamp":1683734400000,"open":21.08,"high":21.19,"low":19.74,"close":20.96,"volume":2051911.07}
{"timestamp":1683748800000,"open":20.96,"high":21.28,"low":20.85,"close":20.91,"volume":736422.22}
{"timestamp":1683763200000,"open":20.92,"high":20.93,"low":20.52,"close":20.55,"volume":347420.55}
{"timestamp":1683777600000,"open":20.55,"high":20.7,"low":20.53,"close":20.6,"volume":186284.49}
{"timestamp":1683792000000,"open":20.59,"high":20.64,"low":20.31,"close":20.49,"volume":321260.5}
{"timestamp":1683806400000,"open":20.5,"high":20.76,"low":19.9,"close":20.17,"volume":1298887.12}
{"timestamp":1683820800000,"open":20.16,"high":20.2,"low":19.69,"close":20.0,"volume":1256246.19}
{"timestamp":1683835200000,"open":20.01,"high":20.31,"low":19.96,"close":20.17,"volume":311616.25}
{"timestamp":1683849600000,"open":20.17,"high":20.28,"low":19.83,"close":19.98,"volume":310620.69}
{"timestamp":1683864000000,"open":19.98,"high":20.21,"low":19.8,"close":20.09,"volume":353799.98}
{"timestamp":1683878400000,"open":20.09,"high":20.36,"low":20.05,"close":20.28,"volume":312068.88}
{"timestamp":1683892800000,"open":20.27,"high":20.75,"low":20.27,"close":20.3,"volume":670945.0}
{"timestamp":1683907200000,"open":20.29,"high":20.54,"low":19.91,"close":20.49,"volume":818478.19}
{"timestamp":1683921600000,"open":20.48,"high":20.95,"low":20.41,"close":20.9,"volume":610539.44}
{"timestamp":1683936000000,"open":20.91,"high":21.19,"low":20.8,"close":21.15,"volume":417362.62}
{"timestamp":1683950400000,"open":21.15,"high":21.25,"low":20.98,"close":21.22,"volume":333428.24}
{"timestamp":1683964800000,"open":21.22,"high":21.29,"low":21.03,"close":21.08,"volume":247818.03}
{"timestamp":1683979200000,"open":21.08,"high":21.13,"low":20.77,"close":20.87,"volume":364787.27}
{"timestamp":1683993600000,"open":20.87,"high":21.13,"low":20.79,"close":20.94,"volume":247220.27}
{"timestamp":1684008000000,"open":20.94,"high":21.03,"low":20.83,"close":20.84,"volume":224805.18}
{"timestamp":1684022400000,"open":20.83,"high":21.0,"low":20.62,"close":20.94,"volume":573692.24}
{"timestamp":1684036800000,"open":20.95,"high":21.2,"low":20.91,"close":21.09,"volume":230512.03}
{"timestamp":1684051200000,"open":21.1,"high":21.12,"low":20.94,"close":20.97,"volume":88237.28}
{"timestamp":1684065600000,"open":20.96,"high":21.28,"low":20.85,"close":21.18,"volume":313603.25}
{"timestamp":1684080000000,"open":21.17,"high":21.2,"low":20.86,"close":20.93,"volume":190203.79}
{"timestamp":1684094400000,"open":20.92,"high":20.99,"low":20.82,"close":20.93,"volume":157126.49}
{"timestamp":1684108800000,"open":20.93,"high":21.29,"low":20.6,"close":21.22,"volume":789868.92}
{"timestamp":1684123200000,"open":21.23,"high":21.5,"low":21.1,"close":21.39,"volume":481011.1}
{"timestamp":1684137600000,"open":21.39,"high":21.52,"low":21.26,"close":21.28,"volume":387280.02}
{"timestamp":1684152000000,"open":21.29,"high":21.46,"low":21.18,"close":21.37,"volume":381999.94}
{"timestamp":1684166400000,"open":21.38,"high":21.49,"low":21.11,"close":21.16,"volume":425868.29}
{"timestamp":1684180800000,"open":21.16,"high":21.17,"low":20.93,"close":20.99,"volume":392289.56}
{"timestamp":1684195200000,"open":20.98,"high":21.13,"low":20.67,"close":20.86,"volume":468864.91}
{"timestamp":1684209600000,"open":20.86,"high":21.07,"low":20.75,"close":21.04,"volume":349093.0}
{"timestamp":1684224000000,"open":21.05,"high":21.11,"low":20.8,"close":20.88,"volume":244925.96}
{"timestamp":1684238400000,"open":20.87,"high":20.9,"low":20.65,"close":20.78,"volume":543910.86}
{"timestamp":1684252800000,"open":20.78,"high":20.82,"low":20.47,"close":20.5,"volume":410115.7}
{"timestamp":1684267200000,"open":20.5,"high":20.73,"low":20.43,"close":20.67,"volume":705491.01}
{"timestamp":1684281600000,"open":20.68,"high":21.08,"low":20.58,"close":20.96,"volume":404528.1}
{"timestamp":1684296000000,"open":20.97,"high":21.01,"low":20.53,"close":20.56,"volume":368199.68}
{"timestamp":1684310400000,"open":20.56,"high":20.69,"low":20.47,"close":20.52,"volume":334964.58}
{"timestamp":1684324800000,"open":20.53,"high":20.73,"low":20.42,"close":20.59,"volume":414986.9}
{"timestamp":1684339200000,"open":20.59,"high":21.15,"low":20.54,"close":21.03,"volume":688507.37}
{"timestamp":1684353600000,"open":21.03,"high":21.23,"low":20.93,"close":21.06,"volume":403227.38}
{"timestamp":1684368000000,"open":21.06,"high":21.09,"low":20.88,"close":21.03,"volume":313603.66}
{"timestamp":1684382400000,"open":21.04,"high":21.05,"low":20.75,"close":20.92,"volume":385525.12}
{"timestamp":1684396800000,"open":20.93,"high":20.96,"low":20.74,"close":20.84,"volume":353871.02}
{"timestamp":1684411200000,"open":20.83,"high":20.84,"low":20.47,"close":20.53,"volume":542602.88}
{"timestamp":1684425600000,"open":20.52,"high":20.6,"low":20.07,"close":20.34,"volume":795290.79}
{"timestamp":1684440000000,"open":20.34,"high":20.52,"low":20.28,"close":20.34,"volume":233477.05}
{"timestamp":1684454400000,"open":20.35,"high":20.42,"low":20.27,"close":20.34,"volume":232688.64}
{"timestamp":1684468800000,"open":20.34,"high":20.48,"low":20.3,"close":20.44,"volume":132628.33}
{"timestamp":1684483200000,"open":20.43,"high":20.52,"low":20.37,"close":20.45,"volume":169429.4}
{"timestamp":1684497600000,"open":20.45,"high":20.59,"low":20.21,"close":20.4,"volume":381041.27}
{"timestamp":1684512000000,"open":20.41,"high":20.51,"low":20.31,"close":20.37,"volume":194362.96}
{"timestamp":1684526400000,"open":20.37,"high":20.4,"low":20.32,"close":20.36,"volume":104392.89}
{"timestamp":1684540800000,"open":20.35,"high":20.37,"low":20.15,"close":20.27,"volume":159801.06}
{"timestamp":1684555200000,"open":20.27,"high":20.29,"low":20.08,"close":20.16,"volume":170745.42}
{"timestamp":1684569600000,"open":20.17,"high":20.26,"low":20.16,"close":20.22,"volume":145768.6}
{"timestamp":1684584000000,"open":20.21,"high":20.31,"low":20.18,"close":20.28,"volume":104555.22}
{"timestamp":1684598400000,"open":20.28,"high":20.36,"low":20.2,"close":20.29,"volume":162564.7}
{"timestamp":1684612800000,"open":20.29,"high":20.31,"low":20.21,"close":20.28,"volume":113283.98}
{"timestamp":1684627200000,"open":20.28,"high":20.39,"low":20.22,"close":20.24,"volume":125034.62}
{"timestamp":1684641600000,"open":20.24,"high":20.29,"low":20.22,"close":20.28,"volume":73518.93}
{"timestamp":1684656000000,"open":20.29,"high":20.33,"low":20.08,"close":20.15,"volume":213026.78}
{"timestamp":1684670400000,"open":20.14,"high":20.19,"low":19.81,"close":19.94,"volume":563344.81}
{"timestamp":1684684800000,"open":19.93,"high":20.01,"low":19.83,"close":19.98,"volume":342095.72}
{"timestamp":1684699200000,"open":19.98,"high":20.06,"low":19.33,"close":19.61,"volume":659313.92}
{"timestamp":1684713600000,"open":19.61,"high":19.68,"low":19.28,"close":19.54,"volume":472971.21}
{"timestamp":1684728000000,"open":19.54,"high":19.79,"low":19.52,"close":19.69,"volume":227106.14}
{"timestamp":1684742400000,"open":19.69,"high":19.92,"low":19.69,"close":19.87,"volume":308324.95}
{"timestamp":1684756800000,"open":19.87,"high":20.03,"low":19.57,"close":19.67,"volume":486832.84}
{"timestamp":1684771200000,"open":19.67,"high":19.76,"low":19.57,"close":19.68,"volume":303260.0}
{"timestamp":1684785600000,"open":19.69,"high":19.75,"low":19.51,"close":19.53,"volume":256432.18}
{"timestamp":1684800000000,"open":19.52,"high":20.18,"low":19.42,"close":20.04,"volume":671932.99}
{"timestamp":1684814400000,"open":20.04,"high":20.11,"low":19.74,"close":19.84,"volume":366492.68}
{"timestamp":1684828800000,"open":19.85,"high":19.94,"low":19.74,"close":19.92,"volume":256021.35}
{"timestamp":1684843200000,"open":19.92,"high":20.07,"low":19.81,"close":20.0,"volume":436930.88}
{"timestamp":1684857600000,"open":20.01,"high":20.16,"low":19.88,"close":20.02,"volume":454764.71}
{"timestamp":1684872000000,"open":20.03,"high":20.12,"low":19.98,"close":20.02,"volume":280112.72}
{"timestamp":1684886400000,"open":20.02,"high":20.07,"low":19.44,"close":19.56,"volume":524684.53}
{"timestamp":1684900800000,"open":19.55,"high":19.6,"low":19.38,"close":19.42,"volume":367799.43}
{"timestamp":1684915200000,"open":19.43,"high":19.56,"low":19.31,"close":19.42,"volume":244814.68}
{"timestamp":1684929600000,"open":19.43,"high":19.49,"low":18.66,"close":19.17,"volume":1054704.02}
{"timestamp":1684944000000,"open":19.17,"high":19.29,"low":19.04,"close":19.19,"volume":353987.76}
{"timestamp":1684958400000,"open":19.2,"high":19.37,"low":19.15,"close":19.22,"volume":234611.15}
{"timestamp":1684972800000,"open":19.22,"high":19.4,"low":18.77,"close":19.37,"volume":515845.49}
{"timestamp":1684987200000,"open":19.38,"high":19.47,"low":19.27,"close":19.27,"volume":235493.67}
{"timestamp":1685001600000,"open":19.27,"high":19.42,"low":19.24,"close":19.38,"volume":277651.22}
{"timestamp":1685016000000,"open":19.39,"high":19.58,"low":19.18,"close":19.24,"volume":281869.48}
{"timestamp":1685030400000,"open":19.24,"high":19.43,"low":19.19,"close":19.31,"volume":253992.47}
{"timestamp":1685044800000,"open":19.32,"high":19.34,"low":19.21,"close":19.25,"volume":127890.56}
{"timestamp":1685059200000,"open":19.25,"high":19.36,"low":19.18,"close":19.29,"volume":149789.24}
{"timestamp":1685073600000,"open":19.29,"high":19.31,"low":19.08,"close":19.3,"volume":183769.67}
{"timestamp":1685088000000,"open":19.3,"high":19.35,"low":19.25,"close":19.29,"volume":147122.76}
{"timestamp":1685102400000,"open":19.3,"high":19.56,"low":19.21,"close":19.43,"volume":303259.65}
{"timestamp":1685116800000,"open":19.43,"high":19.5,"low":19.3,"close":19.46,"volume":155275.51}
{"timestamp":1685131200000,"open":19.47,"high":19.5,"low":19.34,"close":19.35,"volume":95055.69}
{"timestamp":1685145600000,"open":19.35,"high":19.5,"low":19.33,"close":19.48,"volume":77035.76}
{"timestamp":1685160000000,"open":19.47,"high":19.64,"low":19.44,"close":19.53,"volume":122668.88}
{"timestamp":1685174400000,"open":19.53,"high":19.54,"low":19.44,"close":19.48,"volume":125349.18}
{"timestamp":1685188800000,"open":19.48,"high":19.61,"low":19.43,"close":19.61,"volume":176790.86}
{"timestamp":1685203200000,"open":19.61,"high":19.69,"low":19.51,"close":19.67,"volume":208860.47}
{"timestamp":1685217600000,"open":19.66,"high":20.54,"low":19.66,"close":20.43,"volume":855289.88}
{"timestamp":1685232000000,"open":20.42,"high":20.79,"low":20.29,"close":20.48,"volume":778837.89}
{"timestamp":1685246400000,"open":20.49,"high":20.56,"low":20.42,"close":20.49,"volume":204639.31}
{"timestamp":1685260800000,"open":20.48,"high":20.67,"low":20.4,"close":20.52,"volume":321556.97}
{"timestamp":1685275200000,"open":20.52,"high":20.67,"low":20.42,"close":20.5,"volume":259898.85}
{"timestamp":1685289600000,"open":20.5,"high":20.99,"low":20.47,"close":20.77,"volume":570986.25}
{"timestamp":1685304000000,"open":20.77,"high":21.19,"low":20.71,"close":20.81,"volume":738540.3}
{"timestamp":1685318400000,"open":20.81,"high":20.98,"low":20.64,"close":20.7,"volume":513409.64}
{"timestamp":1685332800000,"open":20.71,"high":20.78,"low":20.54,"close":20.73,"volume":242698.63}
{"timestamp":1685347200000,"open":20.73,"high":20.78,"low":20.61,"close":20.74,"volume":245153.37}
{"timestamp":1685361600000,"open":20.75,"high":20.78,"low":20.41,"close":20.48,"volume":453592.26}
{"timestamp":1685376000000,"open":20.47,"high":20.59,"low":20.26,"close":20.51,"volume":596610.27}
{"timestamp":1685390400000,"open":20.5,"high":20.68,"low":20.43,"close":20.57,"volume":170888.21}
{"timestamp":1685404800000,"open":20.57,"high":21.17,"low":20.46,"close":20.86,"volume":736902.67}
{"timestamp":1685419200000,"open":20.87,"high":20.92,"low":20.66,"close":20.74,"volume":313053.3}
{"timestamp":1685433600000,"open":20.75,"high":21.37,"low":20.74,"close":21.28,"volume":577843.45}
{"timestamp":1685448000000,"open":21.28,"high":21.4,"low":20.88,"close":20.96,"volume":750894.19}
{"timestamp":1685462400000,"open":20.95,"high":21.39,"low":20.8,"close":21.36,"volume":591885.76}
{"timestamp":1685476800000,"open":21.36,"high":21.39,"low":21.14,"close":21.25,"volume":222074.54}
{"timestamp":1685491200000,"open":21.25,"high":21.33,"low":20.94,"close":21.1,"volume":281632.57}
{"timestamp":1685505600000,"open":21.1,"high":21.14,"low":20.47,"close":20.72,"volume":704191.66}
{"timestamp":1685520000000,"open":20.72,"high":20.81,"low":20.52,"close":20.61,"volume":280005.62}
{"timestamp":1685534400000,"open":20.61,"high":20.7,"low":20.37,"close":20.48,"volume":385784.52}
{"timestamp":1685548800000,"open":20.47,"high":20.73,"low":20.45,"close":20.64,"volume":244433.65}
{"timestamp":1685563200000,"open":20.64,"high":20.84,"low":20.63,"close":20.81,"volume":154577.94}
{"timestamp":1685577600000,"open":20.82,"high":20.98,"low":20.41,"close":20.7,"volume":489397.5}
{"timestamp":1685592000000,"open":20.7,"high":20.74,"low":20.55,"close":20.61,"volume":184922.29}
{"timestamp":1685606400000,"open":20.62,"high":20.73,"low":20.58,"close":20.72,"volume":181120.74}
{"timestamp":1685620800000,"open":20.71,"high":20.9,"low":20.62,"close":20.69,"volume":370898.47}
{"timestamp":1685635200000,"open":20.69,"high":20.86,"low":20.5,"close":20.68,"volume":346070.58}
{"timestamp":1685649600000,"open":20.67,"high":20.71,"low":20.41,"close":20.49,"volume":159887.89}
{"timestamp":1685664000000,"open":20.49,"high":20.78,"low":20.3,"close":20.76,"volume":293977.52}
{"timestamp":1685678400000,"open":20.77,"high":21.14,"low":20.71,"close":20.98,"volume":426843.73}
{"timestamp":1685692800000,"open":20.98,"high":21.3,"low":20.98,"close":21.25,"volume":362159.85}
{"timestamp":1685707200000,"open":21.25,"high":21.3,"low":20.95,"close":21.19,"volume":441142.77}
{"timestamp":1685721600000,"open":21.18,"high":21.37,"low":21.06,"close":21.29,"volume":285586.76}
{"timestamp":1685736000000,"open":21.3,"high":21.37,"low":21.18,"close":21.26,"volume":258455.48}
{"timestamp":1685750400000,"open":21.26,"high":21.31,"low":21.07,"close":21.12,"volume":170153.39}
{"timestamp":1685764800000,"open":21.12,"high":21.19,"low":21.03,"close":21.17,"volume":121653.26}
{"timestamp":1685779200000,"open":21.18,"high":21.24,"low":21.08,"close":21.18,"volume":270231.02}
{"timestamp":1685793600000,"open":21.17,"high":21.25,"low":21.08,"close":21.25,"volume":159738.98}
{"timestamp":1685808000000,"open":21.24,"high":21.35,"low":21.04,"close":21.06,"volume":256335.37}
{"timestamp":1685822400000,"open":21.06,"high":21.19,"low":20.95,"close":21.19,"volume":152803.86}
{"timestamp":1685836800000,"open":21.19,"high":21.31,"low":21.03,"close":21.25,"volume":178125.0}
{"timestamp":1685851200000,"open":21.26,"high":21.82,"low":21.22,"close":21.6,"volume":467105.42}
{"timestamp":1685865600000,"open":21.61,"high":21.73,"low":21.46,"close":21.7,"volume":233189.21}
{"timestamp":1685880000000,"open":21.7,"high":22.15,"low":21.69,"close":22.05,"volume":803005.69}
{"timestamp":1685894400000,"open":22.04,"high":22.29,"low":21.9,"close":22.21,"volume":571231.3}
{"timestamp":1685908800000,"open":22.21,"high":22.3,"low":21.78,"close":21.82,"volume":547350.54}
{"timestamp":1685923200000,"open":21.83,"high":22.06,"low":21.51,"close":21.54,"volume":689128.61}
{"timestamp":1685937600000,"open":21.53,"high":21.69,"low":21.39,"close":21.66,"volume":434249.93}
{"timestamp":1685952000000,"open":21.66,"high":21.69,"low":21.5,"close":21.6,"volume":398652.16}
{"timestamp":1685966400000,"open":21.61,"high":21.61,"low":19.84,"close":19.93,"volume":1768310.01}
{"timestamp":1685980800000,"open":19.92,"high":20.58,"low":19.03,"close":20.03,"volume":2406807.45}
{"timestamp":1685995200000,"open":20.03,"high":20.14,"low":19.67,"close":20.0,"volume":517892.08}
{"timestamp":1686009600000,"open":20.01,"high":20.03,"low":19.71,"close":20.0,"volume":344591.76}
{"timestamp":1686024000000,"open":19.99,"high":20.12,"low":19.86,"close":20.11,"volume":433571.68}
{"timestamp":1686038400000,"open":20.1,"high":20.12,"low":19.82,"close":19.88,"volume":249819.3}
{"timestamp":1686052800000,"open":19.88,"high":20.08,"low":19.23,"close":19.94,"volume":1742366.29}
{"timestamp":1686067200000,"open":19.95,"high":20.66,"low":19.91,"close":20.59,"volume":1111256.32}
{"timestamp":1686081600000,"open":20.58,"high":20.7,"low":20.23,"close":20.38,"volume":501928.79}
{"timestamp":1686096000000,"open":20.38,"high":20.53,"low":20.01,"close":20.15,"volume":454245.96}
{"timestamp":1686110400000,"open":20.15,"high":20.25,"low":19.96,"close":20.01,"volume":246392.05}
{"timestamp":1686124800000,"open":20.01,"high":20.1,"low":19.57,"close":19.95,"volume":558764.76}
{"timestamp":1686139200000,"open":19.95,"high":19.96,"low":19.22,"close":19.32,"volume":849311.26}
{"timestamp":1686153600000,"open":19.32,"high":19.32,"low":18.6,"close":18.97,"volume":1109052.79}
{"timestamp":1686168000000,"open":18.98,"high":18.99,"low":18.5,"close":18.64,"volume":624504.13}
{"timestamp":1686182400000,"open":18.64,"high":18.88,"low":18.23,"close":18.47,"volume":535075.34}
{"timestamp":1686196800000,"open":18.47,"high":18.78,"low":18.39,"close":18.64,"volume":442998.18}
{"timestamp":1686211200000,"open":18.65,"high":18.83,"low":18.55,"close":18.79,"volume":417705.8}
{"timestamp":1686225600000,"open":18.79,"high":19.0,"low":18.71,"close":18.92,"volume":635932.82}
{"timestamp":1686240000000,"open":18.92,"high":18.93,"low":18.56,"close":18.86,"volume":345472.9}
{"timestamp":1686254400000,"open":18.85,"high":19.11,"low":18.82,"close":18.89,"volume":292528.97}
{"timestamp":1686268800000,"open":18.88,"high":18.92,"low":18.59,"close":18.76,"volume":312752.98}
{"timestamp":1686283200000,"open":18.76,"high":18.81,"low":18.47,"close":18.59,"volume":256051.16}
{"timestamp":1686297600000,"open":18.58,"high":19.37,"low":18.55,"close":19.27,"volume":582950.85}
{"timestamp":1686312000000,"open":19.27,"high":19.33,"low":18.49,"close":18.7,"volume":908627.02}
{"timestamp":1686326400000,"open":18.71,"high":18.71,"low":17.22,"close":17.39,"volume":1651999.16}
{"timestamp":1686340800000,"open":17.39,"high":17.75,"low":17.11,"close":17.4,"volume":1043074.32}
{"timestamp":1686355200000,"open":17.4,"high":17.43,"low":16.03,"close":16.29,"volume":2170498.45}
{"timestamp":1686369600000,"open":16.29,"high":16.47,"low":12.8,"close":14.42,"volume":6671106.66}
{"timestamp":1686384000000,"open":14.42,"high":15.07,"low":14.25,"close":14.92,"volume":2342382.28}
{"timestamp":1686398400000,"open":14.92,"high":14.93,"low":14.42,"close":14.77,"volume":1834029.69}
{"timestamp":1686412800000,"open":14.77,"high":15.87,"low":14.52,"close":15.32,"volume":3044008.0}
{"timestamp":1686427200000,"open":15.33,"high":15.89,"low":15.19,"close":15.61,"volume":1149709.75}
{"timestamp":1686441600000,"open":15.61,"high":15.79,"low":15.39,"close":15.57,"volume":791933.25}
{"timestamp":1686456000000,"open":15.57,"high":15.73,"low":15.28,"close":15.4,"volume":828634.44}
{"timestamp":1686470400000,"open":15.4,"high":15.71,"low":15.29,"close":15.53,"volume":815840.74}
{"timestamp":1686484800000,"open":15.53,"high":15.68,"low":15.11,"close":15.22,"volume":1002163.41}
{"timestamp":1686499200000,"open":15.22,"high":16.18,"low":15.14,"close":16.0,"volume":1607186.07}
{"timestamp":1686513600000,"open":16.0,"high":16.15,"low":15.37,"close":15.55,"volume":1018259.37}
{"timestamp":1686528000000,"open":15.55,"high":15.6,"low":14.9,"close":15.1,"volume":1049700.32}
{"timestamp":1686542400000,"open":15.09,"high":15.31,"low":15.0,"close":15.09,"volume":546058.13}
{"timestamp":1686556800000,"open":15.09,"high":15.69,"low":15.02,"close":15.4,"volume":927888.33}
{"timestamp":1686571200000,"open":15.4,"high":15.47,"low":15.14,"close":15.2,"volume":681627.74}
{"timestamp":1686585600000,"open":15.2,"high":15.33,"low":14.74,"close":14.96,"volume":1223559.27}
{"timestamp":1686600000000,"open":14.95,"high":15.39,"low":14.9,"close":15.19,"volume":766524.2}
{"timestamp":1686614400000,"open":15.19,"high":15.52,"low":15.0,"close":15.34,"volume":751179.5}
{"timestamp":1686628800000,"open":15.33,"high":15.52,"low":15.12,"close":15.43,"volume":442418.86}
{"timestamp":1686643200000,"open":15.43,"high":15.69,"low":15.35,"close":15.64,"volume":875317.11}
{"timestamp":1686657600000,"open":15.63,"high":16.0,"low":14.76,"close":14.8,"volume":1661885.08}
{"timestamp":1686672000000,"open":14.8,"high":15.16,"low":14.78,"close":14.97,"volume":641699.19}
{"timestamp":1686686400000,"open":14.97,"high":15.08,"low":14.86,"close":15.04,"volume":441774.53}
{"timestamp":1686700800000,"open":15.03,"high":15.3,"low":14.92,"close":15.25,"volume":320893.14}
{"timestamp":1686715200000,"open":15.24,"high":15.27,"low":15.0,"close":15.05,"volume":334905.19}
{"timestamp":1686729600000,"open":15.06,"high":15.24,"low":15.04,"close":15.2,"volume":243405.9}
{"timestamp":1686744000000,"open":15.21,"high":15.29,"low":15.01,"close":15.11,"volume":388275.89}
{"timestamp":1686758400000,"open":15.1,"high":15.37,"low":14.87,"close":15.09,"volume":1149352.7}
{"timestamp":1686772800000,"open":15.09,"high":15.13,"low":14.06,"close":14.48,"volume":1542058.71}
{"timestamp":1686787200000,"open":14.49,"high":15.08,"low":14.42,"close":14.92,"volume":764581.35}
{"timestamp":1686801600000,"open":14.92,"high":14.93,"low":14.64,"close":14.81,"volume":594431.01}
{"timestamp":1686816000000,"open":14.81,"high":14.92,"low":14.45,"close":14.65,"volume":915690.6}
{"timestamp":1686830400000,"open":14.66,"high":14.79,"low":14.37,"close":14.48,"volume":867353.88}
{"timestamp":1686844800000,"open":14.48,"high":14.82,"low":14.18,"close":14.77,"volume":875232.39}
{"timestamp":1686859200000,"open":14.76,"high":15.07,"low":14.59,"close":14.77,"volume":683359.62}
{"timestamp":1686873600000,"open":14.78,"high":14.87,"low":14.63,"close":14.8,"volume":199437.33}
{"timestamp":1686888000000,"open":14.8,"high":14.99,"low":14.78,"close":14.85,"volume":273870.18}
{"timestamp":1686902400000,"open":14.85,"high":14.95,"low":14.53,"close":14.56,"volume":364101.39}
{"timestamp":1686916800000,"open":14.57,"high":15.09,"low":14.38,"close":15.0,"volume":799198.72}
{"timestamp":1686931200000,"open":15.01,"high":15.47,"low":14.89,"close":15.28,"volume":845195.46}
{"timestamp":1686945600000,"open":15.28,"high":15.44,"low":15.22,"close":15.31,"volume":328087.01}
{"timestamp":1686960000000,"open":15.32,"high":15.43,"low":15.16,"close":15.42,"volume":255876.03}
{"timestamp":1686974400000,"open":15.42,"high":16.12,"low":15.36,"close":15.85,"volume":1020170.96}
{"timestamp":1686988800000,"open":15.86,"high":15.95,"low":15.72,"close":15.77,"volume":369614.13}
{"timestamp":1687003200000,"open":15.76,"high":15.92,"low":15.56,"close":15.65,"volume":396788.84}
{"timestamp":1687017600000,"open":15.65,"high":15.79,"low":15.62,"close":15.65,"volume":295594.9}
{"timestamp":1687032000000,"open":15.66,"high":15.77,"low":15.59,"close":15.64,"volume":162276.54}
{"timestamp":1687046400000,"open":15.65,"high":15.67,"low":15.41,"close":15.59,"volume":235421.36}
{"timestamp":1687060800000,"open":15.59,"high":15.7,"low":15.47,"close":15.59,"volume":193453.09}
{"timestamp":1687075200000,"open":15.59,"high":15.75,"low":15.5,"close":15.72,"volume":184944.74}
{"timestamp":1687089600000,"open":15.73,"high":15.79,"low":15.61,"close":15.72,"volume":179029.69}
{"timestamp":1687104000000,"open":15.71,"high":15.83,"low":15.68,"close":15.81,"volume":184564.83}
{"timestamp":1687118400000,"open":15.82,"high":15.84,"low":15.28,"close":15.45,"volume":626274.73}
{"timestamp":1687132800000,"open":15.45,"high":15.58,"low":15.34,"close":15.49,"volume":216399.13}
{"timestamp":1687147200000,"open":15.48,"high":15.54,"low":15.41,"close":15.48,"volume":157439.88}
{"timestamp":1687161600000,"open":15.48,"high":15.57,"low":15.41,"close":15.56,"volume":135135.73}
{"timestamp":1687176000000,"open":15.57,"high":15.7,"low":15.45,"close":15.56,"volume":259378.06}
{"timestamp":1687190400000,"open":15.56,"high":15.98,"low":15.43,"close":15.85,"volume":750752.4}
{"timestamp":1687204800000,"open":15.85,"high":16.14,"low":15.79,"close":16.1,"volume":371213.07}
{"timestamp":1687219200000,"open":16.1,"high":16.3,"low":16.0,"close":16.02,"volume":522971.71}
{"timestamp":1687233600000,"open":16.03,"high":16.13,"low":15.92,"close":15.98,"volume":183218.59}
{"timestamp":1687248000000,"open":15.97,"high":15.98,"low":15.8,"close":15.93,"volume":203978.92}
{"timestamp":1687262400000,"open":15.93,"high":16.1,"low":15.73,"close":15.95,"volume":479913.49}
{"timestamp":1687276800000,"open":15.95,"high":16.5,"low":15.85,"close":16.36,"volume":1085312.22}
{"timestamp":1687291200000,"open":16.36,"high":16.69,"low":16.28,"close":16.64,"volume":530186.79}
{"timestamp":1687305600000,"open":16.65,"high":17.21,"low":16.56,"close":16.76,"volume":850664.58}
{"timestamp":1687320000000,"open":16.76,"high":16.97,"low":16.7,"close":16.83,"volume":466731.33}
{"timestamp":1687334400000,"open":16.82,"high":16.9,"low":16.64,"close":16.79,"volume":404857.25}
{"timestamp":1687348800000,"open":16.79,"high":17.09,"low":16.54,"close":16.89,"volume":910940.25}
{"timestamp":1687363200000,"open":16.88,"high":17.29,"low":16.81,"close":17.12,"volume":1039760.65}
{"timestamp":1687377600000,"open":17.13,"high":17.4,"low":16.95,"close":17.23,"volume":473964.93}
{"timestamp":1687392000000,"open":17.23,"high":17.75,"low":17.17,"close":17.53,"volume":537548.16}
{"timestamp":1687406400000,"open":17.54,"high":17.56,"low":17.14,"close":17.37,"volume":582986.86}
{"timestamp":1687420800000,"open":17.38,"high":17.4,"low":16.62,"close":16.86,"volume":927245.76}
{"timestamp":1687435200000,"open":16.85,"high":17.16,"low":16.66,"close":16.9,"volume":696861.99}
{"timestamp":1687449600000,"open":16.89,"high":17.11,"low":16.79,"close":16.93,"volume":522943.93}
{"timestamp":1687464000000,"open":16.94,"high":16.95,"low":16.57,"close":16.62,"volume":279725.73}
{"timestamp":1687478400000,"open":16.62,"high":16.8,"low":16.52,"close":16.78,"volume":330719.21}
{"timestamp":1687492800000,"open":16.78,"high":16.86,"low":16.68,"close":16.78,"volume":246313.44}
{"timestamp":1687507200000,"open":16.78,"high":16.84,"low":16.54,"close":16.59,"volume":349403.13}
{"timestamp":1687521600000,"open":16.6,"high":17.05,"low":16.16,"close":16.98,"volume":1625839.21}
{"timestamp":1687536000000,"open":16.98,"high":17.27,"low":16.81,"close":17.13,"volume":1607547.4}
{"timestamp":1687550400000,"open":17.12,"high":17.53,"low":16.92,"close":17.13,"volume":691774.13}
{"timestamp":1687564800000,"open":17.14,"high":17.53,"low":17.05,"close":17.37,"volume":742167.58}
{"timestamp":1687579200000,"open":17.37,"high":17.42,"low":17.02,"close":17.07,"volume":340440.11}
{"timestamp":1687593600000,"open":17.07,"high":17.32,"low":17.06,"close":17.21,"volume":260157.54}
{"timestamp":1687608000000,"open":17.22,"high":17.39,"low":16.5,"close":16.62,"volume":799507.85}
{"timestamp":1687622400000,"open":16.62,"high":16.8,"low":16.42,"close":16.69,"volume":502835.34}
{"timestamp":1687636800000,"open":16.69,"high":16.69,"low":16.37,"close":16.64,"volume":263593.47}
{"timestamp":1687651200000,"open":16.64,"high":16.99,"low":16.57,"close":16.98,"volume":294209.85}
{"timestamp":1687665600000,"open":16.98,"high":17.37,"low":16.92,"close":17.28,"volume":515245.18}
{"timestamp":1687680000000,"open":17.27,"high":17.38,"low":17.02,"close":17.24,"volume":497076.26}
{"timestamp":1687694400000,"open":17.25,"high":17.3,"low":16.76,"close":17.12,"volume":697444.8}
{"timestamp":1687708800000,"open":17.12,"high":17.28,"low":16.88,"close":16.99,"volume":498760.16}
{"timestamp":1687723200000,"open":16.98,"high":17.11,"low":16.8,"close":16.96,"volume":220305.0}
{"timestamp":1687737600000,"open":16.96,"high":16.97,"low":16.54,"close":16.75,"volume":573348.32}
{"timestamp":1687752000000,"open":16.76,"high":17.06,"low":16.61,"close":16.93,"volume":320970.17}
{"timestamp":1687766400000,"open":16.93,"high":16.97,"low":16.72,"close":16.92,"volume":278045.41}
{"timestamp":1687780800000,"open":16.92,"high":17.12,"low":16.74,"close":16.82,"volume":467311.04}
{"timestamp":1687795200000,"open":16.82,"high":16.82,"low":16.09,"close":16.31,"volume":968807.2}
{"timestamp":1687809600000,"open":16.31,"high":16.33,"low":15.89,"close":16.27,"volume":448110.26}
{"timestamp":1687824000000,"open":16.27,"high":16.5,"low":16.13,"close":16.5,"volume":371199.59}
{"timestamp":1687838400000,"open":16.5,"high":16.74,"low":16.35,"close":16.73,"volume":397730.05}
{"timestamp":1687852800000,"open":16.74,"high":16.78,"low":16.51,"close":16.69,"volume":400367.66}
{"timestamp":1687867200000,"open":16.7,"high":16.83,"low":16.33,"close":16.39,"volume":767023.29}
{"timestamp":1687881600000,"open":16.39,"high":16.81,"low":16.34,"close":16.72,"volume":505613.43}
{"timestamp":1687896000000,"open":16.71,"high":16.93,"low":16.48,"close":16.63,"volume":509173.43}
{"timestamp":1687910400000,"open":16.63,"high":16.65,"low":16.12,"close":16.39,"volume":792979.43}
{"timestamp":1687924800000,"open":16.39,"high":16.39,"low":15.79,"close":15.98,"volume":781858.24}
{"timestamp":1687939200000,"open":15.97,"high":16.23,"low":15.91,"close":16.21,"volume":375992.82}
{"timestamp":1687953600000,"open":16.21,"high":16.52,"low":16.08,"close":16.33,"volume":709949.14}
{"timestamp":1687968000000,"open":16.33,"high":16.41,"low":15.6,"close":15.9,"volume":927361.83}
{"timestamp":1687982400000,"open":15.9,"high":16.1,"low":15.77,"close":15.97,"volume":452110.83}
{"timestamp":1687996800000,"open":15.98,"high":16.19,"low":15.87,"close":16.03,"volume":280096.33}
{"timestamp":1688011200000,"open":16.03,"high":16.35,"low":16.0,"close":16.26,"volume":293099.21}
{"timestamp":1688025600000,"open":16.26,"high":18.28,"low":16.24,"close":18.06,"volume":3450492.46}
{"timestamp":1688040000000,"open":18.06,"high":18.24,"low":17.26,"close":17.68,"volume":2119493.8}
{"timestamp":1688054400000,"open":17.67,"high":17.8,"low":17.52,"close":17.73,"volume":916651.78}
{"timestamp":1688068800000,"open":17.73,"high":18.06,"low":17.44,"close":17.99,"volume":888418.15}
{"timestamp":1688083200000,"open":18.0,"high":19.08,"low":17.86,"close":18.95,"volume":2433543.72}
{"timestamp":1688097600000,"open":18.96,"high":19.07,"low":18.41,"close":18.8,"volume":1319725.44}
{"timestamp":1688112000000,"open":18.79,"high":19.02,"low":18.58,"close":18.88,"volume":892280.93}
{"timestamp":1688126400000,"open":18.88,"high":19.56,"low":17.01,"close":18.28,"volume":3800730.01}
{"timestamp":1688140800000,"open":18.28,"high":20.03,"low":18.17,"close":19.1,"volume":2329438.45}
{"timestamp":1688155200000,"open":19.1,"high":19.36,"low":18.81,"close":18.86,"volume":678297.94}
{"timestamp":1688169600000,"open":18.85,"high":19.0,"low":18.16,"close":18.3,"volume":976594.97}
{"timestamp":1688184000000,"open":18.31,"high":18.48,"low":17.9,"close":18.45,"volume":1089805.41}
{"timestamp":1688198400000,"open":18.44,"high":18.51,"low":18.19,"close":18.33,"volume":458176.87}
{"timestamp":1688212800000,"open":18.34,"high":18.57,"low":18.25,"close":18.44,"volume":431568.59}
{"timestamp":1688227200000,"open":18.44,"high":18.49,"low":18.25,"close":18.33,"volume":278210.51}
{"timestamp":1688241600000,"open":18.33,"high":18.74,"low":18.33,"close":18.7,"volume":280735.58}
{"timestamp":1688256000000,"open":18.7,"high":18.91,"low":18.53,"close":18.76,"volume":827666.71}
{"timestamp":1688270400000,"open":18.76,"high":19.5,"low":18.56,"close":19.22,"volume":1181714.1}
{"timestamp":1688284800000,"open":19.22,"high":19.41,"low":19.0,"close":19.04,"volume":597756.13}
{"timestamp":1688299200000,"open":19.04,"high":19.39,"low":18.77,"close":19.29,"volume":1025061.82}
{"timestamp":1688313600000,"open":19.29,"high":19.49,"low":19.07,"close":19.36,"volume":631492.36}
{"timestamp":1688328000000,"open":19.37,"high":19.74,"low":19.24,"close":19.45,"volume":609083.96}
{"timestamp":1688342400000,"open":19.46,"high":19.66,"low":19.17,"close":19.58,"volume":439596.14}
{"timestamp":1688356800000,"open":19.57,"high":19.58,"low":19.23,"close":19.43,"volume":379217.62}
{"timestamp":1688371200000,"open":19.42,"high":19.51,"low":19.3,"close":19.47,"volume":325870.08}
{"timestamp":1688385600000,"open":19.46,"high":19.5,"low":18.94,"close":19.29,"volume":846663.9}
{"timestamp":1688400000000,"open":19.28,"high":19.35,"low":19.02,"close":19.28,"volume":515430.59}
{"timestamp":1688414400000,"open":19.28,"high":19.32,"low":18.87,"close":19.26,"volume":558408.51}
{"timestamp":1688428800000,"open":19.25,"high":19.5,"low":19.21,"close":19.29,"volume":378220.68}
{"timestamp":1688443200000,"open":19.29,"high":19.32,"low":19.06,"close":19.1,"volume":270516.97}
{"timestamp":1688457600000,"open":19.09,"high":19.25,"low":19.07,"close":19.23,"volume":225601.8}
{"timestamp":1688472000000,"open":19.23,"high":19.94,"low":19.21,"close":19.84,"volume":1031425.68}
{"timestamp":1688486400000,"open":19.84,"high":19.86,"low":19.3,"close":19.5,"volume":777600.82}
{"timestamp":1688500800000,"open":19.5,"high":19.57,"low":19.09,"close":19.13,"volume":412926.23}
{"timestamp":1688515200000,"open":19.14,"high":19.3,"low":19.1,"close":19.28,"volume":189095.73}
{"timestamp":1688529600000,"open":19.29,"high":19.38,"low":19.19,"close":19.32,"volume":207241.67}
{"timestamp":1688544000000,"open":19.32,"high":19.53,"low":18.32,"close":18.71,"volume":939298.19}
{"timestamp":1688558400000,"open":18.7,"high":18.9,"low":18.44,"close":18.59,"volume":540333.4}
{"timestamp":1688572800000,"open":18.59,"high":18.88,"low":18.51,"close":18.6,"volume":295402.29}
{"timestamp":1688587200000,"open":18.6,"high":19.04,"low":18.54,"close":19.0,"volume":244537.23}
{"timestamp":1688601600000,"open":18.99,"high":19.75,"low":18.95,"close":19.46,"volume":1160564.03}
{"timestamp":1688616000000,"open":19.45,"high":19.74,"low":19.32,"close":19.59,"volume":572255.93}
{"timestamp":1688630400000,"open":19.6,"high":20.36,"low":19.54,"close":19.9,"volume":1619888.08}
{"timestamp":1688644800000,"open":19.89,"high":19.92,"low":18.82,"close":19.71,"volume":2008091.13}
{"timestamp":1688659200000,"open":19.7,"high":21.0,"low":19.5,"close":20.91,"volume":2529815.89}
{"timestamp":1688673600000,"open":20.91,"high":20.98,"low":19.6,"close":19.61,"volume":1707401.93}
{"timestamp":1688688000000,"open":19.61,"high":20.52,"low":19.45,"close":20.21,"volume":1219186.14}
{"timestamp":1688702400000,"open":20.2,"high":20.3,"low":19.26,"close":19.46,"volume":1080276.46}
{"timestamp":1688716800000,"open":19.45,"high":20.35,"low":19.26,"close":20.17,"volume":1681262.86}
{"timestamp":1688731200000,"open":20.17,"high":21.9,"low":20.17,"close":21.23,"volume":3532029.17}
{"timestamp":1688745600000,"open":21.22,"high":21.54,"low":21.04,"close":21.43,"volume":1489016.33}
{"timestamp":1688760000000,"open":21.43,"high":21.86,"low":21.15,"close":21.5,"volume":792325.52}
{"timestamp":1688774400000,"open":21.51,"high":21.99,"low":21.43,"close":21.7,"volume":883661.32}
{"timestamp":1688788800000,"open":21.7,"high":22.13,"low":21.32,"close":21.99,"volume":1319410.05}
{"timestamp":1688803200000,"open":21.98,"high":22.5,"low":21.79,"close":21.94,"volume":1541611.34}
{"timestamp":1688817600000,"open":21.93,"high":21.99,"low":21.37,"close":21.52,"volume":1074117.27}
{"timestamp":1688832000000,"open":21.52,"high":22.0,"low":21.4,"close":21.62,"volume":1098945.57}
{"timestamp":1688846400000,"open":21.62,"high":21.99,"low":21.42,"close":21.81,"volume":555275.71}
{"timestamp":1688860800000,"open":21.82,"high":22.38,"low":21.53,"close":21.66,"volume":990308.72}
{"timestamp":1688875200000,"open":21.67,"high":21.87,"low":21.4,"close":21.56,"volume":472642.9}
{"timestamp":1688889600000,"open":21.57,"high":21.89,"low":21.5,"close":21.62,"volume":506092.5}
{"timestamp":1688904000000,"open":21.62,"high":21.85,"low":21.1,"close":21.25,"volume":1009868.14}
{"timestamp":1688918400000,"open":21.25,"high":21.4,"low":21.17,"close":21.29,"volume":356194.61}
{"timestamp":1688932800000,"open":21.29,"high":21.48,"low":20.99,"close":21.32,"volume":532254.89}
{"timestamp":1688947200000,"open":21.32,"high":21.37,"low":20.78,"close":21.25,"volume":1244273.28}
{"timestamp":1688961600000,"open":21.25,"high":21.28,"low":20.56,"close":20.74,"volume":672933.34}
{"timestamp":1688976000000,"open":20.73,"high":20.88,"low":20.47,"close":20.8,"volume":740257.81}
{"timestamp":1688990400000,"open":20.8,"high":21.3,"low":20.66,"close":21.15,"volume":832851.31}
{"timestamp":1689004800000,"open":21.16,"high":21.62,"low":20.91,"close":21.58,"volume":767329.61}
{"timestamp":1689019200000,"open":21.59,"high":21.81,"low":21.08,"close":21.3,"volume":1413444.59}
{"timestamp":1689033600000,"open":21.3,"high":21.8,"low":21.2,"close":21.74,"volume":780418.35}
{"timestamp":1689048000000,"open":21.74,"high":22.26,"low":21.7,"close":22.11,"volume":985646.07}
{"timestamp":1689062400000,"open":22.11,"high":22.15,"low":21.83,"close":22.05,"volume":576117.71}
{"timestamp":1689076800000,"open":22.04,"high":22.37,"low":21.87,"close":22.13,"volume":1228030.12}
{"timestamp":1689091200000,"open":22.14,"high":22.19,"low":21.9,"close":21.97,"volume":494393.05}
{"timestamp":1689105600000,"open":21.97,"high":22.11,"low":21.74,"close":22.07,"volume":552205.41}
{"timestamp":1689120000000,"open":22.06,"high":22.27,"low":21.89,"close":21.91,"volume":561692.95}
{"timestamp":1689134400000,"open":21.91,"high":22.16,"low":21.86,"close":22.03,"volume":398049.2}
{"timestamp":1689148800000,"open":22.02,"high":22.18,"low":21.94,"close":22.13,"volume":486640.64}
{"timestamp":1689163200000,"open":22.13,"high":22.8,"low":21.98,"close":22.42,"volume":2805369.15}
{"timestamp":1689177600000,"open":22.42,"high":22.47,"low":21.74,"close":21.84,"volume":1171482.93}
{"timestamp":1689192000000,"open":21.84,"high":22.14,"low":21.76,"close":21.94,"volume":662879.08}
{"timestamp":1689206400000,"open":21.93,"high":22.02,"low":21.56,"close":21.65,"volume":606532.34}
{"timestamp":1689220800000,"open":21.65,"high":21.95,"low":21.42,"close":21.76,"volume":682727.38}
{"timestamp":1689235200000,"open":21.77,"high":22.49,"low":21.72,"close":22.41,"volume":796426.7}
{"timestamp":1689249600000,"open":22.42,"high":25.4,"low":22.11,"close":24.06,"volume":3890638.87}
{"timestamp":1689264000000,"open":24.06,"high":26.82,"low":24.06,"close":26.2,"volume":8423872.85}
{"timestamp":1689278400000,"open":26.19,"high":26.21,"low":25.36,"close":26.01,"volume":1701940.88}
{"timestamp":1689292800000,"open":26.01,"high":32.13,"low":25.6,"close":28.54,"volume":7551859.2}
{"timestamp":1689307200000,"open":28.54,"high":28.91,"low":28.22,"close":28.71,"volume":1972597.08}
{"timestamp":1689321600000,"open":28.71,"high":29.98,"low":27.64,"close":28.05,"volume":2840361.97}
{"timestamp":1689336000000,"open":28.05,"high":28.34,"low":27.38,"close":28.17,"volume":1500629.2}
{"timestamp":1689350400000,"open":28.17,"high":28.24,"low":25.56,"close":26.07,"volume":3836463.13}
{"timestamp":1689364800000,"open":26.07,"high":26.91,"low":25.23,"close":26.67,"volume":1870003.23}
{"timestamp":1689379200000,"open":26.67,"high":28.02,"low":26.45,"close":27.15,"volume":2963090.22}
{"timestamp":1689393600000,"open":27.15,"high":28.94,"low":27.12,"close":28.73,"volume":2394545.83}
{"timestamp":1689408000000,"open":28.72,"high":29.12,"low":28.44,"close":28.93,"volume":1723468.76}
{"timestamp":1689422400000,"open":28.93,"high":29.04,"low":27.42,"close":27.56,"volume":1826829.54}
{"timestamp":1689436800000,"open":27.56,"high":28.19,"low":27.01,"close":27.9,"volume":1410410.94}
{"timestamp":1689451200000,"open":27.9,"high":27.9,"low":27.21,"close":27.46,"volume":724313.36}
{"timestamp":1689465600000,"open":27.47,"high":27.95,"low":26.46,"close":27.03,"volume":1804289.58}
{"timestamp":1689480000000,"open":27.03,"high":27.94,"low":27.03,"close":27.7,"volume":843567.64}
{"timestamp":1689494400000,"open":27.7,"high":28.33,"low":27.65,"close":28.06,"volume":1021535.41}
{"timestamp":1689508800000,"open":28.07,"high":28.7,"low":27.92,"close":28.1,"volume":1252325.2}
{"timestamp":1689523200000,"open":28.1,"high":28.12,"low":27.32,"close":27.37,"volume":930921.01}
{"timestamp":1689537600000,"open":27.36,"high":27.77,"low":27.07,"close":27.42,"volume":856277.77}
{"timestamp":1689552000000,"open":27.41,"high":28.44,"low":27.2,"close":28.02,"volume":1173651.6}
{"timestamp":1689566400000,"open":28.01,"high":28.49,"low":27.35,"close":27.64,"volume":934103.55}
{"timestamp":1689580800000,"open":27.63,"high":27.64,"low":26.55,"close":27.13,"volume":1618223.02}
{"timestamp":1689595200000,"open":27.14,"high":27.39,"low":26.36,"close":27.01,"volume":1309136.51}
{"timestamp":1689609600000,"open":27.01,"high":27.26,"low":25.55,"close":26.18,"volume":2234012.11}
{"timestamp":1689624000000,"open":26.18,"high":27.0,"low":26.15,"close":26.8,"volume":1393710.85}
{"timestamp":1689638400000,"open":26.8,"high":27.09,"low":26.41,"close":26.56,"volume":666632.52}
{"timestamp":1689652800000,"open":26.57,"high":26.61,"low":25.66,"close":25.71,"volume":1254845.54}
{"timestamp":1689667200000,"open":25.71,"high":26.12,"low":24.87,"close":25.02,"volume":1830564.56}
{"timestamp":1689681600000,"open":25.02,"high":25.69,"low":24.76,"close":25.53,"volume":1301073.56}
{"timestamp":1689696000000,"open":25.52,"high":25.78,"low":24.87,"close":25.29,"volume":876121.96}
{"timestamp":1689710400000,"open":25.3,"high":25.58,"low":25.05,"close":25.54,"volume":398077.74}
{"timestamp":1689724800000,"open":25.54,"high":26.59,"low":25.35,"close":26.4,"volume":969389.7}
{"timestamp":1689739200000,"open":26.4,"high":26.52,"low":26.08,"close":26.21,"volume":524318.74}
{"timestamp":1689753600000,"open":26.21,"high":26.5,"low":25.67,"close":26.48,"volume":618167.05}
{"timestamp":1689768000000,"open":26.48,"high":26.73,"low":25.83,"close":26.37,"volume":1019981.73}
{"timestamp":1689782400000,"open":26.36,"high":26.91,"low":26.19,"close":26.77,"volume":953600.48}
{"timestamp":1689796800000,"open":26.77,"high":26.99,"low":26.26,"close":26.31,"volume":881447.54}
{"timestamp":1689811200000,"open":26.31,"high":26.81,"low":26.14,"close":26.49,"volume":523559.31}
{"timestamp":1689825600000,"open":26.49,"high":26.95,"low":26.31,"close":26.87,"volume":565461.35}
{"timestamp":1689840000000,"open":26.86,"high":27.38,"low":26.8,"close":27.16,"volume":936799.67}
{"timestamp":1689854400000,"open":27.15,"high":27.24,"low":25.57,"close":25.69,"volume":1436771.64}
{"timestamp":1689868800000,"open":25.69,"high":25.77,"low":25.21,"close":25.39,"volume":900371.65}
{"timestamp":1689883200000,"open":25.4,"high":25.68,"low":25.03,"close":25.38,"volume":614314.96}
{"timestamp":1689897600000,"open":25.38,"high":25.62,"low":25.08,"close":25.49,"volume":492354.97}
{"timestamp":1689912000000,"open":25.49,"high":25.51,"low":25.13,"close":25.18,"volume":416709.3}
{"timestamp":1689926400000,"open":25.17,"high":25.47,"low":25.06,"close":25.28,"volume":475540.49}
{"timestamp":1689940800000,"open":25.28,"high":25.6,"low":25.25,"close":25.31,"volume":706179.9}
{"timestamp":1689955200000,"open":25.3,"high":26.0,"low":25.17,"close":25.79,"volume":813057.95}
{"timestamp":1689969600000,"open":25.8,"high":25.91,"low":25.46,"close":25.5,"volume":391601.77}
{"timestamp":1689984000000,"open":25.51,"high":25.97,"low":25.45,"close":25.84,"volume":363368.88}
{"timestamp":1689998400000,"open":25.84,"high":25.86,"low":25.59,"close":25.77,"volume":192554.94}
{"timestamp":1690012800000,"open":25.77,"high":25.89,"low":25.4,"close":25.6,"volume":323537.83}
{"timestamp":1690027200000,"open":25.6,"high":25.76,"low":25.51,"close":25.68,"volume":212915.12}
{"timestamp":1690041600000,"open":25.69,"high":25.75,"low":25.22,"close":25.29,"volume":393212.5}
{"timestamp":1690056000000,"open":25.3,"high":25.37,"low":24.0,"close":24.52,"volume":897308.94}
{"timestamp":1690070400000,"open":24.52,"high":24.8,"low":24.15,"close":24.71,"volume":536538.85}
{"timestamp":1690084800000,"open":24.72,"high":24.91,"low":24.62,"close":24.68,"volume":338097.93}
{"timestamp":1690099200000,"open":24.69,"high":24.86,"low":24.63,"close":24.67,"volume":211516.14}
{"timestamp":1690113600000,"open":24.67,"high":24.71,"low":24.51,"close":24.69,"volume":252599.41}
{"timestamp":1690128000000,"open":24.69,"high":25.26,"low":24.69,"close":24.9,"volume":683800.94}
{"timestamp":1690142400000,"open":24.9,"high":25.0,"low":24.52,"close":24.76,"volume":319036.52}
{"timestamp":1690156800000,"open":24.76,"high":24.83,"low":24.23,"close":24.35,"volume":393844.88}
{"timestamp":1690171200000,"open":24.34,"high":24.69,"low":24.07,"close":24.58,"volume":293085.98}
{"timestamp":1690185600000,"open":24.57,"high":24.63,"low":23.05,"close":23.63,"volume":1302857.13}
{"timestamp":1690200000000,"open":23.62,"high":23.68,"low":22.89,"close":23.21,"volume":1092379.84}
{"timestamp":1690214400000,"open":23.21,"high":23.5,"low":23.07,"close":23.31,"volume":501657.75}
{"timestamp":1690228800000,"open":23.31,"high":23.61,"low":23.23,"close":23.37,"volume":458240.64}
{"timestamp":1690243200000,"open":23.36,"high":23.52,"low":23.13,"close":23.37,"volume":340223.56}
{"timestamp":1690257600000,"open":23.38,"high":23.39,"low":22.96,"close":23.09,"volume":343967.45}
{"timestamp":1690272000000,"open":23.09,"high":23.4,"low":23.03,"close":23.17,"volume":275843.99}
{"timestamp":1690286400000,"open":23.18,"high":23.6,"low":22.73,"close":23.22,"volume":917812.49}
{"timestamp":1690300800000,"open":23.22,"high":23.46,"low":23.07,"close":23.17,"volume":407584.26}
{"timestamp":1690315200000,"open":23.16,"high":23.36,"low":23.12,"close":23.27,"volume":236763.69}
{"timestamp":1690329600000,"open":23.28,"high":23.69,"low":23.17,"close":23.52,"volume":645721.52}
{"timestamp":1690344000000,"open":23.51,"high":23.62,"low":23.37,"close":23.48,"volume":276355.14}
{"timestamp":1690358400000,"open":23.47,"high":23.98,"low":23.43,"close":23.82,"volume":683936.83}
{"timestamp":1690372800000,"open":23.82,"high":25.0,"low":23.81,"close":24.91,"volume":1550101.75}
{"timestamp":1690387200000,"open":24.92,"high":25.68,"low":24.5,"close":25.37,"volume":2100613.68}
{"timestamp":1690401600000,"open":25.37,"high":25.59,"low":25.07,"close":25.17,"volume":776987.66}
{"timestamp":1690416000000,"open":25.18,"high":25.53,"low":24.66,"close":24.93,"volume":869164.82}
{"timestamp":1690430400000,"open":24.93,"high":25.36,"low":24.93,"close":25.02,"volume":520991.04}
{"timestamp":1690444800000,"open":25.01,"high":25.5,"low":24.92,"close":25.39,"volume":596947.83}
{"timestamp":1690459200000,"open":25.38,"high":25.65,"low":25.04,"close":25.16,"volume":1062891.13}
{"timestamp":1690473600000,"open":25.15,"high":25.34,"low":24.71,"close":24.94,"volume":835834.75}
{"timestamp":1690488000000,"open":24.95,"high":25.25,"low":24.76,"close":25.1,"volume":321827.49}
{"timestamp":1690502400000,"open":25.1,"high":25.4,"low":24.83,"close":24.94,"volume":363690.34}
{"timestamp":1690516800000,"open":24.94,"high":25.03,"low":24.56,"close":24.63,"volume":383955.77}
{"timestamp":1690531200000,"open":24.63,"high":24.84,"low":24.54,"close":24.63,"volume":313985.41}
{"timestamp":1690545600000,"open":24.63,"high":25.56,"low":24.63,"close":25.23,"volume":964123.28}
{"timestamp":1690560000000,"open":25.23,"high":25.42,"low":24.83,"close":25.05,"volume":484312.1}
{"timestamp":1690574400000,"open":25.04,"high":25.12,"low":24.81,"close":24.82,"volume":226617.28}
{"timestamp":1690588800000,"open":24.82,"high":25.21,"low":24.75,"close":25.13,"volume":289640.32}
{"timestamp":1690603200000,"open":25.13,"high":25.25,"low":25.04,"close":25.07,"volume":303839.8}
{"timestamp":1690617600000,"open":25.07,"high":25.18,"low":24.94,"close":24.97,"volume":287059.02}
{"timestamp":1690632000000,"open":24.96,"high":25.21,"low":24.92,"close":25.08,"volume":295632.18}
{"timestamp":1690646400000,"open":25.07,"high":25.35,"low":25.03,"close":25.22,"volume":401654.73}
{"timestamp":1690660800000,"open":25.22,"high":25.39,"low":25.13,"close":25.17,"volume":191138.02}
{"timestamp":1690675200000,"open":25.17,"high":25.21,"low":25.01,"close":25.02,"volume":242091.93}
{"timestamp":1690689600000,"open":25.02,"high":25.13,"low":24.84,"close":24.93,"volume":201499.84}
{"timestamp":1690704000000,"open":24.93,"high":25.06,"low":24.83,"close":24.97,"volume":217619.67}
{"timestamp":1690718400000,"open":24.97,"high":25.1,"low":24.73,"close":24.9,"volume":404467.33}
{"timestamp":1690732800000,"open":24.89,"high":25.0,"low":23.87,"close":24.24,"volume":858378.35}
{"timestamp":1690747200000,"open":24.24,"high":24.33,"low":23.47,"close":24.25,"volume":850601.51}
{"timestamp":1690761600000,"open":24.25,"high":24.79,"low":24.12,"close":24.64,"volume":570819.89}
{"timestamp":1690776000000,"open":24.65,"high":24.69,"low":24.37,"close":24.49,"volume":354918.58}
{"timestamp":1690790400000,"open":24.49,"high":24.6,"low":24.35,"close":24.46,"volume":306207.62}
{"timestamp":1690804800000,"open":24.46,"high":24.71,"low":23.91,"close":23.92,"volume":819237.28}
{"timestamp":1690819200000,"open":23.93,"high":24.15,"low":23.52,"close":23.68,"volume":645926.19}
{"timestamp":1690833600000,"open":23.68,"high":23.93,"low":23.56,"close":23.73,"volume":470255.52}
{"timestamp":1690848000000,"open":23.72,"high":23.99,"low":22.88,"close":23.4,"volume":1041122.98}
{"timestamp":1690862400000,"open":23.39,"high":23.65,"low":23.26,"close":23.48,"volume":440165.43}
{"timestamp":1690876800000,"open":23.48,"high":23.63,"low":23.3,"close":23.33,"volume":280202.29}
{"timestamp":1690891200000,"open":23.34,"high":23.48,"low":22.84,"close":23.27,"volume":774746.41}
{"timestamp":1690905600000,"open":23.27,"high":23.8,"low":23.19,"close":23.62,"volume":555081.28}
{"timestamp":1690920000000,"open":23.62,"high":24.07,"low":23.47,"close":24.05,"volume":506761.82}
{"timestamp":1690934400000,"open":24.06,"high":24.29,"low":23.64,"close":23.67,"volume":775990.17}
{"timestamp":1690948800000,"open":23.67,"high":23.81,"low":23.58,"close":23.64,"volume":302745.4}
{"timestamp":1690963200000,"open":23.63,"high":23.72,"low":23.42,"close":23.68,"volume":367542.96}
{"timestamp":1690977600000,"open":23.69,"high":23.72,"low":23.1,"close":23.26,"volume":665311.35}
{"timestamp":1690992000000,"open":23.25,"high":23.33,"low":22.82,"close":23.18,"volume":884852.41}
{"timestamp":1691006400000,"open":23.17,"high":23.33,"low":23.01,"close":23.15,"volume":312238.38}
{"timestamp":1691020800000,"open":23.14,"high":23.38,"low":23.07,"close":23.24,"volume":250566.14}
{"timestamp":1691035200000,"open":23.25,"high":23.28,"low":22.44,"close":22.71,"volume":714146.82}
{"timestamp":1691049600000,"open":22.71,"high":22.85,"low":22.45,"close":22.75,"volume":573890.35}
{"timestamp":1691064000000,"open":22.75,"high":23.11,"low":22.6,"close":22.79,"volume":550884.75}
{"timestamp":1691078400000,"open":22.8,"high":23.08,"low":22.7,"close":22.89,"volume":407269.29}
{"timestamp":1691092800000,"open":22.89,"high":23.11,"low":22.47,"close":22.65,"volume":485095.67}
{"timestamp":1691107200000,"open":22.65,"high":22.79,"low":22.48,"close":22.74,"volume":419587.83}
{"timestamp":1691121600000,"open":22.75,"high":23.02,"low":22.65,"close":22.97,"volume":354864.76}
{"timestamp":1691136000000,"open":22.96,"high":23.07,"low":22.83,"close":22.91,"volume":263558.37}
{"timestamp":1691150400000,"open":22.91,"high":23.57,"low":22.86,"close":23.35,"volume":958262.52}
{"timestamp":1691164800000,"open":23.36,"high":23.46,"low":22.76,"close":22.94,"volume":681530.15}
{"timestamp":1691179200000,"open":22.94,"high":23.03,"low":22.49,"close":22.8,"volume":547250.29}
{"timestamp":1691193600000,"open":22.8,"high":22.83,"low":22.49,"close":22.73,"volume":382836.21}
{"timestamp":1691208000000,"open":22.72,"high":22.88,"low":22.56,"close":22.77,"volume":180652.79}
{"timestamp":1691222400000,"open":22.77,"high":22.94,"low":22.71,"close":22.79,"volume":179653.14}
{"timestamp":1691236800000,"open":22.79,"high":22.81,"low":22.49,"close":22.59,"volume":364718.13}
{"timestamp":1691251200000,"open":22.59,"high":22.7,"low":22.23,"close":22.59,"volume":521151.08}
{"timestamp":1691265600000,"open":22.59,"high":22.7,"low":22.49,"close":22.65,"volume":152290.04}
{"timestamp":1691280000000,"open":22.66,"high":22.9,"low":22.58,"close":22.84,"volume":283219.33}
{"timestamp":1691294400000,"open":22.83,"high":23.13,"low":22.82,"close":23.02,"volume":406621.36}
{"timestamp":1691308800000,"open":23.03,"high":23.48,"low":22.99,"close":23.21,"volume":699107.77}
{"timestamp":1691323200000,"open":23.21,"high":23.26,"low":22.85,"close":23.03,"volume":452142.31}
{"timestamp":1691337600000,"open":23.02,"high":23.3,"low":22.92,"close":23.21,"volume":487774.33}
{"timestamp":1691352000000,"open":23.22,"high":23.39,"low":23.06,"close":23.2,"volume":333605.6}
{"timestamp":1691366400000,"open":23.2,"high":23.67,"low":23.02,"close":23.31,"volume":526711.8}
{"timestamp":1691380800000,"open":23.31,"high":23.43,"low":22.99,"close":23.15,"volume":321303.3}
{"timestamp":1691395200000,"open":23.15,"high":23.16,"low":23.01,"close":23.09,"volume":231828.47}
{"timestamp":1691409600000,"open":23.09,"high":23.17,"low":22.66,"close":22.77,"volume":739809.56}
{"timestamp":1691424000000,"open":22.76,"high":23.07,"low":22.27,"close":22.97,"volume":1186046.18}
{"timestamp":1691438400000,"open":22.98,"high":23.12,"low":22.92,"close":23.12,"volume":297309.59}
{"timestamp":1691452800000,"open":23.11,"high":23.24,"low":23.02,"close":23.15,"volume":269164.61}
{"timestamp":1691467200000,"open":23.16,"high":23.39,"low":23.11,"close":23.23,"volume":441181.89}
{"timestamp":1691481600000,"open":23.23,"high":23.39,"low":23.16,"close":23.38,"volume":318159.2}
{"timestamp":1691496000000,"open":23.38,"high":23.91,"low":23.17,"close":23.73,"volume":1042942.0}
{"timestamp":1691510400000,"open":23.74,"high":24.79,"low":23.71,"close":24.59,"volume":1635097.28}
{"timestamp":1691524800000,"open":24.59,"high":24.66,"low":24.05,"close":24.22,"volume":946208.88}
{"timestamp":1691539200000,"open":24.22,"high":24.49,"low":24.16,"close":24.31,"volume":480464.04}
{"timestamp":1691553600000,"open":24.3,"high":24.63,"low":24.27,"close":24.57,"volume":324372.56}
{"timestamp":1691568000000,"open":24.57,"high":24.98,"low":24.53,"close":24.85,"volume":949906.39}
{"timestamp":1691582400000,"open":24.85,"high":24.99,"low":24.43,"close":24.56,"volume":1179044.49}
{"timestamp":1691596800000,"open":24.56,"high":24.6,"low":24.23,"close":24.3,"volume":552839.26}
{"timestamp":1691611200000,"open":24.3,"high":24.47,"low":24.1,"close":24.38,"volume":371048.21}
{"timestamp":1691625600000,"open":24.39,"high":24.54,"low":24.21,"close":24.23,"volume":309884.48}
{"timestamp":1691640000000,"open":24.24,"high":24.39,"low":24.13,"close":24.32,"volume":276732.6}
{"timestamp":1691654400000,"open":24.32,"high":24.5,"low":24.24,"close":24.4,"volume":278974.18}
{"timestamp":1691668800000,"open":24.4,"high":24.89,"low":24.36,"close":24.56,"volume":965707.15}
{"timestamp":1691683200000,"open":24.56,"high":24.63,"low":24.36,"close":24.6,"volume":304068.02}
{"timestamp":1691697600000,"open":24.6,"high":24.75,"low":24.56,"close":24.62,"volume":421475.23}
{"timestamp":1691712000000,"open":24.63,"high":24.93,"low":24.63,"close":24.68,"volume":408494.32}
{"timestamp":1691726400000,"open":24.69,"high":24.82,"low":24.47,"close":24.49,"volume":307497.06}
{"timestamp":1691740800000,"open":24.49,"high":24.57,"low":24.39,"close":24.53,"volume":251097.51}
{"timestamp":1691755200000,"open":24.53,"high":24.88,"low":24.4,"close":24.55,"volume":578852.69}
{"timestamp":1691769600000,"open":24.55,"high":24.66,"low":24.34,"close":24.45,"volume":338665.22}
{"timestamp":1691784000000,"open":24.45,"high":24.66,"low":24.38,"close":24.62,"volume":530512.94}
{"timestamp":1691798400000,"open":24.63,"high":24.76,"low":24.4,"close":24.48,"volume":257884.14}
{"timestamp":1691812800000,"open":24.48,"high":24.57,"low":24.42,"close":24.54,"volume":298910.44}
{"timestamp":1691827200000,"open":24.54,"high":24.56,"low":24.45,"close":24.55,"volume":125450.84}
{"timestamp":1691841600000,"open":24.55,"high":24.71,"low":24.5,"close":24.66,"volume":214158.18}
{"timestamp":1691856000000,"open":24.67,"high":24.85,"low":24.64,"close":24.75,"volume":438547.96}
{"timestamp":1691870400000,"open":24.74,"high":25.24,"low":24.71,"close":24.91,"volume":479067.8}
{"timestamp":1691884800000,"open":24.91,"high":24.95,"low":24.67,"close":24.9,"volume":318589.41}
{"timestamp":1691899200000,"open":24.9,"high":24.91,"low":24.65,"close":24.77,"volume":206198.99}
{"timestamp":1691913600000,"open":24.77,"high":24.88,"low":24.66,"close":24.69,"volume":193348.31}
{"timestamp":1691928000000,"open":24.69,"high":24.76,"low":24.47,"close":24.59,"volume":421907.55}
{"timestamp":1691942400000,"open":24.58,"high":24.69,"low":24.32,"close":24.66,"volume":517542.18}
{"timestamp":1691956800000,"open":24.67,"high":24.68,"low":24.21,"close":24.23,"volume":355944.5}
{"timestamp":1691971200000,"open":24.22,"high":24.44,"low":24.06,"close":24.4,"volume":579854.68}
{"timestamp":1691985600000,"open":24.4,"high":24.52,"low":24.38,"close":24.41,"volume":172668.03}
{"timestamp":1692000000000,"open":24.42,"high":24.6,"low":24.41,"close":24.51,"volume":375762.13}
{"timestamp":1692014400000,"open":24.52,"high":24.89,"low":24.33,"close":24.82,"volume":407059.07}
{"timestamp":1692028800000,"open":24.82,"high":25.3,"low":24.53,"close":24.83,"volume":1036082.01}
{"timestamp":1692043200000,"open":24.83,"high":25.23,"low":24.77,"close":25.18,"volume":363577.98}
{"timestamp":1692057600000,"open":25.19,"high":25.42,"low":24.89,"close":25.0,"volume":585657.06}
{"timestamp":1692072000000,"open":24.99,"high":25.06,"low":24.71,"close":24.89,"volume":408835.89}
{"timestamp":1692086400000,"open":24.88,"high":25.06,"low":24.73,"close":24.83,"volume":535656.29}
{"timestamp":1692100800000,"open":24.84,"high":25.0,"low":24.66,"close":24.72,"volume":397152.78}
{"timestamp":1692115200000,"open":24.72,"high":24.84,"low":23.75,"close":24.05,"volume":1225856.51}
{"timestamp":1692129600000,"open":24.05,"high":24.16,"low":23.74,"close":23.9,"volume":703340.04}
{"timestamp":1692144000000,"open":23.91,"high":24.03,"low":23.62,"close":23.69,"volume":528306.53}
{"timestamp":1692158400000,"open":23.69,"high":23.78,"low":23.35,"close":23.45,"volume":685850.9}
{"timestamp":1692172800000,"open":23.45,"high":23.57,"low":23.21,"close":23.51,"volume":359908.09}
{"timestamp":1692187200000,"open":23.5,"high":23.5,"low":22.93,"close":23.09,"volume":742997.3}
{"timestamp":1692201600000,"open":23.08,"high":23.64,"low":22.87,"close":23.34,"volume":810493.13}
{"timestamp":1692216000000,"open":23.34,"high":23.41,"low":22.36,"close":22.82,"volume":1205668.45}
{"timestamp":1692230400000,"open":22.82,"high":23.43,"low":22.46,"close":23.31,"volume":741197.31}
{"timestamp":1692244800000,"open":23.31,"high":23.39,"low":23.21,"close":23.25,"volume":211145.1}
{"timestamp":1692259200000,"open":23.26,"high":23.3,"low":22.99,"close":23.08,"volume":275218.07}
{"timestamp":1692273600000,"open":23.09,"high":23.43,"low":22.57,"close":22.87,"volume":1286527.31}
{"timestamp":1692288000000,"open":22.87,"high":23.32,"low":22.61,"close":23.09,"volume":765076.17}
{"timestamp":1692302400000,"open":23.09,"high":23.12,"low":20.0,"close":21.66,"volume":3015388.13}
{"timestamp":1692316800000,"open":21.67,"high":22.03,"low":21.3,"close":21.56,"volume":649690.16}
{"timestamp":1692331200000,"open":21.56,"high":22.2,"low":21.39,"close":22.08,"volume":561784.12}
{"timestamp":1692345600000,"open":22.08,"high":22.18,"low":21.81,"close":22.02,"volume":348224.47}
{"timestamp":1692360000000,"open":22.03,"high":22.06,"low":21.55,"close":21.6,"volume":676973.23}
{"timestamp":1692374400000,"open":21.6,"high":21.75,"low":20.9,"close":21.29,"volume":1183021.62}
{"timestamp":1692388800000,"open":21.28,"high":21.51,"low":21.23,"close":21.34,"volume":470419.21}
{"timestamp":1692403200000,"open":21.34,"high":21.66,"low":21.29,"close":21.43,"volume":238518.47}
{"timestamp":1692417600000,"open":21.42,"high":21.85,"low":21.37,"close":21.83,"volume":405448.79}
{"timestamp":1692432000000,"open":21.83,"high":21.89,"low":21.6,"close":21.65,"volume":216454.66}
{"timestamp":1692446400000,"open":21.65,"high":21.99,"low":21.63,"close":21.97,"volume":260744.48}
{"timestamp":1692460800000,"open":21.98,"high":22.18,"low":21.79,"close":21.88,"volume":388699.42}
{"timestamp":1692475200000,"open":21.88,"high":21.91,"low":21.71,"close":21.9,"volume":184367.5}
{"timestamp":1692489600000,"open":21.89,"high":21.96,"low":21.74,"close":21.81,"volume":147122.3}
{"timestamp":1692504000000,"open":21.81,"high":21.82,"low":21.57,"close":21.74,"volume":136197.08}
{"timestamp":1692518400000,"open":21.74,"high":22.04,"low":21.64,"close":21.97,"volume":203904.73}
{"timestamp":1692532800000,"open":21.96,"high":21.98,"low":21.67,"close":21.8,"volume":205671.52}
{"timestamp":1692547200000,"open":21.8,"high":21.88,"low":21.58,"close":21.79,"volume":207872.53}
{"timestamp":1692561600000,"open":21.8,"high":21.95,"low":21.72,"close":21.77,"volume":152845.21}
{"timestamp":1692576000000,"open":21.78,"high":21.79,"low":21.35,"close":21.4,"volume":273187.64}
{"timestamp":1692590400000,"open":21.4,"high":21.7,"low":21.29,"close":21.35,"volume":227821.85}
{"timestamp":1692604800000,"open":21.34,"high":21.36,"low":20.96,"close":21.23,"volume":485569.7}
{"timestamp":1692619200000,"open":21.23,"high":21.4,"low":20.3,"close":20.71,"volume":914744.76}
{"timestamp":1692633600000,"open":20.71,"high":21.38,"low":20.66,"close":21.28,"volume":535189.12}
{"timestamp":1692648000000,"open":21.29,"high":21.41,"low":21.19,"close":21.2,"volume":209879.41}
{"timestamp":1692662400000,"open":21.2,"high":21.26,"low":21.03,"close":21.11,"volume":181214.6}
{"timestamp":1692676800000,"open":21.1,"high":21.19,"low":20.96,"close":21.18,"volume":203401.79}
{"timestamp":1692691200000,"open":21.18,"high":21.21,"low":20.93,"close":20.94,"volume":160256.77}
{"timestamp":1692705600000,"open":20.93,"high":21.07,"low":20.58,"close":20.69,"volume":571231.76}
{"timestamp":1692720000000,"open":20.69,"high":20.73,"low":20.0,"close":20.07,"volume":1339226.96}
{"timestamp":1692734400000,"open":20.06,"high":20.7,"low":19.35,"close":20.59,"volume":1180568.83}
{"timestamp":1692748800000,"open":20.59,"high":20.76,"low":20.47,"close":20.59,"volume":312091.3}
{"timestamp":1692763200000,"open":20.59,"high":20.9,"low":20.49,"close":20.75,"volume":356943.73}
{"timestamp":1692777600000,"open":20.76,"high":20.94,"low":20.61,"close":20.63,"volume":364825.28}
{"timestamp":1692792000000,"open":20.63,"high":20.99,"low":20.33,"close":20.92,"volume":633360.41}
{"timestamp":1692806400000,"open":20.92,"high":21.69,"low":20.9,"close":21.5,"volume":1495927.03}
{"timestamp":1692820800000,"open":21.5,"high":21.82,"low":21.27,"close":21.74,"volume":541202.75}
{"timestamp":1692835200000,"open":21.74,"high":21.81,"low":21.6,"close":21.76,"volume":215895.19}
{"timestamp":1692849600000,"open":21.77,"high":22.02,"low":21.67,"close":21.74,"volume":385509.65}
{"timestamp":1692864000000,"open":21.74,"high":21.92,"low":21.62,"close":21.78,"volume":249127.3}
{"timestamp":1692878400000,"open":21.79,"high":21.79,"low":21.01,"close":21.03,"volume":825084.19}
{"timestamp":1692892800000,"open":21.04,"high":21.2,"low":20.74,"close":20.93,"volume":697905.82}
{"timestamp":1692907200000,"open":20.93,"high":21.09,"low":20.67,"close":21.06,"volume":345810.39}
{"timestamp":1692921600000,"open":21.05,"high":21.06,"low":20.47,"close":20.74,"volume":297172.57}
{"timestamp":1692936000000,"open":20.74,"high":20.76,"low":20.42,"close":20.56,"volume":237145.63}
{"timestamp":1692950400000,"open":20.56,"high":20.77,"low":20.56,"close":20.68,"volume":185548.58}
{"timestamp":1692964800000,"open":20.69,"high":20.89,"low":20.25,"close":20.34,"volume":832741.02}
{"timestamp":1692979200000,"open":20.35,"high":20.47,"low":20.09,"close":20.24,"volume":452023.68}
{"timestamp":1692993600000,"open":20.23,"high":20.43,"low":20.18,"close":20.42,"volume":317196.82}
{"timestamp":1693008000000,"open":20.42,"high":20.42,"low":20.22,"close":20.41,"volume":155622.59}
{"timestamp":1693022400000,"open":20.4,"high":20.44,"low":20.21,"close":20.31,"volume":160612.59}
{"timestamp":1693036800000,"open":20.31,"high":20.36,"low":20.24,"close":20.3,"volume":102965.91}
{"timestamp":1693051200000,"open":20.29,"high":20.4,"low":20.19,"close":20.37,"volume":134484.99}
{"timestamp":1693065600000,"open":20.37,"high":20.39,"low":20.2,"close":20.35,"volume":125920.0}
{"timestamp":1693080000000,"open":20.34,"high":20.37,"low":20.24,"close":20.29,"volume":64084.19}
{"timestamp":1693094400000,"open":20.28,"high":20.39,"low":20.24,"close":20.3,"volume":85524.42}
{"timestamp":1693108800000,"open":20.29,"high":20.43,"low":20.28,"close":20.38,"volume":66338.55}
{"timestamp":1693123200000,"open":20.39,"high":20.74,"low":20.37,"close":20.57,"volume":384897.94}
{"timestamp":1693137600000,"open":20.57,"high":20.92,"low":20.55,"close":20.75,"volume":232361.45}
{"timestamp":1693152000000,"open":20.74,"high":20.8,"low":20.55,"close":20.77,"volume":205837.98}
{"timestamp":1693166400000,"open":20.78,"high":20.84,"low":20.62,"close":20.79,"volume":128566.47}
{"timestamp":1693180800000,"open":20.79,"high":20.79,"low":20.43,"close":20.49,"volume":190213.46}
{"timestamp":1693195200000,"open":20.48,"high":20.51,"low":20.21,"close":20.39,"volume":216064.04}
{"timestamp":1693209600000,"open":20.39,"high":20.4,"low":20.03,"close":20.37,"volume":282112.13}
{"timestamp":1693224000000,"open":20.36,"high":20.8,"low":20.34,"close":20.54,"volume":394517.29}
{"timestamp":1693238400000,"open":20.54,"high":20.68,"low":20.38,"close":20.47,"volume":282938.98}
{"timestamp":1693252800000,"open":20.47,"high":20.64,"low":20.37,"close":20.56,"volume":256497.88}
{"timestamp":1693267200000,"open":20.57,"high":20.77,"low":20.43,"close":20.51,"volume":207314.01}
{"timestamp":1693281600000,"open":20.5,"high":20.53,"low":20.22,"close":20.27,"volume":228770.23}
{"timestamp":1693296000000,"open":20.26,"high":20.34,"low":20.12,"close":20.15,"volume":246131.9}
{"timestamp":1693310400000,"open":20.15,"high":22.05,"low":20.12,"close":21.32,"volume":2658532.0}
{"timestamp":1693324800000,"open":21.33,"high":21.96,"low":21.2,"close":21.58,"volume":1112602.38}
{"timestamp":1693339200000,"open":21.58,"high":21.96,"low":21.58,"close":21.79,"volume":818451.43}
{"timestamp":1693353600000,"open":21.79,"high":21.99,"low":21.47,"close":21.64,"volume":393926.62}
{"timestamp":1693368000000,"open":21.63,"high":21.75,"low":21.54,"close":21.64,"volume":169581.54}
{"timestamp":1693382400000,"open":21.63,"high":21.72,"low":21.38,"close":21.42,"volume":343135.26}
{"timestamp":1693396800000,"open":21.42,"high":21.52,"low":20.66,"close":20.84,"volume":1110476.07}
{"timestamp":1693411200000,"open":20.83,"high":20.86,"low":20.6,"close":20.68,"volume":301130.51}
{"timestamp":1693425600000,"open":20.68,"high":20.9,"low":20.66,"close":20.82,"volume":144456.77}
{"timestamp":1693440000000,"open":20.82,"high":20.82,"low":20.61,"close":20.64,"volume":143772.25}
{"timestamp":1693454400000,"open":20.64,"high":20.85,"low":20.63,"close":20.78,"volume":148229.64}
{"timestamp":1693468800000,"open":20.77,"high":21.07,"low":20.68,"close":20.89,"volume":300419.69}
{"timestamp":1693483200000,"open":20.89,"high":20.9,"low":20.22,"close":20.33,"volume":667712.74}
{"timestamp":1693497600000,"open":20.33,"high":20.34,"low":19.43,"close":19.83,"volume":1632720.19}
{"timestamp":1693512000000,"open":19.83,"high":19.84,"low":19.43,"close":19.74,"volume":449792.37}
{"timestamp":1693526400000,"open":19.74,"high":19.93,"low":19.7,"close":19.89,"volume":155881.52}
{"timestamp":1693540800000,"open":19.89,"high":19.93,"low":19.77,"close":19.8,"volume":379646.19}
{"timestamp":1693555200000,"open":19.81,"high":19.91,"low":19.73,"close":19.84,"volume":200697.27}
{"timestamp":1693569600000,"open":19.85,"high":19.93,"low":19.28,"close":19.39,"volume":690179.09}
{"timestamp":1693584000000,"open":19.4,"high":19.56,"low":19.02,"close":19.27,"volume":818098.28}
{"timestamp":1693598400000,"open":19.28,"high":19.52,"low":19.21,"close":19.33,"volume":272873.03}
{"timestamp":1693612800000,"open":19.33,"high":19.59,"low":19.31,"close":19.57,"volume":242306.99}
{"timestamp":1693627200000,"open":19.58,"high":19.66,"low":19.45,"close":19.58,"volume":177697.37}
{"timestamp":1693641600000,"open":19.58,"high":19.66,"low":19.5,"close":19.57,"volume":157508.13}
{"timestamp":1693656000000,"open":19.57,"high":19.69,"low":19.37,"close":19.56,"volume":331474.86}
{"timestamp":1693670400000,"open":19.55,"high":19.6,"low":19.13,"close":19.41,"volume":340445.61}
{"timestamp":1693684800000,"open":19.4,"high":19.55,"low":19.36,"close":19.5,"volume":169810.63}
{"timestamp":1693699200000,"open":19.5,"high":19.67,"low":19.46,"close":19.63,"volume":188742.97}
{"timestamp":1693713600000,"open":19.64,"high":19.65,"low":19.47,"close":19.52,"volume":100978.48}
{"timestamp":1693728000000,"open":19.53,"high":19.54,"low":19.32,"close":19.42,"volume":167541.95}
{"timestamp":1693742400000,"open":19.42,"high":19.57,"low":19.3,"close":19.34,"volume":229065.11}
{"timestamp":1693756800000,"open":19.34,"high":19.57,"low":19.23,"close":19.48,"volume":185705.66}
{"timestamp":1693771200000,"open":19.49,"high":19.64,"low":19.43,"close":19.57,"volume":160083.45}
{"timestamp":1693785600000,"open":19.57,"high":20.05,"low":19.55,"close":19.76,"volume":498961.65}
{"timestamp":1693800000000,"open":19.76,"high":19.86,"low":19.61,"close":19.78,"volume":452955.02}
{"timestamp":1693814400000,"open":19.77,"high":19.88,"low":19.58,"close":19.58,"volume":256990.11}
{"timestamp":1693828800000,"open":19.58,"high":19.65,"low":19.23,"close":19.41,"volume":604621.26}
{"timestamp":1693843200000,"open":19.4,"high":19.55,"low":19.33,"close":19.43,"volume":135364.08}
{"timestamp":1693857600000,"open":19.43,"high":19.53,"low":19.15,"close":19.52,"volume":257148.33}
{"timestamp":1693872000000,"open":19.52,"high":19.56,"low":19.03,"close":19.21,"volume":465475.23}
{"timestamp":1693886400000,"open":19.21,"high":19.48,"low":19.21,"close":19.4,"volume":303029.45}
{"timestamp":1693900800000,"open":19.41,"high":19.63,"low":19.25,"close":19.55,"volume":663314.16}
{"timestamp":1693915200000,"open":19.55,"high":20.6,"low":19.49,"close":20.41,"volume":1809076.11}
{"timestamp":1693929600000,"open":20.4,"high":20.58,"low":20.17,"close":20.23,"volume":648935.91}
{"timestamp":1693944000000,"open":20.24,"high":20.36,"low":20.07,"close":20.26,"volume":307340.89}
{"timestamp":1693958400000,"open":20.26,"high":20.39,"low":20.1,"close":20.14,"volume":452579.22}
{"timestamp":1693972800000,"open":20.15,"high":20.17,"low":19.69,"close":19.74,"volume":534733.11}
{"timestamp":1693987200000,"open":19.73,"high":19.87,"low":19.7,"close":19.76,"volume":311740.68}
{"timestamp":1694001600000,"open":19.75,"high":19.83,"low":19.14,"close":19.38,"volume":1017640.06}
{"timestamp":1694016000000,"open":19.39,"high":19.87,"low":19.14,"close":19.47,"volume":913490.96}
{"timestamp":1694030400000,"open":19.47,"high":19.66,"low":19.47,"close":19.64,"volume":199763.45}
{"timestamp":1694044800000,"open":19.63,"high":19.82,"low":19.57,"close":19.75,"volume":369201.7}
{"timestamp":1694059200000,"open":19.76,"high":19.83,"low":19.55,"close":19.55,"volume":374154.79}
{"timestamp":1694073600000,"open":19.55,"high":19.6,"low":19.36,"close":19.4,"volume":325626.02}
{"timestamp":1694088000000,"open":19.39,"high":19.62,"low":19.32,"close":19.52,"volume":350474.15}
{"timestamp":1694102400000,"open":19.53,"high":19.76,"low":19.52,"close":19.67,"volume":469090.07}
{"timestamp":1694116800000,"open":19.66,"high":20.0,"low":19.61,"close":19.92,"volume":487080.42}
{"timestamp":1694131200000,"open":19.92,"high":20.28,"low":19.83,"close":20.01,"volume":352985.39}
{"timestamp":1694145600000,"open":20.02,"high":20.09,"low":19.82,"close":19.9,"volume":334744.86}
{"timestamp":1694160000000,"open":19.9,"high":19.92,"low":19.37,"close":19.56,"volume":488183.63}
{"timestamp":1694174400000,"open":19.55,"high":19.7,"low":19.49,"close":19.52,"volume":410392.9}
{"timestamp":1694188800000,"open":19.52,"high":19.57,"low":19.38,"close":19.57,"volume":281161.19}
{"timestamp":1694203200000,"open":19.56,"high":19.65,"low":19.48,"close":19.61,"volume":104586.89}
{"timestamp":1694217600000,"open":19.6,"high":19.61,"low":19.47,"close":19.54,"volume":74490.31}
{"timestamp":1694232000000,"open":19.53,"high":19.59,"low":19.46,"close":19.46,"volume":99597.4}
{"timestamp":1694246400000,"open":19.46,"high":19.58,"low":19.45,"close":19.56,"volume":106921.41}
{"timestamp":1694260800000,"open":19.57,"high":19.59,"low":19.47,"close":19.53,"volume":103977.98}
{"timestamp":1694275200000,"open":19.53,"high":19.57,"low":19.38,"close":19.43,"volume":168243.9}
{"timestamp":1694289600000,"open":19.43,"high":19.54,"low":19.42,"close":19.44,"volume":93148.52}
{"timestamp":1694304000000,"open":19.43,"high":19.44,"low":19.19,"close":19.2,"volume":357875.49}
{"timestamp":1694318400000,"open":19.2,"high":19.21,"low":18.0,"close":18.53,"volume":2095208.36}
{"timestamp":1694332800000,"open":18.52,"high":18.52,"low":18.24,"close":18.33,"volume":550810.94}
{"timestamp":1694347200000,"open":18.33,"high":18.46,"low":17.78,"close":18.22,"volume":1188180.3}
{"timestamp":1694361600000,"open":18.22,"high":18.27,"low":17.81,"close":18.19,"volume":839029.77}
{"timestamp":1694376000000,"open":18.18,"high":18.6,"low":18.13,"close":18.24,"volume":599870.85}
{"timestamp":1694390400000,"open":18.23,"high":18.46,"low":17.98,"close":18.36,"volume":761108.17}
{"timestamp":1694404800000,"open":18.35,"high":18.43,"low":18.15,"close":18.19,"volume":435016.31}
{"timestamp":1694419200000,"open":18.2,"high":18.22,"low":17.36,"close":17.67,"volume":1112438.68}
{"timestamp":1694433600000,"open":17.67,"high":18.01,"low":17.33,"close":17.84,"volume":1370631.42}
{"timestamp":1694448000000,"open":17.84,"high":18.0,"low":17.42,"close":17.52,"volume":597885.5}
{"timestamp":1694462400000,"open":17.52,"high":17.76,"low":17.42,"close":17.72,"volume":478092.69}
{"timestamp":1694476800000,"open":17.72,"high":18.53,"low":17.57,"close":18.19,"volume":896262.64}
{"timestamp":1694491200000,"open":18.19,"high":18.28,"low":17.86,"close":17.98,"volume":802345.99}
{"timestamp":1694505600000,"open":17.98,"high":18.8,"low":17.93,"close":18.3,"volume":1138432.38}
{"timestamp":1694520000000,"open":18.3,"high":18.41,"low":17.91,"close":18.0,"volume":1089715.32}
{"timestamp":1694534400000,"open":18.0,"high":18.32,"low":17.68,"close":17.93,"volume":684951.21}
{"timestamp":1694548800000,"open":17.93,"high":18.06,"low":17.86,"close":17.92,"volume":206541.57}
{"timestamp":1694563200000,"open":17.91,"high":18.18,"low":17.78,"close":17.83,"volume":364862.52}
{"timestamp":1694577600000,"open":17.82,"high":18.56,"low":17.69,"close":17.89,"volume":821766.53}
{"timestamp":1694592000000,"open":17.9,"high":18.29,"low":17.86,"close":18.18,"volume":534221.51}
{"timestamp":1694606400000,"open":18.18,"high":18.55,"low":17.95,"close":18.36,"volume":765687.51}
{"timestamp":1694620800000,"open":18.36,"high":18.54,"low":17.89,"close":18.36,"volume":1230406.57}
{"timestamp":1694635200000,"open":18.36,"high":18.51,"low":18.25,"close":18.4,"volume":346765.72}
{"timestamp":1694649600000,"open":18.4,"high":19.33,"low":18.38,"close":18.94,"volume":1473533.77}
{"timestamp":1694664000000,"open":18.93,"high":18.94,"low":18.61,"close":18.79,"volume":377018.0}
{"timestamp":1694678400000,"open":18.79,"high":18.91,"low":18.54,"close":18.85,"volume":868485.72}
{"timestamp":1694692800000,"open":18.85,"high":19.19,"low":18.74,"close":18.97,"volume":837101.49}
{"timestamp":1694707200000,"open":18.97,"high":19.13,"low":18.87,"close":19.04,"volume":563839.79}
{"timestamp":1694721600000,"open":19.04,"high":19.1,"low":18.79,"close":18.85,"volume":277768.61}
{"timestamp":1694736000000,"open":18.85,"high":19.19,"low":18.73,"close":19.14,"volume":244209.11}
{"timestamp":1694750400000,"open":19.14,"high":19.29,"low":19.03,"close":19.08,"volume":239322.79}
{"timestamp":1694764800000,"open":19.08,"high":19.24,"low":19.0,"close":19.01,"volume":247430.58}
{"timestamp":1694779200000,"open":19.01,"high":19.06,"low":18.73,"close":18.88,"volume":357936.78}
{"timestamp":1694793600000,"open":18.89,"high":18.91,"low":18.55,"close":18.73,"volume":360651.73}
{"timestamp":1694808000000,"open":18.74,"high":19.5,"low":18.67,"close":19.14,"volume":638337.27}
{"timestamp":1694822400000,"open":19.15,"high":19.46,"low":19.05,"close":19.21,"volume":350296.4}
{"timestamp":1694836800000,"open":19.22,"high":19.38,"low":19.06,"close":19.11,"volume":278570.97}
{"timestamp":1694851200000,"open":19.11,"high":19.25,"low":19.04,"close":19.15,"volume":190793.65}
{"timestamp":1694865600000,"open":19.15,"high":19.19,"low":18.86,"close":18.97,"volume":237505.41}
{"timestamp":1694880000000,"open":18.96,"high":19.14,"low":18.92,"close":18.97,"volume":145184.54}
{"timestamp":1694894400000,"open":18.96,"high":19.15,"low":18.95,"close":19.12,"volume":214067.76}
{"timestamp":1694908800000,"open":19.12,"high":19.14,"low":18.74,"close":19.03,"volume":242625.3}
{"timestamp":1694923200000,"open":19.03,"high":19.06,"low":18.89,"close":18.9,"volume":97485.16}
{"timestamp":1694937600000,"open":18.91,"high":19.11,"low":18.88,"close":19.04,"volume":140281.68}
{"timestamp":1694952000000,"open":19.03,"high":19.08,"low":18.95,"close":18.98,"volume":101815.95}
{"timestamp":1694966400000,"open":18.97,"high":19.0,"low":18.75,"close":18.9,"volume":191678.84}
{"timestamp":1694980800000,"open":18.9,"high":18.9,"low":18.63,"close":18.81,"volume":299352.79}
{"timestamp":1694995200000,"open":18.81,"high":19.29,"low":18.58,"close":19.2,"volume":559400.31}
{"timestamp":1695009600000,"open":19.2,"high":19.31,"low":18.99,"close":19.13,"volume":528015.71}
{"timestamp":1695024000000,"open":19.12,"high":19.75,"low":19.09,"close":19.58,"volume":697846.68}
{"timestamp":1695038400000,"open":19.58,"high":20.15,"low":19.53,"close":19.95,"volume":915131.26}
{"timestamp":1695052800000,"open":19.96,"high":20.06,"low":19.5,"close":19.78,"volume":835106.41}
{"timestamp":1695067200000,"open":19.78,"high":19.9,"low":19.61,"close":19.64,"volume":196351.49}
{"timestamp":1695081600000,"open":19.65,"high":19.98,"low":19.58,"close":19.96,"volume":286651.69}
{"timestamp":1695096000000,"open":19.97,"high":19.99,"low":19.74,"close":19.79,"volume":149527.95}
{"timestamp":1695110400000,"open":19.79,"high":20.42,"low":19.76,"close":20.21,"volume":719746.7}
{"timestamp":1695124800000,"open":20.21,"high":20.22,"low":19.82,"close":20.13,"volume":730263.88}
{"timestamp":1695139200000,"open":20.13,"high":20.15,"low":19.83,"close":19.94,"volume":1028703.17}
{"timestamp":1695153600000,"open":19.94,"high":20.09,"low":19.84,"close":20.03,"volume":195587.9}
{"timestamp":1695168000000,"open":20.02,"high":20.24,"low":19.85,"close":19.91,"volume":267494.27}
{"timestamp":1695182400000,"open":19.91,"high":19.97,"low":19.8,"close":19.95,"volume":257049.9}
{"timestamp":1695196800000,"open":19.95,"high":20.18,"low":19.87,"close":20.06,"volume":315248.91}
{"timestamp":1695211200000,"open":20.05,"high":20.37,"low":19.9,"close":20.19,"volume":564245.08}
{"timestamp":1695225600000,"open":20.2,"high":20.54,"low":19.88,"close":20.12,"volume":808913.01}
{"timestamp":1695240000000,"open":20.13,"high":20.45,"low":20.1,"close":20.29,"volume":375448.03}
{"timestamp":1695254400000,"open":20.29,"high":20.29,"low":19.92,"close":20.18,"volume":498793.96}
{"timestamp":1695268800000,"open":20.18,"high":20.19,"low":19.76,"close":19.92,"volume":377235.42}
{"timestamp":1695283200000,"open":19.92,"high":19.96,"low":19.5,"close":19.59,"volume":933482.61}
{"timestamp":1695297600000,"open":19.59,"high":19.65,"low":19.29,"close":19.6,"volume":711666.52}
{"timestamp":1695312000000,"open":19.61,"high":19.71,"low":19.53,"close":19.62,"volume":217675.82}
{"timestamp":1695326400000,"open":19.62,"high":19.63,"low":19.42,"close":19.46,"volume":220515.91}
{"timestamp":1695340800000,"open":19.45,"high":19.69,"low":19.23,"close":19.66,"volume":304862.89}
{"timestamp":1695355200000,"open":19.66,"high":19.73,"low":19.54,"close":19.63,"volume":317271.91}
{"timestamp":1695369600000,"open":19.63,"high":19.81,"low":19.58,"close":19.69,"volume":301743.64}
{"timestamp":1695384000000,"open":19.68,"high":19.73,"low":19.45,"close":19.47,"volume":263486.6}
{"timestamp":1695398400000,"open":19.47,"high":19.5,"low":19.3,"close":19.35,"volume":418535.07}
{"timestamp":1695412800000,"open":19.36,"high":19.49,"low":19.15,"close":19.43,"volume":251871.22}
{"timestamp":1695427200000,"open":19.42,"high":19.57,"low":19.29,"close":19.38,"volume":277967.18}
{"timestamp":1695441600000,"open":19.37,"high":19.53,"low":19.32,"close":19.52,"volume":97862.03}
{"timestamp":1695456000000,"open":19.52,"high":19.54,"low":19.44,"close":19.52,"volume":135582.18}
{"timestamp":1695470400000,"open":19.51,"high":19.53,"low":19.3,"close":19.32,"volume":159455.79}
{"timestamp":1695484800000,"open":19.31,"high":19.49,"low":19.29,"close":19.46,"volume":123704.15}
{"timestamp":1695499200000,"open":19.47,"high":19.49,"low":19.38,"close":19.49,"volume":103341.67}
{"timestamp":1695513600000,"open":19.48,"high":19.66,"low":19.44,"close":19.57,"volume":204716.12}
{"timestamp":1695528000000,"open":19.57,"high":19.65,"low":19.49,"close":19.62,"volume":101926.44}
{"timestamp":1695542400000,"open":19.62,"high":19.68,"low":19.53,"close":19.6,"volume":98404.62}
{"timestamp":1695556800000,"open":19.6,"high":19.65,"low":19.44,"close":19.53,"volume":211686.32}
{"timestamp":1695571200000,"open":19.53,"high":19.66,"low":19.43,"close":19.46,"volume":237041.15}
{"timestamp":1695585600000,"open":19.46,"high":19.53,"low":19.2,"close":19.36,"volume":237252.32}
{"timestamp":1695600000000,"open":19.36,"high":19.6,"low":19.07,"close":19.47,"volume":381138.86}
{"timestamp":1695614400000,"open":19.48,"high":19.54,"low":19.34,"close":19.48,"volume":230658.96}
{"timestamp":1695628800000,"open":19.49,"high":19.58,"low":19.4,"close":19.55,"volume":219496.74}
{"timestamp":1695643200000,"open":19.55,"high":19.68,"low":19.44,"close":19.57,"volume":399465.44}
{"timestamp":1695657600000,"open":19.58,"high":19.74,"low":19.46,"close":19.52,"volume":300696.29}
{"timestamp":1695672000000,"open":19.52,"high":19.57,"low":19.35,"close":19.39,"volume":171538.85}
{"timestamp":1695686400000,"open":19.39,"high":19.53,"low":19.29,"close":19.44,"volume":258678.48}
{"timestamp":1695700800000,"open":19.45,"high":19.49,"low":19.3,"close":19.33,"volume":405225.81}
{"timestamp":1695715200000,"open":19.33,"high":19.43,"low":19.24,"close":19.39,"volume":241665.89}
{"timestamp":1695729600000,"open":19.39,"high":19.41,"low":19.13,"close":19.17,"volume":315239.2}
{"timestamp":1695744000000,"open":19.16,"high":19.3,"low":19.12,"close":19.24,"volume":223670.71}
{"timestamp":1695758400000,"open":19.24,"high":19.27,"low":18.84,"close":19.03,"volume":532715.51}
{"timestamp":1695772800000,"open":19.03,"high":19.13,"low":18.94,"close":19.03,"volume":224297.72}
{"timestamp":1695787200000,"open":19.03,"high":19.05,"low":18.9,"close":18.95,"volume":135674.0}
{"timestamp":1695801600000,"open":18.95,"high":19.48,"low":18.87,"close":19.39,"volume":679871.12}
{"timestamp":1695816000000,"open":19.39,"high":19.46,"low":18.76,"close":18.95,"volume":855091.57}
{"timestamp":1695830400000,"open":18.94,"high":19.03,"low":18.73,"close":18.98,"volume":367619.51}
{"timestamp":1695844800000,"open":18.97,"high":19.16,"low":18.88,"close":19.14,"volume":183884.28}
{"timestamp":1695859200000,"open":19.13,"high":19.44,"low":19.1,"close":19.21,"volume":384680.64}
{"timestamp":1695873600000,"open":19.21,"high":19.28,"low":19.17,"close":19.22,"volume":238787.21}
{"timestamp":1695888000000,"open":19.22,"high":19.32,"low":19.1,"close":19.17,"volume":315839.01}
{"timestamp":1695902400000,"open":19.17,"high":19.62,"low":19.15,"close":19.59,"volume":599510.81}
{"timestamp":1695916800000,"open":19.6,"high":19.73,"low":19.43,"close":19.71,"volume":833432.66}
{"timestamp":1695931200000,"open":19.71,"high":19.98,"low":19.58,"close":19.96,"volume":432585.13}
{"timestamp":1695945600000,"open":19.97,"high":20.33,"low":19.85,"close":20.2,"volume":671356.85}
{"timestamp":1695960000000,"open":20.2,"high":20.35,"low":20.05,"close":20.27,"volume":441351.97}
{"timestamp":1695974400000,"open":20.27,"high":20.31,"low":20.04,"close":20.09,"volume":328302.57}
{"timestamp":1695988800000,"open":20.08,"high":20.46,"low":20.03,"close":20.34,"volume":783365.82}
{"timestamp":1696003200000,"open":20.33,"high":20.35,"low":20.08,"close":20.24,"volume":301839.03}
{"timestamp":1696017600000,"open":20.25,"high":20.36,"low":20.2,"close":20.28,"volume":198768.18}
{"timestamp":1696032000000,"open":20.28,"high":20.45,"low":20.2,"close":20.21,"volume":234502.54}
{"timestamp":1696046400000,"open":20.22,"high":20.35,"low":20.07,"close":20.31,"volume":177702.43}
{"timestamp":1696060800000,"open":20.32,"high":20.4,"low":20.26,"close":20.28,"volume":165017.29}
{"timestamp":1696075200000,"open":20.29,"high":21.65,"low":20.28,"close":21.43,"volume":1871418.37}
{"timestamp":1696089600000,"open":21.44,"high":21.81,"low":21.25,"close":21.41,"volume":897592.35}
{"timestamp":1696104000000,"open":21.41,"high":21.46,"low":21.23,"close":21.37,"volume":219124.54}
{"timestamp":1696118400000,"open":21.37,"high":21.43,"low":21.13,"close":21.21,"volume":329369.54}
{"timestamp":1696132800000,"open":21.21,"high":21.41,"low":21.17,"close":21.37,"volume":216073.36}
{"timestamp":1696147200000,"open":21.37,"high":24.25,"low":21.36,"close":22.97,"volume":2383286.95}
{"timestamp":1696161600000,"open":22.97,"high":23.44,"low":22.83,"close":23.1,"volume":1044153.52}
{"timestamp":1696176000000,"open":23.09,"high":23.09,"low":22.44,"close":22.72,"volume":728517.64}
{"timestamp":1696190400000,"open":22.73,"high":24.5,"low":22.58,"close":23.87,"volume":1714927.49}
{"timestamp":1696204800000,"open":23.88,"high":24.34,"low":23.58,"close":24.1,"volume":932998.55}
{"timestamp":1696219200000,"open":24.1,"high":24.8,"low":23.95,"close":24.33,"volume":1175647.01}
{"timestamp":1696233600000,"open":24.33,"high":24.52,"low":23.78,"close":23.82,"volume":747778.73}
{"timestamp":1696248000000,"open":23.83,"high":24.48,"low":23.59,"close":24.06,"volume":1437750.15}
{"timestamp":1696262400000,"open":24.05,"high":24.29,"low":23.08,"close":23.83,"volume":1313087.53}
{"timestamp":1696276800000,"open":23.83,"high":23.83,"low":22.9,"close":23.37,"volume":705823.54}
{"timestamp":1696291200000,"open":23.38,"high":23.81,"low":23.3,"close":23.66,"volume":515701.97}
{"timestamp":1696305600000,"open":23.66,"high":24.25,"low":23.49,"close":23.82,"volume":883391.1}
{"timestamp":1696320000000,"open":23.82,"high":24.47,"low":23.78,"close":23.92,"volume":920484.99}
{"timestamp":1696334400000,"open":23.93,"high":24.77,"low":23.75,"close":23.99,"volume":1997391.25}
{"timestamp":1696348800000,"open":23.99,"high":24.33,"low":23.44,"close":23.52,"volume":864071.46}
{"timestamp":1696363200000,"open":23.52,"high":23.76,"low":23.21,"close":23.6,"volume":713681.49}
{"timestamp":1696377600000,"open":23.61,"high":23.66,"low":22.8,"close":23.12,"volume":998845.48}
{"timestamp":1696392000000,"open":23.11,"high":23.24,"low":22.78,"close":23.17,"volume":376114.73}
{"timestamp":1696406400000,"open":23.16,"high":23.86,"low":23.1,"close":23.58,"volume":624411.49}
{"timestamp":1696420800000,"open":23.59,"high":23.65,"low":22.67,"close":22.69,"volume":874334.67}
{"timestamp":1696435200000,"open":22.69,"high":23.28,"low":22.58,"close":22.92,"volume":811543.52}
{"timestamp":1696449600000,"open":22.92,"high":23.31,"low":22.86,"close":23.13,"volume":260011.44}
{"timestamp":1696464000000,"open":23.13,"high":23.76,"low":23.04,"close":23.24,"volume":523521.64}
{"timestamp":1696478400000,"open":23.24,"high":23.49,"low":22.83,"close":23.01,"volume":406483.15}
{"timestamp":1696492800000,"open":23.0,"high":23.35,"low":22.89,"close":23.22,"volume":372256.56}
{"timestamp":1696507200000,"open":23.23,"high":23.59,"low":22.62,"close":22.8,"volume":981916.8}
{"timestamp":1696521600000,"open":22.8,"high":23.06,"low":22.53,"close":22.8,"volume":628499.18}
{"timestamp":1696536000000,"open":22.8,"high":22.85,"low":22.61,"close":22.7,"volume":375045.45}
{"timestamp":1696550400000,"open":22.7,"high":23.34,"low":22.66,"close":23.19,"volume":493009.17}
{"timestamp":1696564800000,"open":23.19,"high":23.45,"low":22.94,"close":23.34,"volume":412056.95}
{"timestamp":1696579200000,"open":23.34,"high":23.57,"low":23.08,"close":23.18,"volume":890782.22}
{"timestamp":1696593600000,"open":23.18,"high":23.68,"low":22.7,"close":23.51,"volume":1369242.14}
{"timestamp":1696608000000,"open":23.51,"high":23.75,"low":23.33,"close":23.42,"volume":758797.25}
{"timestamp":1696622400000,"open":23.41,"high":23.76,"low":23.29,"close":23.41,"volume":442474.39}
{"timestamp":1696636800000,"open":23.41,"high":23.74,"low":23.34,"close":23.67,"volume":373586.14}
{"timestamp":1696651200000,"open":23.67,"high":24.21,"low":23.47,"close":23.53,"volume":715922.99}
{"timestamp":1696665600000,"open":23.52,"high":23.84,"low":23.36,"close":23.48,"volume":902194.26}
{"timestamp":1696680000000,"open":23.48,"high":23.58,"low":23.29,"close":23.34,"volume":538129.59}
{"timestamp":1696694400000,"open":23.34,"high":23.45,"low":23.08,"close":23.13,"volume":282379.01}
{"timestamp":1696708800000,"open":23.12,"high":23.35,"low":23.11,"close":23.3,"volume":137629.73}
{"timestamp":1696723200000,"open":23.29,"high":23.64,"low":23.18,"close":23.52,"volume":545835.79}
{"timestamp":1696737600000,"open":23.52,"high":23.55,"low":23.2,"close":23.33,"volume":235104.13}
{"timestamp":1696752000000,"open":23.33,"high":23.53,"low":23.16,"close":23.22,"volume":318036.05}
{"timestamp":1696766400000,"open":23.22,"high":23.5,"low":23.06,"close":23.48,"volume":312086.98}
{"timestamp":1696780800000,"open":23.49,"high":23.56,"low":23.26,"close":23.33,"volume":323365.86}
{"timestamp":1696795200000,"open":23.33,"high":23.48,"low":23.17,"close":23.22,"volume":200037.32}
{"timestamp":1696809600000,"open":23.21,"high":23.31,"low":23.08,"close":23.25,"volume":274974.39}
{"timestamp":1696824000000,"open":23.25,"high":23.37,"low":22.85,"close":22.99,"volume":352330.29}
{"timestamp":1696838400000,"open":22.99,"high":23.01,"low":22.05,"close":22.17,"volume":1424599.66}
{"timestamp":1696852800000,"open":22.18,"high":22.39,"low":22.07,"close":22.2,"volume":578867.71}
{"timestamp":1696867200000,"open":22.21,"high":22.43,"low":21.59,"close":22.2,"volume":1302171.92}
{"timestamp":1696881600000,"open":22.2,"high":22.26,"low":22.0,"close":22.1,"volume":253346.51}
{"timestamp":1696896000000,"open":22.09,"high":22.25,"low":21.88,"close":22.14,"volume":331209.87}
{"timestamp":1696910400000,"open":22.15,"high":22.4,"low":22.04,"close":22.33,"volume":203348.79}
{"timestamp":1696924800000,"open":22.32,"high":22.45,"low":22.11,"close":22.13,"volume":433315.93}
{"timestamp":1696939200000,"open":22.13,"high":22.48,"low":21.93,"close":21.98,"volume":567968.29}
{"timestamp":1696953600000,"open":21.97,"high":22.07,"low":21.69,"close":22.03,"volume":589259.65}
{"timestamp":1696968000000,"open":22.04,"high":22.19,"low":21.8,"close":22.11,"volume":209613.71}
{"timestamp":1696982400000,"open":22.11,"high":22.29,"low":21.73,"close":21.98,"volume":450804.5}
{"timestamp":1696996800000,"open":21.98,"high":22.36,"low":21.95,"close":22.02,"volume":478296.4}
{"timestamp":1697011200000,"open":22.01,"high":22.43,"low":21.99,"close":22.14,"volume":527261.52}
{"timestamp":1697025600000,"open":22.14,"high":22.33,"low":21.9,"close":21.99,"volume":573072.75}
{"timestamp":1697040000000,"open":21.99,"high":22.03,"low":21.62,"close":21.91,"volume":535402.22}
{"timestamp":1697054400000,"open":21.9,"high":22.03,"low":21.75,"close":22.01,"volume":169374.55}
{"timestamp":1697068800000,"open":22.01,"high":22.05,"low":21.49,"close":21.71,"volume":496005.5}
{"timestamp":1697083200000,"open":21.71,"high":21.84,"low":21.64,"close":21.64,"volume":177263.39}
{"timestamp":1697097600000,"open":21.64,"high":21.66,"low":21.15,"close":21.5,"volume":849868.64}
{"timestamp":1697112000000,"open":21.51,"high":21.54,"low":21.24,"close":21.27,"volume":482538.66}
{"timestamp":1697126400000,"open":21.28,"high":21.37,"low":20.93,"close":21.22,"volume":706606.53}
{"timestamp":1697140800000,"open":21.22,"high":21.35,"low":21.13,"close":21.28,"volume":208846.3}
{"timestamp":1697155200000,"open":21.29,"high":21.47,"low":21.12,"close":21.13,"volume":242813.79}
{"timestamp":1697169600000,"open":21.13,"high":21.46,"low":21.11,"close":21.39,"volume":275557.12}
{"timestamp":1697184000000,"open":21.4,"high":21.57,"low":21.31,"close":21.48,"volume":264077.8}
{"timestamp":1697198400000,"open":21.49,"high":21.61,"low":21.35,"close":21.43,"volume":444968.74}
{"timestamp":1697212800000,"open":21.42,"high":21.61,"low":21.41,"close":21.58,"volume":226971.27}
{"timestamp":1697227200000,"open":21.57,"high":22.23,"low":21.56,"close":21.84,"volume":949234.37}
{"timestamp":1697241600000,"open":21.85,"high":22.06,"low":21.8,"close":22.03,"volume":309866.99}
{"timestamp":1697256000000,"open":22.04,"high":22.13,"low":21.95,"close":22.05,"volume":194365.82}
{"timestamp":1697270400000,"open":22.06,"high":22.31,"low":21.91,"close":21.98,"volume":403581.98}
{"timestamp":1697284800000,"open":21.97,"high":22.09,"low":21.85,"close":22.08,"volume":190686.48}
{"timestamp":1697299200000,"open":22.08,"high":22.1,"low":21.97,"close":22.04,"volume":107965.77}
{"timestamp":1697313600000,"open":22.04,"high":22.04,"low":21.92,"close":22.0,"volume":97307.5}
{"timestamp":1697328000000,"open":22.0,"high":22.17,"low":21.83,"close":21.93,"volume":175933.98}
{"timestamp":1697342400000,"open":21.93,"high":21.97,"low":21.87,"close":21.94,"volume":116959.13}
{"timestamp":1697356800000,"open":21.93,"high":22.02,"low":21.81,"close":21.87,"volume":339779.16}
{"timestamp":1697371200000,"open":21.87,"high":21.94,"low":21.66,"close":21.73,"volume":280880.52}
{"timestamp":1697385600000,"open":21.74,"high":21.98,"low":21.71,"close":21.91,"volume":236830.41}
{"timestamp":1697400000000,"open":21.91,"high":22.11,"low":21.84,"close":21.93,"volume":305582.58}
{"timestamp":1697414400000,"open":21.93,"high":22.23,"low":21.89,"close":22.11,"volume":226714.46}
{"timestamp":1697428800000,"open":22.11,"high":22.87,"low":22.11,"close":22.82,"volume":776445.15}
{"timestamp":1697443200000,"open":22.82,"high":23.16,"low":22.62,"close":23.16,"volume":795082.1}
{"timestamp":1697457600000,"open":23.15,"high":24.75,"low":22.9,"close":23.15,"volume":3413285.6}
{"timestamp":1697472000000,"open":23.15,"high":24.14,"low":23.15,"close":23.86,"volume":1012269.88}
{"timestamp":1697486400000,"open":23.86,"high":24.2,"low":23.65,"close":23.95,"volume":749845.63}
{"timestamp":1697500800000,"open":23.95,"high":24.34,"low":23.77,"close":24.0,"volume":701374.42}
{"timestamp":1697515200000,"open":24.0,"high":24.23,"low":23.76,"close":24.09,"volume":545982.21}
{"timestamp":1697529600000,"open":24.08,"high":24.56,"low":24.05,"close":24.08,"volume":983649.68}
{"timestamp":1697544000000,"open":24.08,"high":24.19,"low":23.46,"close":23.89,"volume":1000911.48}
{"timestamp":1697558400000,"open":23.89,"high":24.39,"low":23.72,"close":24.17,"volume":709331.72}
{"timestamp":1697572800000,"open":24.17,"high":24.24,"low":23.89,"close":23.93,"volume":514765.8}
{"timestamp":1697587200000,"open":23.94,"high":24.11,"low":23.8,"close":24.04,"volume":310679.54}
{"timestamp":1697601600000,"open":24.04,"high":24.43,"low":23.88,"close":23.89,"volume":725248.11}
{"timestamp":1697616000000,"open":23.89,"high":24.15,"low":23.78,"close":23.81,"volume":338800.81}
{"timestamp":1697630400000,"open":23.81,"high":23.92,"low":23.62,"close":23.68,"volume":506144.38}
{"timestamp":1697644800000,"open":23.68,"high":23.79,"low":23.57,"close":23.7,"volume":315492.83}
{"timestamp":1697659200000,"open":23.7,"high":23.74,"low":23.36,"close":23.42,"volume":786044.29}
{"timestamp":1697673600000,"open":23.41,"high":23.58,"low":23.11,"close":23.46,"volume":481146.1}
{"timestamp":1697688000000,"open":23.45,"high":23.9,"low":23.44,"close":23.86,"volume":349130.66}
{"timestamp":1697702400000,"open":23.86,"high":24.3,"low":23.7,"close":24.28,"volume":841266.05}
{"timestamp":1697716800000,"open":24.29,"high":24.9,"low":24.05,"close":24.77,"volume":1526869.62}
{"timestamp":1697731200000,"open":24.77,"high":25.77,"low":24.67,"close":25.16,"volume":2009614.2}
{"timestamp":1697745600000,"open":25.15,"high":25.25,"low":24.73,"close":24.93,"volume":681142.36}
{"timestamp":1697760000000,"open":24.92,"high":25.72,"low":24.73,"close":25.67,"volume":1065737.19}
{"timestamp":1697774400000,"open":25.67,"high":26.53,"low":25.6,"close":26.24,"volume":1334917.19}
{"timestamp":1697788800000,"open":26.24,"high":27.5,"low":26.23,"close":26.88,"volume":2014897.31}
{"timestamp":1697803200000,"open":26.89,"high":27.14,"low":26.55,"close":26.88,"volume":1115693.2}
{"timestamp":1697817600000,"open":26.89,"high":27.05,"low":26.31,"close":26.88,"volume":1066202.83}
{"timestamp":1697832000000,"open":26.88,"high":27.35,"low":26.7,"close":27.03,"volume":669179.29}
{"timestamp":1697846400000,"open":27.02,"high":27.13,"low":26.65,"close":26.81,"volume":612542.93}
{"timestamp":1697860800000,"open":26.82,"high":28.45,"low":26.66,"close":28.08,"volume":1769369.99}
{"timestamp":1697875200000,"open":28.08,"high":29.97,"low":27.84,"close":29.52,"volume":2240626.25}
{"timestamp":1697889600000,"open":29.51,"high":29.66,"low":28.62,"close":29.04,"volume":1960978.1}
{"timestamp":1697904000000,"open":29.04,"high":29.92,"low":28.87,"close":29.5,"volume":1494558.36}
{"timestamp":1697918400000,"open":29.51,"high":30.31,"low":29.2,"close":29.32,"volume":1498283.09}
{"timestamp":1697932800000,"open":29.33,"high":29.94,"low":29.17,"close":29.73,"volume":878156.63}
{"timestamp":1697947200000,"open":29.73,"high":30.01,"low":28.18,"close":28.8,"volume":1317743.54}
{"timestamp":1697961600000,"open":28.81,"high":29.05,"low":28.09,"close":28.34,"volume":1219024.09}
{"timestamp":1697976000000,"open":28.34,"high":28.9,"low":28.29,"close":28.43,"volume":790577.3}
{"timestamp":1697990400000,"open":28.42,"high":29.16,"low":28.39,"close":28.69,"volume":636169.51}
{"timestamp":1698004800000,"open":28.69,"high":29.33,"low":28.67,"close":29.05,"volume":725808.96}
{"timestamp":1698019200000,"open":29.06,"high":30.67,"low":28.74,"close":30.66,"volume":2243688.66}
{"timestamp":1698033600000,"open":30.66,"high":31.36,"low":29.88,"close":30.1,"volume":2294810.24}
{"timestamp":1698048000000,"open":30.1,"high":30.35,"low":29.31,"close":29.71,"volume":1520712.74}
{"timestamp":1698062400000,"open":29.71,"high":29.88,"low":28.81,"close":28.98,"volume":1448990.33}
{"timestamp":1698076800000,"open":28.98,"high":30.0,"low":28.88,"close":29.91,"volume":1749155.01}
{"timestamp":1698091200000,"open":29.91,"high":32.81,"low":29.75,"close":31.88,"volume":2921189.13}
{"timestamp":1698105600000,"open":31.88,"high":32.57,"low":31.26,"close":31.4,"volume":2746056.34}
{"timestamp":1698120000000,"open":31.39,"high":31.77,"low":30.65,"close":31.25,"volume":1220688.44}
{"timestamp":1698134400000,"open":31.25,"high":31.99,"low":31.17,"close":31.84,"volume":977423.17}
{"timestamp":1698148800000,"open":31.83,"high":32.61,"low":30.5,"close":30.89,"volume":2941783.35}
{"timestamp":1698163200000,"open":30.89,"high":31.2,"low":30.02,"close":30.5,"volume":1759336.28}
{"timestamp":1698177600000,"open":30.5,"high":30.8,"low":29.5,"close":30.17,"volume":1506990.51}
{"timestamp":1698192000000,"open":30.18,"high":32.21,"low":30.0,"close":31.04,"volume":1717292.76}
{"timestamp":1698206400000,"open":31.05,"high":31.87,"low":30.66,"close":30.96,"volume":989454.37}
{"timestamp":1698220800000,"open":30.97,"high":32.51,"low":30.78,"close":32.23,"volume":1661403.7}
{"timestamp":1698235200000,"open":32.23,"high":33.9,"low":32.22,"close":33.41,"volume":3116826.28}
{"timestamp":1698249600000,"open":33.41,"high":33.58,"low":32.28,"close":32.77,"volume":2031640.55}
{"timestamp":1698264000000,"open":32.77,"high":33.07,"low":31.87,"close":32.44,"volume":1066015.23}
{"timestamp":1698278400000,"open":32.43,"high":32.8,"low":31.73,"close":32.75,"volume":949010.23}
{"timestamp":1698292800000,"open":32.76,"high":33.28,"low":32.0,"close":32.82,"volume":840712.34}
{"timestamp":1698307200000,"open":32.82,"high":32.98,"low":31.6,"close":31.82,"volume":1294112.12}
{"timestamp":1698321600000,"open":31.82,"high":32.39,"low":30.91,"close":31.32,"volume":1659362.03}
{"timestamp":1698336000000,"open":31.31,"high":31.69,"low":30.73,"close":31.55,"volume":887578.13}
{"timestamp":1698350400000,"open":31.54,"high":33.25,"low":31.46,"close":32.77,"volume":1309405.86}
{"timestamp":1698364800000,"open":32.78,"high":32.86,"low":31.82,"close":32.39,"volume":875612.67}
{"timestamp":1698379200000,"open":32.39,"high":32.89,"low":32.13,"close":32.34,"volume":700990.78}
{"timestamp":1698393600000,"open":32.34,"high":33.1,"low":32.15,"close":32.58,"volume":1013470.44}
{"timestamp":1698408000000,"open":32.58,"high":33.35,"low":31.92,"close":32.21,"volume":1733459.21}
{"timestamp":1698422400000,"open":32.21,"high":32.49,"low":31.2,"close":31.93,"volume":1369809.81}
{"timestamp":1698436800000,"open":31.92,"high":32.27,"low":31.46,"close":31.73,"volume":579988.44}
{"timestamp":1698451200000,"open":31.73,"high":32.38,"low":31.65,"close":32.34,"volume":361061.49}
{"timestamp":1698465600000,"open":32.34,"high":32.48,"low":32.05,"close":32.28,"volume":379029.3}
{"timestamp":1698480000000,"open":32.27,"high":32.51,"low":32.06,"close":32.2,"volume":406302.61}
{"timestamp":1698494400000,"open":32.2,"high":32.22,"low":31.63,"close":32.03,"volume":622788.4}
{"timestamp":1698508800000,"open":32.03,"high":32.1,"low":31.5,"close":31.58,"volume":426415.69}
{"timestamp":1698523200000,"open":31.58,"high":31.99,"low":31.35,"close":31.63,"volume":398880.92}
{"timestamp":1698537600000,"open":31.62,"high":31.83,"low":31.27,"close":31.57,"volume":338257.37}
{"timestamp":1698552000000,"open":31.56,"high":32.36,"low":31.49,"close":32.29,"volume":667019.28}
{"timestamp":1698566400000,"open":32.29,"high":32.37,"low":32.12,"close":32.25,"volume":406955.96}
{"timestamp":1698580800000,"open":32.26,"high":32.7,"low":32.17,"close":32.63,"volume":604690.78}
{"timestamp":1698595200000,"open":32.63,"high":33.19,"low":32.54,"close":33.0,"volume":979513.06}
{"timestamp":1698609600000,"open":33.0,"high":33.04,"low":32.5,"close":32.83,"volume":487398.45}
{"timestamp":1698624000000,"open":32.83,"high":33.09,"low":32.51,"close":32.74,"volume":659324.3}
{"timestamp":1698638400000,"open":32.73,"high":32.98,"low":32.28,"close":32.56,"volume":681440.26}
{"timestamp":1698652800000,"open":32.55,"high":35.16,"low":32.48,"close":34.94,"volume":3520914.32}
{"timestamp":1698667200000,"open":34.95,"high":35.35,"low":34.51,"close":35.04,"volume":1313940.16}
{"timestamp":1698681600000,"open":35.04,"high":35.05,"low":34.23,"close":34.88,"volume":951939.78}
{"timestamp":1698696000000,"open":34.89,"high":35.01,"low":34.47,"close":34.94,"volume":499696.31}
{"timestamp":1698710400000,"open":34.94,"high":36.47,"low":34.82,"close":35.79,"volume":1842252.88}
{"timestamp":1698724800000,"open":35.79,"high":36.61,"low":35.57,"close":35.72,"volume":1458523.98}
{"timestamp":1698739200000,"open":35.72,"high":36.98,"low":35.59,"close":36.58,"volume":1563634.98}
{"timestamp":1698753600000,"open":36.58,"high":36.68,"low":35.62,"close":36.1,"volume":1551738.79}
{"timestamp":1698768000000,"open":36.1,"high":36.45,"low":35.82,"close":36.28,"volume":745321.83}
{"timestamp":1698782400000,"open":36.27,"high":38.62,"low":36.26,"close":38.4,"volume":2106193.23}
{"timestamp":1698796800000,"open":38.41,"high":38.79,"low":37.9,"close":38.27,"volume":1414812.91}
{"timestamp":1698811200000,"open":38.28,"high":39.4,"low":37.81,"close":38.46,"volume":1303753.47}
{"timestamp":1698825600000,"open":38.46,"high":39.8,"low":38.0,"close":39.28,"volume":2367688.78}
{"timestamp":1698840000000,"open":39.28,"high":41.84,"low":38.85,"close":40.66,"volume":4204939.75}
{"timestamp":1698854400000,"open":40.67,"high":46.9,"low":40.39,"close":42.0,"volume":6909221.28}
{"timestamp":1698868800000,"open":42.0,"high":43.82,"low":40.57,"close":41.15,"volume":3285943.79}
{"timestamp":1698883200000,"open":41.16,"high":42.84,"low":41.1,"close":42.59,"volume":1724949.66}
{"timestamp":1698897600000,"open":42.59,"high":43.46,"low":41.11,"close":43.12,"volume":1650578.51}
{"timestamp":1698912000000,"open":43.12,"high":44.57,"low":42.53,"close":44.47,"volume":1910216.01}
{"timestamp":1698926400000,"open":44.47,"high":44.5,"low":40.01,"close":40.03,"volume":3791236.59}
{"timestamp":1698940800000,"open":40.03,"high":41.58,"low":38.65,"close":41.42,"volume":3681674.4}
{"timestamp":1698955200000,"open":41.42,"high":42.13,"low":39.55,"close":40.23,"volume":1985175.74}
{"timestamp":1698969600000,"open":40.24,"high":40.26,"low":37.98,"close":38.94,"volume":2290996.58}
{"timestamp":1698984000000,"open":38.94,"high":39.12,"low":38.0,"close":39.02,"volume":1320598.02}
{"timestamp":1698998400000,"open":39.02,"high":39.77,"low":38.08,"close":39.15,"volume":1985209.93}
{"timestamp":1699012800000,"open":39.15,"high":40.2,"low":38.8,"close":39.79,"volume":2049869.11}
{"timestamp":1699027200000,"open":39.81,"high":40.06,"low":38.51,"close":39.17,"volume":1538280.02}
{"timestamp":1699041600000,"open":39.17,"high":39.95,"low":39.04,"close":39.45,"volume":1105119.82}
{"timestamp":1699056000000,"open":39.45,"high":41.23,"low":39.0,"close":41.12,"volume":1780704.97}
{"timestamp":1699070400000,"open":41.12,"high":42.06,"low":40.4,"close":41.72,"volume":1649464.07}
{"timestamp":1699084800000,"open":41.72,"high":42.72,"low":41.26,"close":41.53,"volume":1569360.87}
{"timestamp":1699099200000,"open":41.52,"high":42.21,"low":40.82,"close":41.28,"volume":1216599.31}
{"timestamp":1699113600000,"open":41.28,"high":41.88,"low":41.03,"close":41.38,"volume":487690.45}
{"timestamp":1699128000000,"open":41.39,"high":42.69,"low":41.3,"close":42.41,"volume":748762.04}
{"timestamp":1699142400000,"open":42.41,"high":42.85,"low":41.7,"close":42.52,"volume":783261.58}
{"timestamp":1699156800000,"open":42.52,"high":42.54,"low":41.42,"close":41.57,"volume":708728.93}
{"timestamp":1699171200000,"open":41.56,"high":41.81,"low":41.1,"close":41.64,"volume":588265.24}
{"timestamp":1699185600000,"open":41.64,"high":41.88,"low":40.5,"close":40.72,"volume":854099.01}
{"timestamp":1699200000000,"open":40.72,"high":41.6,"low":40.63,"close":40.74,"volume":576377.27}
{"timestamp":1699214400000,"open":40.75,"high":41.55,"low":40.1,"close":41.15,"volume":607230.36}
{"timestamp":1699228800000,"open":41.16,"high":41.83,"low":40.88,"close":41.11,"volume":620297.63}
{"timestamp":1699243200000,"open":41.11,"high":41.23,"low":39.66,"close":39.93,"volume":1077333.26}
{"timestamp":1699257600000,"open":39.93,"high":40.73,"low":39.7,"close":40.32,"volume":635724.65}
{"timestamp":1699272000000,"open":40.32,"high":40.7,"low":39.9,"close":40.23,"volume":853730.46}
{"timestamp":1699286400000,"open":40.23,"high":40.52,"low":39.88,"close":40.48,"volume":657456.12}
{"timestamp":1699300800000,"open":40.49,"high":42.2,"low":40.03,"close":42.16,"volume":1022016.47}
{"timestamp":1699315200000,"open":42.16,"high":42.29,"low":40.08,"close":40.81,"volume":1289109.06}
{"timestamp":1699329600000,"open":40.82,"high":41.68,"low":40.67,"close":41.55,"volume":689817.25}
{"timestamp":1699344000000,"open":41.56,"high":41.75,"low":40.48,"close":41.1,"volume":1012562.46}
{"timestamp":1699358400000,"open":41.1,"high":42.1,"low":40.71,"close":41.21,"volume":1567153.06}
{"timestamp":1699372800000,"open":41.21,"high":44.39,"low":41.02,"close":43.86,"volume":2767947.45}
{"timestamp":1699387200000,"open":43.86,"high":44.78,"low":42.76,"close":42.93,"volume":1500071.19}
{"timestamp":1699401600000,"open":42.93,"high":43.5,"low":42.25,"close":43.37,"volume":698981.97}
{"timestamp":1699416000000,"open":43.36,"high":43.78,"low":42.98,"close":43.49,"volume":515665.94}
{"timestamp":1699430400000,"open":43.47,"high":43.88,"low":43.09,"close":43.31,"volume":716189.83}
{"timestamp":1699444800000,"open":43.3,"high":43.6,"low":42.31,"close":42.77,"volume":929544.53}
{"timestamp":1699459200000,"open":42.77,"high":43.61,"low":42.55,"close":43.1,"volume":768404.65}
{"timestamp":1699473600000,"open":43.08,"high":43.51,"low":42.63,"close":43.13,"volume":951584.09}
{"timestamp":1699488000000,"open":43.12,"high":44.15,"low":42.5,"close":44.09,"volume":1336250.8}
{"timestamp":1699502400000,"open":44.09,"high":44.61,"low":43.8,"close":43.9,"volume":1109507.59}
{"timestamp":1699516800000,"open":43.9,"high":47.45,"low":43.88,"close":47.13,"volume":2569347.77}
{"timestamp":1699531200000,"open":47.13,"high":48.88,"low":45.72,"close":46.4,"volume":3654141.02}
{"timestamp":1699545600000,"open":46.4,"high":46.8,"low":41.36,"close":44.42,"volume":2796957.53}
{"timestamp":1699560000000,"open":44.41,"high":45.74,"low":43.04,"close":45.29,"volume":1080736.62}
{"timestamp":1699574400000,"open":45.3,"high":47.99,"low":45.05,"close":47.4,"volume":1560960.78}
{"timestamp":1699588800000,"open":47.41,"high":48.87,"low":46.81,"close":47.55,"volume":1377620.14}
{"timestamp":1699603200000,"open":47.54,"high":51.2,"low":46.56,"close":50.7,"volume":2897939.39}
{"timestamp":1699617600000,"open":50.7,"high":51.93,"low":48.63,"close":50.87,"volume":3234905.75}
{"timestamp":1699632000000,"open":50.88,"high":54.99,"low":50.64,"close":54.11,"volume":3228527.69}
{"timestamp":1699646400000,"open":54.11,"high":57.54,"low":53.02,"close":56.67,"volume":2408601.6}
{"timestamp":1699660800000,"open":56.67,"high":57.7,"low":54.39,"close":55.84,"volume":2358233.76}
{"timestamp":1699675200000,"open":55.82,"high":56.0,"low":53.55,"close":54.26,"volume":1266492.33}
{"timestamp":1699689600000,"open":54.27,"high":55.84,"low":53.8,"close":55.25,"volume":1082337.57}
{"timestamp":1699704000000,"open":55.25,"high":63.95,"low":55.02,"close":60.89,"volume":4795260.86}
{"timestamp":1699718400000,"open":60.89,"high":62.49,"low":58.1,"close":60.53,"volume":2340562.26}
{"timestamp":1699732800000,"open":60.53,"high":60.53,"low":55.36,"close":56.34,"volume":1947971.52}
{"timestamp":1699747200000,"open":56.36,"high":57.91,"low":54.5,"close":57.39,"volume":2341627.92}
{"timestamp":1699761600000,"open":57.37,"high":61.86,"low":56.44,"close":61.08,"volume":2296003.63}
{"timestamp":1699776000000,"open":61.09,"high":61.45,"low":58.4,"close":59.97,"volume":1645461.95}
{"timestamp":1699790400000,"open":59.98,"high":60.39,"low":57.68,"close":58.62,"volume":1333902.49}
{"timestamp":1699804800000,"open":58.63,"high":58.77,"low":55.5,"close":56.03,"volume":1445932.37}
{"timestamp":1699819200000,"open":56.02,"high":57.57,"low":55.56,"close":56.28,"volume":1183157.03}
{"timestamp":1699833600000,"open":56.27,"high":59.42,"low":55.1,"close":56.99,"volume":1660877.4}
{"timestamp":1699848000000,"open":56.98,"high":59.5,"low":56.65,"close":58.24,"volume":1234307.43}
{"timestamp":1699862400000,"open":58.23,"high":59.6,"low":56.46,"close":57.04,"volume":1236013.66}
{"timestamp":1699876800000,"open":57.02,"high":59.86,"low":54.28,"close":55.64,"volume":2952184.83}
{"timestamp":1699891200000,"open":55.63,"high":56.9,"low":52.2,"close":54.64,"volume":2151097.05}
{"timestamp":1699905600000,"open":54.64,"high":54.65,"low":51.28,"close":51.6,"volume":1832382.87}
{"timestamp":1699920000000,"open":51.6,"high":54.84,"low":51.12,"close":54.03,"volume":1842957.17}
{"timestamp":1699934400000,"open":54.03,"high":55.44,"low":53.79,"close":55.16,"volume":1406067.72}
{"timestamp":1699948800000,"open":55.16,"high":55.82,"low":52.01,"close":52.65,"volume":1472104.57}
{"timestamp":1699963200000,"open":52.65,"high":57.99,"low":52.01,"close":56.23,"volume":3545586.39}
{"timestamp":1699977600000,"open":56.22,"high":56.98,"low":52.2,"close":55.1,"volume":2470820.56}
{"timestamp":1699992000000,"open":55.1,"high":57.44,"low":54.81,"close":56.81,"volume":1476241.83}
{"timestamp":1700006400000,"open":56.81,"high":57.97,"low":56.15,"close":56.24,"volume":1005579.01}
{"timestamp":1700020800000,"open":56.24,"high":59.68,"low":56.23,"close":59.16,"volume":1435076.91}
{"timestamp":1700035200000,"open":59.17,"high":63.5,"low":58.72,"close":62.99,"volume":2368273.48}
{"timestamp":1700049600000,"open":62.98,"high":63.92,"low":61.27,"close":62.42,"volume":2692044.4}
{"timestamp":1700064000000,"open":62.43,"high":65.8,"low":60.61,"close":65.33,"volume":3059141.43}
{"timestamp":1700078400000,"open":65.34,"high":67.12,"low":64.13,"close":65.43,"volume":2239994.05}
{"timestamp":1700092800000,"open":65.43,"high":66.72,"low":64.4,"close":65.88,"volume":1645316.77}
{"timestamp":1700107200000,"open":65.88,"high":68.2,"low":64.72,"close":65.68,"volume":1736121.23}
{"timestamp":1700121600000,"open":65.67,"high":66.11,"low":63.28,"close":64.03,"volume":2144018.51}
{"timestamp":1700136000000,"open":64.02,"high":64.7,"low":60.44,"close":61.6,"volume":3138042.4}
{"timestamp":1700150400000,"open":61.61,"high":62.87,"low":59.0,"close":62.34,"volume":2321547.81}
{"timestamp":1700164800000,"open":62.34,"high":62.89,"low":56.31,"close":57.8,"volume":2883280.32}
{"timestamp":1700179200000,"open":57.81,"high":60.57,"low":57.63,"close":58.95,"volume":2119898.51}
{"timestamp":1700193600000,"open":58.95,"high":59.97,"low":58.0,"close":58.16,"volume":1414344.14}
{"timestamp":1700208000000,"open":58.16,"high":59.04,"low":56.47,"close":58.15,"volume":1805903.2}
{"timestamp":1700222400000,"open":58.14,"high":59.63,"low":54.1,"close":55.04,"volume":2935638.82}
{"timestamp":1700236800000,"open":55.04,"high":58.95,"low":54.39,"close":57.58,"volume":2617254.69}
{"timestamp":1700251200000,"open":57.58,"high":59.46,"low":57.48,"close":58.51,"volume":1075264.42}
{"timestamp":1700265600000,"open":58.52,"high":58.62,"low":56.31,"close":56.68,"volume":1112644.71}
{"timestamp":1700280000000,"open":56.68,"high":57.45,"low":54.7,"close":56.36,"volume":1350497.55}
{"timestamp":1700294400000,"open":56.36,"high":57.64,"low":56.05,"close":56.96,"volume":898248.89}
{"timestamp":1700308800000,"open":56.97,"high":58.35,"low":55.5,"close":58.01,"volume":1504216.21}
{"timestamp":1700323200000,"open":58.01,"high":59.37,"low":57.51,"close":59.06,"volume":1680275.08}
{"timestamp":1700337600000,"open":59.07,"high":59.31,"low":57.97,"close":58.56,"volume":829064.06}
{"timestamp":1700352000000,"open":58.56,"high":58.57,"low":56.61,"close":58.25,"volume":832602.36}
{"timestamp":1700366400000,"open":58.25,"high":60.93,"low":57.75,"close":60.44,"volume":1431223.99}
{"timestamp":1700380800000,"open":60.44,"high":61.79,"low":59.42,"close":59.87,"volume":1658903.29}
{"timestamp":1700395200000,"open":59.87,"high":60.35,"low":59.08,"close":59.97,"volume":988668.38}
{"timestamp":1700409600000,"open":59.98,"high":61.29,"low":59.41,"close":61.19,"volume":952723.55}
{"timestamp":1700424000000,"open":61.2,"high":62.1,"low":60.14,"close":61.1,"volume":1145528.52}
{"timestamp":1700438400000,"open":61.1,"high":61.33,"low":59.78,"close":59.92,"volume":973344.61}
{"timestamp":1700452800000,"open":59.91,"high":60.18,"low":59.12,"close":59.88,"volume":672604.57}
{"timestamp":1700467200000,"open":59.89,"high":61.09,"low":59.3,"close":60.08,"volume":888828.5}
{"timestamp":1700481600000,"open":60.08,"high":60.63,"low":57.6,"close":59.01,"volume":1490147.98}
{"timestamp":1700496000000,"open":59.01,"high":59.41,"low":56.6,"close":57.54,"volume":1842382.6}
{"timestamp":1700510400000,"open":57.54,"high":57.79,"low":56.0,"close":56.57,"volume":1260254.02}
{"timestamp":1700524800000,"open":56.57,"high":57.4,"low":55.1,"close":56.0,"volume":1155926.31}
{"timestamp":1700539200000,"open":56.01,"high":56.45,"low":55.3,"close":55.39,"volume":800519.87}
{"timestamp":1700553600000,"open":55.39,"high":57.12,"low":55.36,"close":56.27,"volume":939525.79}
{"timestamp":1700568000000,"open":56.28,"high":56.65,"low":52.73,"close":55.11,"volume":2472966.67}
{"timestamp":1700582400000,"open":55.11,"high":56.24,"low":52.35,"close":54.81,"volume":2727687.85}
{"timestamp":1700596800000,"open":54.82,"high":55.8,"low":51.23,"close":51.65,"volume":2644462.41}
{"timestamp":1700611200000,"open":51.65,"high":54.46,"low":51.43,"close":54.37,"volume":1484593.69}
{"timestamp":1700625600000,"open":54.36,"high":55.29,"low":53.89,"close":54.67,"volume":867782.35}
{"timestamp":1700640000000,"open":54.68,"high":55.23,"low":54.37,"close":54.53,"volume":893664.07}
{"timestamp":1700654400000,"open":54.53,"high":55.73,"low":54.04,"close":54.94,"volume":1376751.33}
{"timestamp":1700668800000,"open":54.94,"high":57.67,"low":54.4,"close":57.34,"volume":1775262.1}
{"timestamp":1700683200000,"open":57.33,"high":58.94,"low":56.93,"close":57.56,"volume":1493411.11}
{"timestamp":1700697600000,"open":57.55,"high":58.49,"low":56.98,"close":57.64,"volume":917047.17}
{"timestamp":1700712000000,"open":57.64,"high":58.53,"low":57.5,"close":57.8,"volume":555542.87}
{"timestamp":1700726400000,"open":57.81,"high":58.98,"low":57.2,"close":57.97,"volume":855837.5}
{"timestamp":1700740800000,"open":57.98,"high":59.63,"low":56.43,"close":56.6,"volume":1599333.56}
{"timestamp":1700755200000,"open":56.61,"high":57.32,"low":56.14,"close":56.35,"volume":606884.09}
{"timestamp":1700769600000,"open":56.34,"high":57.05,"low":56.29,"close":56.51,"volume":390989.96}
{"timestamp":1700784000000,"open":56.52,"high":57.6,"low":56.2,"close":57.28,"volume":528395.14}
{"timestamp":1700798400000,"open":57.27,"high":57.44,"low":56.67,"close":57.34,"volume":361537.77}
{"timestamp":1700812800000,"open":57.34,"high":58.79,"low":57.08,"close":58.03,"volume":993196.92}
{"timestamp":1700827200000,"open":58.02,"high":58.52,"low":57.2,"close":58.13,"volume":858031.5}
{"timestamp":1700841600000,"open":58.13,"high":58.43,"low":56.82,"close":57.14,"volume":746393.52}
{"timestamp":1700856000000,"open":57.14,"high":57.6,"low":56.5,"close":56.86,"volume":418097.07}
{"timestamp":1700870400000,"open":56.86,"high":59.82,"low":55.7,"close":58.83,"volume":1668765.42}
{"timestamp":1700884800000,"open":58.82,"high":58.98,"low":58.41,"close":58.6,"volume":451257.98}
{"timestamp":1700899200000,"open":58.59,"high":58.83,"low":57.33,"close":57.81,"volume":604978.82}
{"timestamp":1700913600000,"open":57.81,"high":58.74,"low":57.7,"close":58.55,"volume":452530.46}
{"timestamp":1700928000000,"open":58.55,"high":59.7,"low":58.34,"close":59.03,"volume":607852.14}
{"timestamp":1700942400000,"open":59.03,"high":59.3,"low":58.61,"close":58.82,"volume":309744.46}
{"timestamp":1700956800000,"open":58.81,"high":59.04,"low":57.99,"close":58.31,"volume":347330.45}
{"timestamp":1700971200000,"open":58.32,"high":58.65,"low":58.16,"close":58.41,"volume":250885.73}
{"timestamp":1700985600000,"open":58.4,"high":58.63,"low":57.75,"close":57.86,"volume":374112.83}
{"timestamp":1701000000000,"open":57.86,"high":58.11,"low":56.67,"close":57.1,"volume":794972.27}
{"timestamp":1701014400000,"open":57.09,"high":57.3,"low":56.12,"close":57.2,"volume":738890.77}
{"timestamp":1701028800000,"open":57.2,"high":58.69,"low":57.01,"close":57.57,"volume":591645.42}
{"timestamp":1701043200000,"open":57.57,"high":58.09,"low":56.15,"close":56.6,"volume":528071.71}
{"timestamp":1701057600000,"open":56.6,"high":57.34,"low":55.5,"close":55.93,"volume":638105.59}
{"timestamp":1701072000000,"open":55.93,"high":56.29,"low":54.69,"close":55.02,"volume":923157.3}
{"timestamp":1701086400000,"open":55.02,"high":55.22,"low":53.91,"close":53.94,"volume":896291.54}
{"timestamp":1701100800000,"open":53.94,"high":55.15,"low":53.47,"close":54.13,"volume":940354.36}
{"timestamp":1701115200000,"open":54.12,"high":55.17,"low":53.68,"close":55.06,"volume":692889.1}
{"timestamp":1701129600000,"open":55.06,"high":55.42,"low":54.62,"close":54.96,"volume":507346.22}
{"timestamp":1701144000000,"open":54.96,"high":55.32,"low":53.94,"close":55.09,"volume":810241.88}
{"timestamp":1701158400000,"open":55.08,"high":56.35,"low":54.65,"close":56.19,"volume":871902.04}
{"timestamp":1701172800000,"open":56.19,"high":56.42,"low":55.41,"close":56.05,"volume":912558.38}
{"timestamp":1701187200000,"open":56.05,"high":58.4,"low":55.95,"close":58.04,"volume":1758369.37}
{"timestamp":1701201600000,"open":58.04,"high":58.65,"low":57.56,"close":58.18,"volume":782498.06}
{"timestamp":1701216000000,"open":58.18,"high":58.85,"low":57.72,"close":58.53,"volume":847442.89}
{"timestamp":1701230400000,"open":58.54,"high":59.64,"low":58.2,"close":59.36,"volume":1225784.43}
{"timestamp":1701244800000,"open":59.37,"high":61.78,"low":59.36,"close":60.64,"volume":1963614.53}
{"timestamp":1701259200000,"open":60.63,"high":61.62,"low":59.11,"close":60.06,"volume":1731514.27}
{"timestamp":1701273600000,"open":60.06,"high":60.39,"low":58.88,"close":60.06,"volume":1028232.13}
{"timestamp":1701288000000,"open":60.05,"high":60.26,"low":58.6,"close":59.31,"volume":777804.59}
{"timestamp":1701302400000,"open":59.31,"high":60.75,"low":58.75,"close":60.42,"volume":856129.39}
{"timestamp":1701316800000,"open":60.42,"high":61.25,"low":59.65,"close":60.0,"volume":744943.05}
{"timestamp":1701331200000,"open":60.01,"high":60.94,"low":59.24,"close":60.78,"volume":669029.99}
{"timestamp":1701345600000,"open":60.79,"high":61.7,"low":59.15,"close":59.59,"volume":1166883.21}
{"timestamp":1701360000000,"open":59.6,"high":60.0,"low":58.96,"close":59.99,"volume":625384.52}
{"timestamp":1701374400000,"open":59.99,"high":60.18,"low":58.98,"close":59.3,"volume":534733.85}
{"timestamp":1701388800000,"open":59.3,"high":61.08,"low":58.6,"close":60.75,"volume":1050384.86}
{"timestamp":1701403200000,"open":60.76,"high":61.3,"low":60.21,"close":60.86,"volume":794683.57}
{"timestamp":1701417600000,"open":60.87,"high":61.9,"low":60.68,"close":61.04,"volume":956545.49}
{"timestamp":1701432000000,"open":61.05,"high":61.2,"low":59.75,"close":60.12,"volume":827951.61}
{"timestamp":1701446400000,"open":60.13,"high":61.66,"low":59.87,"close":60.51,"volume":1155640.4}
{"timestamp":1701460800000,"open":60.52,"high":60.71,"low":59.58,"close":59.75,"volume":637288.13}
{"timestamp":1701475200000,"open":59.74,"high":61.15,"low":59.67,"close":61.01,"volume":603346.26}
{"timestamp":1701489600000,"open":61.02,"high":62.65,"low":60.8,"close":62.01,"volume":976740.69}
{"timestamp":1701504000000,"open":62.01,"high":62.48,"low":61.61,"close":62.15,"volume":723255.49}
{"timestamp":1701518400000,"open":62.15,"high":62.56,"low":61.45,"close":61.89,"volume":751833.55}
{"timestamp":1701532800000,"open":61.88,"high":63.32,"low":61.31,"close":62.98,"volume":972267.68}
{"timestamp":1701547200000,"open":62.98,"high":63.9,"low":62.71,"close":63.66,"volume":871060.09}
{"timestamp":1701561600000,"open":63.66,"high":65.53,"low":63.51,"close":64.09,"volume":1496475.59}
{"timestamp":1701576000000,"open":64.08,"high":64.3,"low":63.48,"close":63.96,"volume":610226.33}
{"timestamp":1701590400000,"open":63.95,"high":64.13,"low":63.03,"close":63.52,"volume":501092.46}
{"timestamp":1701604800000,"open":63.53,"high":63.62,"low":62.44,"close":62.98,"volume":788326.99}
{"timestamp":1701619200000,"open":62.99,"high":63.02,"low":62.22,"close":62.94,"volume":479086.58}
{"timestamp":1701633600000,"open":62.94,"high":64.1,"low":62.52,"close":62.98,"volume":799990.7}
{"timestamp":1701648000000,"open":62.99,"high":64.88,"low":62.92,"close":64.23,"volume":1147886.74}
{"timestamp":1701662400000,"open":64.22,"high":65.25,"low":63.54,"close":63.69,"volume":1220048.62}
{"timestamp":1701676800000,"open":63.69,"high":64.35,"low":59.75,"close":62.11,"volume":2072881.97}
{"timestamp":1701691200000,"open":62.11,"high":62.27,"low":59.94,"close":60.53,"volume":1604726.12}
{"timestamp":1701705600000,"open":60.53,"high":61.31,"low":60.32,"close":61.04,"volume":867857.85}
{"timestamp":1701720000000,"open":61.03,"high":62.1,"low":60.66,"close":61.64,"volume":782814.89}
{"timestamp":1701734400000,"open":61.63,"high":62.17,"low":59.66,"close":60.62,"volume":1092424.75}
{"timestamp":1701748800000,"open":60.62,"high":60.66,"low":59.11,"close":59.69,"volume":994308.42}
{"timestamp":1701763200000,"open":59.69,"high":60.44,"low":59.43,"close":60.16,"volume":655510.75}
{"timestamp":1701777600000,"open":60.16,"high":61.64,"low":59.98,"close":60.96,"volume":982283.85}
{"timestamp":1701792000000,"open":60.95,"high":62.6,"low":60.38,"close":61.37,"volume":1530138.48}
{"timestamp":1701806400000,"open":61.37,"high":61.63,"low":60.21,"close":61.03,"volume":777772.01}
{"timestamp":1701820800000,"open":61.04,"high":64.47,"low":61.03,"close":64.36,"volume":2619357.89}
{"timestamp":1701835200000,"open":64.36,"high":64.66,"low":62.59,"close":63.36,"volume":1517385.78}
{"timestamp":1701849600000,"open":63.35,"high":66.68,"low":62.0,"close":63.05,"volume":3390580.58}
{"timestamp":1701864000000,"open":63.04,"high":63.75,"low":62.35,"close":62.61,"volume":1428525.7}
{"timestamp":1701878400000,"open":62.61,"high":64.45,"low":62.48,"close":64.42,"volume":922672.67}
{"timestamp":1701892800000,"open":64.42,"high":64.6,"low":61.5,"close":61.85,"volume":1242613.06}
{"timestamp":1701907200000,"open":61.85,"high":63.97,"low":61.64,"close":62.92,"volume":881565.57}
{"timestamp":1701921600000,"open":62.92,"high":63.84,"low":62.85,"close":63.37,"volume":643466.13}
{"timestamp":1701936000000,"open":63.36,"high":64.32,"low":61.78,"close":64.18,"volume":1985622.8}
{"timestamp":1701950400000,"open":64.18,"high":66.18,"low":63.61,"close":65.81,"volume":2228490.43}
{"timestamp":1701964800000,"open":65.81,"high":67.49,"low":64.5,"close":64.77,"volume":2256278.76}
{"timestamp":1701979200000,"open":64.77,"high":69.37,"low":64.63,"close":67.74,"volume":2653159.63}
{"timestamp":1701993600000,"open":67.74,"high":72.29,"low":67.74,"close":71.47,"volume":2689786.14}
{"timestamp":1702008000000,"open":71.47,"high":72.87,"low":70.83,"close":71.39,"volume":2255047.75}
{"timestamp":1702022400000,"open":71.38,"high":73.78,"low":70.45,"close":72.95,"volume":1667551.94}
{"timestamp":1702036800000,"open":72.95,"high":74.3,"low":71.7,"close":72.02,"volume":2019399.75}
{"timestamp":1702051200000,"open":72.02,"high":74.08,"low":72.0,"close":72.28,"volume":1510474.5}
{"timestamp":1702065600000,"open":72.28,"high":75.3,"low":72.26,"close":74.94,"volume":1172570.268}
{"timestamp":1702080000000,"open":74.93,"high":75.53,"low":72.9,"close":74.16,"volume":1267033.58}
{"timestamp":1702094400000,"open":74.16,"high":77.78,"low":73.66,"close":76.96,"volume":1757326.65}
{"timestamp":1702108800000,"open":76.96,"high":77.5,"low":74.6,"close":77.1,"volume":1793415.25}
{"timestamp":1702123200000,"open":77.1,"high":77.46,"low":75.13,"close":75.57,"volume":1472962.31}
{"timestamp":1702137600000,"open":75.57,"high":75.84,"low":72.73,"close":74.08,"volume":1303717.18}
{"timestamp":1702152000000,"open":74.09,"high":74.32,"low":71.5,"close":72.3,"volume":1215509.33}
{"timestamp":1702166400000,"open":72.31,"high":74.0,"low":72.17,"close":73.0,"volume":825597.81}
{"timestamp":1702180800000,"open":73.0,"high":73.61,"low":71.64,"close":72.47,"volume":887680.25}
{"timestamp":1702195200000,"open":72.48,"high":72.75,"low":70.67,"close":71.42,"volume":1200906.05}
{"timestamp":1702209600000,"open":71.42,"high":74.64,"low":71.36,"close":73.73,"volume":1256566.53}
{"timestamp":1702224000000,"open":73.72,"high":74.1,"low":72.16,"close":73.47,"volume":747433.36}
{"timestamp":1702238400000,"open":73.46,"high":74.89,"low":73.3,"close":74.87,"volume":968624.01}
{"timestamp":1702252800000,"open":74.88,"high":75.0,"low":64.18,"close":70.88,"volume":3618084.48}
{"timestamp":1702267200000,"open":70.88,"high":71.2,"low":67.72,"close":68.49,"volume":1995097.35}
{"timestamp":1702281600000,"open":68.5,"high":69.96,"low":67.73,"close":69.66,"volume":1440411.39}
{"timestamp":1702296000000,"open":69.66,"high":69.85,"low":66.92,"close":69.26,"volume":1937703.34}
{"timestamp":1702310400000,"open":69.26,"high":70.88,"low":67.94,"close":69.33,"volume":2578456.75}
{"timestamp":1702324800000,"open":69.32,"high":70.6,"low":67.74,"close":70.25,"volume":1400935.16}
{"timestamp":1702339200000,"open":70.24,"high":72.42,"low":70.23,"close":71.18,"volume":1414268.02}
{"timestamp":1702353600000,"open":71.18,"high":71.78,"low":69.61,"close":71.77,"volume":968396.96}
{"timestamp":1702368000000,"open":71.76,"high":72.2,"low":70.5,"close":70.61,"volume":1094171.06}
{"timestamp":1702382400000,"open":70.62,"high":71.79,"low":68.21,"close":68.46,"volume":1760070.99}
{"timestamp":1702396800000,"open":68.45,"high":68.78,"low":65.75,"close":67.62,"volume":1718498.87}
{"timestamp":1702411200000,"open":67.62,"high":69.09,"low":66.93,"close":68.6,"volume":808057.74}
{"timestamp":1702425600000,"open":68.6,"high":68.76,"low":65.12,"close":65.48,"volume":1672081.87}
{"timestamp":1702440000000,"open":65.51,"high":66.28,"low":63.67,"close":64.89,"volume":1516428.06}
{"timestamp":1702454400000,"open":64.9,"high":66.6,"low":64.79,"close":65.38,"volume":904862.68}
{"timestamp":1702468800000,"open":65.37,"high":68.17,"low":65.1,"close":67.56,"volume":1259262.87}
{"timestamp":1702483200000,"open":67.57,"high":70.58,"low":66.76,"close":70.35,"volume":1323176.39}
{"timestamp":1702497600000,"open":70.35,"high":72.6,"low":70.09,"close":70.62,"volume":1596113.57}
{"timestamp":1702512000000,"open":70.62,"high":71.05,"low":69.66,"close":70.08,"volume":770545.75}
{"timestamp":1702526400000,"open":70.08,"high":71.94,"low":69.7,"close":71.52,"volume":897888.48}
{"timestamp":1702540800000,"open":71.52,"high":73.7,"low":71.06,"close":73.53,"volume":1073890.17}
{"timestamp":1702555200000,"open":73.52,"high":73.87,"low":68.18,"close":71.65,"volume":1902560.45}
{"timestamp":1702569600000,"open":71.65,"high":74.48,"low":71.64,"close":73.28,"volume":1463114.91}
{"timestamp":1702584000000,"open":73.28,"high":76.24,"low":72.67,"close":75.68,"volume":1385589.65}
{"timestamp":1702598400000,"open":75.68,"high":75.85,"low":73.98,"close":74.38,"volume":999348.81}
{"timestamp":1702612800000,"open":74.38,"high":77.05,"low":74.38,"close":76.62,"volume":1623413.49}
{"timestamp":1702627200000,"open":76.63,"high":79.31,"low":76.16,"close":79.14,"volume":1857901.38}
{"timestamp":1702641600000,"open":79.13,"high":79.5,"low":75.22,"close":76.06,"volume":1773015.47}
{"timestamp":1702656000000,"open":76.06,"high":77.49,"low":73.61,"close":76.94,"volume":1411276.58}
{"timestamp":1702670400000,"open":76.94,"high":77.23,"low":72.13,"close":72.51,"volume":1169611.71}
{"timestamp":1702684800000,"open":72.51,"high":74.41,"low":71.18,"close":74.21,"volume":1333578.07}
{"timestamp":1702699200000,"open":74.21,"high":74.59,"low":73.64,"close":74.38,"volume":649312.88}
{"timestamp":1702713600000,"open":74.39,"high":75.15,"low":73.77,"close":75.15,"volume":606053.97}
{"timestamp":1702728000000,"open":75.14,"high":77.22,"low":74.91,"close":77.15,"volume":1135896.29}
{"timestamp":1702742400000,"open":77.16,"high":77.17,"low":73.78,"close":74.16,"volume":1028015.09}
{"timestamp":1702756800000,"open":74.16,"high":74.58,"low":72.84,"close":73.72,"volume":760223.31}
{"timestamp":1702771200000,"open":73.71,"high":74.12,"low":72.55,"close":73.51,"volume":709526.62}
{"timestamp":1702785600000,"open":73.51,"high":74.24,"low":72.03,"close":72.38,"volume":724314.41}
{"timestamp":1702800000000,"open":72.38,"high":73.32,"low":71.82,"close":73.08,"volume":544916.49}
{"timestamp":1702814400000,"open":73.08,"high":73.29,"low":71.39,"close":72.68,"volume":868243.92}
{"timestamp":1702828800000,"open":72.68,"high":75.05,"low":72.25,"close":73.54,"volume":1266061.2}
{"timestamp":1702843200000,"open":73.55,"high":74.22,"low":70.36,"close":70.87,"volume":995578.62}
{"timestamp":1702857600000,"open":70.85,"high":71.97,"low":68.56,"close":69.94,"volume":1377410.52}
{"timestamp":1702872000000,"open":69.94,"high":70.21,"low":68.68,"close":68.94,"volume":850342.31}
{"timestamp":1702886400000,"open":68.94,"high":69.95,"low":67.0,"close":69.01,"volume":1576272.17}
{"timestamp":1702900800000,"open":69.02,"high":71.85,"low":68.23,"close":70.73,"volume":1331992.78}
{"timestamp":1702915200000,"open":70.73,"high":72.69,"low":70.41,"close":72.34,"volume":807723.38}
{"timestamp":1702929600000,"open":72.34,"high":75.46,"low":71.66,"close":74.42,"volume":1276081.17}
{"timestamp":1702944000000,"open":74.41,"high":76.09,"low":73.83,"close":75.27,"volume":1052506.6}
{"timestamp":1702958400000,"open":75.27,"high":76.37,"low":74.97,"close":75.71,"volume":956282.81}
{"timestamp":1702972800000,"open":75.71,"high":76.11,"low":74.49,"close":74.63,"volume":817368.48}
{"timestamp":1702987200000,"open":74.62,"high":75.13,"low":72.79,"close":73.67,"volume":1075997.02}
{"timestamp":1703001600000,"open":73.68,"high":74.39,"low":71.78,"close":74.26,"volume":1132491.49}
{"timestamp":1703016000000,"open":74.26,"high":75.42,"low":72.3,"close":73.0,"volume":1052159.76}
{"timestamp":1703030400000,"open":73.0,"high":75.11,"low":72.96,"close":74.92,"volume":1140457.36}
{"timestamp":1703044800000,"open":74.92,"high":76.18,"low":74.33,"close":76.07,"volume":930907.36}
{"timestamp":1703059200000,"open":76.07,"high":78.6,"low":75.5,"close":77.07,"volume":1795182.79}
{"timestamp":1703073600000,"open":77.06,"high":81.25,"low":76.34,"close":80.68,"volume":2275041.29}
{"timestamp":1703088000000,"open":80.68,"high":84.14,"low":79.04,"close":81.07,"volume":2762064.92}
{"timestamp":1703102400000,"open":81.07,"high":82.46,"low":79.25,"close":82.21,"volume":1797640.57}
{"timestamp":1703116800000,"open":82.22,"high":84.69,"low":81.03,"close":83.38,"volume":1661051.44}
{"timestamp":1703131200000,"open":83.38,"high":87.14,"low":83.03,"close":86.83,"volume":1782116.39}
{"timestamp":1703145600000,"open":86.84,"high":88.42,"low":85.13,"close":87.01,"volume":1872791.21}
{"timestamp":1703160000000,"open":87.01,"high":88.71,"low":85.6,"close":87.5,"volume":1760956.68}
{"timestamp":1703174400000,"open":87.5,"high":95.35,"low":87.48,"close":92.89,"volume":3345450.82}
{"timestamp":1703188800000,"open":92.88,"high":95.54,"low":91.22,"close":93.84,"volume":1707277.81}
{"timestamp":1703203200000,"open":93.86,"high":99.5,"low":93.06,"close":97.77,"volume":2715075.81}
{"timestamp":1703217600000,"open":97.78,"high":99.28,"low":92.21,"close":93.78,"volume":2525045.15}
{"timestamp":1703232000000,"open":93.78,"high":95.23,"low":90.34,"close":93.78,"volume":2257481.44}
{"timestamp":1703246400000,"open":93.79,"high":96.8,"low":92.0,"close":96.31,"volume":1786153.01}
{"timestamp":1703260800000,"open":96.31,"high":97.63,"low":93.34,"close":96.91,"volume":1721157.74}
{"timestamp":1703275200000,"open":96.91,"high":98.42,"low":95.8,"close":97.9,"volume":970208.41}
{"timestamp":1703289600000,"open":97.91,"high":98.22,"low":93.33,"close":93.73,"volume":1142516.09}
{"timestamp":1703304000000,"open":93.72,"high":96.52,"low":92.8,"close":95.36,"volume":700873.72}
{"timestamp":1703318400000,"open":95.35,"high":96.4,"low":94.71,"close":95.87,"volume":614291.6}
{"timestamp":1703332800000,"open":95.87,"high":97.3,"low":95.28,"close":96.77,"volume":913486.17}
{"timestamp":1703347200000,"open":96.77,"high":103.82,"low":96.12,"close":102.88,"volume":2468762.94}
{"timestamp":1703361600000,"open":102.87,"high":110.0,"low":101.46,"close":107.88,"volume":2496490.08}
{"timestamp":1703376000000,"open":107.88,"high":117.69,"low":107.3,"close":116.22,"volume":2737295.41}
{"timestamp":1703390400000,"open":116.22,"high":118.1,"low":109.76,"close":114.51,"volume":2402187.95}
{"timestamp":1703404800000,"open":114.5,"high":114.7,"low":107.58,"close":110.34,"volume":2040168.03}
{"timestamp":1703419200000,"open":110.35,"high":114.44,"low":109.05,"close":113.55,"volume":1549568.5}
{"timestamp":1703433600000,"open":113.56,"high":116.8,"low":112.22,"close":115.16,"volume":1674680.82}
{"timestamp":1703448000000,"open":115.15,"high":115.5,"low":109.51,"close":112.45,"volume":1857798.32}
{"timestamp":1703462400000,"open":112.45,"high":113.07,"low":107.92,"close":112.03,"volume":1448513.16}
{"timestamp":1703476800000,"open":112.03,"high":114.46,"low":111.57,"close":112.93,"volume":990162.85}
{"timestamp":1703491200000,"open":112.94,"high":113.65,"low":109.67,"close":111.75,"volume":977878.38}
{"timestamp":1703505600000,"open":111.75,"high":124.3,"low":110.2,"close":123.15,"volume":3136298.75}
{"timestamp":1703520000000,"open":123.15,"high":126.36,"low":120.5,"close":121.26,"volume":2603096.12}
{"timestamp":1703534400000,"open":121.26,"high":123.99,"low":116.42,"close":120.91,"volume":1958548.66}
{"timestamp":1703548800000,"open":120.91,"high":121.36,"low":116.69,"close":119.37,"volume":1192461.25}
{"timestamp":1703563200000,"open":119.37,"high":120.69,"low":110.67,"close":113.4,"volume":2456746.22}
{"timestamp":1703577600000,"open":113.41,"high":115.85,"low":111.15,"close":114.8,"volume":1682934.17}
{"timestamp":1703592000000,"open":114.81,"high":117.16,"low":110.27,"close":110.51,"volume":1960745.03}
{"timestamp":1703606400000,"open":110.52,"high":112.91,"low":102.09,"close":106.65,"volume":3335379.75}
{"timestamp":1703620800000,"open":106.66,"high":113.07,"low":106.16,"close":112.49,"volume":1671828.96}
{"timestamp":1703635200000,"open":112.48,"high":113.6,"low":107.84,"close":108.53,"volume":1318056.22}
{"timestamp":1703649600000,"open":108.51,"high":112.75,"low":108.38,"close":111.36,"volume":972459.65}
{"timestamp":1703664000000,"open":111.37,"high":115.3,"low":110.93,"close":112.78,"volume":1386877.11}
{"timestamp":1703678400000,"open":112.78,"high":113.24,"low":106.27,"close":107.8,"volume":2178330.3}
{"timestamp":1703692800000,"open":107.79,"high":110.67,"low":104.58,"close":109.02,"volume":2146513.86}
{"timestamp":1703707200000,"open":109.03,"high":111.0,"low":106.45,"close":106.91,"volume":970401.76}
{"timestamp":1703721600000,"open":106.92,"high":109.66,"low":103.0,"close":104.49,"volume":1813420.73}
{"timestamp":1703736000000,"open":104.51,"high":106.45,"low":102.2,"close":105.85,"volume":1340613.88}
{"timestamp":1703750400000,"open":105.84,"high":106.15,"low":103.16,"close":104.86,"volume":1162756.05}
{"timestamp":1703764800000,"open":104.85,"high":105.09,"low":97.14,"close":99.71,"volume":3096775.27}
{"timestamp":1703779200000,"open":99.7,"high":101.65,"low":98.37,"close":101.1,"volume":1414705.55}
{"timestamp":1703793600000,"open":101.1,"high":103.97,"low":98.81,"close":101.8,"volume":1365929.54}
{"timestamp":1703808000000,"open":101.8,"high":105.91,"low":99.0,"close":104.89,"volume":1869610.61}
{"timestamp":1703822400000,"open":104.91,"high":108.59,"low":104.02,"close":105.12,"volume":1452684.02}
{"timestamp":1703836800000,"open":105.13,"high":110.0,"low":104.98,"close":107.56,"volume":1764653.76}
{"timestamp":1703851200000,"open":107.56,"high":109.77,"low":104.25,"close":105.98,"volume":1664714.68}
{"timestamp":1703865600000,"open":105.98,"high":107.96,"low":102.28,"close":105.84,"volume":1944664.0}
{"timestamp":1703880000000,"open":105.84,"high":106.34,"low":102.7,"close":106.17,"volume":736211.6}
{"timestamp":1703894400000,"open":106.17,"high":107.47,"low":102.9,"close":103.55,"volume":743619.56}
{"timestamp":1703908800000,"open":103.56,"high":105.01,"low":103.14,"close":103.44,"volume":604110.62}
{"timestamp":1703923200000,"open":103.45,"high":103.47,"low":100.62,"close":102.16,"volume":895924.8}
{"timestamp":1703937600000,"open":102.15,"high":104.37,"low":102.06,"close":104.26,"volume":764312.57}
{"timestamp":1703952000000,"open":104.27,"high":104.97,"low":102.6,"close":103.26,"volume":709756.9}
{"timestamp":1703966400000,"open":103.24,"high":104.31,"low":101.22,"close":101.9,"volume":460615.17}
{"timestamp":1703980800000,"open":101.9,"high":102.93,"low":99.54,"close":100.65,"volume":636843.84}
{"timestamp":1703995200000,"open":100.63,"high":104.88,"low":100.43,"close":103.98,"volume":645055.57}
{"timestamp":1704009600000,"open":103.98,"high":105.18,"low":103.38,"close":104.26,"volume":628428.14}
{"timestamp":1704024000000,"open":104.27,"high":105.21,"low":102.15,"close":102.49,"volume":621733.66}
{"timestamp":1704038400000,"open":102.49,"high":104.48,"low":102.3,"close":103.77,"volume":420480.13}
{"timestamp":1704052800000,"open":103.77,"high":105.08,"low":99.78,"close":101.72,"volume":869449.33}
{"timestamp":1704067200000,"open":101.72,"high":104.75,"low":101.51,"close":103.07,"volume":691468.73}
{"timestamp":1704081600000,"open":103.07,"high":103.98,"low":101.44,"close":102.51,"volume":425646.11}
{"timestamp":1704096000000,"open":102.49,"high":104.95,"low":101.78,"close":104.32,"volume":644538.73}
{"timestamp":1704110400000,"open":104.33,"high":106.39,"low":103.86,"close":105.98,"volume":779092.49}
{"timestamp":1704124800000,"open":105.99,"high":109.07,"low":105.83,"close":108.81,"volume":1012433.63}
{"timestamp":1704139200000,"open":108.82,"high":109.93,"low":107.12,"close":109.91,"volume":850130.68}
{"timestamp":1704153600000,"open":109.93,"high":113.15,"low":108.46,"close":111.41,"volume":1512690.67}
{"timestamp":1704168000000,"open":111.41,"high":114.7,"low":110.89,"close":114.47,"volume":1025196.57}
{"timestamp":1704182400000,"open":114.47,"high":116.95,"low":112.55,"close":113.86,"volume":1689851.48}
{"timestamp":1704196800000,"open":113.86,"high":114.38,"low":107.66,"close":109.61,"volume":1631668.33}
{"timestamp":1704211200000,"open":109.62,"high":110.48,"low":106.36,"close":107.67,"volume":1187643.71}
{"timestamp":1704225600000,"open":107.67,"high":108.9,"low":106.02,"close":106.73,"volume":784315.29}
{"timestamp":1704240000000,"open":106.72,"high":108.7,"low":106.48,"close":108.11,"volume":722979.07}
{"timestamp":1704254400000,"open":108.11,"high":109.9,"low":107.09,"close":107.81,"volume":911634.67}
{"timestamp":1704268800000,"open":107.8,"high":109.38,"low":102.3,"close":103.42,"volume":1808389.76}
{"timestamp":1704283200000,"open":103.42,"high":103.47,"low":85.0,"close":102.06,"volume":5272547.84}
{"timestamp":1704297600000,"open":102.03,"high":103.3,"low":95.21,"close":97.38,"volume":2476710.43}
{"timestamp":1704312000000,"open":97.38,"high":100.52,"low":97.22,"close":98.52,"volume":1028798.61}
{"timestamp":1704326400000,"open":98.52,"high":102.0,"low":97.54,"close":101.1,"volume":1015153.15}
{"timestamp":1704340800000,"open":101.1,"high":101.67,"low":98.75,"close":98.88,"volume":852262.81}
{"timestamp":1704355200000,"open":98.89,"high":99.26,"low":96.6,"close":98.51,"volume":955438.12}
{"timestamp":1704369600000,"open":98.51,"high":104.4,"low":97.98,"close":103.66,"volume":1641309.79}
{"timestamp":1704384000000,"open":103.66,"high":106.86,"low":101.49,"close":105.16,"volume":1539521.95}
{"timestamp":1704398400000,"open":105.16,"high":108.15,"low":104.29,"close":104.91,"volume":1231797.13}
{"timestamp":1704412800000,"open":104.91,"high":105.48,"low":98.5,"close":100.95,"volume":1322337.22}
{"timestamp":1704427200000,"open":100.92,"high":102.23,"low":99.99,"close":101.15,"volume":871011.61}
{"timestamp":1704441600000,"open":101.16,"high":103.17,"low":99.07,"close":99.62,"volume":1151219.59}
{"timestamp":1704456000000,"open":99.63,"high":101.44,"low":96.72,"close":98.03,"volume":1468753.85}
{"timestamp":1704470400000,"open":98.03,"high":98.89,"low":95.23,"close":97.95,"volume":1181102.33}
{"timestamp":1704484800000,"open":97.96,"high":100.47,"low":97.68,"close":99.94,"volume":709142.61}
{"timestamp":1704499200000,"open":99.93,"high":100.3,"low":97.76,"close":98.66,"volume":508097.15}
{"timestamp":1704513600000,"open":98.66,"high":98.92,"low":91.53,"close":94.5,"volume":1572363.83}
{"timestamp":1704528000000,"open":94.51,"high":95.7,"low":93.7,"close":94.45,"volume":700329.54}
{"timestamp":1704542400000,"open":94.45,"high":96.57,"low":92.82,"close":95.18,"volume":773560.19}
{"timestamp":1704556800000,"open":95.18,"high":97.24,"low":94.52,"close":95.05,"volume":847744.84}
{"timestamp":1704571200000,"open":95.05,"high":95.65,"low":92.23,"close":93.77,"volume":749382.48}
{"timestamp":1704585600000,"open":93.77,"high":96.3,"low":91.0,"close":92.9,"volume":966038.99}
{"timestamp":1704600000000,"open":92.9,"high":95.75,"low":92.53,"close":95.25,"volume":997161.49}
{"timestamp":1704614400000,"open":95.26,"high":95.62,"low":92.91,"close":94.53,"volume":642834.59}
{"timestamp":1704628800000,"open":94.53,"high":96.8,"low":93.19,"close":93.96,"volume":894548.14}
{"timestamp":1704643200000,"open":93.96,"high":95.0,"low":93.0,"close":94.75,"volume":588268.12}
{"timestamp":1704657600000,"open":94.76,"high":95.31,"low":87.68,"close":89.44,"volume":1458482.82}
{"timestamp":1704672000000,"open":89.44,"high":90.9,"low":85.16,"close":87.25,"volume":2096259.51}
{"timestamp":1704686400000,"open":87.24,"high":91.0,"low":86.91,"close":89.68,"volume":1228052.81}
{"timestamp":1704700800000,"open":89.68,"high":92.24,"low":88.48,"close":92.23,"volume":986399.2}
{"timestamp":1704715200000,"open":92.23,"high":95.56,"low":92.2,"close":94.67,"volume":2173413.1}
{"timestamp":1704729600000,"open":94.69,"high":99.97,"low":93.76,"close":99.26,"volume":2243530.31}
{"timestamp":1704744000000,"open":99.26,"high":99.43,"low":96.4,"close":97.88,"volume":949842.2}
{"timestamp":1704758400000,"open":97.88,"high":99.8,"low":95.25,"close":99.79,"volume":1317450.69}
{"timestamp":1704772800000,"open":99.8,"high":103.95,"low":99.47,"close":101.87,"volume":1593493.38}
{"timestamp":1704787200000,"open":101.87,"high":102.67,"low":99.49,"close":101.88,"volume":1038978.24}
{"timestamp":1704801600000,"open":101.88,"high":102.38,"low":95.91,"close":99.8,"volume":1665185.72}
{"timestamp":1704816000000,"open":99.79,"high":101.44,"low":98.17,"close":99.29,"volume":994213.37}
{"timestamp":1704830400000,"open":99.3,"high":104.89,"low":95.5,"close":99.36,"volume":1965609.27}
{"timestamp":1704844800000,"open":99.36,"high":100.21,"low":97.53,"close":99.65,"volume":709492.88}
{"timestamp":1704859200000,"open":99.65,"high":100.42,"low":98.01,"close":98.12,"volume":384074.56}
{"timestamp":1704873600000,"open":98.13,"high":98.27,"low":96.28,"close":97.31,"volume":776426.81}
{"timestamp":1704888000000,"open":97.32,"high":97.74,"low":91.68,"close":94.78,"volume":1930144.23}
{"timestamp":1704902400000,"open":94.77,"high":98.39,"low":93.99,"close":96.31,"volume":1384266.48}
{"timestamp":1704916800000,"open":96.3,"high":105.52,"low":93.0,"close":102.0,"volume":3449875.11}
{"timestamp":1704931200000,"open":101.99,"high":102.15,"low":99.16,"close":100.32,"volume":1224556.67}
{"timestamp":1704945600000,"open":100.32,"high":101.73,"low":98.0,"close":99.72,"volume":1007025.24}
{"timestamp":1704960000000,"open":99.71,"high":104.59,"low":99.55,"close":104.43,"volume":1233820.61}
{"timestamp":1704974400000,"open":104.44,"high":107.32,"low":99.0,"close":100.79,"volume":3350808.66}
{"timestamp":1704988800000,"open":100.79,"high":101.53,"low":97.67,"close":101.36,"volume":1492324.36}
{"timestamp":1705003200000,"open":101.36,"high":102.4,"low":99.07,"close":99.9,"volume":678147.41}
{"timestamp":1705017600000,"open":99.89,"high":100.34,"low":97.47,"close":97.73,"volume":637138.59}
{"timestamp":1705032000000,"open":97.72,"high":100.49,"low":97.65,"close":98.83,"volume":642555.02}
{"timestamp":1705046400000,"open":98.83,"high":99.13,"low":97.58,"close":98.22,"volume":730438.81}
{"timestamp":1705060800000,"open":98.22,"high":99.3,"low":95.0,"close":95.32,"volume":1335846.06}
{"timestamp":1705075200000,"open":95.33,"high":96.69,"low":92.68,"close":95.21,"volume":1380457.58}
{"timestamp":1705089600000,"open":95.22,"high":95.91,"low":87.0,"close":92.12,"volume":1735754.18}
{"timestamp":1705104000000,"open":92.14,"high":92.65,"low":89.51,"close":91.08,"volume":831445.34}
{"timestamp":1705118400000,"open":91.08,"high":93.31,"low":90.92,"close":92.56,"volume":538435.03}
{"timestamp":1705132800000,"open":92.56,"high":93.19,"low":91.52,"close":92.24,"volume":425308.87}
{"timestamp":1705147200000,"open":92.23,"high":93.35,"low":91.09,"close":92.89,"volume":562896.82}
{"timestamp":1705161600000,"open":92.9,"high":95.7,"low":91.57,"close":94.8,"volume":647806.0}
{"timestamp":1705176000000,"open":94.8,"high":97.05,"low":94.7,"close":95.85,"volume":1048118.86}
{"timestamp":1705190400000,"open":95.85,"high":96.99,"low":94.32,"close":96.93,"volume":774777.38}
{"timestamp":1705204800000,"open":96.92,"high":98.85,"low":95.97,"close":98.28,"volume":734258.02}
{"timestamp":1705219200000,"open":98.28,"high":98.6,"low":96.59,"close":96.74,"volume":488834.64}
{"timestamp":1705233600000,"open":96.75,"high":99.74,"low":96.26,"close":99.49,"volume":823949.84}
{"timestamp":1705248000000,"open":99.49,"high":102.87,"low":96.0,"close":96.14,"volume":1741599.78}
{"timestamp":1705262400000,"open":96.14,"high":97.71,"low":93.62,"close":93.81,"volume":1204485.0}
{"timestamp":1705276800000,"open":93.81,"high":96.96,"low":93.81,"close":95.9,"volume":614603.3}
{"timestamp":1705291200000,"open":95.9,"high":96.82,"low":94.89,"close":95.59,"volume":522311.88}
{"timestamp":1705305600000,"open":95.58,"high":95.98,"low":94.41,"close":95.52,"volume":497964.29}
{"timestamp":1705320000000,"open":95.51,"high":95.79,"low":92.97,"close":93.51,"volume":786246.89}
{"timestamp":1705334400000,"open":93.5,"high":96.82,"low":93.26,"close":96.01,"volume":697166.4}
{"timestamp":1705348800000,"open":96.02,"high":96.5,"low":93.1,"close":94.36,"volume":487685.55}
{"timestamp":1705363200000,"open":94.35,"high":96.24,"low":94.34,"close":96.19,"volume":478122.78}
{"timestamp":1705377600000,"open":96.19,"high":98.22,"low":95.29,"close":97.73,"volume":563768.15}
{"timestamp":1705392000000,"open":97.73,"high":98.29,"low":96.27,"close":96.7,"volume":713722.7}
{"timestamp":1705406400000,"open":96.7,"high":97.74,"low":94.16,"close":97.25,"volume":980008.84}
{"timestamp":1705420800000,"open":97.25,"high":97.85,"low":96.1,"close":96.78,"volume":428566.17}
{"timestamp":1705435200000,"open":96.78,"high":98.73,"low":96.71,"close":97.61,"volume":604099.44}
{"timestamp":1705449600000,"open":97.6,"high":101.09,"low":97.31,"close":99.96,"volume":980928.4}
{"timestamp":1705464000000,"open":99.96,"high":100.36,"low":97.09,"close":97.32,"volume":675565.79}
{"timestamp":1705478400000,"open":97.32,"high":102.8,"low":96.5,"close":102.02,"volume":1444536.51}
{"timestamp":1705492800000,"open":102.01,"high":102.75,"low":99.15,"close":99.38,"volume":1575618.1}
{"timestamp":1705507200000,"open":99.37,"high":101.3,"low":97.25,"close":100.79,"volume":1318994.33}
{"timestamp":1705521600000,"open":100.79,"high":102.35,"low":100.0,"close":102.1,"volume":936663.41}
{"timestamp":1705536000000,"open":102.1,"high":103.59,"low":99.54,"close":99.91,"volume":887064.02}
{"timestamp":1705550400000,"open":99.91,"high":101.5,"low":99.46,"close":100.76,"volume":899489.16}
{"timestamp":1705564800000,"open":100.75,"high":101.27,"low":98.27,"close":98.96,"volume":707369.81}
{"timestamp":1705579200000,"open":98.95,"high":99.25,"low":97.76,"close":98.25,"volume":584810.35}
{"timestamp":1705593600000,"open":98.25,"high":98.26,"low":91.41,"close":92.36,"volume":2169693.49}
{"timestamp":1705608000000,"open":92.37,"high":94.88,"low":92.21,"close":94.4,"volume":968246.17}
{"timestamp":1705622400000,"open":94.39,"high":94.79,"low":91.47,"close":93.09,"volume":835812.16}
{"timestamp":1705636800000,"open":93.09,"high":95.39,"low":92.85,"close":94.48,"volume":530863.14}
{"timestamp":1705651200000,"open":94.49,"high":95.47,"low":93.83,"close":94.78,"volume":472898.75}
{"timestamp":1705665600000,"open":94.78,"high":94.78,"low":90.71,"close":91.2,"volume":1258591.21}
{"timestamp":1705680000000,"open":91.21,"high":94.73,"low":87.04,"close":94.12,"volume":2556711.33}
{"timestamp":1705694400000,"open":94.12,"high":94.95,"low":92.71,"close":93.62,"volume":702566.16}
{"timestamp":1705708800000,"open":93.62,"high":94.27,"low":92.04,"close":93.58,"volume":471481.23}
{"timestamp":1705723200000,"open":93.59,"high":93.69,"low":91.68,"close":91.9,"volume":465936.53}
{"timestamp":1705737600000,"open":91.89,"high":92.33,"low":91.1,"close":91.98,"volume":509572.62}
{"timestamp":1705752000000,"open":91.98,"high":92.25,"low":90.2,"close":90.84,"volume":498680.56}
{"timestamp":1705766400000,"open":90.84,"high":92.58,"low":90.72,"close":92.01,"volume":437341.24}
{"timestamp":1705780800000,"open":92.02,"high":93.44,"low":91.78,"close":92.88,"volume":416373.69}
{"timestamp":1705795200000,"open":92.88,"high":93.38,"low":91.84,"close":92.92,"volume":288149.23}
{"timestamp":1705809600000,"open":92.93,"high":93.06,"low":91.83,"close":92.35,"volume":222610.89}
{"timestamp":1705824000000,"open":92.35,"high":93.93,"low":92.2,"close":93.16,"volume":468292.13}
{"timestamp":1705838400000,"open":93.17,"high":93.74,"low":91.99,"close":92.5,"volume":419642.97}
{"timestamp":1705852800000,"open":92.51,"high":92.89,"low":91.67,"close":92.46,"volume":280109.25}
{"timestamp":1705867200000,"open":92.46,"high":92.61,"low":90.79,"close":91.09,"volume":334947.36}
{"timestamp":1705881600000,"open":91.08,"high":91.9,"low":88.15,"close":89.34,"volume":827111.27}
{"timestamp":1705896000000,"open":89.35,"high":90.17,"low":88.2,"close":89.22,"volume":582506.83}
{"timestamp":1705910400000,"open":89.22,"high":89.22,"low":86.2,"close":88.36,"volume":1150124.98}
{"timestamp":1705924800000,"open":88.36,"high":90.0,"low":85.65,"close":87.26,"volume":1301578.02}
{"timestamp":1705939200000,"open":87.29,"high":87.67,"low":82.06,"close":83.64,"volume":2064016.57}
{"timestamp":1705953600000,"open":83.64,"high":86.35,"low":83.17,"close":83.84,"volume":1140107.15}
{"timestamp":1705968000000,"open":83.84,"high":85.9,"low":83.6,"close":85.18,"volume":672768.13}
{"timestamp":1705982400000,"open":85.18,"high":86.0,"low":82.24,"close":82.83,"volume":611901.84}
{"timestamp":1705996800000,"open":82.82,"high":83.5,"low":79.0,"close":80.22,"volume":2335306.51}
{"timestamp":1706011200000,"open":80.21,"high":83.4,"low":79.0,"close":82.71,"volume":2159919.56}
{"timestamp":1706025600000,"open":82.71,"high":84.0,"low":80.84,"close":80.92,"volume":1508098.52}
{"timestamp":1706040000000,"open":80.92,"high":84.44,"low":80.41,"close":84.35,"volume":996310.77}
{"timestamp":1706054400000,"open":84.36,"high":85.78,"low":83.39,"close":83.55,"volume":1275140.78}
{"timestamp":1706068800000,"open":83.57,"high":86.84,"low":83.3,"close":86.16,"volume":847531.75}
{"timestamp":1706083200000,"open":86.16,"high":88.57,"low":85.94,"close":87.21,"volume":1164441.41}
{"timestamp":1706097600000,"open":87.22,"high":88.0,"low":85.24,"close":86.99,"volume":1224486.77}
{"timestamp":1706112000000,"open":86.99,"high":87.85,"low":85.54,"close":86.37,"volume":798965.49}
{"timestamp":1706126400000,"open":86.36,"high":89.47,"low":85.9,"close":88.77,"volume":748327.95}
{"timestamp":1706140800000,"open":88.77,"high":89.64,"low":87.69,"close":88.35,"volume":687164.0}
{"timestamp":1706155200000,"open":88.34,"high":88.65,"low":86.74,"close":88.2,"volume":575172.26}
{"timestamp":1706169600000,"open":88.19,"high":89.37,"low":86.55,"close":89.03,"volume":749548.66}
{"timestamp":1706184000000,"open":89.03,"high":89.3,"low":86.01,"close":86.41,"volume":844054.98}
{"timestamp":1706198400000,"open":86.42,"high":88.19,"low":85.09,"close":87.75,"volume":789642.97}
{"timestamp":1706212800000,"open":87.75,"high":87.83,"low":86.45,"close":86.91,"volume":357115.33}
{"timestamp":1706227200000,"open":86.9,"high":88.3,"low":85.96,"close":87.96,"volume":558639.51}
{"timestamp":1706241600000,"open":87.96,"high":88.5,"low":86.71,"close":87.02,"volume":315256.19}
{"timestamp":1706256000000,"open":87.03,"high":92.4,"low":87.01,"close":91.95,"volume":1396067.64}
{"timestamp":1706270400000,"open":91.96,"high":92.68,"low":90.12,"close":92.42,"volume":904514.29}
{"timestamp":1706284800000,"open":92.42,"high":93.72,"low":92.22,"close":92.84,"volume":953739.18}
{"timestamp":1706299200000,"open":92.83,"high":93.72,"low":91.7,"close":92.28,"volume":565601.74}
{"timestamp":1706313600000,"open":92.29,"high":93.78,"low":92.06,"close":92.69,"volume":596870.97}
{"timestamp":1706328000000,"open":92.7,"high":92.81,"low":90.78,"close":91.2,"volume":443536.83}
{"timestamp":1706342400000,"open":91.21,"high":92.29,"low":90.68,"close":92.02,"volume":459934.32}
{"timestamp":1706356800000,"open":92.02,"high":92.99,"low":91.64,"close":92.83,"volume":377183.22}
{"timestamp":1706371200000,"open":92.83,"high":93.44,"low":92.19,"close":93.1,"volume":426141.43}
{"timestamp":1706385600000,"open":93.11,"high":94.5,"low":92.86,"close":94.28,"volume":432170.68}
{"timestamp":1706400000000,"open":94.27,"high":96.76,"low":93.31,"close":96.65,"volume":758044.79}
{"timestamp":1706414400000,"open":96.65,"high":97.38,"low":95.24,"close":95.76,"volume":875338.48}
{"timestamp":1706428800000,"open":95.76,"high":99.44,"low":95.55,"close":98.4,"volume":1116658.36}
{"timestamp":1706443200000,"open":98.4,"high":98.6,"low":96.64,"close":97.07,"volume":1277794.82}
{"timestamp":1706457600000,"open":97.07,"high":97.92,"low":93.94,"close":94.49,"volume":800496.46}
{"timestamp":1706472000000,"open":94.48,"high":96.35,"low":93.45,"close":95.98,"volume":790075.32}
{"timestamp":1706486400000,"open":95.99,"high":98.99,"low":95.06,"close":97.85,"volume":840744.64}
{"timestamp":1706500800000,"open":97.85,"high":97.99,"low":96.21,"close":96.72,"volume":589984.34}
{"timestamp":1706515200000,"open":96.72,"high":97.99,"low":96.26,"close":97.44,"volume":548648.95}
{"timestamp":1706529600000,"open":97.44,"high":100.29,"low":95.5,"close":99.92,"volume":1342616.79}
{"timestamp":1706544000000,"open":99.91,"high":101.79,"low":98.97,"close":100.54,"volume":1792158.16}
{"timestamp":1706558400000,"open":100.54,"high":101.98,"low":100.51,"close":101.68,"volume":658366.94}
{"timestamp":1706572800000,"open":101.67,"high":103.8,"low":100.95,"close":102.12,"volume":1148449.24}
{"timestamp":1706587200000,"open":102.11,"high":103.42,"low":101.71,"close":102.89,"volume":627900.83}
{"timestamp":1706601600000,"open":102.88,"high":106.4,"low":102.4,"close":106.07,"volume":1239398.58}
{"timestamp":1706616000000,"open":106.07,"high":106.49,"low":103.52,"close":104.78,"volume":1686213.37}
{"timestamp":1706630400000,"open":104.77,"high":105.69,"low":103.25,"close":105.27,"volume":1273742.39}
{"timestamp":1706644800000,"open":105.27,"high":105.6,"low":101.0,"close":101.4,"volume":1014822.84}
{"timestamp":1706659200000,"open":101.4,"high":101.95,"low":98.66,"close":101.13,"volume":1553627.56}
{"timestamp":1706673600000,"open":101.13,"high":101.82,"low":100.02,"close":101.66,"volume":765251.54}
{"timestamp":1706688000000,"open":101.65,"high":101.95,"low":97.34,"close":99.15,"volume":1369262.73}
{"timestamp":1706702400000,"open":99.15,"high":101.9,"low":97.52,"close":101.55,"volume":1749650.22}
{"timestamp":1706716800000,"open":101.54,"high":102.73,"low":99.63,"close":100.99,"volume":1489156.29}
{"timestamp":1706731200000,"open":100.99,"high":101.23,"low":95.9,"close":96.96,"volume":1683008.53}
{"timestamp":1706745600000,"open":96.96,"high":97.69,"low":93.34,"close":93.6,"volume":1728121.37}
{"timestamp":1706760000000,"open":93.6,"high":95.79,"low":93.11,"close":94.94,"volume":980985.8}
{"timestamp":1706774400000,"open":94.93,"high":96.75,"low":94.61,"close":95.46,"volume":807367.79}
{"timestamp":1706788800000,"open":95.45,"high":97.5,"low":94.67,"close":96.0,"volume":1345335.55}
{"timestamp":1706803200000,"open":96.0,"high":97.97,"low":94.68,"close":97.87,"volume":1180333.73}
{"timestamp":1706817600000,"open":97.87,"high":98.11,"low":96.91,"close":97.81,"volume":513861.83}
{"timestamp":1706832000000,"open":97.81,"high":100.05,"low":97.39,"close":98.97,"volume":1146659.81}
{"timestamp":1706846400000,"open":98.98,"high":101.53,"low":98.41,"close":101.21,"volume":769551.22}
{"timestamp":1706860800000,"open":101.21,"high":102.35,"low":99.92,"close":101.97,"volume":763577.08}
{"timestamp":1706875200000,"open":101.97,"high":102.57,"low":98.32,"close":101.3,"volume":1532271.77}
{"timestamp":1706889600000,"open":101.3,"high":102.2,"low":98.23,"close":99.46,"volume":868757.02}
{"timestamp":1706904000000,"open":99.47,"high":100.84,"low":98.89,"close":100.58,"volume":407044.94}
{"timestamp":1706918400000,"open":100.57,"high":101.24,"low":99.15,"close":99.23,"volume":474540.1}
{"timestamp":1706932800000,"open":99.23,"high":100.09,"low":98.0,"close":99.11,"volume":417433.42}
{"timestamp":1706947200000,"open":99.11,"high":99.38,"low":98.38,"close":98.66,"volume":359769.72}
{"timestamp":1706961600000,"open":98.65,"high":98.95,"low":96.53,"close":98.0,"volume":751419.05}
{"timestamp":1706976000000,"open":98.0,"high":98.76,"low":97.2,"close":98.16,"volume":521129.7}
{"timestamp":1706990400000,"open":98.16,"high":98.47,"low":97.57,"close":97.96,"volume":263081.12}
{"timestamp":1707004800000,"open":97.95,"high":98.59,"low":96.86,"close":98.35,"volume":427764.73}
{"timestamp":1707019200000,"open":98.35,"high":98.36,"low":96.13,"close":96.51,"volume":492702.96}
{"timestamp":1707033600000,"open":96.51,"high":98.26,"low":95.9,"close":97.91,"volume":543107.6}
{"timestamp":1707048000000,"open":97.91,"high":98.4,"low":97.22,"close":97.62,"volume":349239.71}
{"timestamp":1707062400000,"open":97.62,"high":97.68,"low":96.13,"close":96.35,"volume":514023.06}
{"timestamp":1707076800000,"open":96.34,"high":97.02,"low":95.08,"close":95.49,"volume":588038.28}
{"timestamp":1707091200000,"open":95.48,"high":96.2,"low":94.11,"close":96.04,"volume":691351.48}
{"timestamp":1707105600000,"open":96.04,"high":98.04,"low":95.8,"close":97.62,"volume":626648.78}
{"timestamp":1707120000000,"open":97.61,"high":98.24,"low":96.91,"close":97.88,"volume":552295.49}
{"timestamp":1707134400000,"open":97.88,"high":98.7,"low":95.23,"close":95.6,"volume":892063.58}
{"timestamp":1707148800000,"open":95.61,"high":96.53,"low":95.34,"close":95.94,"volume":569052.09}
{"timestamp":1707163200000,"open":95.94,"high":96.12,"low":94.25,"close":95.66,"volume":559734.64}
{"timestamp":1707177600000,"open":95.66,"high":96.79,"low":95.22,"close":96.01,"volume":549428.62}
{"timestamp":1707192000000,"open":96.01,"high":96.1,"low":94.89,"close":95.77,"volume":334702.53}
{"timestamp":1707206400000,"open":95.76,"high":96.35,"low":92.88,"close":94.29,"volume":1249842.6}
{"timestamp":1707220800000,"open":94.29,"high":95.85,"low":93.32,"close":95.76,"volume":850029.08}
{"timestamp":1707235200000,"open":95.76,"high":97.67,"low":95.11,"close":97.58,"volume":724118.49}
{"timestamp":1707249600000,"open":97.58,"high":97.88,"low":96.69,"close":96.88,"volume":571116.75}
{"timestamp":1707264000000,"open":96.87,"high":97.45,"low":95.47,"close":95.5,"volume":437450.37}
{"timestamp":1707278400000,"open":95.51,"high":96.2,"low":95.01,"close":95.57,"volume":418779.92}
{"timestamp":1707292800000,"open":95.58,"high":96.0,"low":94.62,"close":95.14,"volume":614466.99}
{"timestamp":1707307200000,"open":95.14,"high":96.67,"low":95.1,"close":96.26,"volume":640121.01}
{"timestamp":1707321600000,"open":96.26,"high":98.12,"low":96.14,"close":97.08,"volume":872832.59}
{"timestamp":1707336000000,"open":97.09,"high":101.58,"low":97.08,"close":101.14,"volume":1594021.18}
{"timestamp":1707350400000,"open":101.14,"high":102.54,"low":100.92,"close":101.77,"volume":981976.39}
{"timestamp":1707364800000,"open":101.76,"high":102.04,"low":100.51,"close":100.83,"volume":618679.56}
{"timestamp":1707379200000,"open":100.82,"high":102.32,"low":100.78,"close":101.24,"volume":663320.12}
{"timestamp":1707393600000,"open":101.24,"high":104.98,"low":101.0,"close":104.83,"volume":1440529.56}
{"timestamp":1707408000000,"open":104.83,"high":104.92,"low":101.75,"close":102.31,"volume":934610.32}
{"timestamp":1707422400000,"open":102.3,"high":103.4,"low":102.3,"close":102.76,"volume":443695.51}
{"timestamp":1707436800000,"open":102.77,"high":105.77,"low":102.76,"close":104.35,"volume":973905.65}
{"timestamp":1707451200000,"open":104.34,"high":105.74,"low":103.78,"close":105.28,"volume":583668.16}
{"timestamp":1707465600000,"open":105.28,"high":106.4,"low":103.88,"close":105.89,"volume":1048113.9}
{"timestamp":1707480000000,"open":105.89,"high":107.0,"low":104.06,"close":105.64,"volume":1765502.29}
{"timestamp":1707494400000,"open":105.64,"high":106.48,"low":104.34,"close":104.99,"volume":1087583.31}
{"timestamp":1707508800000,"open":104.99,"high":109.13,"low":104.83,"close":106.94,"volume":1227985.14}
{"timestamp":1707523200000,"open":106.94,"high":110.71,"low":106.86,"close":110.67,"volume":888250.95}
{"timestamp":1707537600000,"open":110.67,"high":110.86,"low":108.67,"close":108.87,"volume":621655.78}
{"timestamp":1707552000000,"open":108.86,"high":109.65,"low":107.22,"close":108.14,"volume":816344.09}
{"timestamp":1707566400000,"open":108.14,"high":108.81,"low":107.15,"close":108.53,"volume":516392.29}
{"timestamp":1707580800000,"open":108.54,"high":109.58,"low":107.77,"close":109.19,"volume":466641.54}
{"timestamp":1707595200000,"open":109.18,"high":110.42,"low":108.61,"close":109.01,"volume":630241.84}
{"timestamp":1707609600000,"open":109.01,"high":109.75,"low":107.75,"close":109.43,"volume":493304.62}
{"timestamp":1707624000000,"open":109.43,"high":109.93,"low":108.75,"close":109.22,"volume":399813.09}
{"timestamp":1707638400000,"open":109.21,"high":110.33,"low":108.55,"close":109.72,"volume":516671.54}
{"timestamp":1707652800000,"open":109.71,"high":110.67,"low":108.67,"close":108.82,"volume":523019.09}
{"timestamp":1707667200000,"open":108.81,"high":109.11,"low":107.65,"close":108.19,"volume":446521.69}
{"timestamp":1707681600000,"open":108.19,"high":108.79,"low":107.24,"close":107.46,"volume":376068.37}
{"timestamp":1707696000000,"open":107.46,"high":109.34,"low":104.56,"close":106.27,"volume":984697.05}
{"timestamp":1707710400000,"open":106.28,"high":106.41,"low":104.63,"close":105.93,"volume":488315.43}
{"timestamp":1707724800000,"open":105.92,"high":106.34,"low":103.4,"close":104.21,"volume":691564.24}
{"timestamp":1707739200000,"open":104.21,"high":109.03,"low":103.79,"close":108.86,"volume":1292541.98}
{"timestamp":1707753600000,"open":108.87,"high":111.3,"low":107.56,"close":109.79,"volume":1834446.52}
{"timestamp":1707768000000,"open":109.79,"high":112.22,"low":109.67,"close":111.64,"volume":878086.83}
{"timestamp":1707782400000,"open":111.65,"high":114.99,"low":111.64,"close":113.02,"volume":1210726.48}
{"timestamp":1707796800000,"open":113.02,"high":114.63,"low":112.99,"close":114.02,"volume":464766.69}
{"timestamp":1707811200000,"open":114.02,"high":115.15,"low":112.28,"close":114.14,"volume":724192.52}
{"timestamp":1707825600000,"open":114.13,"high":114.21,"low":108.89,"close":110.31,"volume":1507521.96}
{"timestamp":1707840000000,"open":110.33,"high":112.32,"low":108.25,"close":111.51,"volume":992183.95}
{"timestamp":1707854400000,"open":111.52,"high":113.76,"low":111.47,"close":112.48,"volume":723433.96}
{"timestamp":1707868800000,"open":112.49,"high":112.54,"low":110.61,"close":111.86,"volume":442337.39}
{"timestamp":1707883200000,"open":111.87,"high":113.31,"low":111.2,"close":113.06,"volume":409430.26}
{"timestamp":1707897600000,"open":113.06,"high":116.4,"low":112.76,"close":115.66,"volume":1391445.01}
{"timestamp":1707912000000,"open":115.66,"high":118.69,"low":115.05,"close":116.88,"volume":1448910.94}
{"timestamp":1707926400000,"open":116.89,"high":117.0,"low":115.0,"close":116.06,"volume":779200.82}
{"timestamp":1707940800000,"open":116.05,"high":117.32,"low":115.93,"close":116.97,"volume":413500.0}
{"timestamp":1707955200000,"open":116.97,"high":118.39,"low":115.92,"close":117.23,"volume":747962.74}
{"timestamp":1707969600000,"open":117.23,"high":117.27,"low":114.54,"close":115.01,"volume":598586.79}
{"timestamp":1707984000000,"open":115.0,"high":117.02,"low":114.72,"close":116.07,"volume":586812.87}
{"timestamp":1707998400000,"open":116.06,"high":117.28,"low":112.97,"close":114.05,"volume":1451979.86}
{"timestamp":1708012800000,"open":114.04,"high":115.06,"low":112.88,"close":114.02,"volume":846082.65}
{"timestamp":1708027200000,"open":114.0,"high":114.39,"low":111.51,"close":113.5,"volume":696310.59}
{"timestamp":1708041600000,"open":113.5,"high":114.25,"low":112.12,"close":113.84,"volume":482046.57}
{"timestamp":1708056000000,"open":113.84,"high":113.98,"low":111.39,"close":111.48,"volume":494106.28}
{"timestamp":1708070400000,"open":111.47,"high":112.69,"low":110.06,"close":112.11,"volume":763495.82}
{"timestamp":1708084800000,"open":112.11,"high":113.19,"low":107.94,"close":109.67,"volume":1305465.29}
{"timestamp":1708099200000,"open":109.67,"high":110.42,"low":108.17,"close":108.65,"volume":597058.16}
{"timestamp":1708113600000,"open":108.65,"high":110.71,"low":108.35,"close":110.33,"volume":304960.65}
{"timestamp":1708128000000,"open":110.32,"high":111.08,"low":109.16,"close":109.89,"volume":348388.49}
{"timestamp":1708142400000,"open":109.89,"high":110.44,"low":108.62,"close":110.34,"volume":385209.27}
{"timestamp":1708156800000,"open":110.34,"high":110.81,"low":108.37,"close":109.38,"volume":498632.11}
{"timestamp":1708171200000,"open":109.38,"high":109.55,"low":105.0,"close":107.2,"volume":1037538.38}
{"timestamp":1708185600000,"open":107.19,"high":108.07,"low":106.47,"close":108.01,"volume":287673.79}
{"timestamp":1708200000000,"open":108.01,"high":109.66,"low":107.75,"close":108.92,"volume":340263.63}
{"timestamp":1708214400000,"open":108.92,"high":109.76,"low":107.51,"close":108.38,"volume":391800.87}
{"timestamp":1708228800000,"open":108.38,"high":110.0,"low":108.04,"close":109.23,"volume":339548.73}
{"timestamp":1708243200000,"open":109.23,"high":112.97,"low":108.82,"close":111.78,"volume":845291.67}
{"timestamp":1708257600000,"open":111.78,"high":112.48,"low":110.68,"close":112.32,"volume":464848.76}
{"timestamp":1708272000000,"open":112.32,"high":114.04,"low":111.7,"close":112.73,"volume":593702.07}
{"timestamp":1708286400000,"open":112.73,"high":113.64,"low":111.87,"close":112.24,"volume":448641.63}
{"timestamp":1708300800000,"open":112.25,"high":112.92,"low":111.21,"close":111.68,"volume":399749.34}
{"timestamp":1708315200000,"open":111.67,"high":113.65,"low":111.14,"close":113.22,"volume":443044.29}
{"timestamp":1708329600000,"open":113.23,"high":113.37,"low":110.75,"close":112.67,"volume":636455.16}
{"timestamp":1708344000000,"open":112.67,"high":114.87,"low":111.72,"close":113.69,"volume":1206636.07}
{"timestamp":1708358400000,"open":113.69,"high":114.17,"low":111.48,"close":111.94,"volume":695200.5}
{"timestamp":1708372800000,"open":111.93,"high":113.06,"low":111.1,"close":111.53,"volume":365619.59}
{"timestamp":1708387200000,"open":111.53,"high":112.11,"low":109.07,"close":109.48,"volume":563570.58}
{"timestamp":1708401600000,"open":109.49,"high":111.11,"low":108.0,"close":109.42,"volume":657703.55}
{"timestamp":1708416000000,"open":109.41,"high":110.82,"low":108.06,"close":110.42,"volume":747892.14}
{"timestamp":1708430400000,"open":110.41,"high":110.75,"low":103.0,"close":106.62,"volume":2018176.69}
{"timestamp":1708444800000,"open":106.62,"high":107.6,"low":104.69,"close":107.33,"volume":1097803.98}
{"timestamp":1708459200000,"open":107.32,"high":109.8,"low":106.72,"close":108.31,"volume":591587.19}
{"timestamp":1708473600000,"open":108.32,"high":108.4,"low":106.39,"close":106.63,"volume":479224.04}
{"timestamp":1708488000000,"open":106.63,"high":107.05,"low":104.36,"close":104.85,"volume":506965.95}
{"timestamp":1708502400000,"open":104.85,"high":105.6,"low":102.28,"close":102.73,"volume":1000943.35}
{"timestamp":1708516800000,"open":102.73,"high":104.37,"low":101.01,"close":103.86,"volume":1109004.23}
{"timestamp":1708531200000,"open":103.86,"high":104.49,"low":100.23,"close":102.04,"volume":826865.31}
{"timestamp":1708545600000,"open":102.04,"high":105.69,"low":101.39,"close":105.03,"volume":829685.13}
{"timestamp":1708560000000,"open":105.04,"high":105.09,"low":102.07,"close":103.58,"volume":508655.85}
{"timestamp":1708574400000,"open":103.59,"high":105.42,"low":103.21,"close":105.07,"volume":745756.58}
{"timestamp":1708588800000,"open":105.08,"high":107.1,"low":104.85,"close":105.84,"volume":786446.02}
{"timestamp":1708603200000,"open":105.83,"high":106.15,"low":103.18,"close":105.39,"volume":666271.72}
{"timestamp":1708617600000,"open":105.4,"high":105.47,"low":103.33,"close":103.54,"volume":506803.21}
{"timestamp":1708632000000,"open":103.55,"high":105.33,"low":101.53,"close":101.76,"volume":691708.95}
{"timestamp":1708646400000,"open":101.75,"high":102.87,"low":101.0,"close":101.83,"volume":500181.43}
{"timestamp":1708660800000,"open":101.82,"high":103.1,"low":101.39,"close":101.98,"volume":381171.0}
{"timestamp":1708675200000,"open":101.98,"high":103.01,"low":101.2,"close":102.67,"volume":430739.21}
{"timestamp":1708689600000,"open":102.68,"high":102.91,"low":100.18,"close":100.29,"volume":968968.75}
{"timestamp":1708704000000,"open":100.29,"high":101.7,"low":98.64,"close":101.39,"volume":853409.86}
{"timestamp":1708718400000,"open":101.4,"high":101.76,"low":98.86,"close":99.9,"volume":412383.74}
{"timestamp":1708732800000,"open":99.91,"high":100.77,"low":98.48,"close":100.23,"volume":513081.4}
{"timestamp":1708747200000,"open":100.22,"high":102.31,"low":100.18,"close":102.24,"volume":362771.76}
{"timestamp":1708761600000,"open":102.24,"high":102.8,"low":101.53,"close":102.13,"volume":465600.41}
{"timestamp":1708776000000,"open":102.14,"high":102.58,"low":101.7,"close":101.95,"volume":250157.31}
{"timestamp":1708790400000,"open":101.96,"high":104.16,"low":101.91,"close":104.05,"volume":428486.5}
{"timestamp":1708804800000,"open":104.05,"high":104.85,"low":103.68,"close":104.01,"volume":314018.64}
{"timestamp":1708819200000,"open":104.02,"high":104.43,"low":102.18,"close":103.38,"volume":401467.62}
{"timestamp":1708833600000,"open":103.38,"high":103.67,"low":102.7,"close":103.03,"volume":330212.55}
{"timestamp":1708848000000,"open":103.02,"high":103.1,"low":102.0,"close":102.8,"volume":223440.98}
{"timestamp":1708862400000,"open":102.79,"high":103.8,"low":102.29,"close":102.78,"volume":329093.66}
{"timestamp":1708876800000,"open":102.78,"high":103.7,"low":102.17,"close":103.36,"volume":289063.97}
{"timestamp":1708891200000,"open":103.37,"high":104.34,"low":103.01,"close":103.47,"volume":393906.03}
{"timestamp":1708905600000,"open":103.47,"high":104.8,"low":102.26,"close":103.49,"volume":496546.78}
{"timestamp":1708920000000,"open":103.48,"high":104.25,"low":102.92,"close":103.3,"volume":350070.22}
{"timestamp":1708934400000,"open":103.3,"high":104.15,"low":100.6,"close":100.95,"volume":691208.73}
{"timestamp":1708948800000,"open":100.95,"high":105.05,"low":100.29,"close":104.97,"volume":1075160.64}
{"timestamp":1708963200000,"open":104.96,"high":110.27,"low":104.53,"close":109.69,"volume":1935451.61}
{"timestamp":1708977600000,"open":109.7,"high":110.89,"low":108.4,"close":109.9,"volume":843700.73}
{"timestamp":1708992000000,"open":109.9,"high":112.3,"low":109.21,"close":110.17,"volume":1710593.93}
{"timestamp":1709006400000,"open":110.16,"high":111.48,"low":108.95,"close":110.41,"volume":673077.1}
{"timestamp":1709020800000,"open":110.42,"high":112.18,"low":110.42,"close":111.5,"volume":680935.57}
{"timestamp":1709035200000,"open":111.49,"high":112.0,"low":106.15,"close":106.81,"volume":1544938.85}
{"timestamp":1709049600000,"open":106.81,"high":108.44,"low":105.29,"close":108.41,"volume":1093311.9}
{"timestamp":1709064000000,"open":108.41,"high":109.34,"low":107.53,"close":108.36,"volume":495306.17}
{"timestamp":1709078400000,"open":108.35,"high":109.32,"low":107.25,"close":107.56,"volume":550679.59}
{"timestamp":1709092800000,"open":107.57,"high":110.19,"low":107.54,"close":110.08,"volume":541533.75}
{"timestamp":1709107200000,"open":110.09,"high":114.98,"low":109.21,"close":111.39,"volume":2295962.23}
{"timestamp":1709121600000,"open":111.39,"high":113.33,"low":110.48,"close":113.07,"volume":1827602.82}
{"timestamp":1709136000000,"open":113.08,"high":116.86,"low":106.85,"close":111.34,"volume":4497853.0}
{"timestamp":1709150400000,"open":111.33,"high":119.06,"low":110.1,"close":119.03,"volume":2118650.62}
{"timestamp":1709164800000,"open":119.03,"high":124.34,"low":117.15,"close":123.52,"volume":2821535.99}
{"timestamp":1709179200000,"open":123.51,"high":126.0,"low":121.47,"close":125.49,"volume":1933791.88}
{"timestamp":1709193600000,"open":125.5,"high":132.94,"low":125.2,"close":129.18,"volume":3248143.12}
{"timestamp":1709208000000,"open":129.17,"high":134.65,"low":126.99,"close":132.32,"volume":2142155.05}
{"timestamp":1709222400000,"open":132.33,"high":133.03,"low":126.33,"close":130.19,"volume":2122022.66}
{"timestamp":1709236800000,"open":130.18,"high":131.92,"low":122.5,"close":125.68,"volume":1579438.62}
{"timestamp":1709251200000,"open":125.68,"high":137.2,"low":125.61,"close":133.94,"volume":2145029.58}
{"timestamp":1709265600000,"open":133.95,"high":137.8,"low":131.59,"close":131.92,"volume":1368623.19}
{"timestamp":1709280000000,"open":131.91,"high":135.47,"low":130.75,"close":135.37,"volume":1045997.04}
{"timestamp":1709294400000,"open":135.37,"high":135.37,"low":130.23,"close":131.18,"volume":1454338.71}
{"timestamp":1709308800000,"open":131.18,"high":133.7,"low":129.35,"close":130.93,"volume":1365118.01}
{"timestamp":1709323200000,"open":130.92,"high":131.78,"low":129.32,"close":129.43,"volume":997524.56}
{"timestamp":1709337600000,"open":129.43,"high":131.69,"low":127.2,"close":130.06,"volume":1210897.68}
{"timestamp":1709352000000,"open":130.06,"high":130.71,"low":127.8,"close":129.16,"volume":678610.33}
{"timestamp":1709366400000,"open":129.16,"high":130.53,"low":127.28,"close":128.69,"volume":850387.64}
{"timestamp":1709380800000,"open":128.69,"high":130.44,"low":127.35,"close":127.91,"volume":829198.03}
{"timestamp":1709395200000,"open":127.92,"high":130.79,"low":127.46,"close":130.63,"volume":570561.75}
{"timestamp":1709409600000,"open":130.63,"high":131.46,"low":128.19,"close":130.02,"volume":553596.51}
{"timestamp":1709424000000,"open":130.03,"high":130.73,"low":128.23,"close":130.15,"volume":832966.28}
{"timestamp":1709438400000,"open":130.14,"high":130.56,"low":124.17,"close":126.76,"volume":1015267.64}
{"timestamp":1709452800000,"open":126.77,"high":131.35,"low":125.0,"close":128.71,"volume":1366331.52}
{"timestamp":1709467200000,"open":128.7,"high":129.6,"low":127.5,"close":129.36,"volume":798463.54}
{"timestamp":1709481600000,"open":129.35,"high":131.14,"low":128.77,"close":130.17,"volume":639974.9}
{"timestamp":1709496000000,"open":130.17,"high":132.11,"low":129.48,"close":130.16,"volume":575366.98}
{"timestamp":1709510400000,"open":130.16,"high":133.0,"low":128.42,"close":128.98,"volume":1191076.63}
{"timestamp":1709524800000,"open":128.97,"high":129.89,"low":128.5,"close":129.6,"volume":570508.03}
{"timestamp":1709539200000,"open":129.61,"high":134.95,"low":129.47,"close":132.58,"volume":1884236.88}
{"timestamp":1709553600000,"open":132.59,"high":133.71,"low":129.35,"close":131.77,"volume":1364000.22}
{"timestamp":1709568000000,"open":131.76,"high":132.03,"low":127.35,"close":129.53,"volume":1842269.14}
{"timestamp":1709582400000,"open":129.53,"high":133.34,"low":128.15,"close":133.27,"volume":1201593.89}
{"timestamp":1709596800000,"open":133.26,"high":133.34,"low":129.18,"close":130.13,"volume":1346230.76}
{"timestamp":1709611200000,"open":130.12,"high":133.03,"low":127.68,"close":129.48,"volume":1839576.3}
{"timestamp":1709625600000,"open":129.48,"high":132.16,"low":128.93,"close":130.68,"volume":884966.69}
{"timestamp":1709640000000,"open":130.68,"high":142.72,"low":130.68,"close":139.18,"volume":3807676.69}
{"timestamp":1709654400000,"open":139.19,"high":140.59,"low":105.0,"close":119.24,"volume":5244447.06}
{"timestamp":1709668800000,"open":119.24,"high":127.34,"low":115.95,"close":125.31,"volume":3912345.02}
{"timestamp":1709683200000,"open":125.31,"high":126.87,"low":120.0,"close":122.38,"volume":1445796.7}
{"timestamp":1709697600000,"open":122.37,"high":133.31,"low":122.34,"close":133.2,"volume":2086351.01}
{"timestamp":1709712000000,"open":133.2,"high":134.95,"low":129.04,"close":131.93,"volume":1681441.2}
{"timestamp":1709726400000,"open":131.93,"high":132.2,"low":125.33,"close":128.22,"volume":2398700.97}
{"timestamp":1709740800000,"open":128.23,"high":132.0,"low":128.03,"close":130.81,"volume":1208430.97}
{"timestamp":1709755200000,"open":130.82,"high":132.4,"low":130.02,"close":130.79,"volume":760896.63}
{"timestamp":1709769600000,"open":130.8,"high":141.77,"low":130.52,"close":138.19,"volume":2756447.56}
{"timestamp":1709784000000,"open":138.2,"high":140.05,"low":136.03,"close":138.24,"volume":1305375.09}
{"timestamp":1709798400000,"open":138.25,"high":144.45,"low":138.06,"close":140.28,"volume":1842672.66}
{"timestamp":1709812800000,"open":140.28,"high":149.0,"low":139.04,"close":145.91,"volume":2783010.41}
{"timestamp":1709827200000,"open":145.92,"high":149.3,"low":145.21,"close":148.75,"volume":1293664.81}
{"timestamp":1709841600000,"open":148.75,"high":148.94,"low":143.39,"close":143.82,"volume":971804.77}
{"timestamp":1709856000000,"open":143.82,"high":146.48,"low":143.03,"close":144.29,"volume":781845.67}
{"timestamp":1709870400000,"open":144.3,"high":145.55,"low":142.0,"close":144.48,"volume":885703.35}
{"timestamp":1709884800000,"open":144.48,"high":149.18,"low":144.31,"close":148.98,"volume":902492.26}
{"timestamp":1709899200000,"open":148.98,"high":152.64,"low":143.0,"close":145.35,"volume":2535604.99}
{"timestamp":1709913600000,"open":145.38,"high":150.72,"low":142.03,"close":147.8,"volume":1959615.09}
{"timestamp":1709928000000,"open":147.8,"high":149.09,"low":143.4,"close":144.79,"volume":1031484.29}
{"timestamp":1709942400000,"open":144.79,"high":147.0,"low":143.8,"close":145.76,"volume":763013.0}
{"timestamp":1709956800000,"open":145.75,"high":149.15,"low":145.34,"close":148.33,"volume":669330.49}
{"timestamp":1709971200000,"open":148.34,"high":148.75,"low":145.0,"close":146.82,"volume":604366.52}
{"timestamp":1709985600000,"open":146.83,"high":147.25,"low":145.0,"close":147.0,"volume":538465.18}
{"timestamp":1710000000000,"open":147.0,"high":147.22,"low":143.54,"close":145.34,"volume":753323.95}
{"timestamp":1710014400000,"open":145.34,"high":146.7,"low":144.0,"close":144.29,"volume":358377.67}
{"timestamp":1710028800000,"open":144.3,"high":148.31,"low":143.8,"close":146.71,"volume":723809.7}
{"timestamp":1710043200000,"open":146.7,"high":148.5,"low":146.58,"close":148.27,"volume":482251.36}
{"timestamp":1710057600000,"open":148.27,"high":148.49,"low":144.88,"close":145.42,"volume":781503.08}
{"timestamp":1710072000000,"open":145.42,"high":145.86,"low":141.36,"close":142.91,"volume":1249754.78}
{"timestamp":1710086400000,"open":142.91,"high":145.32,"low":142.78,"close":145.11,"volume":578678.59}
{"timestamp":1710100800000,"open":145.1,"high":145.3,"low":140.43,"close":144.39,"volume":673521.74}
{"timestamp":1710115200000,"open":144.39,"high":144.5,"low":136.49,"close":141.17,"volume":1822617.17}
{"timestamp":1710129600000,"open":141.16,"high":148.33,"low":139.54,"close":147.85,"volume":1365388.3}
{"timestamp":1710144000000,"open":147.85,"high":150.2,"low":147.5,"close":148.26,"volume":1648230.26}
{"timestamp":1710158400000,"open":148.27,"high":150.07,"low":145.58,"close":147.06,"volume":1468084.02}
{"timestamp":1710172800000,"open":147.06,"high":148.31,"low":145.76,"close":146.67,"volume":937736.5}
{"timestamp":1710187200000,"open":146.67,"high":149.29,"low":146.48,"close":148.83,"volume":501328.1}
{"timestamp":1710201600000,"open":148.83,"high":155.0,"low":147.12,"close":150.9,"volume":1529311.97}
{"timestamp":1710216000000,"open":150.91,"high":154.54,"low":149.36,"close":151.86,"volume":1376155.81}
{"timestamp":1710230400000,"open":151.86,"high":153.19,"low":147.9,"close":150.45,"volume":1144017.4}
{"timestamp":1710244800000,"open":150.45,"high":152.0,"low":147.23,"close":150.22,"volume":1847548.37}
{"timestamp":1710259200000,"open":150.23,"high":150.95,"low":141.5,"close":149.88,"volume":2196939.88}
{"timestamp":1710273600000,"open":149.87,"high":151.29,"low":146.95,"close":151.05,"volume":836564.57}
{"timestamp":1710288000000,"open":151.06,"high":151.64,"low":148.71,"close":149.28,"volume":668474.65}
{"timestamp":1710302400000,"open":149.28,"high":153.0,"low":148.74,"close":150.74,"volume":1017300.73}
{"timestamp":1710316800000,"open":150.74,"high":154.69,"low":150.45,"close":153.73,"volume":932102.11}
{"timestamp":1710331200000,"open":153.74,"high":159.49,"low":149.61,"close":157.25,"volume":2373457.5}
{"timestamp":1710345600000,"open":157.25,"high":161.89,"low":156.59,"close":161.44,"volume":1431575.0}
{"timestamp":1710360000000,"open":161.44,"high":166.73,"low":159.48,"close":163.9,"volume":1204375.96}
{"timestamp":1710374400000,"open":163.9,"high":169.28,"low":163.09,"close":167.45,"volume":1505648.08}
{"timestamp":1710388800000,"open":167.45,"high":170.0,"low":165.2,"close":168.31,"volume":963353.27}
{"timestamp":1710403200000,"open":168.3,"high":174.07,"low":168.14,"close":173.09,"volume":1525778.71}
{"timestamp":1710417600000,"open":173.1,"high":173.37,"low":164.0,"close":167.64,"volume":2466129.79}
{"timestamp":1710432000000,"open":167.64,"high":170.2,"low":159.2,"close":162.42,"volume":2296858.46}
{"timestamp":1710446400000,"open":162.42,"high":178.5,"low":161.99,"close":176.65,"volume":1665817.55}
{"timestamp":1710460800000,"open":176.65,"high":186.77,"low":170.0,"close":176.02,"volume":4125370.14}
{"timestamp":1710475200000,"open":176.02,"high":182.03,"low":171.36,"close":176.07,"volume":3033116.76}
{"timestamp":1710489600000,"open":176.07,"high":177.22,"low":164.5,"close":170.0,"volume":3169022.05}
{"timestamp":1710504000000,"open":170.0,"high":184.81,"low":168.12,"close":181.84,"volume":3059481.2}
{"timestamp":1710518400000,"open":181.85,"high":188.98,"low":178.18,"close":183.32,"volume":2212480.11}
{"timestamp":1710532800000,"open":183.28,"high":185.6,"low":175.25,"close":183.95,"volume":1885491.34}
{"timestamp":1710547200000,"open":183.95,"high":189.11,"low":180.41,"close":187.62,"volume":1431059.13}
{"timestamp":1710561600000,"open":187.61,"high":193.76,"low":185.24,"close":192.94,"volume":1998155.57}
{"timestamp":1710576000000,"open":192.93,"high":197.95,"low":190.51,"close":192.68,"volume":2159303.74}
{"timestamp":1710590400000,"open":192.67,"high":196.04,"low":187.71,"close":195.08,"volume":2241785.2}
{"timestamp":1710604800000,"open":195.09,"high":195.65,"low":178.61,"close":180.08,"volume":2754005.06}
{"timestamp":1710619200000,"open":180.08,"high":185.91,"low":176.78,"close":182.05,"volume":2432749.31}
{"timestamp":1710633600000,"open":182.05,"high":189.39,"low":181.75,"close":186.5,"volume":2042310.21}
{"timestamp":1710648000000,"open":186.5,"high":188.8,"low":178.55,"close":181.86,"volume":2081560.59}
{"timestamp":1710662400000,"open":181.85,"high":193.82,"low":179.8,"close":191.94,"volume":1862858.1}
{"timestamp":1710676800000,"open":191.93,"high":196.0,"low":188.45,"close":195.6,"volume":1545711.17}
{"timestamp":1710691200000,"open":195.6,"high":198.27,"low":192.25,"close":195.7,"volume":1069978.76}
{"timestamp":1710705600000,"open":195.69,"high":205.2,"low":195.52,"close":201.86,"volume":1922118.23}
{"timestamp":1710720000000,"open":201.85,"high":205.49,"low":193.8,"close":203.93,"volume":1794881.92}
{"timestamp":1710734400000,"open":203.93,"high":204.99,"low":200.0,"close":203.22,"volume":1206616.28}
{"timestamp":1710748800000,"open":203.23,"high":210.18,"low":197.9,"close":208.08,"volume":3035253.07}
{"timestamp":1710763200000,"open":208.09,"high":209.4,"low":198.37,"close":203.81,"volume":2412635.25}
{"timestamp":1710777600000,"open":203.8,"high":206.28,"low":195.41,"close":198.35,"volume":1934601.81}
{"timestamp":1710792000000,"open":198.35,"high":205.97,"low":195.36,"close":195.92,"volume":1199747.75}
{"timestamp":1710806400000,"open":195.92,"high":198.68,"low":180.11,"close":184.21,"volume":3021264.13}
{"timestamp":1710820800000,"open":184.21,"high":189.16,"low":179.0,"close":186.14,"volume":2516336.08}
{"timestamp":1710835200000,"open":186.14,"high":186.2,"low":170.0,"close":177.84,"volume":3392104.34}
{"timestamp":1710849600000,"open":177.84,"high":185.9,"low":174.54,"close":182.98,"volume":2983546.27}
{"timestamp":1710864000000,"open":182.98,"high":186.36,"low":180.0,"close":181.47,"volume":2163096.91}
{"timestamp":1710878400000,"open":181.47,"high":181.98,"low":166.0,"close":169.82,"volume":2858951.14}
{"timestamp":1710892800000,"open":169.82,"high":177.03,"low":169.29,"close":169.84,"volume":2012298.82}
{"timestamp":1710907200000,"open":169.85,"high":174.31,"low":162.45,"close":173.36,"volume":2162112.4}
{"timestamp":1710921600000,"open":173.35,"high":175.3,"low":169.39,"close":172.06,"volume":1473386.68}
{"timestamp":1710936000000,"open":172.05,"high":177.01,"low":170.01,"close":170.53,"volume":1924137.78}
{"timestamp":1710950400000,"open":170.54,"high":184.99,"low":165.51,"close":182.54,"volume":2876238.15}
{"timestamp":1710964800000,"open":182.55,"high":193.19,"low":181.71,"close":191.77,"volume":1917610.85}
{"timestamp":1710979200000,"open":191.76,"high":195.68,"low":189.3,"close":190.28,"volume":1366473.43}
{"timestamp":1710993600000,"open":190.28,"high":192.31,"low":184.75,"close":188.55,"volume":1402268.41}
{"timestamp":1711008000000,"open":188.56,"high":191.6,"low":185.01,"close":189.13,"volume":1126070.66}
{"timestamp":1711022400000,"open":189.13,"high":191.43,"low":183.8,"close":185.32,"volume":1442700.85}
{"timestamp":1711036800000,"open":185.32,"high":187.95,"low":177.03,"close":177.91,"volume":1715999.14}
{"timestamp":1711051200000,"open":177.91,"high":182.08,"low":175.84,"close":179.46,"volume":1010804.07}
{"timestamp":1711065600000,"open":179.46,"high":181.95,"low":173.94,"close":179.06,"volume":1144824.23}
{"timestamp":1711080000000,"open":179.07,"high":180.89,"low":177.11,"close":179.08,"volume":870995.97}
{"timestamp":1711094400000,"open":179.07,"high":180.2,"low":171.62,"close":172.05,"volume":1020506.52}
{"timestamp":1711108800000,"open":172.05,"high":173.99,"low":167.57,"close":171.66,"volume":1745965.16}
{"timestamp":1711123200000,"open":171.67,"high":173.66,"low":168.78,"close":172.81,"volume":683354.41}
{"timestamp":1711137600000,"open":172.81,"high":175.22,"low":168.2,"close":175.21,"volume":686460.6}
{"timestamp":1711152000000,"open":175.21,"high":178.14,"low":170.38,"close":171.9,"volume":975886.33}
{"timestamp":1711166400000,"open":171.89,"high":177.6,"low":171.41,"close":175.98,"volume":444844.89}
{"timestamp":1711180800000,"open":175.98,"high":177.11,"low":174.03,"close":175.85,"volume":514633.1}
{"timestamp":1711195200000,"open":175.84,"high":179.0,"low":174.44,"close":175.16,"volume":717431.26}
{"timestamp":1711209600000,"open":175.16,"high":176.74,"low":173.74,"close":174.79,"volume":415032.51}
{"timestamp":1711224000000,"open":174.79,"high":175.49,"low":172.5,"close":172.65,"volume":436888.52}
{"timestamp":1711238400000,"open":172.65,"high":177.39,"low":171.5,"close":171.7,"volume":622479.41}
{"timestamp":1711252800000,"open":171.7,"high":173.79,"low":171.25,"close":173.54,"volume":350155.05}
{"timestamp":1711267200000,"open":173.54,"high":176.15,"low":173.0,"close":174.84,"volume":501816.81}
{"timestamp":1711281600000,"open":174.84,"high":177.25,"low":174.54,"close":176.21,"volume":508709.28}
{"timestamp":1711296000000,"open":176.2,"high":176.98,"low":172.43,"close":176.09,"volume":555272.0}
{"timestamp":1711310400000,"open":176.08,"high":186.78,"low":175.42,"close":183.88,"volume":1039826.83}
{"timestamp":1711324800000,"open":183.87,"high":185.47,"low":180.92,"close":184.81,"volume":767364.21}
{"timestamp":1711339200000,"open":184.81,"high":189.63,"low":183.82,"close":185.76,"volume":738293.79}
{"timestamp":1711353600000,"open":185.76,"high":191.77,"low":185.61,"close":187.94,"volume":848390.2}
{"timestamp":1711368000000,"open":187.94,"high":194.6,"low":186.35,"close":192.78,"volume":1324159.62}
{"timestamp":1711382400000,"open":192.78,"high":194.5,"low":190.35,"close":192.24,"volume":865206.62}
{"timestamp":1711396800000,"open":192.24,"high":193.0,"low":188.37,"close":188.99,"volume":696677.41}
{"timestamp":1711411200000,"open":188.98,"high":192.05,"low":188.07,"close":191.64,"volume":577089.62}
{"timestamp":1711425600000,"open":191.64,"high":196.57,"low":191.31,"close":193.99,"volume":834051.32}
{"timestamp":1711440000000,"open":194.0,"high":196.26,"low":192.01,"close":194.8,"volume":609100.3}
{"timestamp":1711454400000,"open":194.8,"high":195.31,"low":189.48,"close":190.35,"volume":991632.92}
{"timestamp":1711468800000,"open":190.35,"high":191.5,"low":186.0,"close":188.29,"volume":958384.38}
{"timestamp":1711483200000,"open":188.3,"high":192.58,"low":188.26,"close":190.46,"volume":495352.82}
{"timestamp":1711497600000,"open":190.46,"high":192.74,"low":188.69,"close":189.99,"volume":582765.6}
{"timestamp":1711512000000,"open":189.99,"high":190.54,"low":186.04,"close":186.79,"volume":496155.07}
{"timestamp":1711526400000,"open":186.8,"high":188.68,"low":183.51,"close":188.53,"volume":753924.75}
{"timestamp":1711540800000,"open":188.54,"high":191.2,"low":180.0,"close":181.11,"volume":2053299.99}
{"timestamp":1711555200000,"open":181.11,"high":184.18,"low":180.0,"close":182.68,"volume":696068.78}
{"timestamp":1711569600000,"open":182.68,"high":189.33,"low":182.6,"close":186.33,"volume":591714.9}
{"timestamp":1711584000000,"open":186.34,"high":188.09,"low":180.92,"close":182.17,"volume":635251.95}
{"timestamp":1711598400000,"open":182.16,"high":187.56,"low":182.0,"close":187.33,"volume":473545.97}
{"timestamp":1711612800000,"open":187.32,"high":188.59,"low":184.7,"close":185.39,"volume":580940.37}
{"timestamp":1711627200000,"open":185.38,"high":189.45,"low":182.67,"close":187.36,"volume":797146.48}
{"timestamp":1711641600000,"open":187.36,"high":187.39,"low":184.49,"close":186.27,"volume":453595.95}
{"timestamp":1711656000000,"open":186.27,"high":190.93,"low":186.16,"close":189.63,"volume":661713.42}
{"timestamp":1711670400000,"open":189.64,"high":190.74,"low":187.6,"close":188.34,"volume":554962.94}
{"timestamp":1711684800000,"open":188.33,"high":189.14,"low":183.39,"close":183.63,"volume":468011.13}
{"timestamp":1711699200000,"open":183.63,"high":186.45,"low":183.44,"close":185.83,"volume":468973.79}
{"timestamp":1711713600000,"open":185.83,"high":190.0,"low":184.2,"close":184.91,"volume":897821.47}
{"timestamp":1711728000000,"open":184.92,"high":187.72,"low":184.33,"close":187.69,"volume":441195.45}
{"timestamp":1711742400000,"open":187.69,"high":193.0,"low":187.33,"close":192.01,"volume":749150.98}
{"timestamp":1711756800000,"open":192.02,"high":194.52,"low":190.71,"close":192.77,"volume":571109.14}
{"timestamp":1711771200000,"open":192.77,"high":200.0,"low":192.57,"close":195.76,"volume":1172451.24}
{"timestamp":1711785600000,"open":195.76,"high":198.8,"low":193.19,"close":197.76,"volume":606776.8}
{"timestamp":1711800000000,"open":197.76,"high":198.5,"low":195.05,"close":196.29,"volume":417945.43}
{"timestamp":1711814400000,"open":196.3,"high":197.9,"low":193.44,"close":195.45,"volume":380115.04}
{"timestamp":1711828800000,"open":195.45,"high":196.74,"low":193.26,"close":194.2,"volume":342936.73}
{"timestamp":1711843200000,"open":194.19,"high":197.31,"low":193.69,"close":194.29,"volume":378849.32}
{"timestamp":1711857600000,"open":194.3,"high":197.34,"low":194.0,"close":196.74,"volume":327318.85}
{"timestamp":1711872000000,"open":196.75,"high":197.21,"low":195.43,"close":195.83,"volume":279839.23}
{"timestamp":1711886400000,"open":195.83,"high":197.66,"low":195.46,"close":195.69,"volume":278126.44}
{"timestamp":1711900800000,"open":195.69,"high":201.0,"low":195.51,"close":200.13,"volume":593458.6}
{"timestamp":1711915200000,"open":200.13,"high":203.17,"low":198.45,"close":202.45,"volume":540543.01}
{"timestamp":1711929600000,"open":202.45,"high":204.46,"low":200.82,"close":202.58,"volume":550251.68}
{"timestamp":1711944000000,"open":202.57,"high":203.53,"low":193.25,"close":197.96,"volume":1281097.67}
{"timestamp":1711958400000,"open":197.96,"high":198.0,"low":194.73,"close":195.14,"volume":567144.12}
{"timestamp":1711972800000,"open":195.14,"high":197.75,"low":186.87,"close":188.08,"volume":1172776.69}
{"timestamp":1711987200000,"open":188.08,"high":193.52,"low":187.28,"close":193.33,"volume":670939.57}
{"timestamp":1712001600000,"open":193.32,"high":193.96,"low":191.79,"close":192.24,"volume":357566.92}
{"timestamp":1712016000000,"open":192.24,"high":192.24,"low":181.71,"close":183.59,"volume":1095221.82}
{"timestamp":1712030400000,"open":183.59,"high":186.27,"low":181.0,"close":183.17,"volume":735087.58}
{"timestamp":1712044800000,"open":183.18,"high":183.85,"low":177.49,"close":179.87,"volume":935137.82}
{"timestamp":1712059200000,"open":179.87,"high":182.22,"low":175.92,"close":177.43,"volume":1036111.89}
{"timestamp":1712073600000,"open":177.43,"high":186.89,"low":176.77,"close":185.69,"volume":1199484.48}
{"timestamp":1712088000000,"open":185.67,"high":186.42,"low":180.71,"close":181.53,"volume":765733.81}
{"timestamp":1712102400000,"open":181.53,"high":189.09,"low":176.92,"close":188.47,"volume":1214450.42}
{"timestamp":1712116800000,"open":188.47,"high":192.0,"low":186.98,"close":189.54,"volume":1076086.8}
{"timestamp":1712131200000,"open":189.54,"high":191.66,"low":186.41,"close":187.75,"volume":662778.87}
{"timestamp":1712145600000,"open":187.76,"high":191.25,"low":186.5,"close":189.06,"volume":804628.23}
{"timestamp":1712160000000,"open":189.06,"high":191.03,"low":184.09,"close":185.65,"volume":801656.64}
{"timestamp":1712174400000,"open":185.65,"high":186.61,"low":182.08,"close":185.05,"volume":450674.61}
{"timestamp":1712188800000,"open":185.05,"high":187.4,"low":180.83,"close":181.52,"volume":633486.89}
{"timestamp":1712203200000,"open":181.51,"high":185.82,"low":180.02,"close":184.96,"volume":493357.31}
{"timestamp":1712217600000,"open":184.96,"high":186.34,"low":184.43,"close":185.62,"volume":387467.32}
{"timestamp":1712232000000,"open":185.63,"high":189.71,"low":185.38,"close":186.99,"volume":849980.54}
{"timestamp":1712246400000,"open":187.0,"high":190.13,"low":185.47,"close":185.66,"volume":647857.69}
{"timestamp":1712260800000,"open":185.65,"high":185.83,"low":180.98,"close":184.0,"volume":761597.61}
{"timestamp":1712275200000,"open":184.0,"high":185.07,"low":177.6,"close":179.42,"volume":609809.99}
{"timestamp":1712289600000,"open":179.41,"high":180.37,"low":172.88,"close":175.04,"volume":1271384.68}
{"timestamp":1712304000000,"open":175.04,"high":177.1,"low":169.11,"close":169.76,"volume":1021248.4}
{"timestamp":1712318400000,"open":169.76,"high":177.36,"low":167.84,"close":175.89,"volume":1331738.97}
{"timestamp":1712332800000,"open":175.89,"high":176.9,"low":172.44,"close":175.4,"volume":473629.57}
{"timestamp":1712347200000,"open":175.4,"high":176.83,"low":174.11,"close":174.37,"volume":293035.61}
{"timestamp":1712361600000,"open":174.37,"high":176.55,"low":173.54,"close":175.93,"volume":367899.21}
{"timestamp":1712376000000,"open":175.93,"high":178.21,"low":174.89,"close":177.27,"volume":426787.36}
{"timestamp":1712390400000,"open":177.27,"high":178.45,"low":175.28,"close":175.69,"volume":333909.47}
{"timestamp":1712404800000,"open":175.69,"high":177.32,"low":173.79,"close":177.17,"volume":356203.81}
{"timestamp":1712419200000,"open":177.16,"high":178.99,"low":176.5,"close":177.37,"volume":423059.92}
{"timestamp":1712433600000,"open":177.37,"high":179.89,"low":176.74,"close":178.68,"volume":734009.61}
{"timestamp":1712448000000,"open":178.69,"high":182.71,"low":177.26,"close":180.65,"volume":550262.6}
{"timestamp":1712462400000,"open":180.66,"high":181.31,"low":179.05,"close":179.75,"volume":244916.81}
{"timestamp":1712476800000,"open":179.74,"high":180.87,"low":178.66,"close":180.73,"volume":223360.58}
{"timestamp":1712491200000,"open":180.72,"high":182.31,"low":179.49,"close":179.64,"volume":462526.12}
{"timestamp":1712505600000,"open":179.65,"high":182.68,"low":177.69,"close":178.27,"volume":461763.69}
{"timestamp":1712520000000,"open":178.28,"high":180.05,"low":176.85,"close":179.52,"volume":292968.43}
{"timestamp":1712534400000,"open":179.51,"high":179.53,"low":175.25,"close":176.41,"volume":456287.36}
{"timestamp":1712548800000,"open":176.4,"high":181.12,"low":175.75,"close":180.15,"volume":492665.17}
{"timestamp":1712563200000,"open":180.15,"high":184.68,"low":179.72,"close":182.74,"volume":1183898.63}
{"timestamp":1712577600000,"open":182.73,"high":183.6,"low":179.35,"close":181.46,"volume":739710.58}
{"timestamp":1712592000000,"open":181.46,"high":182.12,"low":178.54,"close":179.38,"volume":516993.9}
{"timestamp":1712606400000,"open":179.38,"high":181.66,"low":179.19,"close":180.68,"volume":301146.33}
{"timestamp":1712620800000,"open":180.68,"high":180.9,"low":176.5,"close":177.5,"volume":427610.03}
{"timestamp":1712635200000,"open":177.5,"high":178.67,"low":175.02,"close":175.62,"volume":597165.43}
{"timestamp":1712649600000,"open":175.61,"high":176.44,"low":173.17,"close":176.21,"volume":514174.81}
{"timestamp":1712664000000,"open":176.2,"high":176.68,"low":169.11,"close":172.47,"volume":820285.37}
{"timestamp":1712678400000,"open":172.48,"high":177.65,"low":171.76,"close":174.33,"volume":694722.0}
{"timestamp":1712692800000,"open":174.32,"high":176.01,"low":172.14,"close":172.42,"volume":347928.25}
{"timestamp":1712707200000,"open":172.41,"high":173.09,"low":169.24,"close":171.39,"volume":696476.3}
{"timestamp":1712721600000,"open":171.39,"high":173.65,"low":170.89,"close":172.76,"volume":400528.35}
{"timestamp":1712736000000,"open":172.76,"high":172.78,"low":168.24,"close":170.21,"volume":530993.25}
{"timestamp":1712750400000,"open":170.21,"high":170.68,"low":162.28,"close":167.92,"volume":1526488.64}
{"timestamp":1712764800000,"open":167.92,"high":173.08,"low":167.0,"close":171.31,"volume":899262.55}
{"timestamp":1712779200000,"open":171.31,"high":175.5,"low":170.22,"close":173.31,"volume":599718.56}
{"timestamp":1712793600000,"open":173.3,"high":173.38,"low":171.09,"close":172.76,"volume":438468.34}
{"timestamp":1712808000000,"open":172.77,"high":175.99,"low":171.65,"close":174.46,"volume":536804.15}
{"timestamp":1712822400000,"open":174.46,"high":175.4,"low":170.14,"close":170.52,"volume":503011.45}
{"timestamp":1712836800000,"open":170.52,"high":175.4,"low":170.07,"close":173.39,"volume":1288677.37}
{"timestamp":1712851200000,"open":173.4,"high":176.32,"low":172.0,"close":174.63,"volume":655163.38}
{"timestamp":1712865600000,"open":174.64,"high":175.65,"low":172.0,"close":172.37,"volume":339072.8}
{"timestamp":1712880000000,"open":172.37,"high":174.34,"low":172.33,"close":174.06,"volume":396620.46}
{"timestamp":1712894400000,"open":174.05,"high":175.98,"low":172.92,"close":173.25,"volume":537406.83}
{"timestamp":1712908800000,"open":173.24,"high":173.65,"low":171.34,"close":172.67,"volume":283295.16}
{"timestamp":1712923200000,"open":172.67,"high":172.71,"low":166.49,"close":167.36,"volume":849612.89}
{"timestamp":1712937600000,"open":167.35,"high":167.82,"low":141.0,"close":149.26,"volume":3242380.93}
{"timestamp":1712952000000,"open":149.25,"high":154.36,"low":148.73,"close":153.16,"volume":1532779.95}
{"timestamp":1712966400000,"open":153.16,"high":153.46,"low":145.47,"close":151.77,"volume":1697661.28}
{"timestamp":1712980800000,"open":151.77,"high":155.0,"low":150.55,"close":151.02,"volume":1431561.25}
{"timestamp":1712995200000,"open":151.02,"high":153.39,"low":149.46,"close":151.23,"volume":675791.9}
{"timestamp":1713009600000,"open":151.22,"high":153.0,"low":148.0,"close":148.99,"volume":1089273.72}
{"timestamp":1713024000000,"open":148.99,"high":149.64,"low":130.0,"close":133.73,"volume":3995824.38}
{"timestamp":1713038400000,"open":133.73,"high":143.46,"low":116.0,"close":138.47,"volume":6554307.53}
{"timestamp":1713052800000,"open":138.47,"high":140.96,"low":130.45,"close":134.91,"volume":2765871.2}
{"timestamp":1713067200000,"open":134.9,"high":144.56,"low":133.85,"close":144.06,"volume":1976732.53}
{"timestamp":1713081600000,"open":144.05,"high":145.6,"low":138.25,"close":138.84,"volume":1375202.09}
{"timestamp":1713096000000,"open":138.84,"high":143.27,"low":135.49,"close":137.99,"volume":2062759.51}
{"timestamp":1713110400000,"open":137.99,"high":143.16,"low":133.44,"close":141.78,"volume":2453291.92}
{"timestamp":1713124800000,"open":141.77,"high":152.84,"low":139.83,"close":151.25,"volume":1794513.43}
{"timestamp":1713139200000,"open":151.26,"high":151.27,"low":146.4,"close":148.11,"volume":1218605.26}
{"timestamp":1713153600000,"open":148.11,"high":156.06,"low":146.08,"close":153.75,"volume":1582258.89}
{"timestamp":1713168000000,"open":153.74,"high":155.0,"low":150.79,"close":150.95,"volume":980783.06}
{"timestamp":1713182400000,"open":150.94,"high":152.24,"low":141.39,"close":143.31,"volume":2141173.52}
{"timestamp":1713196800000,"open":143.32,"high":144.56,"low":133.56,"close":137.89,"volume":2472010.33}
{"timestamp":1713211200000,"open":137.89,"high":140.17,"low":135.4,"close":138.51,"volume":937593.68}
{"timestamp":1713225600000,"open":138.51,"high":140.57,"low":133.62,"close":134.6,"volume":1223011.06}
{"timestamp":1713240000000,"open":134.6,"high":138.9,"low":130.14,"close":137.87,"volume":1443161.96}
{"timestamp":1713254400000,"open":137.86,"high":138.04,"low":129.77,"close":136.18,"volume":1552370.57}
{"timestamp":1713268800000,"open":136.19,"high":136.19,"low":127.43,"close":127.62,"volume":2410381.2}
{"timestamp":1713283200000,"open":127.61,"high":135.43,"low":126.4,"close":132.14,"volume":2309035.2}
{"timestamp":1713297600000,"open":132.14,"high":137.96,"low":131.63,"close":136.22,"volume":856751.91}
{"timestamp":1713312000000,"open":136.21,"high":138.24,"low":134.88,"close":137.41,"volume":803624.48}
{"timestamp":1713326400000,"open":137.41,"high":142.77,"low":136.67,"close":139.46,"volume":1850617.34}
{"timestamp":1713340800000,"open":139.46,"high":140.25,"low":134.0,"close":134.29,"volume":909203.07}
{"timestamp":1713355200000,"open":134.28,"high":135.15,"low":127.59,"close":128.71,"volume":2819684.71}
{"timestamp":1713369600000,"open":128.72,"high":137.91,"low":126.87,"close":134.62,"volume":2066828.4}
{"timestamp":1713384000000,"open":134.62,"high":138.0,"low":131.61,"close":131.84,"volume":1109527.27}
{"timestamp":1713398400000,"open":131.84,"high":136.65,"low":129.65,"close":135.58,"volume":1118786.56}
{"timestamp":1713412800000,"open":135.57,"high":136.83,"low":128.96,"close":129.43,"volume":1209374.8}
{"timestamp":1713427200000,"open":129.44,"high":137.0,"low":127.62,"close":135.81,"volume":1512577.78}
{"timestamp":1713441600000,"open":135.8,"high":141.5,"low":131.95,"close":138.99,"volume":2159574.21}
{"timestamp":1713456000000,"open":139.0,"high":141.53,"low":135.51,"close":140.29,"volume":966096.32}
{"timestamp":1713470400000,"open":140.3,"high":144.25,"low":139.55,"close":142.07,"volume":838658.15}
{"timestamp":1713484800000,"open":142.08,"high":142.08,"low":128.5,"close":136.54,"volume":3176402.61}
{"timestamp":1713499200000,"open":136.54,"high":146.93,"low":136.2,"close":143.32,"volume":3220539.01}
{"timestamp":1713513600000,"open":143.31,"high":146.01,"low":142.31,"close":144.44,"volume":1380028.93}
{"timestamp":1713528000000,"open":144.43,"high":147.49,"low":141.67,"close":146.19,"volume":1462528.08}
{"timestamp":1713542400000,"open":146.18,"high":147.46,"low":143.61,"close":145.49,"volume":1010461.3}
{"timestamp":1713556800000,"open":145.5,"high":145.73,"low":139.97,"close":142.5,"volume":895401.6}
{"timestamp":1713571200000,"open":142.5,"high":143.5,"low":139.66,"close":142.4,"volume":956835.99}
{"timestamp":1713585600000,"open":142.4,"high":145.0,"low":141.59,"close":143.51,"volume":749691.07}
{"timestamp":1713600000000,"open":143.52,"high":143.57,"low":140.0,"close":141.55,"volume":639597.43}
{"timestamp":1713614400000,"open":141.55,"high":147.8,"low":140.96,"close":147.19,"volume":724923.15}
{"timestamp":1713628800000,"open":147.2,"high":151.99,"low":146.32,"close":151.2,"volume":1205586.89}
{"timestamp":1713643200000,"open":151.2,"high":152.39,"low":149.1,"close":151.22,"volume":579339.14}
{"timestamp":1713657600000,"open":151.21,"high":153.5,"low":148.07,"close":150.63,"volume":822390.07}
{"timestamp":1713672000000,"open":150.63,"high":151.74,"low":149.88,"close":151.12,"volume":448813.19}
{"timestamp":1713686400000,"open":151.12,"high":152.65,"low":149.57,"close":151.46,"volume":597151.87}
{"timestamp":1713700800000,"open":151.46,"high":151.74,"low":148.4,"close":150.14,"volume":630630.77}
{"timestamp":1713715200000,"open":150.14,"high":150.32,"low":146.68,"close":148.0,"volume":645148.72}
{"timestamp":1713729600000,"open":147.99,"high":150.8,"low":147.46,"close":148.8,"volume":502666.91}
{"timestamp":1713744000000,"open":148.81,"high":151.5,"low":146.63,"close":150.35,"volume":1037867.97}
{"timestamp":1713758400000,"open":150.35,"high":156.64,"low":149.93,"close":153.62,"volume":1179394.19}
{"timestamp":1713772800000,"open":153.63,"high":154.64,"low":152.23,"close":153.28,"volume":594572.4}
{"timestamp":1713787200000,"open":153.29,"high":154.95,"low":151.55,"close":153.45,"volume":890901.31}
{"timestamp":1713801600000,"open":153.44,"high":156.11,"low":152.41,"close":154.55,"volume":686201.58}
{"timestamp":1713816000000,"open":154.55,"high":158.5,"low":154.12,"close":156.95,"volume":578422.71}
{"timestamp":1713830400000,"open":156.94,"high":159.33,"low":155.43,"close":155.51,"volume":670154.05}
{"timestamp":1713844800000,"open":155.5,"high":156.82,"low":153.04,"close":153.62,"volume":692920.52}
{"timestamp":1713859200000,"open":153.62,"high":155.6,"low":153.16,"close":154.08,"volume":535694.48}
{"timestamp":1713873600000,"open":154.07,"high":159.77,"low":153.57,"close":157.92,"volume":1099818.14}
{"timestamp":1713888000000,"open":157.93,"high":160.0,"low":157.12,"close":157.48,"volume":552829.62}
{"timestamp":1713902400000,"open":157.49,"high":157.78,"low":154.57,"close":154.75,"volume":550855.3}
{"timestamp":1713916800000,"open":154.75,"high":158.89,"low":154.42,"close":156.73,"volume":862194.63}
{"timestamp":1713931200000,"open":156.72,"high":159.8,"low":156.26,"close":157.84,"volume":939702.02}
{"timestamp":1713945600000,"open":157.84,"high":159.39,"low":156.5,"close":159.33,"volume":559650.23}
{"timestamp":1713960000000,"open":159.32,"high":159.67,"low":151.1,"close":151.51,"volume":1788056.88}
{"timestamp":1713974400000,"open":151.51,"high":153.85,"low":147.4,"close":149.83,"volume":1488552.87}
{"timestamp":1713988800000,"open":149.82,"high":150.49,"low":145.58,"close":147.78,"volume":853806.37}
{"timestamp":1714003200000,"open":147.79,"high":149.6,"low":144.75,"close":146.03,"volume":841499.69}
{"timestamp":1714017600000,"open":146.03,"high":148.55,"low":144.73,"close":146.3,"volume":666118.79}
{"timestamp":1714032000000,"open":146.3,"high":147.5,"low":143.13,"close":144.8,"volume":902302.33}
{"timestamp":1714046400000,"open":144.8,"high":148.47,"low":142.09,"close":147.81,"volume":1206599.98}
{"timestamp":1714060800000,"open":147.81,"high":149.6,"low":146.53,"close":146.86,"volume":972860.17}
{"timestamp":1714075200000,"open":146.86,"high":148.9,"low":144.71,"close":144.84,"volume":828084.31}
{"timestamp":1714089600000,"open":144.83,"high":145.09,"low":141.44,"close":143.25,"volume":933837.03}
{"timestamp":1714104000000,"open":143.26,"high":144.85,"low":142.4,"close":143.45,"volume":429890.93}
{"timestamp":1714118400000,"open":143.46,"high":144.6,"low":142.26,"close":143.15,"volume":482312.43}
{"timestamp":1714132800000,"open":143.15,"high":146.19,"low":141.11,"close":142.7,"volume":1024734.16}
{"timestamp":1714147200000,"open":142.7,"high":144.25,"low":141.69,"close":142.65,"volume":406828.41}
{"timestamp":1714161600000,"open":142.69,"high":143.81,"low":138.74,"close":139.23,"volume":471750.55}
{"timestamp":1714176000000,"open":139.23,"high":140.22,"low":132.88,"close":136.3,"volume":1188124.86}
{"timestamp":1714190400000,"open":136.29,"high":137.23,"low":135.54,"close":136.15,"volume":430598.99}
{"timestamp":1714204800000,"open":136.16,"high":136.81,"low":135.26,"close":135.89,"volume":365673.1}
{"timestamp":1714219200000,"open":135.88,"high":139.83,"low":135.68,"close":137.72,"volume":596368.54}
{"timestamp":1714233600000,"open":137.72,"high":142.5,"low":137.46,"close":142.3,"volume":842271.15}
{"timestamp":1714248000000,"open":142.3,"high":143.04,"low":140.0,"close":141.31,"volume":398025.27}
{"timestamp":1714262400000,"open":141.31,"high":144.82,"low":140.74,"close":143.83,"volume":459454.4}
{"timestamp":1714276800000,"open":143.83,"high":144.47,"low":142.88,"close":143.54,"volume":763064.64}
{"timestamp":1714291200000,"open":143.54,"high":143.93,"low":140.89,"close":141.2,"volume":476500.19}
{"timestamp":1714305600000,"open":141.19,"high":142.96,"low":141.11,"close":141.98,"volume":491143.12}
{"timestamp":1714320000000,"open":141.98,"high":144.0,"low":141.79,"close":142.06,"volume":269220.83}
{"timestamp":1714334400000,"open":142.06,"high":142.34,"low":137.03,"close":137.99,"volume":492530.38}
{"timestamp":1714348800000,"open":137.99,"high":138.93,"low":134.52,"close":134.93,"volume":635721.83}
{"timestamp":1714363200000,"open":134.93,"high":136.77,"low":134.0,"close":134.96,"volume":604121.523}
{"timestamp":1714377600000,"open":134.95,"high":136.71,"low":133.67,"close":134.68,"volume":573284.528}
{"timestamp":1714392000000,"open":134.67,"high":137.68,"low":133.94,"close":136.49,"volume":842632.269}
{"timestamp":1714406400000,"open":136.49,"high":136.68,"low":133.38,"close":134.98,"volume":1077050.195}
{"timestamp":1714420800000,"open":134.98,"high":138.69,"low":134.05,"close":137.77,"volume":535073.152}
{"timestamp":1714435200000,"open":137.79,"high":139.77,"low":134.98,"close":136.51,"volume":573186.102}
{"timestamp":1714449600000,"open":136.52,"high":136.77,"low":134.66,"close":135.1,"volume":876377.0}
{"timestamp":1714464000000,"open":135.08,"high":135.53,"low":128.26,"close":128.78,"volume":1198528.552}
{"timestamp":1714478400000,"open":128.78,"high":130.39,"low":126.7,"close":127.76,"volume":1121239.215}
{"timestamp":1714492800000,"open":127.75,"high":127.75,"low":121.21,"close":123.04,"volume":1432050.873}
{"timestamp":1714507200000,"open":123.04,"high":128.81,"low":123.01,"close":126.77,"volume":825173.746}
{"timestamp":1714521600000,"open":126.76,"high":127.57,"low":123.77,"close":126.23,"volume":812778.056}
{"timestamp":1714536000000,"open":126.23,"high":126.9,"low":118.47,"close":120.58,"volume":1564562.694}
{"timestamp":1714550400000,"open":120.57,"high":123.09,"low":118.6,"close":123.06,"volume":1211712.457}
{"timestamp":1714564800000,"open":123.06,"high":125.03,"low":121.41,"close":123.4,"volume":947679.055}
{"timestamp":1714579200000,"open":123.4,"high":135.97,"low":122.64,"close":129.73,"volume":2451603.724}
{"timestamp":1714593600000,"open":129.74,"high":135.21,"low":128.81,"close":134.64,"volume":1002989.285}
{"timestamp":1714608000000,"open":134.64,"high":134.98,"low":128.66,"close":130.06,"volume":1006311.599}
{"timestamp":1714622400000,"open":130.06,"high":135.5,"low":128.19,"close":131.39,"volume":938585.422}
{"timestamp":1714636800000,"open":131.38,"high":138.97,"low":131.08,"close":138.74,"volume":1256214.232}
{"timestamp":1714651200000,"open":138.74,"high":140.46,"low":135.06,"close":139.09,"volume":1317598.233}
{"timestamp":1714665600000,"open":139.1,"high":139.84,"low":136.96,"close":138.05,"volume":530073.122}
{"timestamp":1714680000000,"open":138.06,"high":140.9,"low":135.55,"close":137.58,"volume":694683.013}
{"timestamp":1714694400000,"open":137.58,"high":141.96,"low":136.72,"close":141.01,"volume":761263.867}
{"timestamp":1714708800000,"open":141.01,"high":141.55,"low":136.68,"close":137.23,"volume":592756.775}
{"timestamp":1714723200000,"open":137.23,"high":139.18,"low":135.88,"close":136.88,"volume":633247.046}
{"timestamp":1714737600000,"open":136.88,"high":143.97,"low":136.47,"close":142.09,"volume":1544438.09}
{"timestamp":1714752000000,"open":142.09,"high":143.16,"low":141.14,"close":142.77,"volume":396575.749}
{"timestamp":1714766400000,"open":142.76,"high":145.0,"low":142.45,"close":143.69,"volume":596574.029}
{"timestamp":1714780800000,"open":143.7,"high":145.0,"low":142.22,"close":144.22,"volume":439188.913}
{"timestamp":1714795200000,"open":144.21,"high":146.5,"low":143.71,"close":143.96,"volume":792832.95}
{"timestamp":1714809600000,"open":143.96,"high":149.14,"low":143.92,"close":146.49,"volume":586964.44}
{"timestamp":1714824000000,"open":146.52,"high":148.26,"low":145.6,"close":146.18,"volume":456236.343}
{"timestamp":1714838400000,"open":146.18,"high":147.5,"low":145.25,"close":147.4,"volume":320023.304}
{"timestamp":1714852800000,"open":147.41,"high":147.87,"low":145.8,"close":146.05,"volume":212757.29}
{"timestamp":1714867200000,"open":146.05,"high":147.25,"low":143.1,"close":144.62,"volume":543704.63}
{"timestamp":1714881600000,"open":144.62,"high":146.0,"low":144.14,"close":145.64,"volume":460898.888}
{"timestamp":1714896000000,"open":145.65,"high":146.74,"low":145.11,"close":146.63,"volume":230166.448}
{"timestamp":1714910400000,"open":146.63,"high":148.0,"low":145.35,"close":147.49,"volume":384927.688}
{"timestamp":1714924800000,"open":147.5,"high":147.88,"low":145.67,"close":146.07,"volume":303431.932}
{"timestamp":1714939200000,"open":146.07,"high":146.13,"low":144.7,"close":145.73,"volume":208720.677}
{"timestamp":1714953600000,"open":145.74,"high":148.08,"low":145.4,"close":146.28,"volume":329110.456}
{"timestamp":1714968000000,"open":146.27,"high":149.34,"low":145.93,"close":148.73,"volume":402238.186}
{"timestamp":1714982400000,"open":148.74,"high":156.89,"low":148.73,"close":153.99,"volume":1552163.984}
{"timestamp":1714996800000,"open":153.99,"high":156.31,"low":149.72,"close":153.82,"volume":1400349.58}
{"timestamp":1715011200000,"open":153.83,"high":154.21,"low":150.84,"close":153.48,"volume":646364.885}
{"timestamp":1715025600000,"open":153.49,"high":155.74,"low":152.5,"close":152.82,"volume":457214.476}
{"timestamp":1715040000000,"open":152.81,"high":158.05,"low":151.92,"close":153.89,"volume":804075.532}
{"timestamp":1715054400000,"open":153.88,"high":156.27,"low":153.13,"close":155.13,"volume":550076.5}
{"timestamp":1715068800000,"open":155.14,"high":159.19,"low":154.84,"close":154.97,"volume":914361.312}
{"timestamp":1715083200000,"open":154.97,"high":157.07,"low":152.01,"close":154.71,"volume":950603.511}
{"timestamp":1715097600000,"open":154.7,"high":155.5,"low":150.77,"close":151.19,"volume":689629.914}
{"timestamp":1715112000000,"open":151.18,"high":152.43,"low":147.76,"close":148.03,"volume":577632.827}
{"timestamp":1715126400000,"open":148.03,"high":149.96,"low":147.2,"close":149.5,"volume":517330.2}
{"timestamp":1715140800000,"open":149.5,"high":152.0,"low":145.74,"close":146.42,"volume":988747.045}
{"timestamp":1715155200000,"open":146.41,"high":147.0,"low":144.78,"close":145.39,"volume":568455.844}
{"timestamp":1715169600000,"open":145.39,"high":148.94,"low":144.4,"close":145.86,"volume":767439.347}
{"timestamp":1715184000000,"open":145.86,"high":149.12,"low":144.65,"close":145.48,"volume":790333.054}
{"timestamp":1715198400000,"open":145.48,"high":145.93,"low":140.0,"close":142.18,"volume":900959.851}
{"timestamp":1715212800000,"open":142.17,"high":144.87,"low":141.92,"close":144.14,"volume":431615.652}
{"timestamp":1715227200000,"open":144.13,"high":145.89,"low":142.09,"close":143.27,"volume":715446.301}
{"timestamp":1715241600000,"open":143.26,"high":144.01,"low":140.61,"close":142.8,"volume":550536.29}
{"timestamp":1715256000000,"open":142.8,"high":148.0,"low":141.62,"close":146.47,"volume":809945.075}
{"timestamp":1715270400000,"open":146.47,"high":150.98,"low":145.73,"close":150.86,"volume":709853.806}
{"timestamp":1715284800000,"open":150.85,"high":153.39,"low":149.25,"close":152.57,"volume":694742.784}
{"timestamp":1715299200000,"open":152.56,"high":155.0,"low":151.34,"close":153.93,"volume":479082.477}
{"timestamp":1715313600000,"open":153.93,"high":155.75,"low":152.27,"close":154.34,"volume":516045.972}
{"timestamp":1715328000000,"open":154.35,"high":155.18,"low":152.97,"close":155.01,"volume":398796.996}
{"timestamp":1715342400000,"open":155.01,"high":155.4,"low":145.34,"close":146.94,"volume":1475250.359}
{"timestamp":1715356800000,"open":146.95,"high":148.78,"low":145.12,"close":147.17,"volume":852954.227}
{"timestamp":1715371200000,"open":147.17,"high":148.05,"low":144.49,"close":146.01,"volume":402645.177}
{"timestamp":1715385600000,"open":146.02,"high":147.7,"low":143.33,"close":143.64,"volume":580791.517}
{"timestamp":1715400000000,"open":143.65,"high":146.46,"low":143.54,"close":145.78,"volume":295266.609}
{"timestamp":1715414400000,"open":145.77,"high":145.86,"low":143.12,"close":144.25,"volume":303068.822}
{"timestamp":1715428800000,"open":144.24,"high":147.04,"low":143.86,"close":145.65,"volume":400013.452}
{"timestamp":1715443200000,"open":145.65,"high":146.71,"low":144.81,"close":146.44,"volume":271612.524}
{"timestamp":1715457600000,"open":146.43,"high":146.54,"low":145.09,"close":145.42,"volume":166279.89}
{"timestamp":1715472000000,"open":145.42,"high":146.95,"low":145.2,"close":146.4,"volume":165344.663}
{"timestamp":1715486400000,"open":146.41,"high":147.8,"low":143.65,"close":144.22,"volume":313948.17}
{"timestamp":1715500800000,"open":144.23,"high":146.36,"low":143.83,"close":145.07,"volume":288121.494}
{"timestamp":1715515200000,"open":145.07,"high":145.72,"low":144.0,"close":145.2,"volume":231009.327}
{"timestamp":1715529600000,"open":145.2,"high":146.4,"low":144.35,"close":144.96,"volume":199633.536}
{"timestamp":1715544000000,"open":144.96,"high":145.27,"low":142.5,"close":143.43,"volume":224490.437}
{"timestamp":1715558400000,"open":143.42,"high":145.94,"low":138.35,"close":140.13,"volume":937470.432}
{"timestamp":1715572800000,"open":140.13,"high":144.2,"low":137.78,"close":143.56,"volume":734323.068}
{"timestamp":1715587200000,"open":143.56,"high":147.5,"low":143.55,"close":145.62,"volume":1028681.532}
{"timestamp":1715601600000,"open":145.61,"high":148.28,"low":144.8,"close":147.26,"volume":654899.727}
{"timestamp":1715616000000,"open":147.26,"high":150.88,"low":145.79,"close":148.81,"volume":745705.742}
{"timestamp":1715630400000,"open":148.8,"high":149.61,"low":146.76,"close":147.54,"volume":306849.422}
{"timestamp":1715644800000,"open":147.53,"high":148.27,"low":145.7,"close":146.34,"volume":403642.992}
{"timestamp":1715659200000,"open":146.32,"high":149.09,"low":143.71,"close":146.54,"volume":648225.377}
{"timestamp":1715673600000,"open":146.54,"high":147.48,"low":145.36,"close":146.59,"volume":359150.5}
{"timestamp":1715688000000,"open":146.59,"high":148.42,"low":141.84,"close":142.92,"volume":1127654.752}
{"timestamp":1715702400000,"open":142.92,"high":144.68,"low":141.82,"close":143.8,"volume":624451.867}
{"timestamp":1715716800000,"open":143.8,"high":143.91,"low":141.9,"close":142.03,"volume":226807.883}
{"timestamp":1715731200000,"open":142.03,"high":144.18,"low":141.21,"close":143.96,"volume":309201.85}
{"timestamp":1715745600000,"open":143.96,"high":144.62,"low":143.12,"close":144.29,"volume":471707.757}
{"timestamp":1715760000000,"open":144.28,"high":146.08,"low":143.11,"close":144.19,"volume":519164.028}
{"timestamp":1715774400000,"open":144.19,"high":154.06,"low":143.64,"close":151.61,"volume":1831283.631}
{"timestamp":1715788800000,"open":151.61,"high":155.0,"low":150.99,"close":154.92,"volume":766870.207}
{"timestamp":1715803200000,"open":154.92,"high":158.88,"low":154.25,"close":158.52,"volume":987046.73}
{"timestamp":1715817600000,"open":158.52,"high":163.9,"low":158.14,"close":163.11,"volume":1019708.931}
{"timestamp":1715832000000,"open":163.11,"high":163.64,"low":161.31,"close":162.78,"volume":605216.847}
{"timestamp":1715846400000,"open":162.78,"high":164.79,"low":161.77,"close":163.73,"volume":514599.316}
{"timestamp":1715860800000,"open":163.72,"high":163.74,"low":157.6,"close":160.45,"volume":1033162.377}
{"timestamp":1715875200000,"open":160.46,"high":160.55,"low":156.46,"close":159.08,"volume":748831.648}
{"timestamp":1715889600000,"open":159.09,"high":159.59,"low":157.41,"close":159.37,"volume":278593.646}
{"timestamp":1715904000000,"open":159.36,"high":162.85,"low":159.32,"close":162.19,"volume":588047.871}
{"timestamp":1715918400000,"open":162.2,"high":170.0,"low":161.0,"close":169.2,"volume":1166813.444}
{"timestamp":1715932800000,"open":169.2,"high":170.0,"low":167.21,"close":167.46,"volume":610247.53}
{"timestamp":1715947200000,"open":167.46,"high":170.93,"low":165.78,"close":169.69,"volume":703522.0}
{"timestamp":1715961600000,"open":169.68,"high":174.0,"low":166.19,"close":168.89,"volume":769476.707}
{"timestamp":1715976000000,"open":168.89,"high":169.85,"low":167.35,"close":169.44,"volume":259079.289}
{"timestamp":1715990400000,"open":169.43,"high":174.86,"low":168.65,"close":173.2,"volume":634933.988}
{"timestamp":1716004800000,"open":173.21,"high":173.9,"low":172.05,"close":172.31,"volume":284887.151}
{"timestamp":1716019200000,"open":172.3,"high":176.06,"low":172.13,"close":174.4,"volume":660216.982}
{"timestamp":1716033600000,"open":174.41,"high":174.7,"low":171.65,"close":172.42,"volume":560069.633}
{"timestamp":1716048000000,"open":172.42,"high":172.65,"low":170.0,"close":172.25,"volume":474927.8}
{"timestamp":1716062400000,"open":172.25,"high":173.65,"low":171.62,"close":172.4,"volume":259438.443}
{"timestamp":1716076800000,"open":172.4,"high":175.16,"low":171.98,"close":174.32,"volume":311572.914}
{"timestamp":1716091200000,"open":174.32,"high":175.5,"low":172.35,"close":174.17,"volume":287616.612}
{"timestamp":1716105600000,"open":174.16,"high":174.58,"low":170.79,"close":171.76,"volume":471822.501}
{"timestamp":1716120000000,"open":171.75,"high":171.84,"low":165.96,"close":168.29,"volume":801343.507}
{"timestamp":1716134400000,"open":168.28,"high":171.79,"low":167.24,"close":169.3,"volume":524725.023}
{"timestamp":1716148800000,"open":169.31,"high":171.7,"low":168.21,"close":169.93,"volume":299903.517}
{"timestamp":1716163200000,"open":169.93,"high":173.5,"low":167.47,"close":172.15,"volume":515680.309}
{"timestamp":1716177600000,"open":172.14,"high":178.66,"low":171.8,"close":178.03,"volume":1242368.097}
{"timestamp":1716192000000,"open":178.02,"high":179.41,"low":175.69,"close":177.7,"volume":642669.749}
{"timestamp":1716206400000,"open":177.72,"high":179.5,"low":175.33,"close":179.01,"volume":523227.566}
{"timestamp":1716220800000,"open":179.01,"high":188.32,"low":178.11,"close":187.25,"volume":1411629.653}
{"timestamp":1716235200000,"open":187.25,"high":187.7,"low":182.25,"close":186.7,"volume":1354993.624}
{"timestamp":1716249600000,"open":186.69,"high":188.89,"low":182.79,"close":184.27,"volume":940460.074}
{"timestamp":1716264000000,"open":184.27,"high":185.03,"low":180.02,"close":181.28,"volume":915949.111}
{"timestamp":1716278400000,"open":181.28,"high":183.84,"low":180.39,"close":180.4,"volume":596580.736}
{"timestamp":1716292800000,"open":180.41,"high":181.41,"low":176.0,"close":176.75,"volume":1152303.911}
{"timestamp":1716307200000,"open":176.75,"high":178.92,"low":174.37,"close":175.3,"volume":697821.692}
{"timestamp":1716321600000,"open":175.32,"high":178.63,"low":175.15,"close":178.15,"volume":424664.54}
{"timestamp":1716336000000,"open":178.15,"high":179.29,"low":176.51,"close":177.95,"volume":396884.921}
{"timestamp":1716350400000,"open":177.95,"high":183.09,"low":174.96,"close":179.89,"volume":824944.422}
{"timestamp":1716364800000,"open":179.89,"high":181.35,"low":178.02,"close":178.06,"volume":436735.778}
{"timestamp":1716379200000,"open":178.07,"high":182.77,"low":176.09,"close":181.39,"volume":826542.885}
{"timestamp":1716393600000,"open":181.39,"high":185.0,"low":177.35,"close":178.36,"volume":851111.089}
{"timestamp":1716408000000,"open":178.36,"high":180.8,"low":176.29,"close":176.95,"volume":936681.032}
{"timestamp":1716422400000,"open":176.96,"high":179.37,"low":175.62,"close":178.79,"volume":379238.549}
{"timestamp":1716436800000,"open":178.79,"high":178.86,"low":176.25,"close":177.44,"volume":729990.36}
{"timestamp":1716451200000,"open":177.45,"high":177.98,"low":172.59,"close":175.67,"volume":963573.065}
{"timestamp":1716465600000,"open":175.67,"high":176.99,"low":168.82,"close":172.7,"volume":1271448.966}
{"timestamp":1716480000000,"open":172.69,"high":175.25,"low":170.54,"close":170.92,"volume":534440.056}
{"timestamp":1716494400000,"open":170.92,"high":181.04,"low":165.35,"close":176.16,"volume":1720230.634}
{"timestamp":1716508800000,"open":176.15,"high":176.15,"low":171.53,"close":172.01,"volume":782830.773}
{"timestamp":1716523200000,"open":172.0,"high":172.01,"low":165.12,"close":166.16,"volume":1309117.631}
{"timestamp":1716537600000,"open":166.15,"high":166.62,"low":162.5,"close":166.34,"volume":932422.118}
{"timestamp":1716552000000,"open":166.34,"high":169.12,"low":165.11,"close":167.29,"volume":951745.55}
{"timestamp":1716566400000,"open":167.29,"high":170.61,"low":164.73,"close":168.33,"volume":600377.852}
{"timestamp":1716580800000,"open":168.33,"high":168.75,"low":166.66,"close":167.7,"volume":243166.718}
{"timestamp":1716595200000,"open":167.7,"high":169.8,"low":165.9,"close":169.66,"volume":356935.032}
{"timestamp":1716609600000,"open":169.65,"high":170.16,"low":168.11,"close":168.99,"volume":242806.162}
{"timestamp":1716624000000,"open":168.99,"high":170.55,"low":168.37,"close":168.61,"volume":394336.979}
{"timestamp":1716638400000,"open":168.61,"high":168.91,"low":166.48,"close":167.83,"volume":389874.692}
{"timestamp":1716652800000,"open":167.83,"high":168.08,"low":166.35,"close":167.23,"volume":283289.871}
{"timestamp":1716667200000,"open":167.23,"high":168.66,"low":166.55,"close":168.35,"volume":244200.399}
{"timestamp":1716681600000,"open":168.35,"high":168.4,"low":164.81,"close":166.28,"volume":375134.79}
{"timestamp":1716696000000,"open":166.28,"high":167.02,"low":164.56,"close":165.33,"volume":420874.581}
{"timestamp":1716710400000,"open":165.33,"high":165.65,"low":162.23,"close":164.02,"volume":715298.217}
{"timestamp":1716724800000,"open":164.03,"high":165.85,"low":162.37,"close":162.85,"volume":623994.432}
{"timestamp":1716739200000,"open":162.85,"high":163.49,"low":161.14,"close":162.71,"volume":622801.152}
{"timestamp":1716753600000,"open":162.71,"high":164.16,"low":161.0,"close":163.41,"volume":368014.817}
{"timestamp":1716768000000,"open":163.42,"high":166.65,"low":163.26,"close":165.38,"volume":580611.171}
{"timestamp":1716782400000,"open":165.38,"high":166.43,"low":163.83,"close":165.52,"volume":421905.521}
{"timestamp":1716796800000,"open":165.53,"high":168.08,"low":165.0,"close":167.74,"volume":517665.741}
{"timestamp":1716811200000,"open":167.73,"high":171.47,"low":166.68,"close":171.04,"volume":725623.665}
{"timestamp":1716825600000,"open":171.03,"high":172.28,"low":166.98,"close":168.65,"volume":660496.813}
{"timestamp":1716840000000,"open":168.64,"high":171.67,"low":168.36,"close":170.15,"volume":353714.144}
{"timestamp":1716854400000,"open":170.15,"high":172.09,"low":166.05,"close":167.4,"volume":701626.042}
{"timestamp":1716868800000,"open":167.4,"high":167.58,"low":164.92,"close":166.09,"volume":462066.447}
{"timestamp":1716883200000,"open":166.1,"high":170.38,"low":165.88,"close":169.81,"volume":542867.486}
{"timestamp":1716897600000,"open":169.81,"high":173.24,"low":166.72,"close":168.28,"volume":1229770.337}
{"timestamp":1716912000000,"open":168.3,"high":170.78,"low":166.0,"close":170.39,"volume":605597.764}
{"timestamp":1716926400000,"open":170.39,"high":170.74,"low":168.31,"close":168.68,"volume":237323.267}
{"timestamp":1716940800000,"open":168.68,"high":172.55,"low":167.44,"close":172.35,"volume":378770.046}
{"timestamp":1716955200000,"open":172.35,"high":173.93,"low":170.79,"close":170.8,"volume":519578.268}
{"timestamp":1716969600000,"open":170.81,"high":171.06,"low":167.56,"close":168.28,"volume":565052.797}
{"timestamp":1716984000000,"open":168.28,"high":170.0,"low":167.0,"close":168.6,"volume":608571.457}
{"timestamp":1716998400000,"open":168.61,"high":171.86,"low":167.53,"close":169.41,"volume":614669.599}
{"timestamp":1717012800000,"open":169.41,"high":169.94,"low":167.77,"close":168.32,"volume":259635.127}
{"timestamp":1717027200000,"open":168.32,"high":170.97,"low":167.9,"close":169.99,"volume":336282.029}
{"timestamp":1717041600000,"open":169.99,"high":170.89,"low":164.23,"close":165.0,"volume":714643.545}
{"timestamp":1717056000000,"open":164.99,"high":167.28,"low":163.55,"close":166.2,"volume":498420.891}
{"timestamp":1717070400000,"open":166.2,"high":169.66,"low":166.0,"close":168.48,"volume":625043.108}
{"timestamp":1717084800000,"open":168.47,"high":173.0,"low":167.88,"close":168.42,"volume":757940.496}
{"timestamp":1717099200000,"open":168.43,"high":168.43,"low":166.18,"close":166.88,"volume":375436.978}
{"timestamp":1717113600000,"open":166.88,"high":167.56,"low":165.52,"close":167.24,"volume":237144.66}
{"timestamp":1717128000000,"open":167.25,"high":167.68,"low":165.0,"close":166.62,"volume":294917.926}
{"timestamp":1717142400000,"open":166.62,"high":168.98,"low":166.03,"close":168.75,"volume":343860.024}
{"timestamp":1717156800000,"open":168.74,"high":170.94,"low":164.75,"close":164.81,"volume":1015530.491}
{"timestamp":1717171200000,"open":164.81,"high":167.01,"low":163.67,"close":166.33,"volume":456687.321}
{"timestamp":1717185600000,"open":166.34,"high":167.04,"low":165.04,"close":165.65,"volume":244595.966}
{"timestamp":1717200000000,"open":165.65,"high":167.82,"low":165.64,"close":167.02,"volume":229778.357}
{"timestamp":1717214400000,"open":167.02,"high":167.45,"low":166.3,"close":166.85,"volume":150431.556}
{"timestamp":1717228800000,"open":166.85,"high":167.36,"low":166.56,"close":166.88,"volume":181278.299}
{"timestamp":1717243200000,"open":166.89,"high":167.95,"low":166.78,"close":167.31,"volume":179675.638}
{"timestamp":1717257600000,"open":167.31,"high":167.66,"low":166.85,"close":167.45,"volume":134291.591}
{"timestamp":1717272000000,"open":167.43,"high":167.77,"low":165.69,"close":166.14,"volume":195043.487}
{"timestamp":1717286400000,"open":166.14,"high":167.1,"low":165.42,"close":166.2,"volume":225049.675}
{"timestamp":1717300800000,"open":166.2,"high":166.53,"low":164.93,"close":165.02,"volume":211143.197}
{"timestamp":1717315200000,"open":165.02,"high":166.16,"low":164.0,"close":166.05,"volume":276064.453}
{"timestamp":1717329600000,"open":166.05,"high":166.29,"low":164.61,"close":165.16,"volume":260463.365}
{"timestamp":1717344000000,"open":165.17,"high":165.37,"low":161.32,"close":163.12,"volume":498173.663}
{"timestamp":1717358400000,"open":163.11,"high":163.74,"low":161.73,"close":163.15,"volume":198683.633}
{"timestamp":1717372800000,"open":163.14,"high":165.23,"low":161.79,"close":163.59,"volume":372640.329}
{"timestamp":1717387200000,"open":163.59,"high":165.79,"low":162.64,"close":165.35,"volume":305890.845}
{"timestamp":1717401600000,"open":165.35,"high":166.85,"low":164.51,"close":164.83,"volume":271345.305}
{"timestamp":1717416000000,"open":164.82,"high":167.21,"low":163.0,"close":164.83,"volume":699068.522}
{"timestamp":1717430400000,"open":164.84,"high":166.99,"low":163.5,"close":166.93,"volume":502979.788}
{"timestamp":1717444800000,"open":166.94,"high":167.2,"low":164.43,"close":164.89,"volume":226091.743}
{"timestamp":1717459200000,"open":164.9,"high":166.83,"low":164.31,"close":166.47,"volume":190345.46}
{"timestamp":1717473600000,"open":166.47,"high":167.0,"low":164.91,"close":165.24,"volume":239324.311}
{"timestamp":1717488000000,"open":165.25,"high":165.84,"low":164.45,"close":165.51,"volume":212597.783}
{"timestamp":1717502400000,"open":165.5,"high":167.92,"low":165.29,"close":167.91,"volume":514163.916}
{"timestamp":1717516800000,"open":167.92,"high":170.39,"low":167.78,"close":169.47,"volume":673334.684}
{"timestamp":1717531200000,"open":169.47,"high":171.87,"low":168.29,"close":171.78,"volume":295187.861}
{"timestamp":1717545600000,"open":171.78,"high":174.86,"low":171.11,"close":172.97,"volume":657174.08}
{"timestamp":1717560000000,"open":172.97,"high":174.32,"low":172.31,"close":173.43,"volume":334179.815}
{"timestamp":1717574400000,"open":173.43,"high":174.11,"low":172.1,"close":172.85,"volume":319926.489}
{"timestamp":1717588800000,"open":172.86,"high":175.14,"low":170.0,"close":174.74,"volume":608786.209}
{"timestamp":1717603200000,"open":174.74,"high":175.6,"low":172.5,"close":172.97,"volume":485955.894}
{"timestamp":1717617600000,"open":172.97,"high":173.8,"low":172.75,"close":173.54,"volume":154201.102}
{"timestamp":1717632000000,"open":173.55,"high":174.4,"low":173.16,"close":173.85,"volume":191872.533}
{"timestamp":1717646400000,"open":173.86,"high":174.1,"low":171.54,"close":172.6,"volume":297740.336}
{"timestamp":1717660800000,"open":172.59,"high":173.44,"low":172.14,"close":173.08,"volume":249692.324}
{"timestamp":1717675200000,"open":173.09,"high":173.7,"low":172.4,"close":172.99,"volume":326983.198}
{"timestamp":1717689600000,"open":172.99,"high":173.07,"low":168.65,"close":169.12,"volume":550779.569}
{"timestamp":1717704000000,"open":169.12,"high":170.85,"low":167.51,"close":170.15,"volume":499170.274}
{"timestamp":1717718400000,"open":170.15,"high":170.6,"low":168.99,"close":170.57,"volume":216253.466}
{"timestamp":1717732800000,"open":170.56,"high":172.54,"low":170.44,"close":172.01,"volume":360360.142}
{"timestamp":1717747200000,"open":172.01,"high":172.4,"low":170.93,"close":172.2,"volume":213503.695}
{"timestamp":1717761600000,"open":172.19,"high":172.85,"low":169.15,"close":170.15,"volume":481914.219}
{"timestamp":1717776000000,"open":170.15,"high":170.36,"low":152.92,"close":162.01,"volume":1898650.271}
{"timestamp":1717790400000,"open":162.02,"high":163.23,"low":161.03,"close":162.5,"volume":368170.298}
{"timestamp":1717804800000,"open":162.51,"high":163.13,"low":161.88,"close":162.7,"volume":258142.126}
{"timestamp":1717819200000,"open":162.7,"high":163.78,"low":160.88,"close":163.6,"volume":243250.122}
{"timestamp":1717833600000,"open":163.6,"high":163.64,"low":160.05,"close":160.48,"volume":256348.258}
{"timestamp":1717848000000,"open":160.47,"high":161.35,"low":158.28,"close":160.15,"volume":517805.179}
{"timestamp":1717862400000,"open":160.15,"high":161.05,"low":158.82,"close":159.85,"volume":299465.812}
{"timestamp":1717876800000,"open":159.85,"high":159.98,"low":157.37,"close":157.83,"volume":214871.153}
{"timestamp":1717891200000,"open":157.83,"high":158.8,"low":156.52,"close":157.78,"volume":246099.469}
{"timestamp":1717905600000,"open":157.79,"high":159.79,"low":157.26,"close":159.01,"volume":231686.374}
{"timestamp":1717920000000,"open":159.02,"high":159.81,"low":158.58,"close":159.44,"volume":188814.247}
{"timestamp":1717934400000,"open":159.44,"high":161.87,"low":159.21,"close":161.63,"volume":406224.583}
{"timestamp":1717948800000,"open":161.63,"high":163.04,"low":160.55,"close":162.13,"volume":245826.972}
{"timestamp":1717963200000,"open":162.13,"high":162.39,"low":161.27,"close":162.12,"volume":126253.355}
{"timestamp":1717977600000,"open":162.12,"high":162.18,"low":159.65,"close":159.87,"volume":138509.877}
{"timestamp":1717992000000,"open":159.88,"high":160.56,"low":157.46,"close":157.62,"volume":258944.499}
{"timestamp":1718006400000,"open":157.62,"high":160.22,"low":157.54,"close":159.46,"volume":259285.866}
{"timestamp":1718020800000,"open":159.45,"high":163.18,"low":157.7,"close":162.38,"volume":430002.589}
{"timestamp":1718035200000,"open":162.37,"high":162.92,"low":160.05,"close":160.44,"volume":359656.582}
{"timestamp":1718049600000,"open":160.45,"high":160.67,"low":158.17,"close":159.05,"volume":313877.541}
{"timestamp":1718064000000,"open":159.04,"high":159.75,"low":154.81,"close":156.07,"volume":668886.146}
{"timestamp":1718078400000,"open":156.06,"high":156.18,"low":152.4,"close":153.39,"volume":524456.185}
{"timestamp":1718092800000,"open":153.39,"high":155.3,"low":152.72,"close":153.89,"volume":427270.454}
{"timestamp":1718107200000,"open":153.89,"high":154.58,"low":146.29,"close":147.67,"volume":955897.839}
{"timestamp":1718121600000,"open":147.66,"high":149.8,"low":145.2,"close":149.23,"volume":725789.378}
{"timestamp":1718136000000,"open":149.22,"high":150.27,"low":148.07,"close":149.31,"volume":344282.775}
{"timestamp":1718150400000,"open":149.31,"high":149.88,"low":145.44,"close":149.65,"volume":410129.708}
{"timestamp":1718164800000,"open":149.65,"high":151.98,"low":149.58,"close":151.79,"volume":285277.311}
{"timestamp":1718179200000,"open":151.78,"high":153.56,"low":150.93,"close":151.74,"volume":358621.513}
{"timestamp":1718193600000,"open":151.75,"high":161.84,"low":151.5,"close":158.84,"volume":1247662.624}
{"timestamp":1718208000000,"open":158.85,"high":159.81,"low":151.16,"close":153.33,"volume":1221325.229}
{"timestamp":1718222400000,"open":153.33,"high":155.63,"low":152.8,"close":155.22,"volume":328840.009}
{"timestamp":1718236800000,"open":155.21,"high":155.21,"low":149.65,"close":151.55,"volume":511186.403}
{"timestamp":1718251200000,"open":151.56,"high":152.84,"low":150.78,"close":152.09,"volume":239058.25}
{"timestamp":1718265600000,"open":152.1,"high":152.47,"low":149.05,"close":149.63,"volume":369201.817}
{"timestamp":1718280000000,"open":149.64,"high":152.3,"low":146.13,"close":146.87,"volume":661130.594}
{"timestamp":1718294400000,"open":146.87,"high":148.94,"low":146.23,"close":147.73,"volume":410496.886}
{"timestamp":1718308800000,"open":147.72,"high":148.41,"low":146.03,"close":147.29,"volume":382215.161}
{"timestamp":1718323200000,"open":147.29,"high":148.52,"low":145.89,"close":147.5,"volume":354002.109}
{"timestamp":1718337600000,"open":147.51,"high":149.0,"low":146.8,"close":147.62,"volume":359458.373}
{"timestamp":1718352000000,"open":147.62,"high":148.75,"low":147.16,"close":148.1,"volume":286751.237}
{"timestamp":1718366400000,"open":148.11,"high":149.0,"low":143.0,"close":143.78,"volume":703646.662}
{"timestamp":1718380800000,"open":143.78,"high":144.1,"low":139.67,"close":141.8,"volume":1096607.766}
{"timestamp":1718395200000,"open":141.8,"high":145.15,"low":141.43,"close":143.05,"volume":382995.346}
{"timestamp":1718409600000,"open":143.04,"high":144.95,"low":142.92,"close":144.94,"volume":220506.983}
{"timestamp":1718424000000,"open":144.93,"high":145.58,"low":143.64,"close":143.78,"volume":333384.199}
{"timestamp":1718438400000,"open":143.78,"high":144.64,"low":143.0,"close":144.5,"volume":192093.539}
{"timestamp":1718452800000,"open":144.5,"high":145.43,"low":144.02,"close":145.19,"volume":230343.787}
{"timestamp":1718467200000,"open":145.18,"high":145.78,"low":144.1,"close":144.66,"volume":205542.915}
{"timestamp":1718481600000,"open":144.66,"high":145.69,"low":143.85,"close":145.52,"volume":165053.499}
{"timestamp":1718496000000,"open":145.52,"high":145.58,"low":143.88,"close":144.01,"volume":134400.928}
{"timestamp":1718510400000,"open":144.01,"high":145.28,"low":143.08,"close":144.49,"volume":231329.466}
{"timestamp":1718524800000,"open":144.5,"high":145.74,"low":143.82,"close":145.0,"volume":149891.103}
{"timestamp":1718539200000,"open":145.0,"high":148.8,"low":144.8,"close":148.53,"volume":314665.793}
{"timestamp":1718553600000,"open":148.52,"high":149.36,"low":147.6,"close":148.78,"volume":266388.046}
{"timestamp":1718568000000,"open":148.77,"high":151.35,"low":148.38,"close":151.3,"volume":309204.091}
{"timestamp":1718582400000,"open":151.3,"high":151.79,"low":147.08,"close":147.36,"volume":359464.384}
{"timestamp":1718596800000,"open":147.36,"high":149.23,"low":145.81,"close":146.61,"volume":517419.431}
{"timestamp":1718611200000,"open":146.61,"high":147.28,"low":141.66,"close":143.94,"volume":672321.274}
{"timestamp":1718625600000,"open":143.94,"high":144.64,"low":140.77,"close":141.23,"volume":601364.887}
{"timestamp":1718640000000,"open":141.23,"high":146.82,"low":139.85,"close":144.57,"volume":825894.678}
{"timestamp":1718654400000,"open":144.57,"high":144.66,"low":141.27,"close":143.27,"volume":436495.158}
{"timestamp":1718668800000,"open":143.28,"high":143.82,"low":127.95,"close":135.62,"volume":2496519.16}
{"timestamp":1718683200000,"open":135.61,"high":137.87,"low":134.74,"close":136.71,"volume":663131.523}
{"timestamp":1718697600000,"open":136.71,"high":138.85,"low":135.61,"close":137.16,"volume":629381.282}
{"timestamp":1718712000000,"open":137.17,"high":137.85,"low":132.88,"close":136.01,"volume":1241846.308}
{"timestamp":1718726400000,"open":136.01,"high":136.16,"low":130.41,"close":133.14,"volume":687486.899}
{"timestamp":1718740800000,"open":133.13,"high":138.47,"low":132.03,"close":137.41,"volume":839611.538}
{"timestamp":1718755200000,"open":137.41,"high":141.5,"low":135.96,"close":140.15,"volume":798872.438}
{"timestamp":1718769600000,"open":140.15,"high":141.9,"low":139.49,"close":139.98,"volume":564477.195}
{"timestamp":1718784000000,"open":139.99,"high":140.29,"low":137.0,"close":137.96,"volume":496134.669}
{"timestamp":1718798400000,"open":137.95,"high":138.92,"low":135.51,"close":136.92,"volume":413227.521}
{"timestamp":1718812800000,"open":136.93,"high":139.05,"low":135.59,"close":136.67,"volume":685889.796}
{"timestamp":1718827200000,"open":136.67,"high":136.82,"low":134.47,"close":135.62,"volume":578175.849}
{"timestamp":1718841600000,"open":135.62,"high":137.24,"low":132.6,"close":133.06,"volume":533789.76}
{"timestamp":1718856000000,"open":133.05,"high":138.18,"low":132.53,"close":137.18,"volume":760721.402}
{"timestamp":1718870400000,"open":137.19,"high":141.29,"low":136.42,"close":139.34,"volume":626276.454}
{"timestamp":1718884800000,"open":139.34,"high":139.74,"low":132.55,"close":133.27,"volume":800804.873}
{"timestamp":1718899200000,"open":133.27,"high":135.83,"low":131.9,"close":134.25,"volume":481940.057}
{"timestamp":1718913600000,"open":134.24,"high":134.91,"low":133.42,"close":133.55,"volume":304147.962}
{"timestamp":1718928000000,"open":133.55,"high":134.85,"low":131.71,"close":132.68,"volume":476782.883}
{"timestamp":1718942400000,"open":132.68,"high":133.34,"low":130.64,"close":131.43,"volume":471843.473}
{"timestamp":1718956800000,"open":131.43,"high":132.8,"low":129.66,"close":132.08,"volume":547796.669}
{"timestamp":1718971200000,"open":132.08,"high":133.76,"low":129.4,"close":131.4,"volume":761219.099}
{"timestamp":1718985600000,"open":131.41,"high":133.95,"low":128.76,"close":132.64,"volume":567403.184}
{"timestamp":1719000000000,"open":132.63,"high":135.38,"low":131.92,"close":134.6,"volume":405028.719}
{"timestamp":1719014400000,"open":134.61,"high":135.28,"low":133.0,"close":135.07,"volume":281944.938}
{"timestamp":1719028800000,"open":135.07,"high":136.74,"low":134.52,"close":134.86,"volume":379616.762}
{"timestamp":1719043200000,"open":134.85,"high":134.94,"low":133.7,"close":134.52,"volume":235382.591}
{"timestamp":1719057600000,"open":134.52,"high":134.79,"low":133.9,"close":134.25,"volume":205145.2}
{"timestamp":1719072000000,"open":134.25,"high":135.0,"low":133.91,"close":134.47,"volume":173415.597}
{"timestamp":1719086400000,"open":134.48,"high":134.62,"low":133.16,"close":133.69,"volume":123710.803}
{"timestamp":1719100800000,"open":133.7,"high":135.09,"low":133.59,"close":134.77,"volume":212031.417}
{"timestamp":1719115200000,"open":134.76,"high":135.0,"low":134.21,"close":134.72,"volume":101906.33}
{"timestamp":1719129600000,"open":134.71,"high":134.83,"low":133.48,"close":134.03,"volume":134263.525}
{"timestamp":1719144000000,"open":134.03,"high":134.4,"low":131.43,"close":131.58,"volume":244230.612}
{"timestamp":1719158400000,"open":131.58,"high":132.53,"low":130.43,"close":131.46,"volume":281907.731}
{"timestamp":1719172800000,"open":131.46,"high":131.54,"low":128.22,"close":128.69,"volume":518061.616}
{"timestamp":1719187200000,"open":128.68,"high":129.79,"low":126.0,"close":126.23,"volume":638034.592}
{"timestamp":1719201600000,"open":126.23,"high":126.69,"low":123.21,"close":125.2,"volume":976442.957}
{"timestamp":1719216000000,"open":125.21,"high":127.5,"low":122.0,"close":127.07,"volume":1201541.584}
{"timestamp":1719230400000,"open":127.06,"high":129.95,"low":125.64,"close":126.31,"volume":839888.262}
{"timestamp":1719244800000,"open":126.31,"high":130.38,"low":125.85,"close":127.49,"volume":1066240.103}
{"timestamp":1719259200000,"open":127.48,"high":132.66,"low":125.04,"close":132.33,"volume":861350.279}
{"timestamp":1719273600000,"open":132.34,"high":136.58,"low":131.2,"close":135.79,"volume":679433.479}
{"timestamp":1719288000000,"open":135.79,"high":136.86,"low":134.56,"close":134.82,"volume":662791.505}
{"timestamp":1719302400000,"open":134.82,"high":139.16,"low":133.47,"close":137.8,"volume":800601.431}
{"timestamp":1719316800000,"open":137.81,"high":139.9,"low":136.45,"close":139.43,"volume":812689.943}
{"timestamp":1719331200000,"open":139.43,"high":139.6,"low":137.01,"close":138.75,"volume":600620.231}
{"timestamp":1719345600000,"open":138.73,"high":139.0,"low":135.86,"close":136.58,"volume":407525.115}
{"timestamp":1719360000000,"open":136.57,"high":140.41,"low":136.14,"close":138.46,"volume":544461.078}
{"timestamp":1719374400000,"open":138.46,"high":138.8,"low":136.33,"close":137.94,"volume":407065.09}
{"timestamp":1719388800000,"open":137.94,"high":138.17,"low":136.03,"close":137.32,"volume":340422.215}
{"timestamp":1719403200000,"open":137.32,"high":139.49,"low":136.07,"close":136.88,"volume":481893.583}
{"timestamp":1719417600000,"open":136.89,"high":137.83,"low":134.85,"close":137.76,"volume":439031.238}
{"timestamp":1719432000000,"open":137.75,"high":138.46,"low":136.26,"close":136.81,"volume":290554.862}
{"timestamp":1719446400000,"open":136.81,"high":137.94,"low":135.61,"close":137.52,"volume":284568.837}
{"timestamp":1719460800000,"open":137.51,"high":137.73,"low":135.2,"close":135.91,"volume":263693.309}
{"timestamp":1719475200000,"open":135.91,"high":139.47,"low":135.52,"close":139.05,"volume":454528.939}
{"timestamp":1719489600000,"open":139.03,"high":151.21,"low":138.52,"close":147.77,"volume":2627684.289}
{"timestamp":1719504000000,"open":147.77,"high":149.44,"low":146.61,"close":148.46,"volume":494099.961}
{"timestamp":1719518400000,"open":148.46,"high":150.52,"low":148.07,"close":149.71,"volume":326392.101}
{"timestamp":1719532800000,"open":149.71,"high":150.84,"low":146.51,"close":147.54,"volume":524051.981}
{"timestamp":1719547200000,"open":147.54,"high":147.59,"low":143.79,"close":145.37,"volume":469424.833}
{"timestamp":1719561600000,"open":145.38,"high":146.2,"low":144.77,"close":145.5,"volume":289064.716}
{"timestamp":1719576000000,"open":145.5,"high":146.93,"low":140.86,"close":143.23,"volume":1057901.804}
{"timestamp":1719590400000,"open":143.22,"high":143.97,"low":140.12,"close":140.98,"volume":649630.663}
{"timestamp":1719604800000,"open":140.98,"high":141.64,"low":139.01,"close":140.03,"volume":348957.27}
{"timestamp":1719619200000,"open":140.03,"high":142.6,"low":139.97,"close":141.77,"volume":311564.641}
{"timestamp":1719633600000,"open":141.78,"high":142.52,"low":140.1,"close":142.0,"volume":276607.098}
{"timestamp":1719648000000,"open":142.0,"high":143.26,"low":141.49,"close":142.66,"volume":312632.007}
{"timestamp":1719662400000,"open":142.66,"high":143.0,"low":141.2,"close":142.68,"volume":238770.011}
{"timestamp":1719676800000,"open":142.67,"high":142.83,"low":140.82,"close":141.72,"volume":145414.337}
{"timestamp":1719691200000,"open":141.72,"high":141.82,"low":139.67,"close":140.28,"volume":183997.449}
{"timestamp":1719705600000,"open":140.28,"high":141.09,"low":138.02,"close":138.3,"volume":301986.888}
{"timestamp":1719720000000,"open":138.3,"high":141.12,"low":137.09,"close":140.64,"volume":397920.75}
{"timestamp":1719734400000,"open":140.65,"high":141.79,"low":140.34,"close":141.18,"volume":273357.972}
{"timestamp":1719748800000,"open":141.18,"high":144.0,"low":140.58,"close":143.83,"volume":318899.058}
{"timestamp":1719763200000,"open":143.82,"high":145.9,"low":142.75,"close":144.82,"volume":339680.834}
{"timestamp":1719777600000,"open":144.82,"high":147.62,"low":143.79,"close":146.61,"volume":454824.687}
{"timestamp":1719792000000,"open":146.61,"high":149.13,"low":145.97,"close":147.61,"volume":480564.952}
{"timestamp":1719806400000,"open":147.61,"high":148.71,"low":147.17,"close":148.3,"volume":224585.498}
{"timestamp":1719820800000,"open":148.3,"high":149.09,"low":145.87,"close":146.14,"volume":408230.012}
{"timestamp":1719835200000,"open":146.15,"high":148.72,"low":146.04,"close":148.5,"volume":527808.963}
{"timestamp":1719849600000,"open":148.51,"high":149.36,"low":146.6,"close":147.32,"volume":418704.782}
{"timestamp":1719864000000,"open":147.33,"high":148.26,"low":146.0,"close":146.67,"volume":220358.629}
{"timestamp":1719878400000,"open":146.68,"high":149.91,"low":146.14,"close":149.16,"volume":278596.94}
{"timestamp":1719892800000,"open":149.17,"high":149.95,"low":146.98,"close":147.43,"volume":371612.774}
{"timestamp":1719907200000,"open":147.43,"high":150.1,"low":146.88,"close":149.68,"volume":354728.174}
{"timestamp":1719921600000,"open":149.68,"high":151.87,"low":147.22,"close":148.39,"volume":701234.403}
{"timestamp":1719936000000,"open":148.4,"high":153.82,"low":147.65,"close":152.79,"volume":630246.386}
{"timestamp":1719950400000,"open":152.8,"high":155.0,"low":152.33,"close":154.03,"volume":439642.615}
{"timestamp":1719964800000,"open":154.03,"high":154.5,"low":149.2,"close":150.56,"volume":618380.397}
{"timestamp":1719979200000,"open":150.57,"high":150.57,"low":146.39,"close":146.4,"volume":674137.142}
{"timestamp":1719993600000,"open":146.39,"high":147.28,"low":142.77,"close":144.07,"volume":853579.574}
{"timestamp":1720008000000,"open":144.07,"high":144.34,"low":140.94,"close":141.68,"volume":835975.866}
{"timestamp":1720022400000,"open":141.68,"high":143.23,"low":139.12,"close":140.43,"volume":649808.432}
{"timestamp":1720036800000,"open":140.43,"high":142.05,"low":139.01,"close":140.84,"volume":557460.522}
{"timestamp":1720051200000,"open":140.84,"high":142.75,"low":132.21,"close":137.08,"volume":1350869.938}
{"timestamp":1720065600000,"open":137.07,"high":137.35,"low":133.82,"close":134.38,"volume":495106.184}
{"timestamp":1720080000000,"open":134.4,"high":135.95,"low":132.25,"close":132.73,"volume":824979.017}
{"timestamp":1720094400000,"open":132.73,"high":135.96,"low":129.58,"close":135.4,"volume":1278998.16}
{"timestamp":1720108800000,"open":135.4,"high":135.98,"low":133.66,"close":134.0,"volume":536722.825}
{"timestamp":1720123200000,"open":134.0,"high":135.66,"low":127.2,"close":127.86,"volume":744136.034}
{"timestamp":1720137600000,"open":127.85,"high":129.16,"low":121.0,"close":123.67,"volume":2287258.567}
{"timestamp":1720152000000,"open":123.68,"high":127.72,"low":121.0,"close":126.72,"volume":1542140.713}
{"timestamp":1720166400000,"open":126.72,"high":130.86,"low":122.07,"close":130.13,"volume":1409241.491}
{"timestamp":1720180800000,"open":130.13,"high":134.99,"low":128.36,"close":134.93,"volume":1370420.45}
{"timestamp":1720195200000,"open":134.94,"high":136.58,"low":133.71,"close":134.97,"volume":770605.602}
{"timestamp":1720209600000,"open":134.97,"high":135.79,"low":133.92,"close":134.32,"volume":289804.408}
{"timestamp":1720224000000,"open":134.32,"high":137.83,"low":132.33,"close":134.44,"volume":507174.323}
{"timestamp":1720238400000,"open":134.44,"high":137.38,"low":133.55,"close":136.94,"volume":375964.828}
{"timestamp":1720252800000,"open":136.93,"high":140.62,"low":136.44,"close":138.75,"volume":705959.189}
{"timestamp":1720267200000,"open":138.74,"high":142.15,"low":137.8,"close":141.88,"volume":554434.256}
{"timestamp":1720281600000,"open":141.88,"high":143.54,"low":140.72,"close":142.82,"volume":414481.745}
{"timestamp":1720296000000,"open":142.82,"high":144.35,"low":142.17,"close":143.05,"volume":315904.795}
{"timestamp":1720310400000,"open":143.05,"high":143.33,"low":140.29,"close":142.12,"volume":427734.683}
{"timestamp":1720324800000,"open":142.11,"high":142.11,"low":138.06,"close":139.09,"volume":531839.68}
{"timestamp":1720339200000,"open":139.09,"high":140.68,"low":138.75,"close":139.89,"volume":220905.554}
{"timestamp":1720353600000,"open":139.88,"high":140.8,"low":135.47,"close":137.07,"volume":568430.771}
{"timestamp":1720368000000,"open":137.08,"high":139.6,"low":136.76,"close":137.33,"volume":288342.957}
{"timestamp":1720382400000,"open":137.33,"high":137.85,"low":131.23,"close":131.64,"volume":553551.724}
{"timestamp":1720396800000,"open":131.64,"high":132.97,"low":127.77,"close":130.71,"volume":1196437.187}
{"timestamp":1720411200000,"open":130.7,"high":134.01,"low":129.88,"close":132.59,"volume":531793.243}
{"timestamp":1720425600000,"open":132.6,"high":142.0,"low":132.35,"close":140.61,"volume":1457928.673}
{"timestamp":1720440000000,"open":140.6,"high":141.99,"low":133.53,"close":137.43,"volume":1499266.764}
{"timestamp":1720454400000,"open":137.44,"high":138.61,"low":135.0,"close":138.29,"volume":522437.463}
{"timestamp":1720468800000,"open":138.3,"high":141.0,"low":137.2,"close":139.81,"volume":500494.678}
{"timestamp":1720483200000,"open":139.81,"high":141.2,"low":136.45,"close":140.44,"volume":633380.571}
{"timestamp":1720497600000,"open":140.44,"high":143.45,"low":140.06,"close":142.12,"volume":686274.179}
{"timestamp":1720512000000,"open":142.13,"high":144.33,"low":140.19,"close":141.92,"volume":748625.334}
{"timestamp":1720526400000,"open":141.92,"high":143.08,"low":138.61,"close":140.52,"volume":555655.699}
{"timestamp":1720540800000,"open":140.52,"high":143.13,"low":140.08,"close":142.12,"volume":444211.259}
{"timestamp":1720555200000,"open":142.13,"high":143.54,"low":140.85,"close":141.42,"volume":295526.564}
{"timestamp":1720569600000,"open":141.43,"high":141.81,"low":138.6,"close":141.73,"volume":316105.422}
{"timestamp":1720584000000,"open":141.73,"high":146.2,"low":141.69,"close":144.17,"volume":732120.246}
{"timestamp":1720598400000,"open":144.17,"high":144.5,"low":142.27,"close":142.79,"volume":333513.526}
{"timestamp":1720612800000,"open":142.79,"high":143.17,"low":139.97,"close":141.18,"volume":893122.928}
{"timestamp":1720627200000,"open":141.17,"high":142.68,"low":140.31,"close":141.07,"volume":245853.737}
{"timestamp":1720641600000,"open":141.08,"high":142.47,"low":140.21,"close":141.98,"volume":180110.034}
{"timestamp":1720656000000,"open":141.99,"high":143.23,"low":139.08,"close":140.3,"volume":372589.443}
{"timestamp":1720670400000,"open":140.31,"high":142.53,"low":140.1,"close":142.1,"volume":316925.397}
{"timestamp":1720684800000,"open":142.1,"high":143.98,"low":142.1,"close":143.52,"volume":388262.689}
{"timestamp":1720699200000,"open":143.52,"high":146.1,"low":137.68,"close":138.45,"volume":1130045.603}
{"timestamp":1720713600000,"open":138.44,"high":139.01,"low":136.4,"close":136.57,"volume":555116.066}
{"timestamp":1720728000000,"open":136.55,"high":137.64,"low":135.64,"close":135.73,"volume":600154.932}
{"timestamp":1720742400000,"open":135.73,"high":138.19,"low":134.05,"close":136.53,"volume":604270.385}
{"timestamp":1720756800000,"open":136.52,"high":137.07,"low":134.11,"close":135.41,"volume":442513.463}
{"timestamp":1720771200000,"open":135.41,"high":135.93,"low":133.92,"close":135.65,"volume":603534.052}
{"timestamp":1720785600000,"open":135.65,"high":139.36,"low":135.44,"close":138.85,"volume":715854.335}
{"timestamp":1720800000000,"open":138.85,"high":140.55,"low":137.72,"close":138.49,"volume":353223.948}
{"timestamp":1720814400000,"open":138.49,"high":139.53,"low":136.66,"close":139.46,"volume":210132.248}
{"timestamp":1720828800000,"open":139.47,"high":139.97,"low":138.28,"close":138.75,"volume":178728.061}
{"timestamp":1720843200000,"open":138.76,"high":139.5,"low":137.94,"close":139.38,"volume":159528.148}
{"timestamp":1720857600000,"open":139.38,"high":140.94,"low":138.43,"close":140.12,"volume":219143.25}
{"timestamp":1720872000000,"open":140.13,"high":140.62,"low":139.25,"close":140.37,"volume":188173.119}
{"timestamp":1720886400000,"open":140.37,"high":140.83,"low":139.2,"close":139.82,"volume":203194.443}
{"timestamp":1720900800000,"open":139.82,"high":143.6,"low":139.1,"close":141.9,"volume":408410.6}
{"timestamp":1720915200000,"open":141.89,"high":145.18,"low":141.87,"close":143.96,"volume":676589.303}
{"timestamp":1720929600000,"open":143.96,"high":145.98,"low":143.88,"close":144.77,"volume":474102.335}
{"timestamp":1720944000000,"open":144.78,"high":147.0,"low":144.66,"close":144.88,"volume":720084.235}
{"timestamp":1720958400000,"open":144.88,"high":146.04,"low":143.43,"close":145.9,"volume":471994.902}
{"timestamp":1720972800000,"open":145.9,"high":145.98,"low":144.59,"close":145.22,"volume":191689.36}
{"timestamp":1720987200000,"open":145.23,"high":148.56,"low":145.09,"close":147.66,"volume":463006.622}
{"timestamp":1721001600000,"open":147.66,"high":152.18,"low":147.0,"close":151.39,"volume":682570.4}
{"timestamp":1721016000000,"open":151.4,"high":154.5,"low":150.72,"close":153.23,"volume":516924.356}
{"timestamp":1721030400000,"open":153.23,"high":154.45,"low":150.93,"close":151.64,"volume":542423.212}
{"timestamp":1721044800000,"open":151.65,"high":154.3,"low":151.63,"close":152.94,"volume":468685.64}
{"timestamp":1721059200000,"open":152.94,"high":157.0,"low":152.53,"close":155.33,"volume":693164.397}
{"timestamp":1721073600000,"open":155.34,"high":159.95,"low":155.22,"close":159.38,"volume":525080.517}
{"timestamp":1721088000000,"open":159.37,"high":160.22,"low":156.08,"close":157.88,"volume":609662.816}
{"timestamp":1721102400000,"open":157.89,"high":158.81,"low":153.68,"close":154.49,"volume":858285.401}
{"timestamp":1721116800000,"open":154.48,"high":157.63,"low":152.57,"close":157.32,"volume":684591.138}
{"timestamp":1721131200000,"open":157.32,"high":161.6,"low":154.47,"close":160.98,"volume":706170.732}
{"timestamp":1721145600000,"open":160.98,"high":162.49,"low":158.88,"close":161.94,"volume":765542.187}
{"timestamp":1721160000000,"open":161.93,"high":162.01,"low":159.06,"close":160.62,"volume":363853.18}
{"timestamp":1721174400000,"open":160.62,"high":163.8,"low":160.02,"close":160.92,"volume":479266.664}
{"timestamp":1721188800000,"open":160.93,"high":162.56,"low":160.07,"close":160.6,"volume":325242.976}
{"timestamp":1721203200000,"open":160.59,"high":163.61,"low":159.53,"close":160.84,"volume":568840.531}
{"timestamp":1721217600000,"open":160.84,"high":162.16,"low":157.82,"close":158.08,"volume":568765.129}
{"timestamp":1721232000000,"open":158.09,"high":158.31,"low":154.68,"close":156.83,"volume":647534.941}
{"timestamp":1721246400000,"open":156.83,"high":157.28,"low":154.87,"close":155.5,"volume":250932.849}
{"timestamp":1721260800000,"open":155.5,"high":159.94,"low":155.5,"close":158.93,"volume":428246.273}
{"timestamp":1721275200000,"open":158.93,"high":160.0,"low":157.06,"close":158.66,"volume":343638.157}
{"timestamp":1721289600000,"open":158.66,"high":159.87,"low":158.0,"close":159.45,"volume":285775.846}
{"timestamp":1721304000000,"open":159.44,"high":161.6,"low":156.01,"close":156.37,"volume":757587.982}
{"timestamp":1721318400000,"open":156.37,"high":157.7,"low":155.07,"close":156.98,"volume":513383.306}
{"timestamp":1721332800000,"open":156.98,"high":160.62,"low":156.36,"close":159.22,"volume":256072.56}
{"timestamp":1721347200000,"open":159.22,"high":162.1,"low":156.07,"close":161.83,"volume":469982.846}
{"timestamp":1721361600000,"open":161.84,"high":165.62,"low":160.66,"close":161.42,"volume":937245.193}
{"timestamp":1721376000000,"open":161.42,"high":164.0,"low":159.14,"close":162.65,"volume":693105.014}
{"timestamp":1721390400000,"open":162.66,"high":169.09,"low":162.27,"close":168.8,"volume":1217660.574}
{"timestamp":1721404800000,"open":168.8,"high":172.42,"low":168.25,"close":170.46,"volume":1067559.874}
{"timestamp":1721419200000,"open":170.46,"high":170.54,"low":167.79,"close":169.13,"volume":299959.739}
{"timestamp":1721433600000,"open":169.12,"high":171.8,"low":168.26,"close":169.57,"volume":328326.569}
{"timestamp":1721448000000,"open":169.57,"high":170.39,"low":168.5,"close":168.57,"volume":228489.282}
{"timestamp":1721462400000,"open":168.56,"high":169.84,"low":167.65,"close":168.03,"volume":210786.073}
{"timestamp":1721476800000,"open":168.04,"high":169.73,"low":167.27,"close":169.28,"volume":253424.777}
{"timestamp":1721491200000,"open":169.28,"high":174.56,"low":168.87,"close":172.42,"volume":682814.058}
{"timestamp":1721505600000,"open":172.42,"high":175.1,"low":172.42,"close":173.6,"volume":343955.287}
{"timestamp":1721520000000,"open":173.6,"high":175.5,"low":172.74,"close":173.14,"volume":275200.655}
{"timestamp":1721534400000,"open":173.13,"high":173.8,"low":170.97,"close":171.33,"volume":291310.485}
{"timestamp":1721548800000,"open":171.33,"high":173.03,"low":171.24,"close":172.88,"volume":194913.261}
{"timestamp":1721563200000,"open":172.87,"high":176.66,"low":171.31,"close":175.4,"volume":625577.637}
{"timestamp":1721577600000,"open":175.4,"high":178.18,"low":170.27,"close":177.98,"volume":1177737.502}
{"timestamp":1721592000000,"open":177.98,"high":185.17,"low":177.42,"close":184.49,"volume":1119796.871}
{"timestamp":1721606400000,"open":184.49,"high":185.0,"low":180.33,"close":180.94,"volume":499283.977}
{"timestamp":1721620800000,"open":180.94,"high":181.81,"low":177.65,"close":178.39,"volume":521582.385}
{"timestamp":1721635200000,"open":178.39,"high":180.98,"low":176.71,"close":180.59,"volume":607399.011}
{"timestamp":1721649600000,"open":180.59,"high":181.86,"low":177.0,"close":179.88,"volume":782779.816}
{"timestamp":1721664000000,"open":179.87,"high":183.0,"low":178.61,"close":182.86,"volume":433965.015}
{"timestamp":1721678400000,"open":182.85,"high":183.38,"low":177.11,"close":178.9,"volume":500599.321}
{"timestamp":1721692800000,"open":178.9,"high":180.54,"low":177.14,"close":179.1,"volume":325891.767}
{"timestamp":1721707200000,"open":179.09,"high":179.1,"low":173.73,"close":176.06,"volume":700281.957}
{"timestamp":1721721600000,"open":176.06,"high":178.73,"low":174.1,"close":175.62,"volume":689537.161}
{"timestamp":1721736000000,"open":175.62,"high":178.39,"low":172.18,"close":176.49,"volume":909551.263}
{"timestamp":1721750400000,"open":176.48,"high":176.99,"low":169.72,"close":171.98,"volume":924762.954}
{"timestamp":1721764800000,"open":171.99,"high":174.73,"low":171.16,"close":173.03,"volume":345802.23}
{"timestamp":1721779200000,"open":173.03,"high":174.49,"low":170.9,"close":173.65,"volume":377962.013}
{"timestamp":1721793600000,"open":173.64,"high":174.6,"low":172.21,"close":174.25,"volume":376866.013}
{"timestamp":1721808000000,"open":174.25,"high":178.52,"low":173.66,"close":177.76,"volume":573383.328}
{"timestamp":1721822400000,"open":177.77,"high":182.08,"low":176.21,"close":177.76,"volume":970674.431}
{"timestamp":1721836800000,"open":177.77,"high":182.5,"low":176.44,"close":178.2,"volume":1008473.011}
{"timestamp":1721851200000,"open":178.2,"high":180.33,"low":175.53,"close":178.06,"volume":537818.917}
{"timestamp":1721865600000,"open":178.07,"high":179.59,"low":167.95,"close":170.53,"volume":1374518.87}
{"timestamp":1721880000000,"open":170.53,"high":172.99,"low":169.29,"close":169.4,"volume":582160.398}
{"timestamp":1721894400000,"open":169.4,"high":171.28,"low":167.04,"close":168.81,"volume":612108.729}
{"timestamp":1721908800000,"open":168.81,"high":172.06,"low":165.71,"close":170.43,"volume":956375.087}
{"timestamp":1721923200000,"open":170.44,"high":172.5,"low":166.66,"close":168.13,"volume":718766.723}
{"timestamp":1721937600000,"open":168.13,"high":172.9,"low":165.42,"close":171.85,"volume":615457.621}
{"timestamp":1721952000000,"open":171.86,"high":176.94,"low":171.69,"close":175.75,"volume":785348.341}
{"timestamp":1721966400000,"open":175.74,"high":177.77,"low":175.6,"close":176.75,"volume":412264.57}
{"timestamp":1721980800000,"open":176.75,"high":180.06,"low":176.75,"close":178.81,"volume":410006.17}
{"timestamp":1721995200000,"open":178.8,"high":185.01,"low":177.49,"close":181.53,"volume":870527.279}
{"timestamp":1722009600000,"open":181.53,"high":182.97,"low":180.71,"close":182.21,"volume":305737.999}
{"timestamp":1722024000000,"open":182.22,"high":183.7,"low":181.11,"close":183.06,"volume":246718.887}
{"timestamp":1722038400000,"open":183.07,"high":184.29,"low":181.29,"close":182.66,"volume":246642.029}
{"timestamp":1722052800000,"open":182.66,"high":186.22,"low":182.53,"close":185.84,"volume":386293.47}
{"timestamp":1722067200000,"open":185.83,"high":187.37,"low":184.21,"close":185.4,"volume":424352.214}
{"timestamp":1722081600000,"open":185.4,"high":188.33,"low":181.54,"close":182.52,"volume":846154.294}
{"timestamp":1722096000000,"open":182.53,"high":183.33,"low":179.42,"close":181.48,"volume":608447.295}
{"timestamp":1722110400000,"open":181.47,"high":186.81,"low":178.11,"close":183.92,"volume":1006962.754}
{"timestamp":1722124800000,"open":183.92,"high":186.77,"low":182.39,"close":184.31,"volume":344588.629}
{"timestamp":1722139200000,"open":184.31,"high":184.86,"low":181.16,"close":183.84,"volume":310164.278}
{"timestamp":1722153600000,"open":183.85,"high":186.0,"low":183.01,"close":185.26,"volume":295189.496}
{"timestamp":1722168000000,"open":185.26,"high":186.63,"low":183.69,"close":184.11,"volume":503317.994}
{"timestamp":1722182400000,"open":184.12,"high":185.59,"low":183.13,"close":184.78,"volume":231458.337}
{"timestamp":1722196800000,"open":184.78,"high":185.4,"low":182.61,"close":184.9,"volume":216755.223}
{"timestamp":1722211200000,"open":184.91,"high":193.35,"low":184.4,"close":192.25,"volume":985656.065}
{"timestamp":1722225600000,"open":192.25,"high":193.98,"low":189.87,"close":192.35,"volume":661795.217}
{"timestamp":1722240000000,"open":192.35,"high":192.41,"low":190.26,"close":190.84,"volume":343557.559}
{"timestamp":1722254400000,"open":190.84,"high":193.2,"low":184.89,"close":186.95,"volume":911668.552}
{"timestamp":1722268800000,"open":186.95,"high":187.49,"low":184.1,"close":186.84,"volume":658727.528}
{"timestamp":1722283200000,"open":186.85,"high":186.89,"low":181.57,"close":182.57,"volume":463155.393}
{"timestamp":1722297600000,"open":182.57,"high":183.95,"low":179.3,"close":182.58,"volume":660171.202}
{"timestamp":1722312000000,"open":182.58,"high":184.95,"low":181.25,"close":182.39,"volume":473595.406}
{"timestamp":1722326400000,"open":182.38,"high":182.89,"low":180.07,"close":181.02,"volume":308880.449}
{"timestamp":1722340800000,"open":181.01,"high":182.66,"low":178.7,"close":181.01,"volume":717444.454}
{"timestamp":1722355200000,"open":181.0,"high":181.59,"low":176.28,"close":177.97,"volume":535129.039}
{"timestamp":1722369600000,"open":177.96,"high":179.94,"low":175.39,"close":179.16,"volume":379277.943}
{"timestamp":1722384000000,"open":179.16,"high":181.72,"low":178.08,"close":180.91,"volume":289169.282}
{"timestamp":1722398400000,"open":180.91,"high":185.1,"low":178.09,"close":183.13,"volume":539209.315}
{"timestamp":1722412800000,"open":183.13,"high":184.57,"low":181.34,"close":181.72,"volume":361162.462}
{"timestamp":1722427200000,"open":181.71,"high":184.28,"low":179.73,"close":180.08,"volume":564000.713}
{"timestamp":1722441600000,"open":180.08,"high":182.68,"low":174.99,"close":176.59,"volume":741388.094}
{"timestamp":1722456000000,"open":176.58,"high":177.0,"low":171.61,"close":171.71,"volume":755932.661}
{"timestamp":1722470400000,"open":171.7,"high":172.91,"low":168.52,"close":168.62,"volume":760011.128}
{"timestamp":1722484800000,"open":168.63,"high":169.74,"low":166.0,"close":168.23,"volume":816652.984}
{"timestamp":1722499200000,"open":168.23,"high":169.94,"low":168.01,"close":169.69,"volume":507949.121}
{"timestamp":1722513600000,"open":169.69,"high":171.46,"low":161.25,"close":162.67,"volume":1311560.649}
{"timestamp":1722528000000,"open":162.68,"high":162.91,"low":157.91,"close":162.4,"volume":1299028.95}
{"timestamp":1722542400000,"open":162.39,"high":168.48,"low":161.2,"close":167.37,"volume":828294.783}
{"timestamp":1722556800000,"open":167.37,"high":169.43,"low":161.52,"close":164.32,"volume":569896.964}
{"timestamp":1722571200000,"open":164.31,"high":165.32,"low":159.06,"close":161.44,"volume":587759.321}
{"timestamp":1722585600000,"open":161.43,"high":165.42,"low":160.41,"close":164.37,"volume":571993.561}
{"timestamp":1722600000000,"open":164.36,"high":167.65,"low":152.8,"close":156.76,"volume":1872429.405}
{"timestamp":1722614400000,"open":156.76,"high":157.46,"low":150.01,"close":151.3,"volume":900783.174}
{"timestamp":1722628800000,"open":151.29,"high":155.06,"low":150.0,"close":152.77,"volume":1050155.509}
{"timestamp":1722643200000,"open":152.78,"high":154.05,"low":148.62,"close":153.56,"volume":1008143.72}
{"timestamp":1722657600000,"open":153.56,"high":153.56,"low":151.18,"close":151.64,"volume":496917.129}
{"timestamp":1722672000000,"open":151.64,"high":152.58,"low":148.35,"close":152.38,"volume":654037.996}
{"timestamp":1722686400000,"open":152.38,"high":153.59,"low":146.02,"close":146.2,"volume":859088.183}
{"timestamp":1722700800000,"open":146.19,"high":147.61,"low":140.0,"close":140.42,"volume":1656324.11}
{"timestamp":1722715200000,"open":140.42,"high":143.97,"low":140.07,"close":142.52,"volume":770443.555}
{"timestamp":1722729600000,"open":142.53,"high":146.08,"low":141.81,"close":144.32,"volume":653389.135}
{"timestamp":1722744000000,"open":144.31,"high":144.48,"low":140.57,"close":140.82,"volume":446692.187}
{"timestamp":1722758400000,"open":140.83,"high":144.52,"low":139.4,"close":143.51,"volume":593549.302}
{"timestamp":1722772800000,"open":143.5,"high":145.12,"low":135.0,"close":135.19,"volume":1396293.139}
{"timestamp":1722787200000,"open":135.19,"high":143.0,"low":131.22,"close":142.0,"volume":2960801.969}
{"timestamp":1722801600000,"open":141.99,"high":143.93,"low":137.35,"close":138.33,"volume":986989.553}
{"timestamp":1722816000000,"open":138.32,"high":139.37,"low":121.93,"close":126.14,"volume":4875818.79}
{"timestamp":1722830400000,"open":126.13,"high":130.13,"low":110.0,"close":122.9,"volume":7364427.947}
{"timestamp":1722844800000,"open":122.91,"high":123.9,"low":110.56,"close":115.96,"volume":2953604.585}
{"timestamp":1722859200000,"open":115.97,"high":132.65,"low":110.03,"close":130.44,"volume":5592308.081}
{"timestamp":1722873600000,"open":130.45,"high":135.53,"low":126.7,"close":128.76,"volume":2324503.279}
{"timestamp":1722888000000,"open":128.76,"high":135.1,"low":128.33,"close":129.78,"volume":1156895.137}
{"timestamp":1722902400000,"open":129.79,"high":141.1,"low":129.4,"close":138.62,"volume":1712722.807}
{"timestamp":1722916800000,"open":138.63,"high":144.0,"low":137.5,"close":141.98,"volume":1135041.577}
{"timestamp":1722931200000,"open":141.98,"high":142.11,"low":136.34,"close":139.47,"volume":1354575.129}
{"timestamp":1722945600000,"open":139.46,"high":146.37,"low":136.11,"close":145.9,"volume":1979241.765}
{"timestamp":1722960000000,"open":145.9,"high":148.45,"low":144.97,"close":146.33,"volume":1157598.21}
{"timestamp":1722974400000,"open":146.33,"high":149.59,"low":143.25,"close":144.4,"volume":1023464.146}
{"timestamp":1722988800000,"open":144.4,"high":151.78,"low":142.33,"close":151.62,"volume":1519113.543}
{"timestamp":1723003200000,"open":151.63,"high":155.0,"low":150.0,"close":152.46,"volume":1391114.126}
{"timestamp":1723017600000,"open":152.46,"high":154.92,"low":150.65,"close":151.61,"volume":1114660.331}
{"timestamp":1723032000000,"open":151.61,"high":154.52,"low":146.24,"close":148.46,"volume":2098382.063}
{"timestamp":1723046400000,"open":148.45,"high":149.45,"low":142.35,"close":143.16,"volume":1269386.659}
{"timestamp":1723060800000,"open":143.16,"high":147.54,"low":142.21,"close":144.77,"volume":979650.865}
{"timestamp":1723075200000,"open":144.78,"high":156.38,"low":141.4,"close":153.09,"volume":1677591.963}
{"timestamp":1723089600000,"open":153.09,"high":155.53,"low":151.44,"close":153.65,"volume":775602.045}
{"timestamp":1723104000000,"open":153.66,"high":155.72,"low":152.97,"close":154.12,"volume":634580.568}
{"timestamp":1723118400000,"open":154.13,"high":160.76,"low":152.5,"close":160.6,"volume":1897336.179}
{"timestamp":1723132800000,"open":160.6,"high":162.82,"low":155.18,"close":155.81,"volume":1102402.691}
{"timestamp":1723147200000,"open":155.8,"high":163.7,"low":155.36,"close":163.13,"volume":1215620.514}
{"timestamp":1723161600000,"open":163.12,"high":163.54,"low":158.23,"close":158.94,"volume":789470.253}
{"timestamp":1723176000000,"open":158.94,"high":159.12,"low":155.68,"close":157.92,"volume":601792.028}
{"timestamp":1723190400000,"open":157.91,"high":159.69,"low":155.32,"close":156.62,"volume":486896.796}
{"timestamp":1723204800000,"open":156.63,"high":157.37,"low":151.11,"close":151.13,"volume":1073969.175}
{"timestamp":1723219200000,"open":151.12,"high":154.25,"low":150.72,"close":153.6,"volume":498646.758}
{"timestamp":1723233600000,"open":153.61,"high":157.36,"low":151.5,"close":156.28,"volume":647960.223}
{"timestamp":1723248000000,"open":156.29,"high":158.75,"low":153.27,"close":154.17,"volume":539441.409}
{"timestamp":1723262400000,"open":154.17,"high":155.44,"low":152.54,"close":155.43,"volume":257080.066}
{"timestamp":1723276800000,"open":155.42,"high":155.9,"low":153.6,"close":154.85,"volume":285896.71}
{"timestamp":1723291200000,"open":154.86,"high":155.23,"low":152.8,"close":153.96,"volume":306125.587}
{"timestamp":1723305600000,"open":153.97,"high":155.36,"low":153.0,"close":154.51,"volume":334625.776}
{"timestamp":1723320000000,"open":154.51,"high":155.15,"low":153.65,"close":154.01,"volume":162669.685}
{"timestamp":1723334400000,"open":154.01,"high":157.05,"low":153.65,"close":155.69,"volume":305350.519}
{"timestamp":1723348800000,"open":155.7,"high":156.85,"low":154.8,"close":156.69,"volume":240837.454}
{"timestamp":1723363200000,"open":156.69,"high":158.0,"low":153.03,"close":153.66,"volume":433119.6}
{"timestamp":1723377600000,"open":153.65,"high":153.8,"low":148.03,"close":148.73,"volume":874422.829}
{"timestamp":1723392000000,"open":148.73,"high":149.75,"low":145.63,"close":145.78,"volume":570357.267}
{"timestamp":1723406400000,"open":145.78,"high":145.86,"low":141.2,"close":141.57,"volume":1044226.586}
{"timestamp":1723420800000,"open":141.56,"high":144.84,"low":141.2,"close":143.92,"volume":642700.767}
{"timestamp":1723435200000,"open":143.91,"high":146.77,"low":142.21,"close":145.94,"volume":637838.061}
{"timestamp":1723449600000,"open":145.94,"high":150.79,"low":143.58,"close":150.25,"volume":1123595.082}
{"timestamp":1723464000000,"open":150.26,"high":150.51,"low":143.01,"close":147.58,"volume":1428232.394}
{"timestamp":1723478400000,"open":147.58,"high":148.26,"low":142.94,"close":143.75,"volume":563823.407}
{"timestamp":1723492800000,"open":143.75,"high":147.53,"low":141.84,"close":146.29,"volume":550755.528}
{"timestamp":1723507200000,"open":146.29,"high":147.36,"low":142.92,"close":143.66,"volume":571580.082}
{"timestamp":1723521600000,"open":143.66,"high":147.04,"low":142.96,"close":145.99,"volume":338497.037}
{"timestamp":1723536000000,"open":145.99,"high":146.38,"low":143.24,"close":145.88,"volume":389080.239}
{"timestamp":1723550400000,"open":145.87,"high":147.67,"low":144.66,"close":146.08,"volume":573081.756}
{"timestamp":1723564800000,"open":146.08,"high":149.82,"low":144.88,"close":146.55,"volume":725839.961}
{"timestamp":1723579200000,"open":146.54,"high":147.89,"low":145.72,"close":146.65,"volume":267576.348}
{"timestamp":1723593600000,"open":146.65,"high":147.27,"low":143.58,"close":145.14,"volume":472220.864}
{"timestamp":1723608000000,"open":145.15,"high":145.73,"low":144.09,"close":145.73,"volume":349703.151}
{"timestamp":1723622400000,"open":145.73,"high":149.04,"low":144.83,"close":148.01,"volume":502402.34}
{"timestamp":1723636800000,"open":148.02,"high":152.18,"low":144.5,"close":146.7,"volume":1737243.494}
{"timestamp":1723651200000,"open":146.71,"high":147.24,"low":143.76,"close":144.24,"volume":552718.507}
{"timestamp":1723665600000,"open":144.24,"high":144.7,"low":142.36,"close":143.71,"volume":312860.291}
{"timestamp":1723680000000,"open":143.7,"high":145.4,"low":143.17,"close":144.7,"volume":363414.779}
{"timestamp":1723694400000,"open":144.71,"high":144.88,"low":141.04,"close":142.51,"volume":494293.133}
{"timestamp":1723708800000,"open":142.51,"high":143.52,"low":141.29,"close":143.13,"volume":384782.119}
{"timestamp":1723723200000,"open":143.13,"high":146.6,"low":142.05,"close":145.95,"volume":853657.213}
{"timestamp":1723737600000,"open":145.95,"high":147.64,"low":137.78,"close":139.99,"volume":1407053.887}
{"timestamp":1723752000000,"open":139.99,"high":144.92,"low":138.7,"close":142.58,"volume":725837.685}
{"timestamp":1723766400000,"open":142.58,"high":144.43,"low":140.74,"close":141.99,"volume":549226.593}
{"timestamp":1723780800000,"open":141.99,"high":144.82,"low":141.6,"close":144.53,"volume":398509.224}
{"timestamp":1723795200000,"open":144.53,"high":144.88,"low":141.71,"close":141.97,"volume":468558.923}
{"timestamp":1723809600000,"open":141.98,"high":142.63,"low":136.3,"close":137.91,"volume":1164412.479}
{"timestamp":1723824000000,"open":137.91,"high":141.45,"low":136.1,"close":140.94,"volume":1129523.219}
{"timestamp":1723838400000,"open":140.95,"high":141.93,"low":139.0,"close":139.04,"volume":325090.167}
{"timestamp":1723852800000,"open":139.04,"high":140.3,"low":137.61,"close":138.89,"volume":336457.036}
{"timestamp":1723867200000,"open":138.89,"high":139.73,"low":138.62,"close":139.45,"volume":153552.675}
{"timestamp":1723881600000,"open":139.45,"high":140.17,"low":138.12,"close":139.12,"volume":280709.719}
{"timestamp":1723896000000,"open":139.11,"high":141.85,"low":138.94,"close":140.18,"volume":417691.902}
{"timestamp":1723910400000,"open":140.18,"high":141.65,"low":140.1,"close":141.11,"volume":229458.066}
{"timestamp":1723924800000,"open":141.11,"high":141.99,"low":140.68,"close":141.93,"volume":143724.705}
{"timestamp":1723939200000,"open":141.92,"high":143.31,"low":141.0,"close":141.17,"volume":343882.71}
{"timestamp":1723953600000,"open":141.16,"high":142.0,"low":140.56,"close":141.55,"volume":159697.699}
{"timestamp":1723968000000,"open":141.55,"high":147.31,"low":141.3,"close":144.62,"volume":618589.536}
{"timestamp":1723982400000,"open":144.62,"high":146.69,"low":144.0,"close":145.8,"volume":559253.861}
{"timestamp":1723996800000,"open":145.79,"high":146.61,"low":144.09,"close":146.44,"volume":319602.163}
{"timestamp":1724011200000,"open":146.44,"high":147.07,"low":142.28,"close":142.42,"volume":351020.774}
{"timestamp":1724025600000,"open":142.42,"high":143.47,"low":141.59,"close":143.23,"volume":440968.92}
{"timestamp":1724040000000,"open":143.23,"high":143.51,"low":141.91,"close":142.3,"volume":371127.413}
{"timestamp":1724054400000,"open":142.31,"high":143.35,"low":140.33,"close":142.33,"volume":477455.399}
{"timestamp":1724068800000,"open":142.33,"high":144.66,"low":141.67,"close":143.86,"volume":637842.393}
{"timestamp":1724083200000,"open":143.87,"high":146.19,"low":142.6,"close":142.95,"volume":566771.705}
{"timestamp":1724097600000,"open":142.95,"high":144.54,"low":142.63,"close":144.29,"volume":446192.123}
{"timestamp":1724112000000,"open":144.28,"high":147.9,"low":143.36,"close":145.58,"volume":585218.75}
{"timestamp":1724126400000,"open":145.58,"high":148.83,"low":145.4,"close":147.47,"volume":552787.108}
{"timestamp":1724140800000,"open":147.48,"high":147.71,"low":145.17,"close":145.4,"volume":397066.922}
{"timestamp":1724155200000,"open":145.4,"high":146.43,"low":141.0,"close":142.16,"volume":844334.156}
{"timestamp":1724169600000,"open":142.16,"high":144.3,"low":141.63,"close":144.02,"volume":374493.53}
{"timestamp":1724184000000,"open":144.02,"high":144.55,"low":142.22,"close":142.27,"volume":267567.13}
{"timestamp":1724198400000,"open":142.27,"high":143.1,"low":141.55,"close":142.53,"volume":237964.103}
{"timestamp":1724212800000,"open":142.54,"high":143.83,"low":142.23,"close":143.18,"volume":221892.062}
{"timestamp":1724227200000,"open":143.18,"high":143.54,"low":140.93,"close":141.31,"volume":327767.853}
{"timestamp":1724241600000,"open":141.3,"high":142.52,"low":138.7,"close":140.36,"volume":778075.938}
{"timestamp":1724256000000,"open":140.36,"high":143.66,"low":139.67,"close":143.43,"volume":495266.718}
{"timestamp":1724270400000,"open":143.43,"high":144.42,"low":142.09,"close":142.79,"volume":458615.185}
{"timestamp":1724284800000,"open":142.78,"high":143.25,"low":140.63,"close":141.73,"volume":367535.696}
{"timestamp":1724299200000,"open":141.73,"high":143.69,"low":141.43,"close":143.33,"volume":215092.605}
{"timestamp":1724313600000,"open":143.34,"high":144.83,"low":142.62,"close":144.53,"volume":412878.815}
{"timestamp":1724328000000,"open":144.53,"high":144.88,"low":142.0,"close":142.63,"volume":459225.955}
{"timestamp":1724342400000,"open":142.64,"high":143.6,"low":142.4,"close":142.74,"volume":194277.906}
{"timestamp":1724356800000,"open":142.74,"high":143.74,"low":142.68,"close":143.22,"volume":176391.741}
{"timestamp":1724371200000,"open":143.23,"high":145.73,"low":143.19,"close":144.48,"volume":394577.656}
{"timestamp":1724385600000,"open":144.47,"high":145.93,"low":144.38,"close":145.15,"volume":290473.643}
{"timestamp":1724400000000,"open":145.15,"high":145.49,"low":143.4,"close":143.49,"volume":258500.997}
{"timestamp":1724414400000,"open":143.5,"high":147.1,"low":142.68,"close":144.4,"volume":794478.983}
{"timestamp":1724428800000,"open":144.4,"high":150.2,"low":144.07,"close":149.7,"volume":1140217.992}
{"timestamp":1724443200000,"open":149.7,"high":154.08,"low":149.68,"close":153.26,"volume":902840.891}
{"timestamp":1724457600000,"open":153.27,"high":154.67,"low":151.97,"close":153.25,"volume":682026.849}
{"timestamp":1724472000000,"open":153.25,"high":155.39,"low":153.15,"close":154.61,"volume":469237.757}
{"timestamp":1724486400000,"open":154.62,"high":158.74,"low":154.34,"close":157.34,"volume":674573.856}
{"timestamp":1724500800000,"open":157.33,"high":159.78,"low":156.97,"close":159.46,"volume":473152.892}
{"timestamp":1724515200000,"open":159.45,"high":162.3,"low":159.26,"close":160.57,"volume":847811.757}
{"timestamp":1724529600000,"open":160.57,"high":161.16,"low":157.28,"close":160.67,"volume":592283.838}
{"timestamp":1724544000000,"open":160.67,"high":160.76,"low":157.36,"close":158.3,"volume":453547.492}
{"timestamp":1724558400000,"open":158.3,"high":159.05,"low":155.25,"close":156.12,"volume":515774.129}
{"timestamp":1724572800000,"open":156.12,"high":158.7,"low":155.8,"close":157.28,"volume":400078.004}
{"timestamp":1724587200000,"open":157.27,"high":159.92,"low":156.93,"close":159.35,"volume":442477.253}
{"timestamp":1724601600000,"open":159.36,"high":160.32,"low":158.48,"close":159.1,"volume":321078.043}
{"timestamp":1724616000000,"open":159.11,"high":162.0,"low":158.41,"close":158.92,"volume":496128.782}
{"timestamp":1724630400000,"open":158.92,"high":160.16,"low":157.38,"close":160.11,"volume":355285.264}
{"timestamp":1724644800000,"open":160.12,"high":161.12,"low":158.34,"close":159.11,"volume":415355.927}
{"timestamp":1724659200000,"open":159.12,"high":162.0,"low":158.46,"close":160.38,"volume":537114.893}
{"timestamp":1724673600000,"open":160.37,"high":161.71,"low":155.95,"close":157.64,"volume":986703.849}
{"timestamp":1724688000000,"open":157.63,"high":159.4,"low":155.53,"close":158.0,"volume":632485.003}
{"timestamp":1724702400000,"open":158.0,"high":159.28,"low":156.4,"close":157.12,"volume":391453.105}
{"timestamp":1724716800000,"open":157.12,"high":159.0,"low":157.04,"close":158.53,"volume":305926.513}
{"timestamp":1724731200000,"open":158.54,"high":159.69,"low":157.25,"close":157.72,"volume":349204.724}
{"timestamp":1724745600000,"open":157.73,"high":158.03,"low":153.33,"close":154.26,"volume":623715.154}
{"timestamp":1724760000000,"open":154.26,"high":155.82,"low":152.67,"close":153.75,"volume":729614.03}
{"timestamp":1724774400000,"open":153.75,"high":155.55,"low":153.25,"close":154.98,"volume":381663.758}
{"timestamp":1724788800000,"open":154.98,"high":155.06,"low":145.03,"close":146.79,"volume":1260251.587}
{"timestamp":1724803200000,"open":146.78,"high":148.32,"low":145.37,"close":148.17,"volume":498076.761}
{"timestamp":1724817600000,"open":148.17,"high":149.3,"low":143.73,"close":143.97,"volume":714595.854}
{"timestamp":1724832000000,"open":143.97,"high":148.1,"low":142.72,"close":147.16,"volume":773723.574}
{"timestamp":1724846400000,"open":147.15,"high":148.54,"low":143.11,"close":144.11,"volume":786781.233}
{"timestamp":1724860800000,"open":144.11,"high":145.63,"low":140.53,"close":144.26,"volume":1020666.907}
{"timestamp":1724875200000,"open":144.26,"high":146.37,"low":141.6,"close":143.95,"volume":477022.705}
{"timestamp":1724889600000,"open":143.96,"high":145.02,"low":142.94,"close":143.32,"volume":292776.969}
{"timestamp":1724904000000,"open":143.33,"high":145.38,"low":143.16,"close":144.66,"volume":408471.103}
{"timestamp":1724918400000,"open":144.66,"high":146.85,"low":144.38,"close":145.63,"volume":393458.317}
{"timestamp":1724932800000,"open":145.64,"high":147.36,"low":144.73,"close":146.06,"volume":556821.085}
{"timestamp":1724947200000,"open":146.06,"high":146.8,"low":138.57,"close":140.28,"volume":852825.151}
{"timestamp":1724961600000,"open":140.27,"high":141.4,"low":138.05,"close":140.0,"volume":417464.204}
{"timestamp":1724976000000,"open":140.01,"high":141.11,"low":138.42,"close":138.75,"volume":387340.997}
{"timestamp":1724990400000,"open":138.75,"high":139.92,"low":137.15,"close":139.02,"volume":540680.413}
{"timestamp":1725004800000,"open":139.03,"high":140.06,"low":138.35,"close":138.66,"volume":317539.056}
{"timestamp":1725019200000,"open":138.65,"high":140.73,"low":132.49,"close":133.32,"volume":1341211.748}
{"timestamp":1725033600000,"open":133.33,"high":137.91,"low":132.04,"close":135.98,"volume":1131431.907}
{"timestamp":1725048000000,"open":135.98,"high":138.48,"low":135.65,"close":137.99,"volume":320593.048}
{"timestamp":1725062400000,"open":137.99,"high":139.23,"low":137.5,"close":138.29,"volume":264961.297}
{"timestamp":1725076800000,"open":138.29,"high":138.77,"low":137.38,"close":137.59,"volume":130327.815}
{"timestamp":1725091200000,"open":137.59,"high":137.85,"low":135.79,"close":137.01,"volume":300188.45}
{"timestamp":1725105600000,"open":137.02,"high":137.29,"low":135.57,"close":136.63,"volume":177030.014}
{"timestamp":1725120000000,"open":136.63,"high":136.7,"low":134.49,"close":134.97,"volume":178614.814}
{"timestamp":1725134400000,"open":134.97,"high":136.3,"low":134.51,"close":135.35,"volume":179088.355}
{"timestamp":1725148800000,"open":135.35,"high":135.62,"low":132.88,"close":134.07,"volume":279306.294}
{"timestamp":1725163200000,"open":134.07,"high":134.09,"low":131.09,"close":132.81,"volume":397081.784}
{"timestamp":1725177600000,"open":132.81,"high":132.84,"low":130.18,"close":131.91,"volume":436844.474}
{"timestamp":1725192000000,"open":131.91,"high":134.87,"low":130.0,"close":134.29,"volume":529518.341}
{"timestamp":1725206400000,"open":134.29,"high":135.92,"low":131.87,"close":135.23,"volume":363573.128}
{"timestamp":1725220800000,"open":135.24,"high":136.15,"low":127.66,"close":128.5,"volume":922120.72}
{"timestamp":1725235200000,"open":128.5,"high":130.7,"low":128.27,"close":130.21,"volume":567146.12}
{"timestamp":1725249600000,"open":130.21,"high":130.37,"low":126.8,"close":127.66,"volume":639972.608}
{"timestamp":1725264000000,"open":127.65,"high":132.93,"low":127.22,"close":131.83,"volume":789983.861}
{"timestamp":1725278400000,"open":131.83,"high":133.45,"low":130.0,"close":132.54,"volume":511501.253}
{"timestamp":1725292800000,"open":132.54,"high":133.87,"low":131.71,"close":133.05,"volume":286378.41}
{"timestamp":1725307200000,"open":133.04,"high":135.39,"low":132.81,"close":134.94,"volume":351333.302}
{"timestamp":1725321600000,"open":134.95,"high":138.13,"low":134.21,"close":135.51,"volume":401897.702}
{"timestamp":1725336000000,"open":135.5,"high":135.89,"low":133.54,"close":134.6,"volume":337314.591}
{"timestamp":1725350400000,"open":134.6,"high":134.64,"low":132.77,"close":134.36,"volume":279259.928}
{"timestamp":1725364800000,"open":134.36,"high":135.5,"low":129.31,"close":129.8,"volume":667203.267}
{"timestamp":1725379200000,"open":129.81,"high":132.21,"low":129.31,"close":130.95,"volume":374791.042}
{"timestamp":1725393600000,"open":130.96,"high":131.61,"low":127.15,"close":127.54,"volume":566915.395}
{"timestamp":1725408000000,"open":127.54,"high":128.89,"low":122.6,"close":127.7,"volume":1200406.418}
{"timestamp":1725422400000,"open":127.7,"high":131.44,"low":126.55,"close":130.3,"volume":505116.797}
{"timestamp":1725436800000,"open":130.29,"high":130.71,"low":128.11,"close":128.43,"volume":398907.541}
{"timestamp":1725451200000,"open":128.43,"high":134.13,"low":127.88,"close":133.83,"volume":1032149.438}
{"timestamp":1725465600000,"open":133.82,"high":134.98,"low":132.58,"close":133.19,"volume":474295.422}
{"timestamp":1725480000000,"open":133.19,"high":134.66,"low":132.89,"close":133.64,"volume":203183.493}
{"timestamp":1725494400000,"open":133.64,"high":134.38,"low":131.28,"close":131.6,"volume":292498.457}
{"timestamp":1725508800000,"open":131.6,"high":134.26,"low":130.84,"close":133.1,"volume":373792.043}
{"timestamp":1725523200000,"open":133.1,"high":133.87,"low":131.69,"close":132.83,"volume":315818.006}
{"timestamp":1725537600000,"open":132.83,"high":135.58,"low":130.16,"close":130.61,"volume":905450.033}
{"timestamp":1725552000000,"open":130.61,"high":131.14,"low":127.85,"close":128.44,"volume":622556.003}
{"timestamp":1725566400000,"open":128.44,"high":129.91,"low":128.13,"close":129.41,"volume":251922.51}
{"timestamp":1725580800000,"open":129.4,"high":131.56,"low":128.66,"close":130.7,"volume":301311.701}
{"timestamp":1725595200000,"open":130.71,"high":131.18,"low":127.41,"close":128.09,"volume":352960.505}
{"timestamp":1725609600000,"open":128.08,"high":131.07,"low":128.02,"close":130.24,"volume":395152.434}
{"timestamp":1725624000000,"open":130.25,"high":134.29,"low":126.86,"close":128.09,"volume":1540693.7}
{"timestamp":1725638400000,"open":128.08,"high":128.33,"low":123.81,"close":125.14,"volume":1350756.163}
{"timestamp":1725652800000,"open":125.14,"high":126.0,"low":120.0,"close":125.05,"volume":1553377.867}
{"timestamp":1725667200000,"open":125.05,"high":125.74,"low":124.13,"close":125.17,"volume":267590.862}
{"timestamp":1725681600000,"open":125.16,"high":128.5,"low":125.09,"close":127.62,"volume":581101.736}
{"timestamp":1725696000000,"open":127.62,"high":127.8,"low":126.68,"close":126.99,"volume":277926.611}
{"timestamp":1725710400000,"open":127.0,"high":129.5,"low":126.88,"close":128.84,"volume":362828.133}
{"timestamp":1725724800000,"open":128.84,"high":129.18,"low":126.26,"close":128.31,"volume":438243.079}
{"timestamp":1725739200000,"open":128.33,"high":128.43,"low":126.44,"close":127.71,"volume":183906.544}
{"timestamp":1725753600000,"open":127.72,"high":128.51,"low":126.9,"close":128.28,"volume":178898.772}
{"timestamp":1725768000000,"open":128.28,"high":130.13,"low":127.85,"close":129.59,"volume":279081.718}
{"timestamp":1725782400000,"open":129.6,"high":130.97,"low":129.2,"close":130.08,"volume":401820.542}
{"timestamp":1725796800000,"open":130.08,"high":130.27,"low":126.61,"close":126.74,"volume":468335.182}
{"timestamp":1725811200000,"open":126.75,"high":129.36,"low":126.63,"close":128.71,"volume":251368.3}
{"timestamp":1725825600000,"open":128.71,"high":131.7,"low":128.34,"close":130.15,"volume":392415.352}
{"timestamp":1725840000000,"open":130.15,"high":131.02,"low":127.93,"close":128.59,"volume":398593.615}
{"timestamp":1725854400000,"open":128.59,"high":129.4,"low":127.51,"close":129.31,"volume":253676.248}
{"timestamp":1725868800000,"open":129.3,"high":131.0,"low":129.19,"close":129.44,"volume":432690.029}
{"timestamp":1725883200000,"open":129.44,"high":130.21,"low":126.96,"close":128.41,"volume":686717.726}
{"timestamp":1725897600000,"open":128.4,"high":135.0,"low":128.26,"close":134.98,"volume":1246366.438}
{"timestamp":1725912000000,"open":134.98,"high":137.09,"low":133.72,"close":135.08,"volume":646912.822}
{"timestamp":1725926400000,"open":135.07,"high":135.2,"low":132.79,"close":132.91,"volume":312201.941}
{"timestamp":1725940800000,"open":132.91,"high":135.29,"low":132.5,"close":134.96,"volume":262327.359}
{"timestamp":1725955200000,"open":134.96,"high":135.48,"low":134.02,"close":135.23,"volume":306765.681}
{"timestamp":1725969600000,"open":135.23,"high":136.4,"low":133.37,"close":134.14,"volume":561300.332}
{"timestamp":1725984000000,"open":134.14,"high":138.0,"low":133.77,"close":136.65,"volume":599603.802}
{"timestamp":1725998400000,"open":136.65,"high":136.79,"low":135.14,"close":135.63,"volume":262972.105}
{"timestamp":1726012800000,"open":135.64,"high":135.91,"low":133.28,"close":133.65,"volume":452040.703}
{"timestamp":1726027200000,"open":133.64,"high":133.64,"low":131.07,"close":132.45,"volume":543558.781}
{"timestamp":1726041600000,"open":132.44,"high":132.45,"low":130.36,"close":132.0,"volume":329135.648}
{"timestamp":1726056000000,"open":131.99,"high":133.33,"low":128.2,"close":131.17,"volume":990257.309}
{"timestamp":1726070400000,"open":131.17,"high":133.57,"low":131.05,"close":132.7,"volume":620795.533}
{"timestamp":1726084800000,"open":132.7,"high":133.11,"low":131.99,"close":132.42,"volume":203595.444}
{"timestamp":1726099200000,"open":132.43,"high":136.0,"low":132.38,"close":135.62,"volume":514934.084}
{"timestamp":1726113600000,"open":135.61,"high":136.25,"low":134.31,"close":134.9,"volume":286283.118}
{"timestamp":1726128000000,"open":134.9,"high":135.39,"low":134.21,"close":134.79,"volume":236081.501}
{"timestamp":1726142400000,"open":134.8,"high":136.78,"low":133.42,"close":133.56,"volume":577772.743}
{"timestamp":1726156800000,"open":133.55,"high":135.76,"low":133.48,"close":135.74,"volume":404865.94}
{"timestamp":1726171200000,"open":135.74,"high":136.72,"low":135.07,"close":136.05,"volume":253421.923}
{"timestamp":1726185600000,"open":136.06,"high":136.21,"low":134.35,"close":134.44,"volume":205186.864}
{"timestamp":1726200000000,"open":134.45,"high":134.85,"low":133.73,"close":134.58,"volume":202180.594}
{"timestamp":1726214400000,"open":134.59,"high":134.67,"low":132.5,"close":132.58,"volume":341690.021}
{"timestamp":1726228800000,"open":132.59,"high":136.69,"low":131.7,"close":136.59,"volume":829288.449}
{"timestamp":1726243200000,"open":136.58,"high":138.21,"low":135.96,"close":138.04,"volume":693534.991}
{"timestamp":1726257600000,"open":138.05,"high":139.8,"low":137.92,"close":139.02,"volume":442651.106}
{"timestamp":1726272000000,"open":139.02,"high":139.8,"low":138.49,"close":139.43,"volume":250546.182}
{"timestamp":1726286400000,"open":139.43,"high":139.55,"low":137.39,"close":137.51,"volume":309745.016}
{"timestamp":1726300800000,"open":137.51,"high":137.57,"low":136.51,"close":136.79,"volume":241295.446}
{"timestamp":1726315200000,"open":136.8,"high":138.16,"low":136.57,"close":137.39,"volume":218833.18}
{"timestamp":1726329600000,"open":137.39,"high":137.87,"low":135.6,"close":136.58,"volume":253206.869}
{"timestamp":1726344000000,"open":136.58,"high":137.35,"low":136.58,"close":137.14,"volume":123206.605}
{"timestamp":1726358400000,"open":137.15,"high":137.95,"low":137.06,"close":137.45,"volume":134422.788}
{"timestamp":1726372800000,"open":137.45,"high":137.58,"low":136.82,"close":137.16,"volume":131208.944}
{"timestamp":1726387200000,"open":137.16,"high":137.19,"low":135.12,"close":135.61,"volume":230673.018}
{"timestamp":1726401600000,"open":135.6,"high":136.4,"low":134.63,"close":135.76,"volume":339282.145}
{"timestamp":1726416000000,"open":135.77,"high":135.82,"low":132.93,"close":133.46,"volume":565454.691}
{"timestamp":1726430400000,"open":133.45,"high":133.5,"low":130.43,"close":131.37,"volume":449415.154}
{"timestamp":1726444800000,"open":131.38,"high":131.85,"low":129.25,"close":130.62,"volume":451354.791}
{"timestamp":1726459200000,"open":130.63,"high":131.42,"low":130.4,"close":131.25,"volume":232901.137}
{"timestamp":1726473600000,"open":131.26,"high":132.4,"low":130.69,"close":131.89,"volume":274376.17}
{"timestamp":1726488000000,"open":131.88,"high":132.38,"low":129.96,"close":131.46,"volume":468964.675}
{"timestamp":1726502400000,"open":131.47,"high":131.79,"low":128.91,"close":131.13,"volume":486903.241}
{"timestamp":1726516800000,"open":131.13,"high":131.92,"low":129.95,"close":131.47,"volume":221888.291}
{"timestamp":1726531200000,"open":131.47,"high":131.96,"low":130.12,"close":131.12,"volume":222296.471}
{"timestamp":1726545600000,"open":131.12,"high":132.85,"low":130.73,"close":132.25,"volume":202792.089}
{"timestamp":1726560000000,"open":132.25,"high":133.35,"low":131.75,"close":131.95,"volume":330055.937}
{"timestamp":1726574400000,"open":131.96,"high":135.55,"low":130.91,"close":134.67,"volume":783039.99}
{"timestamp":1726588800000,"open":134.66,"high":134.94,"low":131.0,"close":132.23,"volume":603509.993}
{"timestamp":1726603200000,"open":132.22,"high":132.72,"low":131.2,"close":131.54,"volume":198151.431}
{"timestamp":1726617600000,"open":131.54,"high":132.15,"low":130.22,"close":131.68,"volume":255751.193}
{"timestamp":1726632000000,"open":131.69,"high":131.84,"low":130.6,"close":131.35,"volume":246504.0}
{"timestamp":1726646400000,"open":131.34,"high":131.35,"low":128.08,"close":129.42,"volume":456959.209}
{"timestamp":1726660800000,"open":129.41,"high":130.35,"low":127.07,"close":127.67,"volume":642086.541}
{"timestamp":1726675200000,"open":127.66,"high":133.08,"low":127.24,"close":129.49,"volume":1266234.207}
{"timestamp":1726689600000,"open":129.48,"high":134.45,"low":128.47,"close":134.34,"volume":442252.108}
{"timestamp":1726704000000,"open":134.34,"high":138.67,"low":134.27,"close":138.01,"volume":999355.336}
{"timestamp":1726718400000,"open":138.01,"high":139.11,"low":137.6,"close":138.56,"volume":564479.964}
{"timestamp":1726732800000,"open":138.56,"high":139.63,"low":138.27,"close":139.48,"volume":422239.326}
{"timestamp":1726747200000,"open":139.47,"high":143.0,"low":139.43,"close":142.96,"volume":929065.979}
{"timestamp":1726761600000,"open":142.96,"high":144.04,"low":142.46,"close":143.04,"volume":675018.579}
{"timestamp":1726776000000,"open":143.04,"high":143.82,"low":140.9,"close":142.89,"volume":540276.166}
{"timestamp":1726790400000,"open":142.88,"high":144.7,"low":141.18,"close":144.66,"volume":419182.097}
{"timestamp":1726804800000,"open":144.65,"high":152.5,"low":144.45,"close":151.04,"volume":1383792.624}
{"timestamp":1726819200000,"open":151.05,"high":151.8,"low":150.0,"close":150.58,"volume":640849.467}
{"timestamp":1726833600000,"open":150.57,"high":151.15,"low":145.92,"close":147.88,"volume":1179429.019}
{"timestamp":1726848000000,"open":147.88,"high":148.42,"low":144.81,"close":146.67,"volume":571089.404}
{"timestamp":1726862400000,"open":146.67,"high":147.98,"low":146.14,"close":146.66,"volume":293758.004}
{"timestamp":1726876800000,"open":146.67,"high":148.0,"low":144.95,"close":145.97,"volume":363723.322}
{"timestamp":1726891200000,"open":145.96,"high":147.75,"low":144.61,"close":147.45,"volume":314466.29}
{"timestamp":1726905600000,"open":147.44,"high":147.93,"low":146.44,"close":147.21,"volume":214389.796}
{"timestamp":1726920000000,"open":147.2,"high":150.25,"low":146.71,"close":147.64,"volume":436739.539}
{"timestamp":1726934400000,"open":147.63,"high":148.79,"low":147.17,"close":147.38,"volume":385344.115}
{"timestamp":1726948800000,"open":147.38,"high":149.89,"low":147.21,"close":149.41,"volume":202070.154}
{"timestamp":1726963200000,"open":149.42,"high":149.92,"low":147.12,"close":148.09,"volume":267602.431}
{"timestamp":1726977600000,"open":148.08,"high":148.98,"low":146.37,"close":147.17,"volume":233435.959}
{"timestamp":1726992000000,"open":147.16,"high":147.57,"low":144.12,"close":144.87,"volume":405502.064}
{"timestamp":1727006400000,"open":144.86,"high":145.18,"low":142.63,"close":143.13,"volume":349731.529}
{"timestamp":1727020800000,"open":143.12,"high":145.45,"low":142.41,"close":144.68,"volume":322955.602}
{"timestamp":1727035200000,"open":144.66,"high":145.78,"low":141.12,"close":144.63,"volume":586735.303}
{"timestamp":1727049600000,"open":144.64,"high":149.07,"low":142.13,"close":147.73,"volume":746473.284}
{"timestamp":1727064000000,"open":147.73,"high":148.22,"low":145.17,"close":145.52,"volume":399654.211}
{"timestamp":1727078400000,"open":145.52,"high":145.65,"low":143.07,"close":143.57,"volume":589751.609}
{"timestamp":1727092800000,"open":143.56,"high":145.5,"low":142.59,"close":144.21,"volume":714090.678}
{"timestamp":1727107200000,"open":144.2,"high":145.03,"low":142.76,"close":143.31,"volume":410051.486}
{"timestamp":1727121600000,"open":143.31,"high":145.2,"low":142.42,"close":144.79,"volume":366352.505}
{"timestamp":1727136000000,"open":144.79,"high":146.9,"low":143.09,"close":146.63,"volume":611812.965}
{"timestamp":1727150400000,"open":146.64,"high":147.35,"low":145.35,"close":147.19,"volume":373567.601}
{"timestamp":1727164800000,"open":147.19,"high":148.76,"low":145.95,"close":146.46,"volume":564864.493}
{"timestamp":1727179200000,"open":146.46,"high":148.53,"low":144.16,"close":145.52,"volume":893748.021}
{"timestamp":1727193600000,"open":145.53,"high":148.47,"low":145.34,"close":148.24,"volume":586034.197}
{"timestamp":1727208000000,"open":148.23,"high":154.0,"low":147.99,"close":152.73,"volume":985475.654}
{"timestamp":1727222400000,"open":152.74,"high":153.93,"low":151.03,"close":152.0,"volume":684281.54}
{"timestamp":1727236800000,"open":152.0,"high":152.25,"low":148.97,"close":149.77,"volume":475956.078}
{"timestamp":1727251200000,"open":149.77,"high":151.01,"low":149.43,"close":150.98,"volume":321445.425}
{"timestamp":1727265600000,"open":150.98,"high":153.0,"low":149.71,"close":150.42,"volume":481193.695}
{"timestamp":1727280000000,"open":150.42,"high":151.97,"low":148.84,"close":149.99,"volume":465199.543}
{"timestamp":1727294400000,"open":149.98,"high":150.88,"low":147.28,"close":147.98,"volume":300177.065}
{"timestamp":1727308800000,"open":147.97,"high":149.73,"low":146.57,"close":149.22,"volume":440585.273}
{"timestamp":1727323200000,"open":149.23,"high":151.86,"low":148.7,"close":151.81,"volume":368625.037}
{"timestamp":1727337600000,"open":151.82,"high":153.18,"low":150.46,"close":152.91,"volume":631447.222}
{"timestamp":1727352000000,"open":152.92,"high":158.05,"low":151.09,"close":157.11,"volume":1623413.963}
{"timestamp":1727366400000,"open":157.12,"high":158.04,"low":155.35,"close":155.51,"volume":759217.725}
{"timestamp":1727380800000,"open":155.51,"high":156.41,"low":153.85,"close":155.55,"volume":427931.543}
{"timestamp":1727395200000,"open":155.54,"high":156.42,"low":153.89,"close":155.72,"volume":413126.047}
{"timestamp":1727409600000,"open":155.72,"high":158.89,"low":155.63,"close":157.47,"volume":633937.891}
{"timestamp":1727424000000,"open":157.48,"high":159.23,"low":155.73,"close":156.08,"volume":601504.132}
{"timestamp":1727438400000,"open":156.07,"high":161.43,"low":155.21,"close":159.03,"volume":1314036.048}
{"timestamp":1727452800000,"open":159.03,"high":159.66,"low":157.02,"close":157.59,"volume":591819.318}
{"timestamp":1727467200000,"open":157.59,"high":158.59,"low":157.31,"close":157.64,"volume":171237.562}
{"timestamp":1727481600000,"open":157.63,"high":159.43,"low":157.59,"close":158.65,"volume":254639.035}
{"timestamp":1727496000000,"open":158.65,"high":158.88,"low":156.15,"close":156.39,"volume":349917.818}
{"timestamp":1727510400000,"open":156.39,"high":157.58,"low":155.0,"close":157.17,"volume":421409.008}
{"timestamp":1727524800000,"open":157.18,"high":158.01,"low":156.2,"close":156.87,"volume":281619.199}
{"timestamp":1727539200000,"open":156.87,"high":157.45,"low":156.41,"close":156.88,"volume":149390.602}
{"timestamp":1727553600000,"open":156.87,"high":157.07,"low":155.63,"close":156.75,"volume":123858.679}
{"timestamp":1727568000000,"open":156.75,"high":158.53,"low":156.23,"close":157.83,"volume":289281.926}
{"timestamp":1727582400000,"open":157.83,"high":158.2,"low":155.12,"close":155.48,"volume":494071.653}
{"timestamp":1727596800000,"open":155.48,"high":156.87,"low":155.09,"close":156.75,"volume":228785.256}
{"timestamp":1727611200000,"open":156.76,"high":158.0,"low":155.54,"close":157.28,"volume":356987.428}
{"timestamp":1727625600000,"open":157.27,"high":159.66,"low":156.67,"close":159.42,"volume":317848.76}
{"timestamp":1727640000000,"open":159.43,"high":161.78,"low":157.89,"close":158.46,"volume":663683.453}
{"timestamp":1727654400000,"open":158.47,"high":159.77,"low":155.24,"close":156.19,"volume":822234.147}
{"timestamp":1727668800000,"open":156.19,"high":157.75,"low":155.2,"close":156.86,"volume":423087.023}
{"timestamp":1727683200000,"open":156.86,"high":156.95,"low":153.74,"close":155.6,"volume":624921.419}
{"timestamp":1727697600000,"open":155.6,"high":157.38,"low":154.01,"close":154.16,"volume":513507.529}
{"timestamp":1727712000000,"open":154.16,"high":155.73,"low":153.96,"close":155.06,"volume":371424.622}
{"timestamp":1727726400000,"open":155.07,"high":156.94,"low":151.73,"close":152.49,"volume":485507.466}
{"timestamp":1727740800000,"open":152.51,"high":155.27,"low":151.48,"close":155.09,"volume":373286.222}
{"timestamp":1727755200000,"open":155.1,"high":157.15,"low":154.81,"close":156.79,"volume":330208.935}
{"timestamp":1727769600000,"open":156.79,"high":157.34,"low":155.93,"close":156.46,"volume":354792.109}
{"timestamp":1727784000000,"open":156.47,"high":156.69,"low":146.12,"close":149.61,"volume":1510357.836}
{"timestamp":1727798400000,"open":149.6,"high":149.99,"low":142.55,"close":145.42,"volume":1525464.791}
{"timestamp":1727812800000,"open":145.42,"high":146.4,"low":142.29,"close":145.13,"volume":897131.526}
{"timestamp":1727827200000,"open":145.12,"high":148.03,"low":143.42,"close":147.21,"volume":554540.038}
{"timestamp":1727841600000,"open":147.2,"high":148.96,"low":146.22,"close":147.75,"volume":394164.311}
{"timestamp":1727856000000,"open":147.75,"high":148.48,"low":145.18,"close":146.14,"volume":493674.727}
{"timestamp":1727870400000,"open":146.13,"high":147.68,"low":142.74,"close":147.46,"volume":751961.671}
{"timestamp":1727884800000,"open":147.46,"high":148.4,"low":138.61,"close":139.98,"volume":1085645.235}
{"timestamp":1727899200000,"open":139.98,"high":141.71,"low":138.61,"close":140.18,"volume":537620.137}
{"timestamp":1727913600000,"open":140.18,"high":142.96,"low":138.68,"close":142.88,"volume":650144.345}
{"timestamp":1727928000000,"open":142.88,"high":142.88,"low":139.82,"close":139.9,"volume":281809.426}
{"timestamp":1727942400000,"open":139.91,"high":140.08,"low":135.25,"close":136.85,"volume":911085.328}
{"timestamp":1727956800000,"open":136.86,"high":138.57,"low":133.11,"close":135.58,"volume":1132465.548}
{"timestamp":1727971200000,"open":135.58,"high":137.44,"low":133.64,"close":137.31,"volume":455650.991}
{"timestamp":1727985600000,"open":137.31,"high":137.88,"low":135.24,"close":136.82,"volume":311192.207}
{"timestamp":1728000000000,"open":136.81,"high":138.68,"low":135.95,"close":137.33,"volume":361584.878}
{"timestamp":1728014400000,"open":137.34,"high":139.77,"low":137.28,"close":139.56,"volume":363318.138}
{"timestamp":1728028800000,"open":139.55,"high":141.03,"low":139.17,"close":140.1,"volume":510596.308}
{"timestamp":1728043200000,"open":140.11,"high":142.67,"low":138.05,"close":142.43,"volume":1156905.994}
{"timestamp":1728057600000,"open":142.44,"high":144.54,"low":141.86,"close":143.89,"volume":525490.006}
{"timestamp":1728072000000,"open":143.89,"high":144.55,"low":142.6,"close":143.24,"volume":202256.629}
{"timestamp":1728086400000,"open":143.24,"high":144.0,"low":141.71,"close":141.83,"volume":367130.138}
{"timestamp":1728100800000,"open":141.83,"high":144.58,"low":141.56,"close":143.8,"volume":250457.35}
{"timestamp":1728115200000,"open":143.8,"high":144.93,"low":143.3,"close":143.45,"volume":225404.318}
{"timestamp":1728129600000,"open":143.45,"high":144.16,"low":142.5,"close":142.9,"volume":205279.882}
{"timestamp":1728144000000,"open":142.89,"high":143.02,"low":142.01,"close":142.16,"volume":208110.961}
{"timestamp":1728158400000,"open":142.17,"high":142.98,"low":141.06,"close":142.59,"volume":218835.167}
{"timestamp":1728172800000,"open":142.59,"high":143.68,"low":142.0,"close":142.69,"volume":165988.747}
{"timestamp":1728187200000,"open":142.69,"high":143.42,"low":142.09,"close":142.97,"volume":109664.283}
{"timestamp":1728201600000,"open":142.96,"high":144.33,"low":142.63,"close":144.02,"volume":203994.539}
{"timestamp":1728216000000,"open":144.02,"high":146.7,"low":143.95,"close":146.0,"volume":374636.487}
{"timestamp":1728230400000,"open":145.99,"high":146.52,"low":144.89,"close":145.42,"volume":321447.486}
{"timestamp":1728244800000,"open":145.42,"high":146.75,"low":144.31,"close":146.48,"volume":233339.858}
{"timestamp":1728259200000,"open":146.47,"high":151.0,"low":145.88,"close":149.94,"volume":663108.029}
{"timestamp":1728273600000,"open":149.95,"high":150.54,"low":146.63,"close":148.02,"volume":508341.434}
{"timestamp":1728288000000,"open":148.02,"high":149.21,"low":145.65,"close":147.43,"volume":436724.342}
{"timestamp":1728302400000,"open":147.44,"high":152.4,"low":146.38,"close":148.71,"volume":973354.797}
{"timestamp":1728316800000,"open":148.7,"high":149.43,"low":145.49,"close":147.09,"volume":590377.942}
{"timestamp":1728331200000,"open":147.1,"high":147.26,"low":143.5,"close":143.96,"volume":435848.407}
{"timestamp":1728345600000,"open":143.97,"high":145.6,"low":143.5,"close":144.71,"volume":354596.447}
{"timestamp":1728360000000,"open":144.71,"high":145.05,"low":142.17,"close":143.08,"volume":392602.919}
{"timestamp":1728374400000,"open":143.08,"high":144.62,"low":142.64,"close":144.49,"volume":296039.278}
{"timestamp":1728388800000,"open":144.48,"high":145.52,"low":141.17,"close":142.8,"volume":638560.043}
{"timestamp":1728403200000,"open":142.8,"high":144.06,"low":141.75,"close":143.74,"volume":319303.449}
{"timestamp":1728417600000,"open":143.74,"high":144.7,"low":142.67,"close":143.49,"volume":152726.017}
{"timestamp":1728432000000,"open":143.5,"high":145.34,"low":143.09,"close":143.94,"volume":278138.842}
{"timestamp":1728446400000,"open":143.93,"high":144.31,"low":142.68,"close":143.17,"volume":223581.008}
{"timestamp":1728460800000,"open":143.16,"high":143.5,"low":142.47,"close":143.2,"volume":244629.291}
{"timestamp":1728475200000,"open":143.19,"high":143.34,"low":140.19,"close":142.83,"volume":627352.123}
{"timestamp":1728489600000,"open":142.83,"high":142.9,"low":139.75,"close":141.12,"volume":390227.73}
{"timestamp":1728504000000,"open":141.11,"high":141.11,"low":138.66,"close":139.33,"volume":307589.067}
{"timestamp":1728518400000,"open":139.33,"high":140.41,"low":137.66,"close":139.89,"volume":250535.327}
{"timestamp":1728532800000,"open":139.89,"high":140.92,"low":139.48,"close":139.69,"volume":158599.588}
{"timestamp":1728547200000,"open":139.7,"high":140.5,"low":137.43,"close":140.44,"volume":366584.628}
{"timestamp":1728561600000,"open":140.44,"high":140.83,"low":136.2,"close":138.67,"volume":668834.55}
{"timestamp":1728576000000,"open":138.66,"high":139.09,"low":135.52,"close":138.11,"volume":581698.327}
{"timestamp":1728590400000,"open":138.11,"high":139.07,"low":137.14,"close":139.03,"volume":263530.487}
{"timestamp":1728604800000,"open":139.04,"high":141.56,"low":138.68,"close":140.83,"volume":282670.374}
{"timestamp":1728619200000,"open":140.83,"high":142.12,"low":140.64,"close":141.17,"volume":345131.351}
{"timestamp":1728633600000,"open":141.17,"high":142.7,"low":140.98,"close":141.97,"volume":277900.419}
{"timestamp":1728648000000,"open":141.98,"high":145.52,"low":141.88,"close":144.41,"volume":635720.649}
{"timestamp":1728662400000,"open":144.41,"high":146.62,"low":143.92,"close":145.45,"volume":476034.987}
{"timestamp":1728676800000,"open":145.44,"high":146.41,"low":145.15,"close":145.53,"volume":251631.138}
{"timestamp":1728691200000,"open":145.52,"high":146.6,"low":144.71,"close":145.14,"volume":226350.195}
{"timestamp":1728705600000,"open":145.15,"high":145.98,"low":145.15,"close":145.58,"volume":182601.834}
{"timestamp":1728720000000,"open":145.58,"high":147.28,"low":145.47,"close":146.26,"volume":226761.658}
{"timestamp":1728734400000,"open":146.26,"high":147.27,"low":145.71,"close":146.09,"volume":368372.02}
{"timestamp":1728748800000,"open":146.08,"high":147.19,"low":146.08,"close":146.79,"volume":183006.235}
{"timestamp":1728763200000,"open":146.79,"high":147.32,"low":146.34,"close":146.4,"volume":160587.606}
{"timestamp":1728777600000,"open":146.39,"high":147.06,"low":145.13,"close":145.3,"volume":207924.317}
{"timestamp":1728792000000,"open":145.31,"high":146.99,"low":145.27,"close":146.42,"volume":130473.372}
{"timestamp":1728806400000,"open":146.42,"high":148.39,"low":146.4,"close":146.47,"volume":335381.441}
{"timestamp":1728820800000,"open":146.47,"high":148.11,"low":144.45,"close":145.34,"volume":421852.527}
{"timestamp":1728835200000,"open":145.34,"high":146.53,"low":144.7,"close":146.03,"volume":229003.539}
{"timestamp":1728849600000,"open":146.02,"high":148.86,"low":145.65,"close":147.74,"volume":274419.637}
{"timestamp":1728864000000,"open":147.74,"high":152.58,"low":146.8,"close":152.51,"volume":665709.532}
{"timestamp":1728878400000,"open":152.51,"high":153.5,"low":150.9,"close":153.04,"volume":672420.437}
{"timestamp":1728892800000,"open":153.04,"high":154.02,"low":152.04,"close":153.16,"volume":558063.924}
{"timestamp":1728907200000,"open":153.15,"high":158.1,"low":152.57,"close":156.71,"volume":1112894.316}
{"timestamp":1728921600000,"open":156.7,"high":156.9,"low":154.56,"close":155.66,"volume":674354.9}
{"timestamp":1728936000000,"open":155.65,"high":158.08,"low":155.41,"close":157.59,"volume":303612.036}
{"timestamp":1728950400000,"open":157.59,"high":158.44,"low":155.0,"close":155.46,"volume":427593.676}
{"timestamp":1728964800000,"open":155.47,"high":156.34,"low":153.71,"close":155.13,"volume":418196.243}
{"timestamp":1728979200000,"open":155.13,"high":155.5,"low":151.8,"close":152.41,"volume":570629.375}
{"timestamp":1728993600000,"open":152.42,"high":159.73,"low":150.3,"close":153.29,"volume":1902788.307}
{"timestamp":1729008000000,"open":153.3,"high":156.4,"low":153.07,"close":155.16,"volume":705256.48}
{"timestamp":1729022400000,"open":155.17,"high":155.28,"low":152.0,"close":154.76,"volume":455561.03}
{"timestamp":1729036800000,"open":154.76,"high":156.1,"low":153.0,"close":154.23,"volume":426999.019}
{"timestamp":1729051200000,"open":154.22,"high":154.96,"low":153.01,"close":153.67,"volume":335143.618}
{"timestamp":1729065600000,"open":153.67,"high":158.41,"low":153.4,"close":155.88,"volume":695558.972}
{"timestamp":1729080000000,"open":155.88,"high":156.89,"low":153.69,"close":155.71,"volume":706255.482}
{"timestamp":1729094400000,"open":155.71,"high":155.97,"low":154.1,"close":154.35,"volume":398717.079}
{"timestamp":1729108800000,"open":154.34,"high":155.14,"low":153.64,"close":154.28,"volume":289142.18}
{"timestamp":1729123200000,"open":154.28,"high":155.73,"low":153.56,"close":154.62,"volume":324914.862}
{"timestamp":1729137600000,"open":154.62,"high":154.78,"low":151.6,"close":152.61,"volume":514128.336}
{"timestamp":1729152000000,"open":152.61,"high":153.47,"low":151.11,"close":151.31,"volume":400878.283}
{"timestamp":1729166400000,"open":151.31,"high":153.25,"low":150.77,"close":152.89,"volume":562090.574}
{"timestamp":1729180800000,"open":152.89,"high":152.92,"low":147.66,"close":149.38,"volume":659192.346}
{"timestamp":1729195200000,"open":149.39,"high":150.98,"low":149.27,"close":150.5,"volume":203605.547}
{"timestamp":1729209600000,"open":150.5,"high":153.25,"low":149.56,"close":151.88,"volume":356195.818}
{"timestamp":1729224000000,"open":151.88,"high":154.23,"low":151.88,"close":153.89,"volume":264163.307}
{"timestamp":1729238400000,"open":153.9,"high":154.3,"low":152.85,"close":153.0,"volume":222102.857}
{"timestamp":1729252800000,"open":152.99,"high":155.24,"low":152.14,"close":154.72,"volume":451185.415}
{"timestamp":1729267200000,"open":154.71,"high":156.65,"low":153.62,"close":154.84,"volume":378066.496}
{"timestamp":1729281600000,"open":154.84,"high":155.18,"low":153.77,"close":154.94,"volume":157680.225}
{"timestamp":1729296000000,"open":154.93,"high":156.05,"low":154.2,"close":154.56,"volume":300313.228}
{"timestamp":1729310400000,"open":154.56,"high":155.14,"low":154.12,"close":154.56,"volume":157520.967}
{"timestamp":1729324800000,"open":154.56,"high":155.04,"low":153.45,"close":153.83,"volume":204435.089}
{"timestamp":1729339200000,"open":153.83,"high":157.5,"low":153.8,"close":156.51,"volume":366210.094}
{"timestamp":1729353600000,"open":156.51,"high":156.97,"low":155.32,"close":156.37,"volume":266727.712}
{"timestamp":1729368000000,"open":156.38,"high":159.85,"low":156.13,"close":159.79,"volume":429297.076}
{"timestamp":1729382400000,"open":159.79,"high":160.62,"low":158.14,"close":159.03,"volume":484070.978}
{"timestamp":1729396800000,"open":159.03,"high":160.64,"low":158.58,"close":158.78,"volume":334334.928}
{"timestamp":1729411200000,"open":158.78,"high":159.42,"low":158.38,"close":159.2,"volume":143790.479}
{"timestamp":1729425600000,"open":159.19,"high":161.5,"low":157.58,"close":160.01,"volume":696462.858}
{"timestamp":1729440000000,"open":160.02,"high":161.22,"low":159.3,"close":160.38,"volume":325550.572}
{"timestamp":1729454400000,"open":160.38,"high":167.94,"low":160.14,"close":167.4,"volume":1110489.01}
{"timestamp":1729468800000,"open":167.4,"high":170.14,"low":167.2,"close":169.51,"volume":959229.609}
{"timestamp":1729483200000,"open":169.5,"high":171.76,"low":168.58,"close":168.64,"volume":710586.26}
{"timestamp":1729497600000,"open":168.65,"high":169.62,"low":165.72,"close":166.42,"volume":748290.681}
{"timestamp":1729512000000,"open":166.42,"high":167.07,"low":160.99,"close":165.27,"volume":1169396.5}
{"timestamp":1729526400000,"open":165.27,"high":168.08,"low":163.02,"close":167.81,"volume":779341.428}
{"timestamp":1729540800000,"open":167.81,"high":168.16,"low":166.06,"close":166.17,"volume":440914.264}
{"timestamp":1729555200000,"open":166.16,"high":167.9,"low":162.99,"close":166.45,"volume":629835.746}
{"timestamp":1729569600000,"open":166.45,"high":168.96,"low":166.18,"close":167.11,"volume":384501.494}
{"timestamp":1729584000000,"open":167.1,"high":169.21,"low":163.53,"close":167.88,"volume":871885.734}
{"timestamp":1729598400000,"open":167.88,"high":170.99,"low":164.79,"close":167.78,"volume":1383386.758}
{"timestamp":1729612800000,"open":167.79,"high":169.16,"low":166.0,"close":168.48,"volume":521137.171}
{"timestamp":1729627200000,"open":168.47,"high":169.26,"low":166.77,"close":167.59,"volume":324938.599}
{"timestamp":1729641600000,"open":167.6,"high":167.96,"low":164.49,"close":165.51,"volume":481949.862}
{"timestamp":1729656000000,"open":165.51,"high":166.51,"low":164.34,"close":165.74,"volume":422094.692}
{"timestamp":1729670400000,"open":165.73,"high":166.94,"low":164.13,"close":166.41,"volume":533380.616}
{"timestamp":1729684800000,"open":166.41,"high":169.48,"low":164.97,"close":168.13,"volume":982150.075}
{"timestamp":1729699200000,"open":168.14,"high":173.76,"low":164.7,"close":173.02,"volume":1491480.318}
{"timestamp":1729713600000,"open":173.02,"high":174.3,"low":170.0,"close":170.85,"volume":598736.729}
{"timestamp":1729728000000,"open":170.86,"high":175.03,"low":170.5,"close":174.14,"volume":741675.611}
{"timestamp":1729742400000,"open":174.14,"high":175.26,"low":172.78,"close":173.56,"volume":479471.912}
{"timestamp":1729756800000,"open":173.55,"high":174.38,"low":171.0,"close":173.85,"volume":650630.252}
{"timestamp":1729771200000,"open":173.85,"high":177.22,"low":173.72,"close":175.43,"volume":989938.915}
{"timestamp":1729785600000,"open":175.43,"high":177.9,"low":174.65,"close":177.4,"volume":541594.094}
{"timestamp":1729800000000,"open":177.41,"high":179.3,"low":176.49,"close":177.19,"volume":489741.336}
{"timestamp":1729814400000,"open":177.19,"high":177.47,"low":174.38,"close":174.68,"volume":463099.85}
{"timestamp":1729828800000,"open":174.69,"high":175.06,"low":171.46,"close":171.9,"volume":627458.319}
{"timestamp":1729843200000,"open":171.9,"high":174.14,"low":170.66,"close":173.65,"volume":791411.831}
{"timestamp":1729857600000,"open":173.65,"high":177.6,"low":171.15,"close":172.45,"volume":1070221.229}
{"timestamp":1729872000000,"open":172.45,"high":173.04,"low":165.11,"close":167.95,"volume":1411688.62}
{"timestamp":1729886400000,"open":167.95,"high":168.84,"low":159.12,"close":164.9,"volume":1354427.217}
{"timestamp":1729900800000,"open":164.91,"high":165.94,"low":162.43,"close":165.64,"volume":756858.338}
{"timestamp":1729915200000,"open":165.64,"high":169.18,"low":165.3,"close":167.35,"volume":615142.398}
{"timestamp":1729929600000,"open":167.35,"high":170.3,"low":167.33,"close":168.65,"volume":428038.029}
{"timestamp":1729944000000,"open":168.66,"high":169.5,"low":167.23,"close":168.63,"volume":447795.694}
{"timestamp":1729958400000,"open":168.63,"high":172.31,"low":168.36,"close":171.52,"volume":406811.281}
{"timestamp":1729972800000,"open":171.52,"high":173.25,"low":170.65,"close":170.88,"volume":356057.056}
{"timestamp":1729987200000,"open":170.87,"high":173.26,"low":170.26,"close":172.14,"volume":327998.924}
{"timestamp":1730001600000,"open":172.14,"high":173.52,"low":171.66,"close":173.27,"volume":241256.159}
{"timestamp":1730016000000,"open":173.26,"high":175.53,"low":173.17,"close":174.02,"volume":486763.009}
{"timestamp":1730030400000,"open":174.03,"high":177.05,"low":174.02,"close":175.77,"volume":615231.128}
{"timestamp":1730044800000,"open":175.78,"high":177.8,"low":174.74,"close":177.21,"volume":603237.421}
{"timestamp":1730059200000,"open":177.21,"high":178.27,"low":176.58,"close":176.63,"volume":331645.13}
{"timestamp":1730073600000,"open":176.63,"high":177.19,"low":174.68,"close":175.74,"volume":433482.77}
{"timestamp":1730088000000,"open":175.74,"high":176.75,"low":173.14,"close":175.69,"volume":610018.978}
{"timestamp":1730102400000,"open":175.69,"high":178.59,"low":175.62,"close":176.95,"volume":517918.064}
{"timestamp":1730116800000,"open":176.95,"high":177.95,"low":173.25,"close":173.39,"volume":952863.091}
{"timestamp":1730131200000,"open":173.39,"high":178.05,"low":172.45,"close":176.42,"volume":747135.632}
{"timestamp":1730145600000,"open":176.4,"high":179.8,"low":175.75,"close":178.29,"volume":615911.686}
{"timestamp":1730160000000,"open":178.28,"high":182.3,"low":177.14,"close":181.81,"volume":938342.581}
{"timestamp":1730174400000,"open":181.81,"high":182.78,"low":179.5,"close":180.16,"volume":448778.814}
{"timestamp":1730188800000,"open":180.16,"high":181.84,"low":180.0,"close":180.8,"volume":383186.997}
{"timestamp":1730203200000,"open":180.79,"high":180.97,"low":178.37,"close":180.61,"volume":803468.06}
{"timestamp":1730217600000,"open":180.6,"high":183.38,"low":178.1,"close":178.17,"volume":1011413.565}
{"timestamp":1730232000000,"open":178.17,"high":180.31,"low":176.41,"close":179.42,"volume":460919.922}
{"timestamp":1730246400000,"open":179.43,"high":180.84,"low":176.94,"close":180.09,"volume":370309.562}
{"timestamp":1730260800000,"open":180.08,"high":181.36,"low":178.16,"close":178.69,"volume":299898.567}
{"timestamp":1730275200000,"open":178.69,"high":179.33,"low":175.2,"close":175.71,"volume":482466.835}
{"timestamp":1730289600000,"open":175.7,"high":177.29,"low":173.15,"close":173.93,"volume":819078.994}
{"timestamp":1730304000000,"open":173.94,"high":175.79,"low":173.01,"close":174.29,"volume":457150.209}
{"timestamp":1730318400000,"open":174.3,"high":177.06,"low":173.03,"close":174.87,"volume":464208.584}
{"timestamp":1730332800000,"open":174.87,"high":176.56,"low":174.1,"close":174.35,"volume":321939.588}
{"timestamp":1730347200000,"open":174.35,"high":176.0,"low":173.11,"close":174.5,"volume":366556.37}
{"timestamp":1730361600000,"open":174.5,"high":176.36,"low":173.31,"close":175.0,"volume":307230.696}
{"timestamp":1730376000000,"open":175.0,"high":175.45,"low":169.3,"close":170.65,"volume":774730.622}
{"timestamp":1730390400000,"open":170.65,"high":170.73,"low":168.53,"close":168.7,"volume":485890.136}
{"timestamp":1730404800000,"open":168.69,"high":170.29,"low":167.56,"close":168.69,"volume":405181.886}
{"timestamp":1730419200000,"open":168.69,"high":169.42,"low":165.38,"close":167.15,"volume":623504.618}
{"timestamp":1730433600000,"open":167.14,"high":167.63,"low":165.05,"close":165.96,"volume":318584.095}
{"timestamp":1730448000000,"open":165.96,"high":168.77,"low":165.55,"close":167.88,"volume":399859.004}
{"timestamp":1730462400000,"open":167.88,"high":174.0,"low":163.43,"close":164.09,"volume":1214760.554}
{"timestamp":1730476800000,"open":164.1,"high":167.81,"low":163.69,"close":166.6,"volume":547041.504}
{"timestamp":1730491200000,"open":166.6,"high":167.12,"low":163.93,"close":166.1,"volume":221912.672}
{"timestamp":1730505600000,"open":166.11,"high":168.61,"low":166.05,"close":167.0,"volume":200310.291}
{"timestamp":1730520000000,"open":166.99,"high":167.7,"low":165.66,"close":167.64,"volume":149039.417}
{"timestamp":1730534400000,"open":167.63,"high":167.86,"low":165.85,"close":166.04,"volume":175577.333}
{"timestamp":1730548800000,"open":166.03,"high":166.44,"low":162.11,"close":163.82,"volume":561620.362}
{"timestamp":1730563200000,"open":163.82,"high":165.41,"low":163.0,"close":165.15,"volume":310917.928}
{"timestamp":1730577600000,"open":165.15,"high":166.93,"low":164.94,"close":166.17,"volume":205808.272}
{"timestamp":1730592000000,"open":166.16,"high":166.61,"low":160.84,"close":161.94,"volume":546931.303}
{"timestamp":1730606400000,"open":161.95,"high":164.08,"low":161.79,"close":163.53,"volume":220131.9}
{"timestamp":1730620800000,"open":163.53,"high":164.85,"low":162.65,"close":163.62,"volume":269145.554}
{"timestamp":1730635200000,"open":163.62,"high":164.61,"low":157.82,"close":159.99,"volume":858274.481}
{"timestamp":1730649600000,"open":159.99,"high":161.83,"low":158.06,"close":161.06,"volume":472307.046}
{"timestamp":1730664000000,"open":161.06,"high":163.83,"low":160.5,"close":162.53,"volume":378519.545}
{"timestamp":1730678400000,"open":162.52,"high":165.04,"low":160.48,"close":162.82,"volume":417272.601}
{"timestamp":1730692800000,"open":162.83,"high":163.85,"low":161.35,"close":161.41,"volume":333015.378}
{"timestamp":1730707200000,"open":161.41,"high":164.93,"low":160.07,"close":164.08,"volume":537401.339}
{"timestamp":1730721600000,"open":164.08,"high":165.0,"low":161.62,"close":163.03,"volume":545222.22}
{"timestamp":1730736000000,"open":163.04,"high":163.47,"low":159.14,"close":159.59,"volume":499971.452}
{"timestamp":1730750400000,"open":159.59,"high":160.0,"low":155.11,"close":157.95,"volume":686368.335}
{"timestamp":1730764800000,"open":157.95,"high":159.71,"low":156.86,"close":159.66,"volume":523891.823}
{"timestamp":1730779200000,"open":159.65,"high":162.47,"low":159.35,"close":162.04,"volume":415795.449}
{"timestamp":1730793600000,"open":162.04,"high":163.08,"low":161.03,"close":162.39,"volume":438574.074}
{"timestamp":1730808000000,"open":162.38,"high":167.94,"low":161.84,"close":165.94,"volume":906118.809}
{"timestamp":1730822400000,"open":165.95,"high":169.3,"low":163.36,"close":164.09,"volume":702230.803}
{"timestamp":1730836800000,"open":164.09,"high":167.71,"low":163.11,"close":166.62,"volume":451545.913}
{"timestamp":1730851200000,"open":166.63,"high":185.0,"low":166.4,"close":184.94,"volume":2795820.854}
{"timestamp":1730865600000,"open":184.94,"high":188.36,"low":182.69,"close":183.83,"volume":2737315.058}
{"timestamp":1730880000000,"open":183.82,"high":186.85,"low":180.11,"close":186.72,"volume":1538526.527}
{"timestamp":1730894400000,"open":186.72,"high":188.7,"low":184.26,"close":185.51,"volume":1582449.543}
{"timestamp":1730908800000,"open":185.51,"high":188.37,"low":184.74,"close":188.36,"volume":762675.735}
{"timestamp":1730923200000,"open":188.36,"high":190.01,"low":186.42,"close":186.59,"volume":968448.275}
{"timestamp":1730937600000,"open":186.59,"high":191.95,"low":185.84,"close":189.08,"volume":943625.655}
{"timestamp":1730952000000,"open":189.08,"high":190.04,"low":186.0,"close":188.01,"volume":533907.606}
{"timestamp":1730966400000,"open":188.01,"high":189.35,"low":185.96,"close":186.04,"volume":421008.629}
{"timestamp":1730980800000,"open":186.05,"high":192.78,"low":185.96,"close":192.66,"volume":645310.267}
{"timestamp":1730995200000,"open":192.65,"high":197.84,"low":190.94,"close":197.0,"volume":1165655.328}
{"timestamp":1731009600000,"open":196.99,"high":197.78,"low":194.13,"close":196.35,"volume":500822.335}
{"timestamp":1731024000000,"open":196.36,"high":201.0,"low":195.64,"close":198.15,"volume":1108673.897}
{"timestamp":1731038400000,"open":198.16,"high":200.8,"low":197.39,"close":200.38,"volume":631342.985}
{"timestamp":1731052800000,"open":200.38,"high":205.0,"low":198.09,"close":203.06,"volume":946547.727}
{"timestamp":1731067200000,"open":203.05,"high":205.0,"low":198.41,"close":200.99,"volume":1122845.525}
{"timestamp":1731081600000,"open":200.98,"high":202.1,"low":196.21,"close":199.55,"volume":918186.556}
{"timestamp":1731096000000,"open":199.54,"high":200.19,"low":197.1,"close":199.85,"volume":401647.498}
{"timestamp":1731110400000,"open":199.86,"high":200.26,"low":197.21,"close":198.97,"volume":384331.266}
{"timestamp":1731124800000,"open":198.96,"high":202.41,"low":198.96,"close":200.26,"volume":454222.138}
{"timestamp":1731139200000,"open":200.27,"high":203.45,"low":199.91,"close":202.18,"volume":435627.473}
{"timestamp":1731153600000,"open":202.17,"high":202.56,"low":197.35,"close":198.4,"volume":548164.264}
{"timestamp":1731168000000,"open":198.39,"high":199.59,"low":194.86,"close":197.75,"volume":563185.032}
{"timestamp":1731182400000,"open":197.75,"high":201.99,"low":197.4,"close":199.89,"volume":447774.823}
{"timestamp":1731196800000,"open":199.89,"high":204.91,"low":198.68,"close":201.42,"volume":933412.981}
{"timestamp":1731211200000,"open":201.41,"high":209.0,"low":200.92,"close":205.06,"volume":1532725.432}
{"timestamp":1731225600000,"open":205.06,"high":207.39,"low":204.02,"close":206.59,"volume":766237.375}
{"timestamp":1731240000000,"open":206.59,"high":213.3,"low":203.47,"close":212.23,"volume":1687775.148}
{"timestamp":1731254400000,"open":212.23,"high":215.27,"low":206.25,"close":208.47,"volume":1506892.234}
{"timestamp":1731268800000,"open":208.48,"high":213.97,"low":199.73,"close":210.07,"volume":1541585.06}
{"timestamp":1731283200000,"open":210.07,"high":212.38,"low":208.13,"close":210.0,"volume":1104263.249}
{"timestamp":1731297600000,"open":210.0,"high":210.26,"low":204.16,"close":208.01,"volume":1304102.32}
{"timestamp":1731312000000,"open":208.0,"high":217.67,"low":206.6,"close":217.62,"volume":1420235.651}
{"timestamp":1731326400000,"open":217.62,"high":221.0,"low":214.47,"close":219.0,"volume":1966256.845}
{"timestamp":1731340800000,"open":219.0,"high":222.0,"low":216.03,"close":217.82,"volume":1544799.191}
{"timestamp":1731355200000,"open":217.81,"high":224.0,"low":216.67,"close":222.13,"volume":1595649.712}
{"timestamp":1731369600000,"open":222.12,"high":222.57,"low":215.0,"close":220.64,"volume":1382615.072}
{"timestamp":1731384000000,"open":220.63,"high":221.92,"low":216.02,"close":221.84,"volume":1080563.086}
{"timestamp":1731398400000,"open":221.84,"high":225.21,"low":208.49,"close":211.13,"volume":2565229.966}
{"timestamp":1731412800000,"open":211.12,"high":213.98,"low":204.71,"close":210.53,"volume":2023993.824}
{"timestamp":1731427200000,"open":210.54,"high":215.35,"low":206.61,"close":213.17,"volume":1048890.887}
{"timestamp":1731441600000,"open":213.17,"high":215.46,"low":210.08,"close":211.64,"volume":900697.824}
{"timestamp":1731456000000,"open":211.63,"high":213.2,"low":203.02,"close":203.18,"volume":1201202.752}
{"timestamp":1731470400000,"open":203.19,"high":207.27,"low":200.67,"close":205.22,"volume":1580697.641}
{"timestamp":1731484800000,"open":205.22,"high":209.45,"low":203.85,"close":207.71,"volume":1036765.168}
{"timestamp":1731499200000,"open":207.71,"high":217.3,"low":205.95,"close":216.4,"volume":3143850.083}
{"timestamp":1731513600000,"open":216.39,"high":220.44,"low":210.31,"close":210.87,"volume":2538588.379}
{"timestamp":1731528000000,"open":210.87,"high":215.5,"low":205.93,"close":215.13,"volume":1332948.776}
{"timestamp":1731542400000,"open":215.14,"high":219.5,"low":212.05,"close":219.44,"volume":1161417.537}
{"timestamp":1731556800000,"open":219.44,"high":220.73,"low":215.16,"close":218.12,"volume":1187523.435}
{"timestamp":1731571200000,"open":218.12,"high":222.8,"low":213.51,"close":216.04,"volume":1439076.389}
{"timestamp":1731585600000,"open":216.03,"high":217.96,"low":209.03,"close":210.84,"volume":1675961.205}
{"timestamp":1731600000000,"open":210.84,"high":217.12,"low":209.85,"close":215.62,"volume":973308.821}
{"timestamp":1731614400000,"open":215.61,"high":215.61,"low":206.78,"close":209.57,"volume":1021236.321}
{"timestamp":1731628800000,"open":209.57,"high":212.88,"low":208.03,"close":209.02,"volume":854240.333}
{"timestamp":1731643200000,"open":209.01,"high":210.66,"low":204.48,"close":209.18,"volume":781583.976}
{"timestamp":1731657600000,"open":209.19,"high":213.93,"low":207.82,"close":213.58,"volume":668365.831}
{"timestamp":1731672000000,"open":213.57,"high":215.33,"low":206.71,"close":208.32,"volume":1187285.686}
{"timestamp":1731686400000,"open":208.32,"high":213.52,"low":208.04,"close":212.38,"volume":745734.316}
{"timestamp":1731700800000,"open":212.38,"high":220.5,"low":212.25,"close":218.45,"volume":1033881.782}
{"timestamp":1731715200000,"open":218.44,"high":221.61,"low":215.88,"close":221.35,"volume":695595.979}
{"timestamp":1731729600000,"open":221.34,"high":221.99,"low":218.45,"close":218.91,"volume":604384.784}
{"timestamp":1731744000000,"open":218.91,"high":219.76,"low":216.61,"close":218.9,"volume":573347.932}
{"timestamp":1731758400000,"open":218.9,"high":221.8,"low":213.72,"close":215.03,"volume":1255500.894}
{"timestamp":1731772800000,"open":215.03,"high":217.0,"low":213.35,"close":216.27,"volume":644934.013}
{"timestamp":1731787200000,"open":216.27,"high":217.36,"low":214.01,"close":215.71,"volume":430705.698}
{"timestamp":1731801600000,"open":215.72,"high":221.5,"low":212.1,"close":221.37,"volume":1013895.458}
{"timestamp":1731816000000,"open":221.37,"high":239.9,"low":221.37,"close":237.23,"volume":2914764.352}
{"timestamp":1731830400000,"open":237.22,"high":242.33,"low":234.29,"close":234.81,"volume":1525599.255}
{"timestamp":1731844800000,"open":234.81,"high":236.01,"low":229.4,"close":233.96,"volume":1370098.384}
{"timestamp":1731859200000,"open":233.96,"high":235.59,"low":231.21,"close":235.4,"volume":732717.657}
{"timestamp":1731873600000,"open":235.4,"high":238.4,"low":231.59,"close":237.47,"volume":876349.098}
{"timestamp":1731888000000,"open":237.47,"high":244.47,"low":234.01,"close":244.18,"volume":1090259.67}
{"timestamp":1731902400000,"open":244.18,"high":245.27,"low":239.39,"close":242.05,"volume":1225463.041}
{"timestamp":1731916800000,"open":242.06,"high":248.44,"low":239.74,"close":242.5,"volume":1335868.167}
{"timestamp":1731931200000,"open":242.51,"high":245.0,"low":238.04,"close":243.33,"volume":1538522.327}
{"timestamp":1731945600000,"open":243.33,"high":243.94,"low":234.26,"close":236.28,"volume":1484981.217}
{"timestamp":1731960000000,"open":236.29,"high":240.9,"low":235.7,"close":239.79,"volume":810755.939}
{"timestamp":1731974400000,"open":239.79,"high":243.39,"low":237.54,"close":240.61,"volume":605954.565}
{"timestamp":1731988800000,"open":240.6,"high":244.62,"low":238.7,"close":243.32,"volume":767785.754}
{"timestamp":1732003200000,"open":243.32,"high":247.0,"low":241.93,"close":246.07,"volume":1000511.18}
{"timestamp":1732017600000,"open":246.07,"high":247.5,"low":238.36,"close":240.58,"volume":1355505.965}
{"timestamp":1732032000000,"open":240.59,"high":244.54,"low":240.09,"close":243.54,"volume":831755.328}
{"timestamp":1732046400000,"open":243.54,"high":244.23,"low":233.4,"close":237.63,"volume":1034100.61}
{"timestamp":1732060800000,"open":237.64,"high":237.91,"low":230.37,"close":233.81,"volume":988197.469}
{"timestamp":1732075200000,"open":233.81,"high":236.36,"low":231.47,"close":235.94,"volume":600896.449}
{"timestamp":1732089600000,"open":235.94,"high":238.78,"low":234.77,"close":237.55,"volume":740021.915}
{"timestamp":1732104000000,"open":237.55,"high":242.54,"low":235.5,"close":238.37,"volume":1256475.335}
{"timestamp":1732118400000,"open":238.37,"high":239.14,"low":230.95,"close":233.0,"volume":1227279.959}
{"timestamp":1732132800000,"open":233.0,"high":238.06,"low":231.73,"close":235.48,"volume":659332.349}
{"timestamp":1732147200000,"open":235.48,"high":238.7,"low":229.6,"close":235.82,"volume":947135.404}
{"timestamp":1732161600000,"open":235.82,"high":242.78,"low":235.66,"close":241.47,"volume":1355972.203}
{"timestamp":1732176000000,"open":241.48,"high":243.49,"low":239.79,"close":239.97,"volume":836635.152}
{"timestamp":1732190400000,"open":239.98,"high":253.0,"low":239.95,"close":248.86,"volume":2652802.398}
{"timestamp":1732204800000,"open":248.87,"high":259.8,"low":248.3,"close":253.93,"volume":2057972.415}
{"timestamp":1732219200000,"open":253.93,"high":257.5,"low":252.89,"close":256.37,"volume":745422.422}
{"timestamp":1732233600000,"open":256.38,"high":264.39,"low":252.37,"close":262.48,"volume":1254399.555}
{"timestamp":1732248000000,"open":262.48,"high":262.8,"low":257.84,"close":259.22,"volume":859120.939}
{"timestamp":1732262400000,"open":259.23,"high":260.96,"low":256.23,"close":259.26,"volume":639525.348}
{"timestamp":1732276800000,"open":259.26,"high":260.35,"low":252.48,"close":256.38,"volume":1165926.264}
{"timestamp":1732291200000,"open":256.38,"high":256.38,"low":251.47,"close":254.04,"volume":742551.805}
{"timestamp":1732305600000,"open":254.04,"high":257.91,"low":253.28,"close":256.9,"volume":493657.994}
{"timestamp":1732320000000,"open":256.9,"high":257.74,"low":253.34,"close":257.2,"volume":672673.182}
{"timestamp":1732334400000,"open":257.2,"high":264.0,"low":256.9,"close":258.26,"volume":1065572.417}
{"timestamp":1732348800000,"open":258.27,"high":259.46,"low":255.8,"close":256.14,"volume":481658.902}
{"timestamp":1732363200000,"open":256.13,"high":263.6,"low":255.91,"close":259.71,"volume":1063832.656}
{"timestamp":1732377600000,"open":259.71,"high":260.3,"low":254.15,"close":254.39,"volume":1057963.362}
{"timestamp":1732392000000,"open":254.38,"high":256.06,"low":252.69,"close":254.89,"volume":495082.708}
{"timestamp":1732406400000,"open":254.9,"high":259.78,"low":254.49,"close":258.57,"volume":487862.368}
{"timestamp":1732420800000,"open":258.58,"high":259.2,"low":254.06,"close":256.63,"volume":325702.121}
{"timestamp":1732435200000,"open":256.63,"high":256.75,"low":248.0,"close":248.39,"volume":759958.191}
{"timestamp":1732449600000,"open":248.39,"high":250.21,"low":240.93,"close":244.17,"volume":1137321.457}
{"timestamp":1732464000000,"open":244.18,"high":250.44,"low":243.66,"close":248.58,"volume":481607.787}
{"timestamp":1732478400000,"open":248.57,"high":254.76,"low":248.14,"close":252.73,"volume":472793.888}
{"timestamp":1732492800000,"open":252.74,"high":253.18,"low":245.7,"close":252.46,"volume":422026.138}
{"timestamp":1732507200000,"open":252.45,"high":254.06,"low":251.65,"close":253.28,"volume":428781.919}
{"timestamp":1732521600000,"open":253.28,"high":256.7,"low":251.26,"close":252.17,"volume":512275.365}
{"timestamp":1732536000000,"open":252.17,"high":252.55,"low":235.04,"close":244.97,"volume":1501239.747}
{"timestamp":1732550400000,"open":244.97,"high":246.13,"low":237.26,"close":239.65,"volume":902760.797}
{"timestamp":1732564800000,"open":239.65,"high":241.15,"low":231.21,"close":234.18,"volume":932552.351}
{"timestamp":1732579200000,"open":234.18,"high":239.62,"low":233.57,"close":237.45,"volume":581716.011}
{"timestamp":1732593600000,"open":237.44,"high":239.66,"low":234.97,"close":235.73,"volume":429029.649}
{"timestamp":1732608000000,"open":235.72,"high":236.6,"low":221.8,"close":227.73,"volume":1596305.161}
{"timestamp":1732622400000,"open":227.73,"high":232.64,"low":225.81,"close":227.36,"volume":1195646.773}
{"timestamp":1732636800000,"open":227.36,"high":232.49,"low":223.4,"close":229.03,"volume":743026.327}
{"timestamp":1732651200000,"open":229.03,"high":232.2,"low":227.4,"close":230.69,"volume":466897.535}
{"timestamp":1732665600000,"open":230.69,"high":233.81,"low":228.14,"close":231.51,"volume":447197.765}
{"timestamp":1732680000000,"open":231.51,"high":234.99,"low":227.51,"close":234.34,"volume":688861.36}
{"timestamp":1732694400000,"open":234.35,"high":237.08,"low":232.04,"close":235.0,"volume":644926.872}
{"timestamp":1732708800000,"open":234.99,"high":240.91,"low":232.61,"close":240.59,"volume":862990.426}
{"timestamp":1732723200000,"open":240.59,"high":241.14,"low":237.71,"close":239.07,"volume":602868.978}
{"timestamp":1732737600000,"open":239.06,"high":243.33,"low":238.78,"close":241.96,"volume":560438.896}
{"timestamp":1732752000000,"open":241.96,"high":245.28,"low":238.1,"close":240.01,"volume":608824.179}
{"timestamp":1732766400000,"open":240.01,"high":241.15,"low":236.61,"close":238.02,"volume":477551.913}
{"timestamp":1732780800000,"open":238.03,"high":239.14,"low":234.37,"close":236.9,"volume":485457.648}
{"timestamp":1732795200000,"open":236.89,"high":237.73,"low":232.8,"close":233.06,"volume":548113.357}
{"timestamp":1732809600000,"open":233.06,"high":237.04,"low":233.06,"close":235.47,"volume":369360.186}
{"timestamp":1732824000000,"open":235.47,"high":238.35,"low":234.9,"close":237.59,"volume":204725.777}
{"timestamp":1732838400000,"open":237.58,"high":243.11,"low":236.55,"close":241.98,"volume":433940.472}
{"timestamp":1732852800000,"open":241.97,"high":242.2,"low":237.54,"close":237.65,"volume":447424.957}
{"timestamp":1732867200000,"open":237.66,"high":245.49,"low":237.66,"close":245.22,"volume":437609.464}
{"timestamp":1732881600000,"open":245.22,"high":246.77,"low":242.09,"close":243.5,"volume":722253.073}
{"timestamp":1732896000000,"open":243.51,"high":244.55,"low":239.97,"close":241.14,"volume":555307.178}
{"timestamp":1732910400000,"open":241.14,"high":245.3,"low":240.95,"close":243.33,"volume":294270.935}
{"timestamp":1732924800000,"open":243.33,"high":243.35,"low":239.01,"close":242.88,"volume":396034.436}
{"timestamp":1732939200000,"open":242.89,"high":245.13,"low":241.57,"close":244.23,"volume":403145.97}
{"timestamp":1732953600000,"open":244.22,"high":245.4,"low":240.06,"close":241.46,"volume":473016.555}
{"timestamp":1732968000000,"open":241.47,"high":243.08,"low":238.65,"close":239.87,"volume":430330.505}
{"timestamp":1732982400000,"open":239.87,"high":240.55,"low":238.82,"close":239.92,"volume":248706.455}
{"timestamp":1732996800000,"open":239.91,"high":241.17,"low":237.5,"close":237.6,"volume":328022.895}
{"timestamp":1733011200000,"open":237.6,"high":239.89,"low":234.1,"close":235.67,"volume":487475.916}
{"timestamp":1733025600000,"open":235.66,"high":236.89,"low":235.02,"close":235.46,"volume":255635.379}
{"timestamp":1733040000000,"open":235.46,"high":238.74,"low":235.35,"close":237.09,"volume":406584.084}
{"timestamp":1733054400000,"open":237.09,"high":239.32,"low":236.15,"close":238.5,"volume":427256.11}
{"timestamp":1733068800000,"open":238.51,"high":239.41,"low":235.05,"close":236.29,"volume":392769.247}
{"timestamp":1733083200000,"open":236.28,"high":239.08,"low":234.2,"close":236.8,"volume":466152.218}
{"timestamp":1733097600000,"open":236.79,"high":238.2,"low":228.0,"close":228.47,"volume":1055358.25}
{"timestamp":1733112000000,"open":228.46,"high":230.3,"low":225.93,"close":228.62,"volume":1030548.148}
{"timestamp":1733126400000,"open":228.62,"high":228.8,"low":222.84,"close":224.77,"volume":981319.997}
{"timestamp":1733140800000,"open":224.78,"high":229.6,"low":221.61,"close":229.21,"volume":1108682.271}
{"timestamp":1733155200000,"open":229.21,"high":229.94,"low":220.0,"close":223.98,"volume":1072476.231}
{"timestamp":1733169600000,"open":223.97,"high":225.86,"low":221.21,"close":225.72,"volume":619675.378}
{"timestamp":1733184000000,"open":225.73,"high":229.32,"low":223.15,"close":227.95,"volume":891614.977}
{"timestamp":1733198400000,"open":227.95,"high":230.98,"low":225.14,"close":226.92,"volume":794241.934}
{"timestamp":1733212800000,"open":226.92,"high":228.5,"low":222.9,"close":225.59,"volume":637575.453}
{"timestamp":1733227200000,"open":225.58,"high":226.34,"low":215.0,"close":223.22,"volume":1975367.144}
{"timestamp":1733241600000,"open":223.21,"high":228.43,"low":220.27,"close":228.16,"volume":859986.446}
{"timestamp":1733256000000,"open":228.16,"high":239.6,"low":227.73,"close":233.92,"volume":1759818.774}
{"timestamp":1733270400000,"open":233.92,"high":240.6,"low":233.92,"close":237.7,"volume":1034788.874}
{"timestamp":1733284800000,"open":237.7,"high":241.0,"low":235.79,"close":236.58,"volume":577204.7}
{"timestamp":1733299200000,"open":236.57,"high":237.87,"low":235.02,"close":235.98,"volume":578192.381}
{"timestamp":1733313600000,"open":235.98,"high":236.15,"low":229.92,"close":233.72,"volume":868228.627}
{"timestamp":1733328000000,"open":233.73,"high":234.04,"low":224.67,"close":232.67,"volume":1040032.523}
{"timestamp":1733342400000,"open":232.68,"high":236.23,"low":225.78,"close":229.15,"volume":868417.1}
{"timestamp":1733356800000,"open":229.15,"high":238.59,"low":222.95,"close":232.93,"volume":1364017.561}
{"timestamp":1733371200000,"open":232.92,"high":238.23,"low":231.39,"close":233.89,"volume":845891.258}
{"timestamp":1733385600000,"open":233.9,"high":242.37,"low":233.51,"close":241.79,"volume":925690.016}
{"timestamp":1733400000000,"open":241.79,"high":244.77,"low":236.21,"close":239.06,"volume":1532559.651}
{"timestamp":1733414400000,"open":239.07,"high":242.93,"low":232.35,"close":233.07,"volume":1029702.196}
{"timestamp":1733428800000,"open":233.08,"high":240.65,"low":225.0,"close":235.84,"volume":1693689.311}
{"timestamp":1733443200000,"open":235.84,"high":247.0,"low":234.31,"close":241.98,"volume":1489011.608}
{"timestamp":1733457600000,"open":241.98,"high":242.93,"low":237.67,"close":239.3,"volume":518071.449}
{"timestamp":1733472000000,"open":239.31,"high":240.51,"low":233.61,"close":234.13,"volume":667868.649}
{"timestamp":1733486400000,"open":234.12,"high":240.0,"low":230.92,"close":238.02,"volume":1168002.056}
{"timestamp":1733500800000,"open":238.01,"high":240.43,"low":237.04,"close":239.7,"volume":790352.518}
{"timestamp":1733515200000,"open":239.7,"high":240.73,"low":235.34,"close":236.87,"volume":503247.547}
{"timestamp":1733529600000,"open":236.87,"high":237.44,"low":234.12,"close":234.86,"volume":383017.26}
{"timestamp":1733544000000,"open":234.86,"high":236.59,"low":234.32,"close":236.21,"volume":269612.208}
{"timestamp":1733558400000,"open":236.21,"high":239.36,"low":235.01,"close":238.15,"volume":452308.489}
{"timestamp":1733572800000,"open":238.15,"high":243.2,"low":237.17,"close":240.84,"volume":736213.35}
{"timestamp":1733587200000,"open":240.85,"high":242.54,"low":238.88,"close":241.67,"volume":528918.206}
{"timestamp":1733601600000,"open":241.67,"high":243.61,"low":237.83,"close":238.14,"volume":563551.925}
{"timestamp":1733616000000,"open":238.14,"high":241.51,"low":237.6,"close":240.66,"volume":375225.184}
{"timestamp":1733630400000,"open":240.67,"high":241.07,"low":236.6,"close":237.6,"volume":340971.378}
{"timestamp":1733644800000,"open":237.6,"high":237.78,"low":233.22,"close":235.96,"volume":504876.189}
{"timestamp":1733659200000,"open":235.95,"high":237.64,"low":234.47,"close":237.35,"volume":399372.368}
{"timestamp":1733673600000,"open":237.34,"high":237.68,"low":234.09,"close":236.51,"volume":332128.251}
{"timestamp":1733688000000,"open":236.51,"high":237.75,"low":234.6,"close":237.02,"volume":270264.181}
{"timestamp":1733702400000,"open":237.02,"high":237.28,"low":230.17,"close":231.83,"volume":600467.245}
{"timestamp":1733716800000,"open":231.82,"high":232.8,"low":228.11,"close":231.59,"volume":609335.59}
{"timestamp":1733731200000,"open":231.59,"high":231.82,"low":225.29,"close":225.99,"volume":687605.72}
{"timestamp":1733745600000,"open":225.99,"high":231.76,"low":222.89,"close":224.29,"volume":1289855.446}
{"timestamp":1733760000000,"open":224.3,"high":226.15,"low":221.7,"close":221.95,"volume":756941.269}
{"timestamp":1733774400000,"open":221.95,"high":225.75,"low":203.0,"close":216.63,"volume":3447378.438}
{"timestamp":1733788800000,"open":216.62,"high":221.06,"low":206.96,"close":215.8,"volume":1579723.2}
{"timestamp":1733803200000,"open":215.79,"high":218.74,"low":212.14,"close":217.34,"volume":673894.842}
{"timestamp":1733817600000,"open":217.33,"high":218.59,"low":215.08,"close":216.21,"volume":558496.931}
{"timestamp":1733832000000,"open":216.21,"high":218.6,"low":206.27,"close":206.55,"volume":1792172.941}
{"timestamp":1733846400000,"open":206.58,"high":212.77,"low":203.21,"close":212.1,"volume":1829416.341}
{"timestamp":1733860800000,"open":212.09,"high":216.29,"low":211.34,"close":213.6,"volume":585003.475}
{"timestamp":1733875200000,"open":213.6,"high":219.4,"low":211.51,"close":219.39,"volume":1157200.493}
{"timestamp":1733889600000,"open":219.39,"high":220.32,"low":216.9,"close":218.44,"volume":487675.48}
{"timestamp":1733904000000,"open":218.45,"high":225.41,"low":218.31,"close":224.79,"volume":757343.603}
{"timestamp":1733918400000,"open":224.78,"high":230.29,"low":224.06,"close":228.38,"volume":1227630.79}
{"timestamp":1733932800000,"open":228.38,"high":230.51,"low":227.29,"close":229.77,"volume":729220.471}
{"timestamp":1733947200000,"open":229.78,"high":230.65,"low":226.77,"close":227.29,"volume":329413.971}
{"timestamp":1733961600000,"open":227.29,"high":231.97,"low":225.67,"close":230.36,"volume":564657.113}
{"timestamp":1733976000000,"open":230.37,"high":232.98,"low":228.98,"close":230.01,"volume":589396.092}
{"timestamp":1733990400000,"open":230.0,"high":233.53,"low":228.3,"close":229.59,"volume":489415.772}
{"timestamp":1734004800000,"open":229.59,"high":233.28,"low":228.61,"close":231.3,"volume":713361.866}
{"timestamp":1734019200000,"open":231.3,"high":234.69,"low":226.59,"close":227.24,"volume":764584.495}
{"timestamp":1734033600000,"open":227.25,"high":229.73,"low":225.71,"close":226.96,"volume":437688.729}
{"timestamp":1734048000000,"open":226.95,"high":228.44,"low":224.27,"close":227.17,"volume":462297.585}
{"timestamp":1734062400000,"open":227.18,"high":227.51,"low":223.09,"close":224.81,"volume":436732.221}
{"timestamp":1734076800000,"open":224.82,"high":227.27,"low":223.89,"close":225.61,"volume":313522.212}
{"timestamp":1734091200000,"open":225.6,"high":226.71,"low":220.7,"close":221.13,"volume":806287.154}
{"timestamp":1734105600000,"open":221.12,"high":223.89,"low":220.6,"close":223.28,"volume":577586.481}
{"timestamp":1734120000000,"open":223.28,"high":224.92,"low":223.07,"close":224.79,"volume":293101.118}
{"timestamp":1734134400000,"open":224.79,"high":227.0,"low":223.62,"close":226.23,"volume":315834.832}
{"timestamp":1734148800000,"open":226.23,"high":227.51,"low":225.14,"close":225.97,"volume":252162.415}
{"timestamp":1734163200000,"open":225.98,"high":226.75,"low":224.06,"close":224.36,"volume":234050.285}
{"timestamp":1734177600000,"open":224.36,"high":224.64,"low":220.42,"close":222.56,"volume":390030.055}
{"timestamp":1734192000000,"open":222.55,"high":222.55,"low":216.73,"close":218.03,"volume":538423.095}
{"timestamp":1734206400000,"open":218.04,"high":220.91,"low":215.13,"close":219.93,"volume":425153.789}
{"timestamp":1734220800000,"open":219.94,"high":221.79,"low":218.87,"close":219.44,"volume":237204.326}
{"timestamp":1734235200000,"open":219.44,"high":221.86,"low":215.68,"close":217.27,"volume":321325.475}
{"timestamp":1734249600000,"open":217.26,"high":220.14,"low":216.47,"close":218.41,"volume":250492.736}
{"timestamp":1734264000000,"open":218.41,"high":221.5,"low":217.38,"close":220.88,"volume":434467.38}
{"timestamp":1734278400000,"open":220.89,"high":222.49,"low":220.49,"close":221.24,"volume":279372.061}
{"timestamp":1734292800000,"open":221.24,"high":225.5,"low":216.22,"close":224.27,"volume":608046.031}
{"timestamp":1734307200000,"open":224.26,"high":227.56,"low":220.45,"close":221.25,"volume":714254.97}
{"timestamp":1734321600000,"open":221.25,"high":223.89,"low":220.6,"close":223.13,"volume":328578.162}
{"timestamp":1734336000000,"open":223.12,"high":223.33,"low":213.61,"close":214.1,"volume":813002.402}
{"timestamp":1734350400000,"open":214.11,"high":218.09,"low":213.26,"close":216.98,"volume":828831.24}
{"timestamp":1734364800000,"open":216.97,"high":221.74,"low":216.81,"close":218.33,"volume":773070.137}
{"timestamp":1734379200000,"open":218.34,"high":218.97,"low":215.86,"close":216.19,"volume":405672.29}
{"timestamp":1734393600000,"open":216.19,"high":216.69,"low":211.36,"close":215.45,"volume":636926.779}
{"timestamp":1734408000000,"open":215.45,"high":216.54,"low":213.0,"close":215.57,"volume":390459.451}
{"timestamp":1734422400000,"open":215.57,"high":223.84,"low":215.5,"close":221.59,"volume":815531.483}
{"timestamp":1734436800000,"open":221.6,"high":227.55,"low":217.0,"close":220.53,"volume":1459005.949}
{"timestamp":1734451200000,"open":220.53,"high":228.95,"low":219.86,"close":227.45,"volume":1197008.0}
{"timestamp":1734465600000,"open":227.46,"high":228.6,"low":221.65,"close":223.15,"volume":678805.086}
{"timestamp":1734480000000,"open":223.16,"high":226.04,"low":217.13,"close":217.5,"volume":790234.641}
{"timestamp":1734494400000,"open":217.5,"high":218.3,"low":213.55,"close":215.91,"volume":730731.195}
{"timestamp":1734508800000,"open":215.92,"high":218.94,"low":215.31,"close":217.85,"volume":490241.569}
{"timestamp":1734523200000,"open":217.85,"high":218.78,"low":214.64,"close":217.73,"volume":669104.738}
{"timestamp":1734537600000,"open":217.73,"high":218.34,"low":211.68,"close":211.69,"volume":809950.025}
{"timestamp":1734552000000,"open":211.68,"high":212.8,"low":204.8,"close":206.53,"volume":2075664.395}
{"timestamp":1734566400000,"open":206.53,"high":209.27,"low":199.39,"close":208.84,"volume":1467696.235}
{"timestamp":1734580800000,"open":208.85,"high":212.14,"low":207.23,"close":211.81,"volume":474502.436}
{"timestamp":1734595200000,"open":211.82,"high":211.82,"low":207.82,"close":210.48,"volume":493751.111}
{"timestamp":1734609600000,"open":210.47,"high":211.09,"low":202.4,"close":205.44,"volume":916062.494}
{"timestamp":1734624000000,"open":205.44,"high":206.92,"low":187.0,"close":191.88,"volume":2673643.576}
{"timestamp":1734638400000,"open":191.88,"high":198.14,"low":187.64,"close":193.81,"volume":1376994.034}
{"timestamp":1734652800000,"open":193.82,"high":199.81,"low":191.7,"close":196.36,"volume":854901.748}
{"timestamp":1734667200000,"open":196.37,"high":197.4,"low":188.11,"close":191.37,"volume":905679.58}
{"timestamp":1734681600000,"open":191.36,"high":191.59,"low":175.26,"close":176.01,"volume":3711774.893}
{"timestamp":1734696000000,"open":176.02,"high":191.27,"low":175.83,"close":189.89,"volume":2390741.136}
{"timestamp":1734710400000,"open":189.89,"high":193.16,"low":188.29,"close":191.63,"volume":1003012.388}
{"timestamp":1734724800000,"open":191.63,"high":194.78,"low":187.91,"close":194.48,"volume":927273.923}
{"timestamp":1734739200000,"open":194.48,"high":196.69,"low":193.05,"close":194.28,"volume":528147.445}
{"timestamp":1734753600000,"open":194.29,"high":201.98,"low":194.2,"close":198.81,"volume":699382.876}
{"timestamp":1734768000000,"open":198.8,"high":198.97,"low":192.2,"close":192.94,"volume":637078.819}
{"timestamp":1734782400000,"open":192.93,"high":193.1,"low":183.21,"close":186.65,"volume":1638530.182}
{"timestamp":1734796800000,"open":186.65,"high":187.5,"low":178.3,"close":181.52,"volume":968865.502}
{"timestamp":1734811200000,"open":181.51,"high":183.39,"low":178.72,"close":181.45,"volume":771567.793}
{"timestamp":1734825600000,"open":181.46,"high":183.95,"low":179.96,"close":182.56,"volume":634879.227}
{"timestamp":1734840000000,"open":182.55,"high":184.81,"low":177.88,"close":184.32,"volume":657457.804}
{"timestamp":1734854400000,"open":184.31,"high":186.98,"low":183.71,"close":186.69,"volume":432240.986}
{"timestamp":1734868800000,"open":186.69,"high":187.87,"low":179.03,"close":181.87,"volume":693725.917}
{"timestamp":1734883200000,"open":181.88,"high":184.05,"low":177.85,"close":178.49,"volume":559463.028}
{"timestamp":1734897600000,"open":178.5,"high":182.41,"low":176.88,"close":180.52,"volume":595602.01}
{"timestamp":1734912000000,"open":180.53,"high":187.38,"low":176.48,"close":186.24,"volume":1037423.947}
{"timestamp":1734926400000,"open":186.24,"high":187.73,"low":179.91,"close":182.25,"volume":606463.68}
{"timestamp":1734940800000,"open":182.24,"high":186.67,"low":181.74,"close":183.59,"volume":459780.73}
{"timestamp":1734955200000,"open":183.59,"high":185.76,"low":180.73,"close":180.87,"volume":686549.878}
{"timestamp":1734969600000,"open":180.87,"high":189.66,"low":180.74,"close":187.43,"volume":689750.403}
{"timestamp":1734984000000,"open":187.43,"high":193.48,"low":186.73,"close":190.11,"volume":737695.392}
{"timestamp":1734998400000,"open":190.12,"high":190.41,"low":186.13,"close":189.97,"volume":375780.849}
{"timestamp":1735012800000,"open":189.97,"high":191.96,"low":189.29,"close":191.51,"volume":257323.343}
{"timestamp":1735027200000,"open":191.51,"high":193.98,"low":190.56,"close":192.95,"volume":407272.056}
{"timestamp":1735041600000,"open":192.95,"high":199.0,"low":191.28,"close":197.79,"volume":733727.358}
{"timestamp":1735056000000,"open":197.79,"high":198.64,"low":194.99,"close":195.25,"volume":654307.132}
{"timestamp":1735070400000,"open":195.25,"high":198.0,"low":193.35,"close":197.09,"volume":281166.934}
{"timestamp":1735084800000,"open":197.09,"high":201.85,"low":196.4,"close":199.87,"volume":513957.079}
{"timestamp":1735099200000,"open":199.86,"high":200.59,"low":197.69,"close":198.13,"volume":265967.188}
{"timestamp":1735113600000,"open":198.14,"high":200.54,"low":195.0,"close":195.79,"volume":389010.519}
{"timestamp":1735128000000,"open":195.8,"high":199.45,"low":195.05,"close":198.27,"volume":302283.386}
{"timestamp":1735142400000,"open":198.26,"high":199.45,"low":196.0,"close":199.25,"volume":228659.454}
{"timestamp":1735156800000,"open":199.25,"high":200.13,"low":195.61,"close":197.44,"volume":258766.861}
{"timestamp":1735171200000,"open":197.45,"high":199.71,"low":195.71,"close":196.62,"volume":355191.704}
{"timestamp":1735185600000,"open":196.61,"high":196.61,"low":193.35,"close":193.43,"volume":361587.903}
{"timestamp":1735200000000,"open":193.43,"high":193.84,"low":188.23,"close":189.8,"volume":485546.149}
{"timestamp":1735214400000,"open":189.81,"high":190.16,"low":187.57,"close":188.7,"volume":311724.892}
{"timestamp":1735228800000,"open":188.7,"high":190.97,"low":187.4,"close":189.17,"volume":274392.553}
{"timestamp":1735243200000,"open":189.16,"high":190.05,"low":186.54,"close":188.46,"volume":257122.899}
{"timestamp":1735257600000,"open":188.46,"high":190.5,"low":187.28,"close":189.44,"volume":262123.463}
{"timestamp":1735272000000,"open":189.45,"high":191.17,"low":185.58,"close":186.67,"volume":305766.839}
{"timestamp":1735286400000,"open":186.67,"high":194.39,"low":186.65,"close":191.32,"volume":484388.581}
{"timestamp":1735300800000,"open":191.31,"high":191.42,"low":183.3,"close":184.13,"volume":398186.84}
{"timestamp":1735315200000,"open":184.12,"high":187.33,"low":182.74,"close":186.9,"volume":277037.898}
{"timestamp":1735329600000,"open":186.9,"high":187.0,"low":183.13,"close":184.22,"volume":219006.024}
{"timestamp":1735344000000,"open":184.22,"high":186.01,"low":183.82,"close":185.03,"volume":183303.245}
{"timestamp":1735358400000,"open":185.03,"high":186.32,"low":184.26,"close":185.13,"volume":172811.415}
{"timestamp":1735372800000,"open":185.13,"high":187.36,"low":185.0,"close":187.19,"volume":183668.43}
{"timestamp":1735387200000,"open":187.19,"high":191.3,"low":186.5,"close":190.18,"volume":326507.097}
{"timestamp":1735401600000,"open":190.19,"high":195.35,"low":189.64,"close":193.76,"volume":348568.007}
{"timestamp":1735416000000,"open":193.76,"high":196.1,"low":192.71,"close":195.5,"volume":279989.673}
{"timestamp":1735430400000,"open":195.5,"high":195.7,"low":192.42,"close":194.78,"volume":261346.132}
{"timestamp":1735444800000,"open":194.79,"high":197.37,"low":194.07,"close":196.04,"volume":226220.927}
{"timestamp":1735459200000,"open":196.03,"high":197.34,"low":194.88,"close":196.09,"volume":216117.187}
{"timestamp":1735473600000,"open":196.1,"high":197.71,"low":192.91,"close":195.14,"volume":336831.566}
{"timestamp":1735488000000,"open":195.15,"high":195.48,"low":192.16,"close":192.71,"volume":217764.295}
{"timestamp":1735502400000,"open":192.71,"high":192.81,"low":188.57,"close":189.94,"volume":301909.912}
{"timestamp":1735516800000,"open":189.94,"high":194.4,"low":189.08,"close":191.38,"volume":332906.435}
{"timestamp":1735531200000,"open":191.37,"high":193.73,"low":189.58,"close":192.36,"volume":245144.784}
{"timestamp":1735545600000,"open":192.37,"high":194.14,"low":191.52,"close":193.51,"volume":249320.98}
{"timestamp":1735560000000,"open":193.52,"high":194.82,"low":185.99,"close":187.32,"volume":596411.939}
{"timestamp":1735574400000,"open":187.32,"high":196.3,"low":185.89,"close":196.21,"volume":593100.561}
{"timestamp":1735588800000,"open":196.2,"high":196.47,"low":189.1,"close":191.38,"volume":399100.789}
{"timestamp":1735603200000,"open":191.37,"high":192.05,"low":188.33,"close":189.96,"volume":282814.546}
{"timestamp":1735617600000,"open":189.95,"high":190.77,"low":188.04,"close":190.07,"volume":283226.206}
{"timestamp":1735632000000,"open":190.07,"high":194.96,"low":190.0,"close":193.79,"volume":448946.097}
{"timestamp":1735646400000,"open":193.8,"high":198.76,"low":193.01,"close":198.44,"volume":595922.956}
{"timestamp":1735660800000,"open":198.44,"high":199.27,"low":193.22,"close":193.81,"volume":460862.38}
{"timestamp":1735675200000,"open":193.81,"high":194.82,"low":189.2,"close":189.31,"volume":390206.077}
{"timestamp":1735689600000,"open":189.31,"high":192.66,"low":189.08,"close":190.43,"volume":300383.879}
{"timestamp":1735704000000,"open":190.42,"high":190.62,"low":189.32,"close":190.06,"volume":200370.138}
{"timestamp":1735718400000,"open":190.06,"high":191.86,"low":188.0,"close":191.36,"volume":282560.942}
{"timestamp":1735732800000,"open":191.35,"high":192.15,"low":189.14,"close":191.91,"volume":303578.959}
{"timestamp":1735747200000,"open":191.91,"high":193.91,"low":189.25,"close":193.1,"volume":292988.472}
{"timestamp":1735761600000,"open":193.1,"high":195.33,"low":193.1,"close":194.28,"volume":275277.712}
{"timestamp":1735776000000,"open":194.28,"high":199.7,"low":193.43,"close":198.54,"volume":596298.24}
{"timestamp":1735790400000,"open":198.55,"high":206.89,"low":198.54,"close":205.91,"volume":818936.965}
{"timestamp":1735804800000,"open":205.91,"high":208.88,"low":205.66,"close":208.51,"volume":492598.555}
{"timestamp":1735819200000,"open":208.52,"high":210.48,"low":205.45,"close":206.77,"volume":692607.425}
{"timestamp":1735833600000,"open":206.77,"high":209.07,"low":204.67,"close":206.69,"volume":397816.106}
{"timestamp":1735848000000,"open":206.69,"high":208.44,"low":205.2,"close":208.31,"volume":226666.691}
{"timestamp":1735862400000,"open":208.3,"high":208.45,"low":205.63,"close":208.05,"volume":285439.789}
{"timestamp":1735876800000,"open":208.05,"high":210.0,"low":207.09,"close":207.95,"volume":385288.935}
{"timestamp":1735891200000,"open":207.95,"high":215.18,"low":207.6,"close":214.51,"volume":785327.584}
{"timestamp":1735905600000,"open":214.52,"high":218.7,"low":212.09,"close":217.36,"volume":855675.834}
{"timestamp":1735920000000,"open":217.37,"high":219.83,"low":216.46,"close":217.1,"volume":608719.343}
{"timestamp":1735934400000,"open":217.1,"high":218.04,"low":215.81,"close":217.99,"volume":330635.071}
{"timestamp":1735948800000,"open":218.0,"high":218.18,"low":215.67,"close":216.97,"volume":409005.05}
{"timestamp":1735963200000,"open":216.97,"high":217.96,"low":215.58,"close":216.71,"volume":300841.337}
{"timestamp":1735977600000,"open":216.7,"high":216.73,"low":214.4,"close":216.45,"volume":307779.925}
{"timestamp":1735992000000,"open":216.46,"high":217.66,"low":213.54,"close":214.32,"volume":517489.082}
{"timestamp":1736006400000,"open":214.31,"high":215.96,"low":213.73,"close":215.58,"volume":213635.313}
{"timestamp":1736020800000,"open":215.58,"high":217.27,"low":215.41,"close":216.67,"volume":194960.683}
{"timestamp":1736035200000,"open":216.67,"high":218.99,"low":215.27,"close":217.96,"volume":446040.445}
{"timestamp":1736049600000,"open":217.96,"high":219.05,"low":215.97,"close":216.47,"volume":299171.901}
{"timestamp":1736064000000,"open":216.47,"high":216.57,"low":212.91,"close":213.93,"volume":332411.755}
{"timestamp":1736078400000,"open":213.94,"high":214.61,"low":211.61,"close":213.59,"volume":528394.801}
{"timestamp":1736092800000,"open":213.58,"high":214.29,"low":211.46,"close":212.79,"volume":293290.116}
{"timestamp":1736107200000,"open":212.79,"high":214.54,"low":212.54,"close":213.41,"volume":201731.527}
{"timestamp":1736121600000,"open":213.41,"high":216.99,"low":211.56,"close":215.61,"volume":407522.331}
{"timestamp":1736136000000,"open":215.61,"high":216.9,"low":213.9,"close":215.22,"volume":357605.372}
{"timestamp":1736150400000,"open":215.22,"high":216.27,"low":213.23,"close":216.26,"volume":283782.476}
{"timestamp":1736164800000,"open":216.26,"high":222.14,"low":215.77,"close":221.62,"volume":920232.208}
{"timestamp":1736179200000,"open":221.62,"high":223.18,"low":217.34,"close":220.0,"volume":618459.488}
{"timestamp":1736193600000,"open":220.0,"high":220.44,"low":217.55,"close":218.22,"volume":267760.983}
{"timestamp":1736208000000,"open":218.22,"high":219.11,"low":216.23,"close":217.34,"volume":332023.177}
{"timestamp":1736222400000,"open":217.35,"high":217.45,"low":215.49,"close":216.04,"volume":267074.144}
{"timestamp":1736236800000,"open":216.04,"high":216.77,"low":212.88,"close":214.06,"volume":497502.634}
{"timestamp":1736251200000,"open":214.07,"high":214.36,"low":205.36,"close":207.76,"volume":1416679.796}
{"timestamp":1736265600000,"open":207.76,"high":209.09,"low":203.52,"close":204.56,"volume":746652.762}
{"timestamp":1736280000000,"open":204.56,"high":204.99,"low":201.8,"close":202.17,"volume":482365.771}
{"timestamp":1736294400000,"open":202.17,"high":203.28,"low":196.71,"close":198.67,"volume":811404.522}
{"timestamp":1736308800000,"open":198.68,"high":199.57,"low":193.14,"close":195.71,"volume":897448.314}
{"timestamp":1736323200000,"open":195.71,"high":198.0,"low":194.45,"close":195.5,"volume":644966.998}
{"timestamp":1736337600000,"open":195.51,"high":199.57,"low":194.86,"close":197.8,"volume":674808.365}
{"timestamp":1736352000000,"open":197.8,"high":197.97,"low":188.34,"close":194.32,"volume":1060441.487}
{"timestamp":1736366400000,"open":194.31,"high":198.3,"low":193.67,"close":197.48,"volume":357760.544}
{"timestamp":1736380800000,"open":197.48,"high":199.06,"low":194.15,"close":194.35,"volume":433836.763}
{"timestamp":1736395200000,"open":194.35,"high":195.55,"low":189.76,"close":190.11,"volume":482716.979}
{"timestamp":1736409600000,"open":190.11,"high":192.83,"low":189.12,"close":191.18,"volume":434027.698}
{"timestamp":1736424000000,"open":191.17,"high":193.07,"low":185.07,"close":192.22,"volume":993576.041}
{"timestamp":1736438400000,"open":192.22,"high":192.81,"low":185.72,"close":185.89,"volume":525562.213}
{"timestamp":1736452800000,"open":185.9,"high":187.59,"low":182.0,"close":184.95,"volume":737427.499}
{"timestamp":1736467200000,"open":184.96,"high":189.56,"low":184.95,"close":189.14,"volume":432214.297}
{"timestamp":1736481600000,"open":189.14,"high":193.02,"low":188.38,"close":191.78,"volume":516491.013}
{"timestamp":1736496000000,"open":191.77,"high":192.87,"low":191.13,"close":191.97,"volume":507468.756}
{"timestamp":1736510400000,"open":191.98,"high":192.18,"low":183.51,"close":187.28,"volume":1220525.027}
{"timestamp":1736524800000,"open":187.28,"high":192.07,"low":183.85,"close":190.22,"volume":675075.977}
{"timestamp":1736539200000,"open":190.22,"high":190.5,"low":186.71,"close":187.68,"volume":291117.012}
{"timestamp":1736553600000,"open":187.69,"high":188.79,"low":185.61,"close":186.37,"volume":322477.373}
{"timestamp":1736568000000,"open":186.37,"high":187.2,"low":185.04,"close":186.24,"volume":305434.037}
{"timestamp":1736582400000,"open":186.24,"high":186.88,"low":184.01,"close":186.69,"volume":712008.859}
{"timestamp":1736596800000,"open":186.69,"high":188.25,"low":185.87,"close":186.95,"volume":320258.807}
{"timestamp":1736611200000,"open":186.96,"high":187.99,"low":185.66,"close":187.75,"volume":207932.707}
{"timestamp":1736625600000,"open":187.74,"high":191.91,"low":187.49,"close":188.09,"volume":336374.273}
{"timestamp":1736640000000,"open":188.09,"high":188.6,"low":186.54,"close":187.31,"volume":207032.089}
{"timestamp":1736654400000,"open":187.31,"high":187.5,"low":185.6,"close":186.57,"volume":180009.041}
{"timestamp":1736668800000,"open":186.57,"high":186.99,"low":185.17,"close":186.68,"volume":184152.342}
{"timestamp":1736683200000,"open":186.68,"high":191.0,"low":186.17,"close":190.45,"volume":302015.114}
{"timestamp":1736697600000,"open":190.45,"high":190.76,"low":188.63,"close":188.9,"volume":244077.756}
{"timestamp":1736712000000,"open":188.9,"high":189.98,"low":186.59,"close":188.51,"volume":213630.793}
{"timestamp":1736726400000,"open":188.5,"high":191.99,"low":184.21,"close":185.03,"volume":562485.334}
{"timestamp":1736740800000,"open":185.02,"high":186.98,"low":181.5,"close":182.46,"volume":495409.913}
{"timestamp":1736755200000,"open":182.46,"high":182.53,"low":175.23,"close":175.41,"volume":1194661.187}
{"timestamp":1736769600000,"open":175.41,"high":180.34,"low":168.88,"close":178.8,"volume":2001562.696}
{"timestamp":1736784000000,"open":178.81,"high":179.81,"low":174.45,"close":177.6,"volume":769065.433}
{"timestamp":1736798400000,"open":177.6,"high":183.81,"low":176.61,"close":182.87,"volume":646741.05}
{"timestamp":1736812800000,"open":182.86,"high":184.63,"low":181.88,"close":184.19,"volume":484091.845}
{"timestamp":1736827200000,"open":184.2,"high":186.91,"low":184.2,"close":185.61,"volume":368483.769}
{"timestamp":1736841600000,"open":185.61,"high":190.09,"low":185.6,"close":187.06,"volume":551061.885}
{"timestamp":1736856000000,"open":187.05,"high":190.11,"low":184.69,"close":186.85,"volume":674968.359}
{"timestamp":1736870400000,"open":186.85,"high":187.91,"low":185.72,"close":187.08,"volume":427393.873}
{"timestamp":1736884800000,"open":187.08,"high":188.81,"low":185.82,"close":187.57,"volume":231355.333}
{"timestamp":1736899200000,"open":187.57,"high":189.74,"low":187.03,"close":189.73,"volume":358905.827}
{"timestamp":1736913600000,"open":189.73,"high":190.77,"low":188.35,"close":190.0,"volume":285611.254}
{"timestamp":1736928000000,"open":189.99,"high":190.7,"low":185.84,"close":186.98,"volume":406200.026}
{"timestamp":1736942400000,"open":186.98,"high":198.03,"low":185.99,"close":196.52,"volume":1295869.18}
{"timestamp":1736956800000,"open":196.52,"high":202.35,"low":196.43,"close":201.9,"volume":705589.874}
{"timestamp":1736971200000,"open":201.9,"high":206.04,"low":201.89,"close":205.86,"volume":716434.419}
{"timestamp":1736985600000,"open":205.86,"high":206.29,"low":201.36,"close":201.99,"volume":523044.45}
{"timestamp":1737000000000,"open":201.98,"high":203.5,"low":201.46,"close":203.14,"volume":253830.604}
{"timestamp":1737014400000,"open":203.15,"high":212.98,"low":198.47,"close":212.78,"volume":1076998.371}
{"timestamp":1737028800000,"open":212.77,"high":217.14,"low":205.36,"close":209.07,"volume":2243710.689}
{"timestamp":1737043200000,"open":209.07,"high":215.44,"low":208.83,"close":214.19,"volume":1137533.386}
{"timestamp":1737057600000,"open":214.2,"high":214.54,"low":208.53,"close":211.14,"volume":475138.157}
{"timestamp":1737072000000,"open":211.15,"high":215.35,"low":209.84,"close":211.1,"volume":593063.203}
{"timestamp":1737086400000,"open":211.1,"high":213.83,"low":210.94,"close":213.27,"volume":420155.717}
{"timestamp":1737100800000,"open":213.27,"high":219.7,"low":213.22,"close":218.77,"volume":841428.75}
{"timestamp":1737115200000,"open":218.77,"high":222.11,"low":216.39,"close":218.6,"volume":1242379.461}
{"timestamp":1737129600000,"open":218.6,"high":221.93,"low":215.66,"close":217.16,"volume":643975.957}
{"timestamp":1737144000000,"open":217.17,"high":221.22,"low":216.46,"close":219.51,"volume":643469.75}
{"timestamp":1737158400000,"open":219.52,"high":228.8,"low":217.29,"close":220.47,"volume":1777777.778}
{"timestamp":1737172800000,"open":220.47,"high":238.15,"low":219.85,"close":232.89,"volume":4459351.333}
{"timestamp":1737187200000,"open":232.89,"high":245.0,"low":230.75,"close":238.95,"volume":3331213.692}
{"timestamp":1737201600000,"open":238.95,"high":260.0,"low":238.91,"close":257.75,"volume":3192526.156}
{"timestamp":1737216000000,"open":257.75,"high":270.67,"low":242.51,"close":255.35,"volume":5468270.001}
{"timestamp":1737230400000,"open":255.35,"high":264.68,"low":247.22,"close":261.97,"volume":1742842.62}
{"timestamp":1737244800000,"open":261.97,"high":265.0,"low":252.08,"close":255.6,"volume":1702621.169}
{"timestamp":1737259200000,"open":255.6,"high":277.99,"low":254.17,"close":271.53,"volume":4419693.792}
{"timestamp":1737273600000,"open":271.52,"high":295.83,"low":266.28,"close":286.24,"volume":6221741.09}
{"timestamp":1737288000000,"open":286.23,"high":289.72,"low":262.95,"close":270.58,"volume":4324670.285}
{"timestamp":1737302400000,"open":270.58,"high":275.41,"low":264.04,"close":269.5,"volume":1583882.291}
{"timestamp":1737316800000,"open":269.5,"high":278.43,"low":236.68,"close":252.42,"volume":6799058.973}
{"timestamp":1737331200000,"open":252.4,"high":252.76,"low":229.44,"close":241.38,"volume":4943604.559}
{"timestamp":1737345600000,"open":241.38,"high":264.3,"low":239.0,"close":261.9,"volume":3270310.516}
{"timestamp":1737360000000,"open":261.91,"high":273.29,"low":256.64,"close":260.6,"volume":2305897.425}
{"timestamp":1737374400000,"open":260.6,"high":261.74,"low":249.91,"close":254.06,"volume":1997796.985}
{"timestamp":1737388800000,"open":254.07,"high":256.77,"low":232.07,"close":246.26,"volume":3268470.713}
{"timestamp":1737403200000,"open":246.27,"high":250.99,"low":241.51,"close":242.19,"volume":1093495.363}
{"timestamp":1737417600000,"open":242.18,"high":245.21,"low":232.1,"close":237.86,"volume":1804666.693}
{"timestamp":1737432000000,"open":237.87,"high":239.15,"low":230.0,"close":236.84,"volume":1311050.383}
{"timestamp":1737446400000,"open":236.83,"high":242.15,"low":235.59,"close":239.44,"volume":1166623.965}
{"timestamp":1737460800000,"open":239.44,"high":244.84,"low":235.77,"close":240.92,"volume":1246259.894}
{"timestamp":1737475200000,"open":240.92,"high":260.06,"low":239.79,"close":253.41,"volume":1506736.697}
{"timestamp":1737489600000,"open":253.41,"high":255.99,"low":246.69,"close":250.33,"volume":847399.625}
{"timestamp":1737504000000,"open":250.33,"high":256.97,"low":248.43,"close":254.11,"volume":727096.055}
{"timestamp":1737518400000,"open":254.11,"high":259.78,"low":252.4,"close":258.51,"volume":786417.302}
{"timestamp":1737532800000,"open":258.51,"high":258.94,"low":252.22,"close":257.76,"volume":613638.275}
{"timestamp":1737547200000,"open":257.75,"high":264.98,"low":254.48,"close":257.3,"volume":1468496.895}
{"timestamp":1737561600000,"open":257.31,"high":266.31,"low":253.22,"close":265.29,"volume":1123495.792}
{"timestamp":1737576000000,"open":265.29,"high":272.03,"low":255.64,"close":257.36,"volume":1504283.297}
{"timestamp":1737590400000,"open":257.37,"high":258.48,"low":246.38,"close":248.85,"volume":1002455.204}
{"timestamp":1737604800000,"open":248.84,"high":250.71,"low":245.02,"close":249.53,"volume":663669.155}
{"timestamp":1737619200000,"open":249.52,"high":249.92,"low":242.33,"close":244.19,"volume":654669.237}
{"timestamp":1737633600000,"open":244.19,"high":254.76,"low":242.19,"close":249.39,"volume":1651199.113}
{"timestamp":1737648000000,"open":249.4,"high":256.32,"low":245.27,"close":246.84,"volume":985709.887}
{"timestamp":1737662400000,"open":246.84,"high":258.38,"low":243.62,"close":253.11,"volume":1845060.127}
{"timestamp":1737676800000,"open":253.12,"high":256.46,"low":247.18,"close":252.23,"volume":823363.858}
{"timestamp":1737691200000,"open":252.23,"high":264.44,"low":250.6,"close":259.7,"volume":1099152.265}
{"timestamp":1737705600000,"open":259.7,"high":267.34,"low":259.68,"close":266.82,"volume":894766.51}
{"timestamp":1737720000000,"open":266.83,"high":270.18,"low":260.84,"close":262.28,"volume":1028557.948}
{"timestamp":1737734400000,"open":262.28,"high":265.49,"low":260.45,"close":262.06,"volume":516069.254}
{"timestamp":1737748800000,"open":262.06,"high":262.39,"low":252.74,"close":253.37,"volume":852384.734}
{"timestamp":1737763200000,"open":253.36,"high":253.71,"low":248.08,"close":252.74,"volume":779460.056}
{"timestamp":1737777600000,"open":252.73,"high":252.74,"low":246.49,"close":247.28,"volume":654188.153}
{"timestamp":1737792000000,"open":247.27,"high":250.78,"low":246.33,"close":249.97,"volume":558270.81}
{"timestamp":1737806400000,"open":249.97,"high":254.7,"low":248.25,"close":253.68,"volume":540860.567}
{"timestamp":1737820800000,"open":253.68,"high":260.78,"low":253.08,"close":258.5,"volume":770950.307}
{"timestamp":1737835200000,"open":258.49,"high":259.75,"low":255.59,"close":256.41,"volume":400259.408}
{"timestamp":1737849600000,"open":256.4,"high":259.96,"low":253.58,"close":258.42,"volume":495989.214}
{"timestamp":1737864000000,"open":258.43,"high":260.16,"low":257.36,"close":258.95,"volume":329320.155}
{"timestamp":1737878400000,"open":258.95,"high":258.95,"low":252.79,"close":255.59,"volume":398760.583}
{"timestamp":1737892800000,"open":255.58,"high":257.55,"low":253.32,"close":254.58,"volume":410981.141}
{"timestamp":1737907200000,"open":254.59,"high":258.0,"low":253.83,"close":256.28,"volume":292138.02}
{"timestamp":1737921600000,"open":256.29,"high":256.63,"low":240.32,"close":240.5,"volume":1100826.411}
{"timestamp":1737936000000,"open":240.49,"high":242.68,"low":232.88,"close":235.8,"volume":1695886.273}
{"timestamp":1737950400000,"open":235.81,"high":235.81,"low":221.71,"close":227.53,"volume":1931884.113}
{"timestamp":1737964800000,"open":227.52,"high":227.99,"low":220.89,"close":225.85,"volume":1123592.728}
{"timestamp":1737979200000,"open":225.84,"high":237.67,"low":223.71,"close":233.66,"volume":1670740.655}
{"timestamp":1737993600000,"open":233.67,"high":235.9,"low":223.92,"close":226.53,"volume":1799482.605}
{"timestamp":1738008000000,"open":226.54,"high":237.9,"low":226.48,"close":234.89,"volume":695034.468}
{"timestamp":1738022400000,"open":234.9,"high":237.8,"low":233.06,"close":236.69,"volume":493190.108}
{"timestamp":1738036800000,"open":236.68,"high":244.0,"low":236.66,"close":238.74,"volume":703484.208}
{"timestamp":1738051200000,"open":238.74,"high":239.72,"low":235.32,"close":238.25,"volume":396489.689}
{"timestamp":1738065600000,"open":238.25,"high":240.23,"low":233.75,"close":237.49,"volume":645380.633}
{"timestamp":1738080000000,"open":237.49,"high":237.78,"low":230.3,"close":232.19,"volume":574850.598}
{"timestamp":1738094400000,"open":232.2,"high":232.6,"low":225.01,"close":227.06,"volume":670054.851}
{"timestamp":1738108800000,"open":227.06,"high":232.0,"low":226.79,"close":231.2,"volume":344250.45}
{"timestamp":1738123200000,"open":231.2,"high":234.78,"low":229.83,"close":234.41,"volume":301325.233}
{"timestamp":1738137600000,"open":234.42,"high":235.9,"low":230.14,"close":231.99,"volume":299006.613}
{"timestamp":1738152000000,"open":231.98,"high":232.03,"low":226.0,"close":228.4,"volume":604067.515}
{"timestamp":1738166400000,"open":228.41,"high":236.12,"low":222.63,"close":231.68,"volume":1359642.651}
{"timestamp":1738180800000,"open":231.68,"high":238.49,"low":227.61,"close":228.16,"volume":935901.376}
{"timestamp":1738195200000,"open":228.16,"high":241.01,"low":226.84,"close":240.24,"volume":733229.267}
{"timestamp":1738209600000,"open":240.25,"high":242.13,"low":237.2,"close":238.9,"volume":648069.727}
{"timestamp":1738224000000,"open":238.9,"high":241.94,"low":238.01,"close":241.77,"volume":383272.852}
{"timestamp":1738238400000,"open":241.77,"high":244.7,"low":239.11,"close":241.09,"volume":712173.922}
{"timestamp":1738252800000,"open":241.08,"high":243.42,"low":238.72,"close":241.13,"volume":486005.19}
{"timestamp":1738267200000,"open":241.14,"high":242.2,"low":238.3,"close":238.31,"volume":378515.015}
{"timestamp":1738281600000,"open":238.3,"high":239.19,"low":235.13,"close":235.95,"volume":417851.749}
{"timestamp":1738296000000,"open":235.95,"high":238.41,"low":234.92,"close":235.73,"volume":240051.315}
{"timestamp":1738310400000,"open":235.73,"high":239.05,"low":234.19,"close":238.76,"volume":465802.41}
{"timestamp":1738324800000,"open":238.77,"high":241.82,"low":236.05,"close":240.09,"volume":703507.609}
{"timestamp":1738339200000,"open":240.1,"high":240.18,"low":230.17,"close":230.52,"volume":711126.27}
{"timestamp":1738353600000,"open":230.51,"high":231.86,"low":228.24,"close":231.77,"volume":403826.214}
{"timestamp":1738368000000,"open":231.77,"high":236.46,"low":230.61,"close":231.46,"volume":449454.296}
{"timestamp":1738382400000,"open":231.47,"high":233.08,"low":230.0,"close":230.68,"volume":177240.936}
{"timestamp":1738396800000,"open":230.67,"high":230.93,"low":226.29,"close":228.11,"volume":417385.941}
{"timestamp":1738411200000,"open":228.1,"high":229.53,"low":224.83,"close":226.38,"volume":481443.38}
{"timestamp":1738425600000,"open":226.38,"high":227.66,"low":220.86,"close":221.75,"volume":383407.867}
{"timestamp":1738440000000,"open":221.76,"high":221.76,"low":212.74,"close":213.03,"volume":940816.23}
{"timestamp":1738454400000,"open":213.03,"high":218.9,"low":206.83,"close":207.11,"volume":981358.929}
{"timestamp":1738468800000,"open":207.11,"high":214.08,"low":206.74,"close":211.78,"volume":762187.957}
{"timestamp":1738483200000,"open":211.77,"high":215.79,"low":207.71,"close":208.68,"volume":632307.734}
{"timestamp":1738497600000,"open":208.67,"high":214.19,"low":208.24,"close":212.07,"volume":625738.954}
{"timestamp":1738512000000,"open":212.06,"high":212.13,"low":195.0,"close":203.54,"volume":2317261.692}
{"timestamp":1738526400000,"open":203.53,"high":206.78,"low":192.31,"close":203.51,"volume":1936645.067}
{"timestamp":1738540800000,"open":203.52,"high":203.89,"low":175.89,"close":197.92,"volume":5016897.629}
{"timestamp":1738555200000,"open":197.92,"high":199.97,"low":189.27,"close":199.09,"volume":1445560.263}
{"timestamp":1738569600000,"open":199.09,"high":202.15,"low":193.38,"close":198.74,"volume":1367106.371}
{"timestamp":1738584000000,"open":198.74,"high":210.0,"low":189.9,"close":207.02,"volume":2581912.425}
{"timestamp":1738598400000,"open":207.01,"high":215.27,"low":203.61,"close":215.2,"volume":1317827.5}
{"timestamp":1738612800000,"open":215.19,"high":218.7,"low":209.89,"close":216.28,"volume":1107666.077}
{"timestamp":1738627200000,"open":216.27,"high":219.97,"low":213.89,"close":215.48,"volume":652129.033}
{"timestamp":1738641600000,"open":215.48,"high":216.08,"low":201.87,"close":204.23,"volume":1393539.966}
{"timestamp":1738656000000,"open":204.22,"high":210.8,"low":202.43,"close":207.67,"volume":751118.204}
{"timestamp":1738670400000,"open":207.67,"high":216.74,"low":207.67,"close":215.65,"volume":1074095.205}
{"timestamp":1738684800000,"open":215.65,"high":218.35,"low":208.27,"close":208.29,"volume":991416.188}
{"timestamp":1738699200000,"open":208.29,"high":210.49,"low":202.52,"close":206.64,"volume":1161895.791}
{"timestamp":1738713600000,"open":206.64,"high":209.39,"low":205.11,"close":207.38,"volume":483143.034}
{"timestamp":1738728000000,"open":207.38,"high":208.32,"low":203.54,"close":205.07,"volume":404922.448}
{"timestamp":1738742400000,"open":205.06,"high":206.94,"low":202.92,"close":206.33,"volume":377347.799}
{"timestamp":1738756800000,"open":206.32,"high":207.62,"low":201.42,"close":201.77,"volume":569999.384}
{"timestamp":1738771200000,"open":201.76,"high":202.12,"low":196.42,"close":199.56,"volume":899147.828}
{"timestamp":1738785600000,"open":199.56,"high":200.67,"low":195.14,"close":196.12,"volume":420241.544}
{"timestamp":1738800000000,"open":196.12,"high":201.27,"low":195.93,"close":200.71,"volume":353973.639}
{"timestamp":1738814400000,"open":200.71,"high":203.98,"low":200.27,"close":202.0,"volume":624228.001}
{"timestamp":1738828800000,"open":202.0,"high":202.93,"low":198.66,"close":200.26,"volume":309073.484}
{"timestamp":1738843200000,"open":200.27,"high":200.65,"low":190.52,"close":191.23,"volume":751294.293}
{"timestamp":1738857600000,"open":191.23,"high":192.95,"low":188.36,"close":189.9,"volume":790564.327}
{"timestamp":1738872000000,"open":189.91,"high":194.66,"low":187.39,"close":189.54,"volume":615633.403}
{"timestamp":1738886400000,"open":189.53,"high":195.87,"low":189.18,"close":193.31,"volume":654145.617}
{"timestamp":1738900800000,"open":193.3,"high":195.36,"low":189.02,"close":192.54,"volume":418918.367}
{"timestamp":1738915200000,"open":192.54,"high":198.66,"low":191.69,"close":198.47,"volume":465203.274}
{"timestamp":1738929600000,"open":198.47,"high":203.42,"low":195.84,"close":198.07,"volume":1340794.299}
{"timestamp":1738944000000,"open":198.08,"high":199.15,"low":194.62,"close":195.44,"volume":534240.034}
{"timestamp":1738958400000,"open":195.44,"high":195.64,"low":188.12,"close":191.99,"volume":512295.182}
{"timestamp":1738972800000,"open":192.0,"high":194.34,"low":191.38,"close":192.98,"volume":329062.388}
{"timestamp":1738987200000,"open":192.98,"high":193.34,"low":189.81,"close":192.79,"volume":309755.504}
{"timestamp":1739001600000,"open":192.79,"high":194.99,"low":191.65,"close":194.39,"volume":273834.177}
{"timestamp":1739016000000,"open":194.39,"high":196.45,"low":192.74,"close":193.41,"volume":365749.78}
{"timestamp":1739030400000,"open":193.42,"high":198.4,"low":193.2,"close":196.9,"volume":407289.949}
{"timestamp":1739044800000,"open":196.89,"high":200.88,"low":196.74,"close":199.32,"volume":281904.954}
{"timestamp":1739059200000,"open":199.32,"high":207.0,"low":198.52,"close":206.95,"volume":503666.491}
{"timestamp":1739073600000,"open":206.95,"high":207.37,"low":203.8,"close":203.96,"volume":447511.437}
{"timestamp":1739088000000,"open":203.96,"high":204.58,"low":201.22,"close":201.44,"volume":395010.634}
{"timestamp":1739102400000,"open":201.44,"high":203.05,"low":196.44,"close":200.7,"volume":586084.557}
{"timestamp":1739116800000,"open":200.7,"high":202.24,"low":197.81,"close":199.08,"volume":269886.794}
{"timestamp":1739131200000,"open":199.07,"high":203.0,"low":193.53,"close":200.47,"volume":676978.547}
{"timestamp":1739145600000,"open":200.47,"high":205.1,"low":195.85,"close":201.97,"volume":950196.099}
{"timestamp":1739160000000,"open":201.97,"high":204.6,"low":199.95,"close":202.77,"volume":686800.0}
{"timestamp":1739174400000,"open":202.77,"high":205.97,"low":202.56,"close":204.5,"volume":598303.096}
{"timestamp":1739188800000,"open":204.5,"high":209.05,"low":201.48,"close":203.07,"volume":938392.157}
{"timestamp":1739203200000,"open":203.07,"high":204.41,"low":201.03,"close":201.37,"volume":504649.566}
{"timestamp":1739217600000,"open":201.36,"high":203.0,"low":199.27,"close":200.47,"volume":362499.63}
{"timestamp":1739232000000,"open":200.47,"high":204.66,"low":199.94,"close":201.11,"volume":738179.626}
{"timestamp":1739246400000,"open":201.11,"high":206.18,"low":201.04,"close":204.39,"volume":977810.063}
{"timestamp":1739260800000,"open":204.39,"high":205.95,"low":201.2,"close":203.4,"volume":683735.412}
{"timestamp":1739275200000,"open":203.39,"high":203.4,"low":197.8,"close":199.47,"volume":729499.57}
{"timestamp":1739289600000,"open":199.47,"high":200.12,"low":195.12,"close":195.65,"volume":410134.514}
{"timestamp":1739304000000,"open":195.65,"high":199.49,"low":195.52,"close":197.96,"volume":390879.15}
{"timestamp":1739318400000,"open":197.95,"high":198.56,"low":193.85,"close":194.33,"volume":354024.061}
{"timestamp":1739332800000,"open":194.33,"high":196.24,"low":193.13,"close":195.19,"volume":301343.646}
{"timestamp":1739347200000,"open":195.2,"high":198.01,"low":195.09,"close":197.37,"volume":278926.39}
{"timestamp":1739361600000,"open":197.36,"high":198.55,"low":188.48,"close":192.0,"volume":1549087.937}
{"timestamp":1739376000000,"open":192.01,"high":196.66,"low":189.34,"close":193.7,"volume":880298.936}
{"timestamp":1739390400000,"open":193.71,"high":198.48,"low":193.02,"close":196.78,"volume":534852.351}
{"timestamp":1739404800000,"open":196.78,"high":198.19,"low":194.96,"close":198.19,"volume":382446.094}
{"timestamp":1739419200000,"open":198.19,"high":198.47,"low":192.75,"close":193.07,"volume":331597.03}
{"timestamp":1739433600000,"open":193.07,"high":193.52,"low":191.1,"close":191.91,"volume":349096.993}
{"timestamp":1739448000000,"open":191.91,"high":193.12,"low":188.78,"close":191.94,"volume":678383.089}
{"timestamp":1739462400000,"open":191.93,"high":194.6,"low":190.02,"close":192.68,"volume":426547.364}
{"timestamp":1739476800000,"open":192.68,"high":195.45,"low":192.57,"close":194.25,"volume":259701.306}
{"timestamp":1739491200000,"open":194.24,"high":197.35,"low":194.11,"close":197.0,"volume":285494.125}
{"timestamp":1739505600000,"open":197.0,"high":197.37,"low":194.72,"close":196.59,"volume":218751.651}
{"timestamp":1739520000000,"open":196.59,"high":201.4,"low":196.35,"close":199.59,"volume":733906.766}
{"timestamp":1739534400000,"open":199.59,"high":202.12,"low":196.45,"close":200.86,"volume":689105.007}
{"timestamp":1739548800000,"open":200.85,"high":205.34,"low":198.84,"close":201.56,"volume":932944.276}
{"timestamp":1739563200000,"open":201.56,"high":202.24,"low":198.09,"close":199.39,"volume":867484.238}
{"timestamp":1739577600000,"open":199.4,"high":200.27,"low":196.76,"close":198.36,"volume":414076.402}
{"timestamp":1739592000000,"open":198.36,"high":198.87,"low":195.25,"close":195.9,"volume":218487.323}
{"timestamp":1739606400000,"open":195.9,"high":196.74,"low":193.89,"close":194.85,"volume":390328.096}
{"timestamp":1739620800000,"open":194.85,"high":196.06,"low":193.26,"close":194.66,"volume":286063.639}
{"timestamp":1739635200000,"open":194.66,"high":195.1,"low":193.32,"close":194.17,"volume":158861.554}
{"timestamp":1739649600000,"open":194.18,"high":195.03,"low":192.61,"close":194.48,"volume":165483.385}
{"timestamp":1739664000000,"open":194.47,"high":195.51,"low":193.05,"close":194.73,"volume":235252.677}
{"timestamp":1739678400000,"open":194.72,"high":196.24,"low":192.34,"close":192.89,"volume":215253.651}
{"timestamp":1739692800000,"open":192.9,"high":194.0,"low":192.21,"close":193.73,"volume":165937.55}
{"timestamp":1739707200000,"open":193.72,"high":193.78,"low":189.23,"close":190.32,"volume":597166.256}
{"timestamp":1739721600000,"open":190.32,"high":191.27,"low":187.64,"close":189.23,"volume":472254.804}
{"timestamp":1739736000000,"open":189.22,"high":189.92,"low":186.3,"close":188.27,"volume":323515.924}
{"timestamp":1739750400000,"open":188.26,"high":189.72,"low":185.28,"close":186.34,"volume":308179.291}
{"timestamp":1739764800000,"open":186.33,"high":186.49,"low":180.77,"close":181.35,"volume":907107.253}
{"timestamp":1739779200000,"open":181.36,"high":185.5,"low":180.12,"close":184.25,"volume":666016.011}
{"timestamp":1739793600000,"open":184.25,"high":186.94,"low":179.84,"close":180.36,"volume":811889.169}
{"timestamp":1739808000000,"open":180.37,"high":181.41,"low":174.63,"close":177.09,"volume":1137362.38}
{"timestamp":1739822400000,"open":177.1,"high":181.3,"low":177.01,"close":177.53,"volume":457019.626}
{"timestamp":1739836800000,"open":177.53,"high":179.09,"low":175.46,"close":177.98,"volume":424751.039}
{"timestamp":1739851200000,"open":177.98,"high":178.01,"low":163.93,"close":165.72,"volume":1970470.559}
{"timestamp":1739865600000,"open":165.73,"high":170.92,"low":163.17,"close":168.72,"volume":1242682.479}
{"timestamp":1739880000000,"open":168.71,"high":171.5,"low":164.34,"close":165.95,"volume":885722.243}
{"timestamp":1739894400000,"open":165.95,"high":167.11,"low":160.88,"close":165.31,"volume":1151366.322}
{"timestamp":1739908800000,"open":165.31,"high":169.78,"low":163.93,"close":169.32,"volume":644193.524}
{"timestamp":1739923200000,"open":169.32,"high":170.86,"low":166.66,"close":167.48,"volume":554842.05}
{"timestamp":1739937600000,"open":167.48,"high":169.84,"low":163.75,"close":168.95,"volume":584091.102}
{"timestamp":1739952000000,"open":168.96,"high":174.3,"low":168.42,"close":173.92,"volume":651909.877}
{"timestamp":1739966400000,"open":173.92,"high":174.13,"low":168.14,"close":169.74,"volume":669116.553}
{"timestamp":1739980800000,"open":169.74,"high":173.44,"low":168.15,"close":168.7,"volume":517873.5}
{"timestamp":1739995200000,"open":168.7,"high":169.96,"low":166.41,"close":168.93,"volume":500486.18}
{"timestamp":1740009600000,"open":168.94,"high":172.89,"low":167.66,"close":172.44,"volume":466976.708}
{"timestamp":1740024000000,"open":172.43,"high":174.96,"low":170.86,"close":171.77,"volume":406781.526}
{"timestamp":1740038400000,"open":171.77,"high":175.15,"low":170.92,"close":173.99,"volume":511460.338}
{"timestamp":1740052800000,"open":173.99,"high":176.65,"low":171.21,"close":171.61,"volume":756247.577}
{"timestamp":1740067200000,"open":171.62,"high":175.46,"low":171.22,"close":174.98,"volume":400408.092}
{"timestamp":1740081600000,"open":174.97,"high":176.54,"low":173.17,"close":176.0,"volume":396879.094}
{"timestamp":1740096000000,"open":176.0,"high":176.47,"low":173.0,"close":173.28,"volume":329030.9}
{"timestamp":1740110400000,"open":173.27,"high":176.8,"low":173.27,"close":175.86,"volume":449693.289}
{"timestamp":1740124800000,"open":175.86,"high":180.28,"low":175.83,"close":177.21,"volume":679578.443}
{"timestamp":1740139200000,"open":177.2,"high":180.52,"low":170.56,"close":173.17,"volume":1089040.987}
{"timestamp":1740153600000,"open":173.16,"high":175.66,"low":168.18,"close":168.42,"volume":1109214.476}
{"timestamp":1740168000000,"open":168.42,"high":169.97,"low":167.15,"close":168.94,"volume":447124.762}
{"timestamp":1740182400000,"open":168.94,"high":172.76,"low":168.07,"close":170.35,"volume":496900.538}
{"timestamp":1740196800000,"open":170.35,"high":173.14,"low":170.09,"close":171.74,"volume":293626.835}
{"timestamp":1740211200000,"open":171.74,"high":174.14,"low":171.36,"close":173.56,"volume":363880.981}
{"timestamp":1740225600000,"open":173.56,"high":174.6,"low":172.66,"close":174.23,"volume":280181.574}
{"timestamp":1740240000000,"open":174.23,"high":174.68,"low":172.3,"close":172.64,"volume":291277.226}
{"timestamp":1740254400000,"open":172.63,"high":173.62,"low":171.89,"close":172.07,"volume":160946.303}
{"timestamp":1740268800000,"open":172.07,"high":172.3,"low":170.19,"close":170.61,"volume":250405.798}
{"timestamp":1740283200000,"open":170.61,"high":173.07,"low":169.95,"close":172.85,"volume":209356.917}
{"timestamp":1740297600000,"open":172.85,"high":172.91,"low":169.36,"close":169.59,"volume":179421.505}
{"timestamp":1740312000000,"open":169.6,"high":169.92,"low":166.6,"close":166.76,"volume":417303.443}
{"timestamp":1740326400000,"open":166.76,"high":168.72,"low":166.75,"close":167.71,"volume":244872.649}
{"timestamp":1740340800000,"open":167.71,"high":168.86,"low":166.42,"close":167.94,"volume":186950.447}
{"timestamp":1740355200000,"open":167.94,"high":169.69,"low":160.56,"close":161.01,"volume":792175.34}
{"timestamp":1740369600000,"open":161.02,"high":161.75,"low":156.88,"close":160.99,"volume":1060356.882}
{"timestamp":1740384000000,"open":160.99,"high":161.1,"low":155.38,"close":159.28,"volume":888129.314}
{"timestamp":1740398400000,"open":159.27,"high":160.41,"low":150.65,"close":152.66,"volume":1587066.29}
{"timestamp":1740412800000,"open":152.67,"high":155.15,"low":147.86,"close":150.12,"volume":1176702.704}
{"timestamp":1740427200000,"open":150.13,"high":152.68,"low":138.0,"close":141.81,"volume":2492807.385}
{"timestamp":1740441600000,"open":141.81,"high":144.45,"low":138.17,"close":138.95,"volume":2532890.988}
{"timestamp":1740456000000,"open":138.95,"high":142.08,"low":133.0,"close":136.25,"volume":3145641.456}
{"timestamp":1740470400000,"open":136.26,"high":141.36,"low":131.91,"close":141.28,"volume":2158755.072}
{"timestamp":1740484800000,"open":141.27,"high":141.83,"low":134.53,"close":138.89,"volume":1761698.336}
{"timestamp":1740499200000,"open":138.89,"high":145.57,"low":137.96,"close":145.43,"volume":1393019.038}
{"timestamp":1740513600000,"open":145.42,"high":147.09,"low":143.26,"close":144.33,"volume":755005.255}
{"timestamp":1740528000000,"open":144.33,"high":145.19,"low":141.63,"close":143.32,"volume":600468.922}
{"timestamp":1740542400000,"open":143.33,"high":144.7,"low":139.63,"close":140.19,"volume":513975.694}
{"timestamp":1740556800000,"open":140.19,"high":142.21,"low":138.01,"close":138.14,"volume":564388.728}
{"timestamp":1740571200000,"open":138.13,"high":140.47,"low":134.61,"close":139.27,"volume":1175474.246}
{"timestamp":1740585600000,"open":139.27,"high":139.79,"low":130.65,"close":131.93,"volume":1496871.335}
{"timestamp":1740600000000,"open":131.94,"high":137.87,"low":130.89,"close":135.32,"volume":1017222.134}
{"timestamp":1740614400000,"open":135.33,"high":139.05,"low":134.96,"close":138.57,"volume":680370.163}
{"timestamp":1740628800000,"open":138.57,"high":142.9,"low":137.05,"close":140.99,"volume":687189.917}
{"timestamp":1740643200000,"open":141.0,"high":142.46,"low":139.25,"close":140.48,"volume":657310.865}
{"timestamp":1740657600000,"open":140.48,"high":141.26,"low":136.28,"close":139.63,"volume":976643.516}
{"timestamp":1740672000000,"open":139.62,"high":140.15,"low":135.63,"close":136.29,"volume":547309.735}
{"timestamp":1740686400000,"open":136.28,"high":138.21,"low":134.71,"close":137.68,"volume":774166.263}
{"timestamp":1740700800000,"open":137.68,"high":137.98,"low":127.17,"close":127.62,"volume":2182588.471}
{"timestamp":1740715200000,"open":127.62,"high":129.6,"low":125.55,"close":128.55,"volume":1674284.124}
{"timestamp":1740729600000,"open":128.54,"high":134.72,"low":127.9,"close":133.52,"volume":1422048.273}
{"timestamp":1740744000000,"open":133.52,"high":147.86,"low":133.0,"close":145.68,"volume":2970450.54}
{"timestamp":1740758400000,"open":145.67,"high":147.25,"low":143.74,"close":146.36,"volume":1135023.251}
{"timestamp":1740772800000,"open":146.35,"high":148.72,"low":144.62,"close":148.18,"volume":655565.954}
{"timestamp":1740787200000,"open":148.18,"high":151.25,"low":145.54,"close":145.67,"volume":1276966.738}
{"timestamp":1740801600000,"open":145.68,"high":147.16,"low":142.2,"close":142.49,"volume":709308.762}
{"timestamp":1740816000000,"open":142.49,"high":144.29,"low":139.53,"close":140.35,"volume":700454.6}
{"timestamp":1740830400000,"open":140.35,"high":141.72,"low":138.57,"close":140.39,"volume":550358.172}
{"timestamp":1740844800000,"open":140.39,"high":141.51,"low":138.7,"close":140.53,"volume":453811.068}
{"timestamp":1740859200000,"open":140.53,"high":143.82,"low":139.9,"close":143.66,"volume":460956.418}
{"timestamp":1740873600000,"open":143.66,"high":146.01,"low":142.03,"close":143.85,"volume":564432.115}
{"timestamp":1740888000000,"open":143.86,"high":145.17,"low":142.23,"close":143.79,"volume":308611.126}
{"timestamp":1740902400000,"open":143.78,"high":144.88,"low":142.47,"close":143.49,"volume":353233.66}
{"timestamp":1740916800000,"open":143.5,"high":163.39,"low":140.04,"close":157.46,"volume":3502102.972}
{"timestamp":1740931200000,"open":157.47,"high":179.85,"low":157.47,"close":172.18,"volume":7038818.526}
{"timestamp":1740945600000,"open":172.17,"high":179.32,"low":171.66,"close":178.71,"volume":1707441.447}
{"timestamp":1740960000000,"open":178.72,"high":179.47,"low":168.11,"close":169.88,"volume":1580531.725}
{"timestamp":1740974400000,"open":169.89,"high":170.57,"low":159.8,"close":162.26,"volume":1458640.834}
{"timestamp":1740988800000,"open":162.27,"high":163.37,"low":156.83,"close":161.09,"volume":1078421.609}
{"timestamp":1741003200000,"open":161.08,"high":167.07,"low":154.07,"close":157.78,"volume":2546433.118}
{"timestamp":1741017600000,"open":157.78,"high":159.61,"low":140.05,"close":141.87,"volume":2816719.183}
{"timestamp":1741032000000,"open":141.87,"high":144.97,"low":139.21,"close":142.16,"volume":1615455.571}
{"timestamp":1741046400000,"open":142.16,"high":145.08,"low":132.46,"close":136.38,"volume":2232567.084}
{"timestamp":1741060800000,"open":136.39,"high":139.58,"low":135.64,"close":136.02,"volume":872230.58}
{"timestamp":1741075200000,"open":136.02,"high":138.58,"low":134.62,"close":136.98,"volume":982640.059}
{"timestamp":1741089600000,"open":136.97,"high":143.39,"low":132.64,"close":138.59,"volume":3078325.736}
{"timestamp":1741104000000,"open":138.59,"high":144.77,"low":130.66,"close":143.16,"volume":2027388.825}
{"timestamp":1741118400000,"open":143.15,"high":147.0,"low":141.55,"close":144.79,"volume":1196446.05}
{"timestamp":1741132800000,"open":144.8,"high":145.55,"low":141.76,"close":141.82,"volume":692820.649}
{"timestamp":1741147200000,"open":141.82,"high":144.1,"low":140.82,"close":142.88,"volume":620986.515}
{"timestamp":1741161600000,"open":142.89,"high":149.73,"low":142.74,"close":147.13,"volume":1044394.142}
{"timestamp":1741176000000,"open":147.13,"high":149.23,"low":140.32,"close":141.66,"volume":1339096.426}
{"timestamp":1741190400000,"open":141.66,"high":146.47,"low":140.18,"close":144.77,"volume":817465.66}
{"timestamp":1741204800000,"open":144.78,"high":146.84,"low":143.91,"close":146.28,"volume":380757.193}
{"timestamp":1741219200000,"open":146.27,"high":150.68,"low":144.54,"close":148.73,"volume":709517.914}
{"timestamp":1741233600000,"open":148.73,"high":150.66,"low":147.62,"close":148.62,"volume":566337.926}
{"timestamp":1741248000000,"open":148.63,"high":152.9,"low":148.34,"close":151.71,"volume":735590.113}
{"timestamp":1741262400000,"open":151.71,"high":151.92,"low":145.06,"close":149.03,"volume":1205506.065}
{"timestamp":1741276800000,"open":149.04,"high":149.43,"low":142.44,"close":143.58,"volume":738490.55}
{"timestamp":1741291200000,"open":143.59,"high":145.92,"low":143.19,"close":143.31,"volume":496437.093}
{"timestamp":1741305600000,"open":143.3,"high":145.57,"low":135.04,"close":140.79,"volume":1743676.516}
{"timestamp":1741320000000,"open":140.79,"high":144.63,"low":140.63,"close":144.34,"volume":377834.376}
{"timestamp":1741334400000,"open":144.34,"high":146.21,"low":141.8,"close":143.58,"volume":941906.793}
{"timestamp":1741348800000,"open":143.57,"high":148.13,"low":141.75,"close":144.89,"volume":1341666.719}
{"timestamp":1741363200000,"open":144.89,"high":150.88,"low":141.34,"close":146.36,"volume":1497217.219}
{"timestamp":1741377600000,"open":146.35,"high":147.62,"low":137.5,"close":139.39,"volume":1365111.148}
{"timestamp":1741392000000,"open":139.39,"high":141.09,"low":137.8,"close":139.68,"volume":564268.956}
{"timestamp":1741406400000,"open":139.67,"high":141.03,"low":138.33,"close":138.78,"volume":358297.853}
{"timestamp":1741420800000,"open":138.77,"high":139.21,"low":136.64,"close":137.58,"volume":308873.81}
{"timestamp":1741435200000,"open":137.57,"high":138.75,"low":136.07,"close":137.21,"volume":362684.439}
{"timestamp":1741449600000,"open":137.21,"high":138.92,"low":135.29,"close":138.45,"volume":362557.39}
{"timestamp":1741464000000,"open":138.45,"high":138.59,"low":136.32,"close":137.01,"volume":179068.945}
{"timestamp":1741478400000,"open":137.01,"high":138.51,"low":136.53,"close":137.92,"volume":188094.016}
{"timestamp":1741492800000,"open":137.91,"high":139.88,"low":137.67,"close":139.63,"volume":239635.902}
{"timestamp":1741507200000,"open":139.63,"high":139.78,"low":135.61,"close":136.32,"volume":461609.247}
{"timestamp":1741521600000,"open":136.32,"high":136.43,"low":129.75,"close":130.16,"volume":1072850.434}
{"timestamp":1741536000000,"open":130.16,"high":131.54,"low":125.81,"close":129.19,"volume":1234090.435}
{"timestamp":1741550400000,"open":129.19,"high":130.59,"low":125.41,"close":126.51,"volume":713215.618}
{"timestamp":1741564800000,"open":126.52,"high":129.11,"low":124.03,"close":126.59,"volume":924107.54}
{"timestamp":1741579200000,"open":126.59,"high":129.25,"low":126.46,"close":128.11,"volume":641027.108}
{"timestamp":1741593600000,"open":128.11,"high":131.57,"low":125.91,"close":129.94,"volume":893649.432}
{"timestamp":1741608000000,"open":129.94,"high":130.89,"low":120.18,"close":121.96,"volume":1661313.427}
{"timestamp":1741622400000,"open":121.95,"high":122.36,"low":115.47,"close":119.71,"volume":1939570.727}
{"timestamp":1741636800000,"open":119.72,"high":120.24,"low":117.56,"close":118.32,"volume":594441.097}
{"timestamp":1741651200000,"open":118.32,"high":121.9,"low":112.0,"close":119.96,"volume":1982977.936}
{"timestamp":1741665600000,"open":119.95,"high":124.02,"low":119.75,"close":123.07,"volume":832560.438}
{"timestamp":1741680000000,"open":123.07,"high":125.81,"low":122.93,"close":124.71,"volume":641629.457}
{"timestamp":1741694400000,"open":124.71,"high":126.27,"low":118.59,"close":125.02,"volume":1691558.616}
{"timestamp":1741708800000,"open":125.01,"high":128.43,"low":122.84,"close":128.15,"volume":924986.727}
{"timestamp":1741723200000,"open":128.14,"high":128.25,"low":125.07,"close":125.35,"volume":361564.689}
{"timestamp":1741737600000,"open":125.35,"high":127.03,"low":122.47,"close":122.53,"volume":525419.366}
{"timestamp":1741752000000,"open":122.52,"high":123.53,"low":121.22,"close":123.19,"volume":804498.722}
{"timestamp":1741766400000,"open":123.19,"high":126.84,"low":122.88,"close":126.76,"volume":716124.83}
{"timestamp":1741780800000,"open":126.77,"high":131.33,"low":123.04,"close":124.57,"volume":1376847.32}
{"timestamp":1741795200000,"open":124.56,"high":126.31,"low":123.31,"close":125.05,"volume":601205.659}
{"timestamp":1741809600000,"open":125.05,"high":127.08,"low":123.97,"close":126.62,"volume":386406.243}
{"timestamp":1741824000000,"open":126.61,"high":127.46,"low":124.73,"close":124.97,"volume":426826.406}
{"timestamp":1741838400000,"open":124.97,"high":125.36,"low":123.03,"close":124.24,"volume":421023.939}
{"timestamp":1741852800000,"open":124.25,"high":128.03,"low":123.64,"close":126.88,"volume":476643.353}
{"timestamp":1741867200000,"open":126.88,"high":128.76,"low":123.6,"close":124.34,"volume":775129.671}
{"timestamp":1741881600000,"open":124.34,"high":124.41,"low":121.08,"close":121.46,"volume":480135.543}
{"timestamp":1741896000000,"open":121.47,"high":124.36,"low":120.76,"close":123.37,"volume":244826.049}
{"timestamp":1741910400000,"open":123.36,"high":125.47,"low":122.98,"close":124.48,"volume":338983.028}
{"timestamp":1741924800000,"open":124.48,"high":125.63,"low":124.41,"close":124.68,"volume":298129.857}
{"timestamp":1741939200000,"open":124.68,"high":126.6,"low":124.62,"close":126.17,"volume":300682.178}
{"timestamp":1741953600000,"open":126.16,"high":134.01,"low":125.46,"close":132.12,"volume":1615705.937}
{"timestamp":1741968000000,"open":132.13,"high":134.71,"low":130.87,"close":134.28,"volume":594407.246}
{"timestamp":1741982400000,"open":134.29,"high":136.03,"low":131.96,"close":133.54,"volume":459817.246}
{"timestamp":1741996800000,"open":133.53,"high":135.3,"low":132.91,"close":135.02,"volume":333647.227}
{"timestamp":1742011200000,"open":135.03,"high":135.52,"low":132.71,"close":132.91,"volume":334792.255}
{"timestamp":1742025600000,"open":132.91,"high":133.69,"low":132.44,"close":133.37,"volume":311561.661}
{"timestamp":1742040000000,"open":133.37,"high":135.8,"low":133.09,"close":135.12,"volume":391110.277}
{"timestamp":1742054400000,"open":135.12,"high":136.53,"low":133.58,"close":134.49,"volume":393292.719}
{"timestamp":1742068800000,"open":134.5,"high":136.5,"low":134.37,"close":135.86,"volume":153673.351}
{"timestamp":1742083200000,"open":135.86,"high":136.71,"low":134.13,"close":135.5,"volume":240062.093}
{"timestamp":1742097600000,"open":135.5,"high":136.23,"low":133.86,"close":134.64,"volume":249407.981}
{"timestamp":1742112000000,"open":134.64,"high":134.97,"low":129.68,"close":129.91,"volume":668997.366}
{"timestamp":1742126400000,"open":129.92,"high":130.87,"low":127.49,"close":128.78,"volume":605244.953}
{"timestamp":1742140800000,"open":128.77,"high":131.28,"low":126.04,"close":126.94,"volume":692029.6}
{"timestamp":1742155200000,"open":126.94,"high":127.77,"low":125.21,"close":126.13,"volume":308518.899}
{"timestamp":1742169600000,"open":126.13,"high":129.23,"low":125.85,"close":128.96,"volume":513593.718}
{"timestamp":1742184000000,"open":128.96,"high":129.5,"low":126.5,"close":129.26,"volume":292741.952}
{"timestamp":1742198400000,"open":129.26,"high":129.65,"low":128.42,"close":129.18,"volume":290792.213}
{"timestamp":1742212800000,"open":129.17,"high":130.11,"low":125.55,"close":127.51,"volume":738046.904}
{"timestamp":1742227200000,"open":127.5,"high":130.64,"low":126.66,"close":129.84,"volume":619998.646}
{"timestamp":1742241600000,"open":129.83,"high":129.95,"low":127.77,"close":128.01,"volume":252437.661}
{"timestamp":1742256000000,"open":128.01,"high":128.19,"low":123.49,"close":124.15,"volume":835228.345}
{"timestamp":1742270400000,"open":124.14,"high":125.24,"low":123.0,"close":125.2,"volume":635130.84}
{"timestamp":1742284800000,"open":125.2,"high":125.96,"low":123.2,"close":123.54,"volume":426596.92}
{"timestamp":1742299200000,"open":123.53,"high":123.78,"low":121.76,"close":122.57,"volume":627746.915}
{"timestamp":1742313600000,"open":122.57,"high":124.5,"low":122.44,"close":124.22,"volume":398288.045}
{"timestamp":1742328000000,"open":124.22,"high":125.71,"low":123.53,"close":125.33,"volume":258798.634}
{"timestamp":1742342400000,"open":125.33,"high":126.72,"low":124.2,"close":126.47,"volume":363642.447}
{"timestamp":1742356800000,"open":126.48,"high":126.88,"low":125.39,"close":125.73,"volume":481274.591}
{"timestamp":1742371200000,"open":125.73,"high":129.53,"low":125.7,"close":128.69,"volume":507771.617}
{"timestamp":1742385600000,"open":128.69,"high":132.73,"low":126.97,"close":132.32,"volume":1252852.081}
{"timestamp":1742400000000,"open":132.33,"high":134.33,"low":128.18,"close":133.03,"volume":1084550.718}
{"timestamp":1742414400000,"open":133.03,"high":136.08,"low":133.0,"close":135.33,"volume":480406.537}
{"timestamp":1742428800000,"open":135.33,"high":136.12,"low":132.82,"close":133.91,"volume":460300.543}
{"timestamp":1742443200000,"open":133.92,"high":134.96,"low":132.76,"close":134.01,"volume":298491.092}
{"timestamp":1742457600000,"open":134.01,"high":134.55,"low":130.31,"close":130.65,"volume":499995.902}
{"timestamp":1742472000000,"open":130.65,"high":132.3,"low":128.51,"close":128.91,"volume":672380.557}
{"timestamp":1742486400000,"open":128.9,"high":129.38,"low":126.65,"close":127.94,"volume":468944.014}
{"timestamp":1742500800000,"open":127.93,"high":128.49,"low":127.17,"close":127.6,"volume":193175.878}
{"timestamp":1742515200000,"open":127.6,"high":129.07,"low":127.33,"close":127.94,"volume":290223.727}
{"timestamp":1742529600000,"open":127.95,"high":128.76,"low":127.4,"close":128.07,"volume":207433.225}
{"timestamp":1742544000000,"open":128.08,"high":129.1,"low":125.74,"close":126.39,"volume":458899.319}
{"timestamp":1742558400000,"open":126.4,"high":127.77,"low":125.39,"close":125.98,"volume":426161.106}
{"timestamp":1742572800000,"open":125.98,"high":129.73,"low":124.81,"close":128.24,"volume":715310.652}
{"timestamp":1742587200000,"open":128.25,"high":130.18,"low":127.57,"close":128.48,"volume":302394.319}
{"timestamp":1742601600000,"open":128.47,"high":129.38,"low":127.8,"close":128.88,"volume":231011.001}
{"timestamp":1742616000000,"open":128.88,"high":129.75,"low":128.54,"close":128.82,"volume":256142.948}
{"timestamp":1742630400000,"open":128.81,"high":131.84,"low":128.77,"close":130.34,"volume":373494.351}
{"timestamp":1742644800000,"open":130.35,"high":130.55,"low":128.64,"close":129.25,"volume":250406.714}
{"timestamp":1742659200000,"open":129.24,"high":130.27,"low":128.9,"close":129.97,"volume":214411.937}
{"timestamp":1742673600000,"open":129.97,"high":130.06,"low":128.12,"close":128.51,"volume":172701.245}
{"timestamp":1742688000000,"open":128.5,"high":130.85,"low":128.21,"close":130.85,"volume":208220.156}
{"timestamp":1742702400000,"open":130.85,"high":131.49,"low":129.73,"close":131.15,"volume":212738.81}
{"timestamp":1742716800000,"open":131.15,"high":134.06,"low":130.95,"close":133.1,"volume":435342.674}
{"timestamp":1742731200000,"open":133.11,"high":133.83,"low":132.14,"close":132.51,"volume":395780.239}
{"timestamp":1742745600000,"open":132.52,"high":132.74,"low":130.35,"close":130.55,"volume":277195.29}
{"timestamp":1742760000000,"open":130.54,"high":132.85,"low":130.2,"close":132.84,"volume":234208.817}
{"timestamp":1742774400000,"open":132.85,"high":138.46,"low":132.04,"close":138.16,"volume":925361.928}
{"timestamp":1742788800000,"open":138.16,"high":139.36,"low":137.77,"close":138.88,"volume":794433.055}
{"timestamp":1742803200000,"open":138.89,"high":144.13,"low":138.6,"close":143.41,"volume":879015.564}
{"timestamp":1742817600000,"open":143.42,"high":144.96,"low":142.3,"close":143.25,"volume":1063640.575}
{"timestamp":1742832000000,"open":143.24,"high":143.44,"low":141.29,"close":142.77,"volume":443131.193}
{"timestamp":1742846400000,"open":142.76,"high":143.64,"low":139.64,"close":141.01,"volume":448549.33}
{"timestamp":1742860800000,"open":141.01,"high":142.29,"low":138.2,"close":138.57,"volume":517956.31}
{"timestamp":1742875200000,"open":138.57,"high":140.35,"low":138.17,"close":139.46,"volume":299805.304}
{"timestamp":1742889600000,"open":139.46,"high":143.43,"low":139.43,"close":142.15,"volume":461655.956}
{"timestamp":1742904000000,"open":142.14,"high":147.48,"low":141.06,"close":145.28,"volume":1338142.036}
{"timestamp":1742918400000,"open":145.28,"high":146.25,"low":143.61,"close":145.03,"volume":485885.487}
{"timestamp":1742932800000,"open":145.02,"high":146.09,"low":142.48,"close":143.64,"volume":426513.577}
{"timestamp":1742947200000,"open":143.64,"high":144.63,"low":141.5,"close":141.84,"volume":369761.366}
{"timestamp":1742961600000,"open":141.84,"high":144.89,"low":141.64,"close":144.5,"volume":375171.609}
{"timestamp":1742976000000,"open":144.5,"high":145.49,"low":143.77,"close":144.61,"volume":351983.651}
{"timestamp":1742990400000,"open":144.61,"high":145.07,"low":139.0,"close":139.34,"volume":1032492.001}
{"timestamp":1743004800000,"open":139.33,"high":140.21,"low":136.23,"close":137.45,"volume":592239.615}
{"timestamp":1743019200000,"open":137.45,"high":138.51,"low":135.89,"close":137.34,"volume":377875.045}
{"timestamp":1743033600000,"open":137.35,"high":140.22,"low":136.82,"close":139.91,"volume":425889.2}
{"timestamp":1743048000000,"open":139.91,"high":140.07,"low":137.91,"close":138.88,"volume":317737.529}
{"timestamp":1743062400000,"open":138.88,"high":139.29,"low":137.1,"close":137.4,"volume":464504.945}
{"timestamp":1743076800000,"open":137.4,"high":139.83,"low":135.63,"close":137.79,"volume":713863.645}
{"timestamp":1743091200000,"open":137.79,"high":139.71,"low":137.36,"close":139.06,"volume":320958.722}
{"timestamp":1743105600000,"open":139.07,"high":139.95,"low":138.12,"close":138.43,"volume":223208.642}
{"timestamp":1743120000000,"open":138.44,"high":139.05,"low":135.9,"close":136.78,"volume":619076.01}
{"timestamp":1743134400000,"open":136.79,"high":137.35,"low":131.38,"close":131.62,"volume":1180653.184}
{"timestamp":1743148800000,"open":131.63,"high":132.67,"low":130.36,"close":131.93,"volume":563337.107}
{"timestamp":1743163200000,"open":131.92,"high":132.46,"low":129.14,"close":129.92,"volume":713947.358}
{"timestamp":1743177600000,"open":129.92,"high":130.3,"low":129.03,"close":129.43,"volume":417627.917}
{"timestamp":1743192000000,"open":129.43,"high":130.46,"low":127.69,"close":129.49,"volume":397549.789}
{"timestamp":1743206400000,"open":129.5,"high":130.54,"low":126.58,"close":128.84,"volume":426165.337}
{"timestamp":1743220800000,"open":128.83,"high":129.13,"low":125.45,"close":126.39,"volume":526673.224}
{"timestamp":1743235200000,"open":126.39,"high":127.1,"low":124.31,"close":125.3,"volume":545971.325}
{"timestamp":1743249600000,"open":125.3,"high":126.82,"low":125.0,"close":126.32,"volume":320786.433}
{"timestamp":1743264000000,"open":126.32,"high":126.79,"low":123.71,"close":125.3,"volume":494981.01}
{"timestamp":1743278400000,"open":125.3,"high":125.43,"low":122.68,"close":124.58,"volume":295488.186}
{"timestamp":1743292800000,"open":124.58,"high":126.6,"low":123.49,"close":125.71,"volume":331271.839}
{"timestamp":1743307200000,"open":125.7,"high":126.56,"low":125.16,"close":125.48,"volume":188600.491}
{"timestamp":1743321600000,"open":125.48,"high":126.43,"low":124.66,"close":125.12,"volume":254954.045}
{"timestamp":1743336000000,"open":125.12,"high":125.59,"low":123.15,"close":124.92,"volume":387216.248}
{"timestamp":1743350400000,"open":124.92,"high":127.08,"low":123.0,"close":125.85,"volume":290593.515}
{"timestamp":1743364800000,"open":125.84,"high":126.37,"low":123.19,"close":124.82,"volume":291139.158}
{"timestamp":1743379200000,"open":124.83,"high":127.63,"low":122.75,"close":124.56,"volume":456755.469}
{"timestamp":1743393600000,"open":124.57,"high":127.08,"low":124.33,"close":125.88,"volume":428772.482}
{"timestamp":1743408000000,"open":125.89,"high":126.7,"low":123.05,"close":124.28,"volume":534871.913}
{"timestamp":1743422400000,"open":124.27,"high":127.81,"low":123.22,"close":126.78,"volume":1303614.149}
{"timestamp":1743436800000,"open":126.77,"high":127.36,"low":123.83,"close":125.25,"volume":542225.867}
{"timestamp":1743451200000,"open":125.25,"high":126.27,"low":124.47,"close":124.54,"volume":464388.973}
{"timestamp":1743465600000,"open":124.53,"high":126.72,"low":123.74,"close":126.06,"volume":456527.231}
{"timestamp":1743480000000,"open":126.07,"high":126.78,"low":125.59,"close":126.69,"volume":289286.331}
{"timestamp":1743494400000,"open":126.69,"high":129.97,"low":126.68,"close":127.61,"volume":715628.001}
{"timestamp":1743508800000,"open":127.6,"high":130.55,"low":124.68,"close":129.27,"volume":1325487.084}
{"timestamp":1743523200000,"open":129.27,"high":129.64,"low":125.52,"close":126.82,"volume":491681.836}
{"timestamp":1743537600000,"open":126.82,"high":127.53,"low":125.3,"close":126.67,"volume":275667.365}
{"timestamp":1743552000000,"open":126.68,"high":126.96,"low":124.1,"close":124.32,"volume":360376.601}
{"timestamp":1743566400000,"open":124.32,"high":125.03,"low":123.5,"close":124.55,"volume":315887.887}
{"timestamp":1743580800000,"open":124.54,"high":126.73,"low":124.28,"close":125.69,"volume":343921.196}
{"timestamp":1743595200000,"open":125.7,"high":131.16,"low":125.12,"close":130.43,"volume":1459216.398}
{"timestamp":1743609600000,"open":130.43,"high":131.79,"low":129.17,"close":131.43,"volume":830662.196}
{"timestamp":1743624000000,"open":131.42,"high":136.21,"low":117.0,"close":117.42,"volume":2978844.402}
{"timestamp":1743638400000,"open":117.42,"high":120.94,"low":116.25,"close":119.8,"volume":1382064.844}
{"timestamp":1743652800000,"open":119.81,"high":120.86,"low":117.9,"close":118.64,"volume":839800.031}
{"timestamp":1743667200000,"open":118.64,"high":119.22,"low":115.11,"close":115.74,"volume":971616.952}
{"timestamp":1743681600000,"open":115.74,"high":116.04,"low":112.24,"close":114.16,"volume":1414822.953}
{"timestamp":1743696000000,"open":114.17,"high":116.0,"low":113.26,"close":115.42,"volume":882146.55}
{"timestamp":1743710400000,"open":115.43,"high":117.45,"low":115.08,"close":117.17,"volume":364415.948}
{"timestamp":1743724800000,"open":117.17,"high":117.5,"low":114.63,"close":115.4,"volume":496369.612}
{"timestamp":1743739200000,"open":115.41,"high":118.35,"low":114.73,"close":118.18,"volume":684370.718}
{"timestamp":1743753600000,"open":118.17,"high":119.94,"low":113.25,"close":114.54,"volume":1014820.91}
{"timestamp":1743768000000,"open":114.53,"high":120.99,"low":113.96,"close":118.6,"volume":1694857.327}
{"timestamp":1743782400000,"open":118.6,"high":123.98,"low":118.23,"close":122.61,"volume":1400599.221}
{"timestamp":1743796800000,"open":122.61,"high":124.0,"low":121.78,"close":122.79,"volume":430054.532}
{"timestamp":1743811200000,"open":122.8,"high":122.85,"low":120.66,"close":120.73,"volume":327845.359}
{"timestamp":1743825600000,"open":120.72,"high":121.32,"low":120.18,"close":121.07,"volume":215636.507}
{"timestamp":1743840000000,"open":121.07,"high":121.96,"low":119.86,"close":120.28,"volume":269080.287}
{"timestamp":1743854400000,"open":120.29,"high":120.33,"low":117.15,"close":117.55,"volume":467518.899}
{"timestamp":1743868800000,"open":117.55,"high":119.35,"low":117.52,"close":118.63,"volume":234342.093}
{"timestamp":1743883200000,"open":118.63,"high":120.56,"low":118.41,"close":120.32,"volume":269958.155}
{"timestamp":1743897600000,"open":120.33,"high":121.13,"low":119.43,"close":119.98,"volume":217230.754}
{"timestamp":1743912000000,"open":119.99,"high":120.6,"low":118.82,"close":119.21,"volume":213970.852}
{"timestamp":1743926400000,"open":119.2,"high":120.18,"low":118.18,"close":118.62,"volume":214065.208}
{"timestamp":1743940800000,"open":118.61,"high":118.86,"low":114.3,"close":114.97,"volume":755225.63}
{"timestamp":1743955200000,"open":114.96,"high":115.26,"low":106.28,"close":108.07,"volume":1992197.845}
{"timestamp":1743969600000,"open":108.08,"high":108.55,"low":103.81,"close":105.91,"volume":1541656.696}
{"timestamp":1743984000000,"open":105.9,"high":107.82,"low":102.22,"close":103.27,"volume":1464905.201}
{"timestamp":1743998400000,"open":103.27,"high":103.77,"low":95.26,"close":97.14,"volume":2680762.496}
{"timestamp":1744012800000,"open":97.14,"high":102.64,"low":96.93,"close":100.29,"volume":1763746.244}
{"timestamp":1744027200000,"open":100.3,"high":113.0,"low":99.74,"close":106.65,"volume":4896344.113}
{"timestamp":1744041600000,"open":106.65,"high":107.98,"low":103.56,"close":105.75,"volume":1254447.666}
{"timestamp":1744056000000,"open":105.75,"high":109.3,"low":105.74,"close":106.99,"volume":570459.273}
{"timestamp":1744070400000,"open":106.98,"high":112.58,"low":106.65,"close":111.31,"volume":902739.705}
{"timestamp":1744084800000,"open":111.3,"high":112.16,"low":107.97,"close":108.7,"volume":627406.872}
{"timestamp":1744099200000,"open":108.69,"high":111.82,"low":107.15,"close":111.56,"volume":649111.464}
{"timestamp":1744113600000,"open":111.56,"high":112.2,"low":106.68,"close":107.2,"volume":1520093.694}
{"timestamp":1744128000000,"open":107.19,"high":107.29,"low":102.96,"close":104.06,"volume":1419684.359}
{"timestamp":1744142400000,"open":104.06,"high":106.48,"low":103.67,"close":105.4,"volume":720093.688}
{"timestamp":1744156800000,"open":105.4,"high":106.6,"low":101.26,"close":103.15,"volume":1281631.768}
{"timestamp":1744171200000,"open":103.14,"high":107.85,"low":103.04,"close":107.37,"volume":1092739.892}
{"timestamp":1744185600000,"open":107.37,"high":108.26,"low":102.75,"close":103.43,"volume":1123041.729}
{"timestamp":1744200000000,"open":103.42,"high":107.43,"low":102.31,"close":106.54,"volume":1144877.072}
{"timestamp":1744214400000,"open":106.54,"high":121.0,"low":106.22,"close":118.95,"volume":3832842.415}
{"timestamp":1744228800000,"open":118.95,"high":120.5,"low":118.07,"close":119.05,"volume":859453.263}
{"timestamp":1744243200000,"open":119.05,"high":119.3,"low":114.5,"close":115.49,"volume":733019.523}
{"timestamp":1744257600000,"open":115.5,"high":116.99,"low":114.05,"close":114.78,"volume":1103888.042}
{"timestamp":1744272000000,"open":114.79,"high":115.24,"low":113.39,"close":113.95,"volume":556270.738}
{"timestamp":1744286400000,"open":113.94,"high":115.76,"low":109.39,"close":109.6,"volume":1731619.491}
{"timestamp":1744300800000,"open":109.6,"high":111.9,"low":108.21,"close":111.34,"volume":1048568.877}
{"timestamp":1744315200000,"open":111.34,"high":113.4,"low":111.27,"close":112.81,"volume":392957.958}
{"timestamp":1744329600000,"open":112.8,"high":115.78,"low":112.16,"close":115.41,"volume":520424.442}
{"timestamp":1744344000000,"open":115.42,"high":117.76,"low":115.0,"close":116.59,"volume":388685.254}
{"timestamp":1744358400000,"open":116.6,"high":119.4,"low":115.87,"close":118.02,"volume":945814.241}
{"timestamp":1744372800000,"open":118.03,"high":121.57,"low":117.58,"close":119.91,"volume":1354246.441}
{"timestamp":1744387200000,"open":119.91,"high":122.0,"low":118.66,"close":120.87,"volume":740557.094}
{"timestamp":1744401600000,"open":120.87,"high":122.65,"low":119.99,"close":121.41,"volume":394339.417}
{"timestamp":1744416000000,"open":121.41,"high":122.23,"low":119.41,"close":120.18,"volume":440133.08}
{"timestamp":1744430400000,"open":120.18,"high":124.57,"low":119.82,"close":124.26,"volume":836715.985}
{"timestamp":1744444800000,"open":124.26,"high":125.52,"low":124.01,"close":124.6,"volume":467294.75}
{"timestamp":1744459200000,"open":124.6,"high":131.77,"low":124.39,"close":130.47,"volume":1413322.317}
{"timestamp":1744473600000,"open":130.47,"high":131.55,"low":128.2,"close":130.71,"volume":749731.3}
{"timestamp":1744488000000,"open":130.72,"high":134.11,"low":130.6,"close":132.24,"volume":713068.423}
{"timestamp":1744502400000,"open":132.24,"high":133.96,"low":130.87,"close":131.81,"volume":626515.872}
{"timestamp":1744516800000,"open":131.81,"high":132.03,"low":128.17,"close":128.55,"volume":592221.793}
{"timestamp":1744531200000,"open":128.55,"high":131.61,"low":128.2,"close":129.82,"volume":601099.587}
{"timestamp":1744545600000,"open":129.82,"high":130.43,"low":126.78,"close":128.72,"volume":688010.234}
{"timestamp":1744560000000,"open":128.71,"high":132.56,"low":127.05,"close":128.21,"volume":762990.549}
{"timestamp":1744574400000,"open":128.22,"high":130.0,"low":125.32,"close":128.38,"volume":783532.568}
{"timestamp":1744588800000,"open":128.38,"high":136.13,"low":127.98,"close":131.73,"volume":969351.362}
{"timestamp":1744603200000,"open":131.74,"high":134.34,"low":131.1,"close":132.3,"volume":495931.913}
{"timestamp":1744617600000,"open":132.31,"high":134.17,"low":131.5,"close":133.5,"volume":542882.306}
{"timestamp":1744632000000,"open":133.5,"high":134.79,"low":128.12,"close":128.8,"volume":1180939.397}
{"timestamp":1744646400000,"open":128.8,"high":131.99,"low":128.08,"close":131.08,"volume":619493.674}
{"timestamp":1744660800000,"open":131.09,"high":131.19,"low":128.65,"close":129.42,"volume":341652.798}
{"timestamp":1744675200000,"open":129.41,"high":130.75,"low":127.71,"close":130.54,"volume":517850.864}
{"timestamp":1744689600000,"open":130.54,"high":132.3,"low":129.68,"close":131.55,"volume":396556.909}
{"timestamp":1744704000000,"open":131.55,"high":133.92,"low":131.34,"close":132.15,"volume":515048.186}
{"timestamp":1744718400000,"open":132.14,"high":134.45,"low":129.07,"close":129.61,"volume":930044.329}
{"timestamp":1744732800000,"open":129.62,"high":130.6,"low":127.31,"close":127.88,"volume":538794.561}
{"timestamp":1744747200000,"open":127.89,"high":128.59,"low":125.82,"close":126.11,"volume":533187.648}
{"timestamp":1744761600000,"open":126.1,"high":127.35,"low":124.8,"close":126.44,"volume":533551.256}
{"timestamp":1744776000000,"open":126.45,"high":126.68,"low":124.37,"close":124.78,"volume":414706.324}
{"timestamp":1744790400000,"open":124.78,"high":126.68,"low":123.49,"close":126.27,"volume":603391.926}
{"timestamp":1744804800000,"open":126.26,"high":129.6,"low":124.46,"close":128.39,"volume":1203324.57}
{"timestamp":1744819200000,"open":128.4,"high":133.91,"low":124.86,"close":132.45,"volume":1847730.44}
{"timestamp":1744833600000,"open":132.45,"high":133.71,"low":130.78,"close":131.33,"volume":718064.478}
{"timestamp":1744848000000,"open":131.33,"high":132.67,"low":129.5,"close":129.79,"volume":543337.549}
{"timestamp":1744862400000,"open":129.79,"high":135.59,"low":129.62,"close":134.26,"volume":769719.73}
{"timestamp":1744876800000,"open":134.25,"high":135.0,"low":132.43,"close":133.12,"volume":522574.074}
{"timestamp":1744891200000,"open":133.12,"high":134.5,"low":130.55,"close":133.45,"volume":851429.304}
{"timestamp":1744905600000,"open":133.45,"high":136.2,"low":132.0,"close":132.91,"volume":803140.577}
{"timestamp":1744920000000,"open":132.91,"high":135.29,"low":132.91,"close":134.83,"volume":327258.484}
{"timestamp":1744934400000,"open":134.84,"high":136.02,"low":133.78,"close":134.51,"volume":547917.484}
{"timestamp":1744948800000,"open":134.52,"high":135.03,"low":133.26,"close":134.91,"volume":402212.327}
{"timestamp":1744963200000,"open":134.91,"high":135.54,"low":133.56,"close":134.27,"volume":388279.807}
{"timestamp":1744977600000,"open":134.27,"high":135.21,"low":132.47,"close":132.91,"volume":832148.24}
{"timestamp":1744992000000,"open":132.91,"high":134.47,"low":132.69,"close":134.21,"volume":221737.273}
{"timestamp":1745006400000,"open":134.21,"high":134.4,"low":133.23,"close":134.04,"volume":164046.743}
{"timestamp":1745020800000,"open":134.05,"high":139.16,"low":133.58,"close":138.82,"volume":873032.032}
{"timestamp":1745035200000,"open":138.82,"high":139.47,"low":137.78,"close":138.76,"volume":378654.863}
{"timestamp":1745049600000,"open":138.76,"high":139.96,"low":138.47,"close":138.77,"volume":460949.872}
{"timestamp":1745064000000,"open":138.77,"high":140.5,"low":138.51,"close":138.95,"volume":407392.445}
{"timestamp":1745078400000,"open":138.96,"high":139.49,"low":137.67,"close":138.71,"volume":509276.06}
{"timestamp":1745092800000,"open":138.7,"high":139.9,"low":138.34,"close":139.87,"volume":186732.796}
{"timestamp":1745107200000,"open":139.86,"high":141.96,"low":139.4,"close":140.96,"volume":451629.395}
{"timestamp":1745121600000,"open":140.96,"high":141.62,"low":138.6,"close":139.61,"volume":419899.112}
{"timestamp":1745136000000,"open":139.61,"high":139.8,"low":135.82,"close":136.38,"volume":1401727.604}
{"timestamp":1745150400000,"open":136.38,"high":138.03,"low":135.64,"close":135.94,"volume":601538.546}
{"timestamp":1745164800000,"open":135.94,"high":137.25,"low":135.72,"close":137.2,"volume":287638.289}
{"timestamp":1745179200000,"open":137.19,"high":138.5,"low":136.37,"close":137.86,"volume":335665.669}
{"timestamp":1745193600000,"open":137.86,"high":143.25,"low":137.66,"close":139.39,"volume":1048611.685}
{"timestamp":1745208000000,"open":139.39,"high":141.85,"low":139.22,"close":140.17,"volume":515627.088}
{"timestamp":1745222400000,"open":140.18,"high":141.14,"low":138.31,"close":138.99,"volume":385571.883}
{"timestamp":1745236800000,"open":138.98,"high":140.11,"low":136.76,"close":138.33,"volume":914772.915}
{"timestamp":1745251200000,"open":138.32,"high":138.81,"low":133.82,"close":136.94,"volume":1439910.656}
{"timestamp":1745265600000,"open":136.94,"high":137.43,"low":135.35,"close":136.56,"volume":352906.276}
{"timestamp":1745280000000,"open":136.57,"high":139.87,"low":134.68,"close":139.35,"volume":613827.632}
{"timestamp":1745294400000,"open":139.35,"high":140.62,"low":138.43,"close":140.19,"volume":570257.469}
{"timestamp":1745308800000,"open":140.19,"high":140.77,"low":138.96,"close":140.45,"volume":391298.379}
{"timestamp":1745323200000,"open":140.45,"high":145.52,"low":140.05,"close":145.32,"volume":1380713.563}
{"timestamp":1745337600000,"open":145.31,"high":147.71,"low":143.52,"close":144.24,"volume":964839.29}
{"timestamp":1745352000000,"open":144.24,"high":150.23,"low":143.46,"close":148.79,"volume":1157473.203}
{"timestamp":1745366400000,"open":148.78,"high":149.47,"low":147.13,"close":149.24,"volume":621507.273}
{"timestamp":1745380800000,"open":149.24,"high":152.3,"low":148.58,"close":151.58,"volume":899298.892}
{"timestamp":1745395200000,"open":151.58,"high":153.74,"low":151.0,"close":152.09,"volume":888149.692}
{"timestamp":1745409600000,"open":152.09,"high":154.21,"low":148.71,"close":151.41,"volume":1499295.107}
{"timestamp":1745424000000,"open":151.41,"high":152.49,"low":148.94,"close":150.16,"volume":590127.94}
{"timestamp":1745438400000,"open":150.16,"high":151.82,"low":149.83,"close":151.1,"volume":302999.566}
{"timestamp":1745452800000,"open":151.1,"high":151.45,"low":147.66,"close":147.76,"volume":517099.25}
{"timestamp":1745467200000,"open":147.76,"high":149.17,"low":146.95,"close":147.17,"volume":426678.601}
{"timestamp":1745481600000,"open":147.16,"high":147.8,"low":144.87,"close":147.7,"volume":796094.133}
{"timestamp":1745496000000,"open":147.7,"high":151.46,"low":147.07,"close":149.34,"volume":790217.881}
{"timestamp":1745510400000,"open":149.35,"high":152.45,"low":148.84,"close":151.54,"volume":660109.668}
{"timestamp":1745524800000,"open":151.54,"high":152.9,"low":150.0,"close":152.55,"volume":345660.951}
{"timestamp":1745539200000,"open":152.55,"high":154.5,"low":150.53,"close":151.74,"volume":594679.235}
{"timestamp":1745553600000,"open":151.73,"high":155.0,"low":150.73,"close":154.86,"volume":500602.292}
{"timestamp":1745568000000,"open":154.85,"high":155.02,"low":152.94,"close":154.75,"volume":703703.672}
{"timestamp":1745582400000,"open":154.75,"high":157.0,"low":152.2,"close":152.94,"volume":1379529.65}
{"timestamp":1745596800000,"open":152.94,"high":153.24,"low":150.43,"close":151.4,"volume":639178.741}
{"timestamp":1745611200000,"open":151.39,"high":152.5,"low":149.87,"close":150.82,"volume":409074.383}
{"timestamp":1745625600000,"open":150.82,"high":153.17,"low":150.82,"close":151.36,"volume":328735.587}
{"timestamp":1745640000000,"open":151.36,"high":152.35,"low":150.0,"close":151.36,"volume":242846.799}
{"timestamp":1745654400000,"open":151.36,"high":152.33,"low":148.0,"close":148.51,"volume":480272.965}
{"timestamp":1745668800000,"open":148.51,"high":149.58,"low":147.75,"close":149.31,"volume":378129.548}
{"timestamp":1745683200000,"open":149.32,"high":149.46,"low":148.33,"close":149.25,"volume":168710.431}
{"timestamp":1745697600000,"open":149.24,"high":149.66,"low":148.34,"close":149.21,"volume":168110.55}
{"timestamp":1745712000000,"open":149.22,"high":150.41,"low":146.07,"close":147.55,"volume":452255.799}
{"timestamp":1745726400000,"open":147.56,"high":147.88,"low":145.51,"close":147.43,"volume":247164.955}
{"timestamp":1745740800000,"open":147.43,"high":148.77,"low":147.35,"close":147.95,"volume":172654.461}
{"timestamp":1745755200000,"open":147.96,"high":149.75,"low":147.0,"close":149.01,"volume":327987.42}
{"timestamp":1745769600000,"open":149.02,"high":150.25,"low":148.2,"close":150.03,"volume":194099.476}
{"timestamp":1745784000000,"open":150.02,"high":150.1,"low":147.83,"close":147.98,"volume":205815.78}
{"timestamp":1745798400000,"open":147.97,"high":149.6,"low":144.63,"close":148.39,"volume":624877.046}
{"timestamp":1745812800000,"open":148.38,"high":151.5,"low":148.38,"close":151.09,"volume":346144.631}
{"timestamp":1745827200000,"open":151.09,"high":153.4,"low":148.97,"close":151.7,"volume":991977.086}
{"timestamp":1745841600000,"open":151.69,"high":151.84,"low":145.54,"close":146.34,"volume":782658.061}
{"timestamp":1745856000000,"open":146.33,"high":148.88,"low":145.38,"close":148.43,"volume":487674.722}
{"timestamp":1745870400000,"open":148.42,"high":148.45,"low":146.54,"close":147.84,"volume":274618.899}
{"timestamp":1745884800000,"open":147.84,"high":149.21,"low":146.92,"close":147.47,"volume":418937.589}
{"timestamp":1745899200000,"open":147.46,"high":148.96,"low":145.55,"close":148.88,"volume":356386.869}
{"timestamp":1745913600000,"open":148.88,"high":149.5,"low":147.61,"close":149.0,"volume":379431.688}
{"timestamp":1745928000000,"open":148.99,"high":149.24,"low":146.86,"close":148.02,"volume":427607.843}
{"timestamp":1745942400000,"open":148.01,"high":150.39,"low":147.7,"close":149.29,"volume":424733.728}
{"timestamp":1745956800000,"open":149.28,"high":149.52,"low":145.0,"close":146.31,"volume":491894.775}
{"timestamp":1745971200000,"open":146.3,"high":148.67,"low":145.06,"close":148.17,"volume":425773.738}
{"timestamp":1745985600000,"open":148.17,"high":148.38,"low":146.11,"close":146.4,"volume":247386.191}
{"timestamp":1746000000000,"open":146.39,"high":148.0,"low":146.04,"close":147.94,"volume":175650.937}
{"timestamp":1746014400000,"open":147.93,"high":147.99,"low":140.32,"close":142.22,"volume":1056793.852}
{"timestamp":1746028800000,"open":142.21,"high":146.06,"low":141.37,"close":145.62,"volume":490311.415}
{"timestamp":1746043200000,"open":145.62,"high":148.12,"low":145.36,"close":147.54,"volume":384900.23}
{"timestamp":1746057600000,"open":147.54,"high":149.62,"low":147.54,"close":148.71,"volume":361054.475}
{"timestamp":1746072000000,"open":148.71,"high":150.25,"low":147.99,"close":149.8,"volume":333269.484}
{"timestamp":1746086400000,"open":149.79,"high":152.47,"low":149.56,"close":151.75,"volume":486460.951}
{"timestamp":1746100800000,"open":151.75,"high":153.99,"low":150.62,"close":151.8,"volume":867442.077}
{"timestamp":1746115200000,"open":151.8,"high":152.86,"low":150.04,"close":150.26,"volume":775061.065}
{"timestamp":1746129600000,"open":150.26,"high":150.96,"low":149.87,"close":150.85,"volume":213993.402}
{"timestamp":1746144000000,"open":150.85,"high":151.72,"low":149.99,"close":150.78,"volume":371032.51}
{"timestamp":1746158400000,"open":150.78,"high":151.05,"low":148.37,"close":148.52,"volume":412808.32}
{"timestamp":1746172800000,"open":148.52,"high":150.81,"low":148.4,"close":150.73,"volume":241501.893}
{"timestamp":1746187200000,"open":150.72,"high":151.91,"low":149.28,"close":149.88,"volume":557526.504}
{"timestamp":1746201600000,"open":149.89,"high":151.43,"low":147.7,"close":148.08,"volume":414267.28}
{"timestamp":1746216000000,"open":148.09,"high":148.65,"low":147.3,"close":148.05,"volume":219126.566}
{"timestamp":1746230400000,"open":148.04,"high":149.05,"low":147.52,"close":148.3,"volume":210266.37}
{"timestamp":1746244800000,"open":148.3,"high":148.58,"low":147.38,"close":148.08,"volume":176952.341}
{"timestamp":1746259200000,"open":148.08,"high":148.4,"low":146.68,"close":147.14,"volume":303702.758}
{"timestamp":1746273600000,"open":147.14,"high":149.0,"low":147.13,"close":148.46,"volume":307870.686}
{"timestamp":1746288000000,"open":148.47,"high":148.47,"low":145.82,"close":147.42,"volume":266722.962}
{"timestamp":1746302400000,"open":147.42,"high":147.91,"low":146.63,"close":146.71,"volume":141068.443}
{"timestamp":1746316800000,"open":146.71,"high":147.71,"low":145.5,"close":145.61,"volume":190012.87}
{"timestamp":1746331200000,"open":145.61,"high":146.54,"low":145.17,"close":145.62,"volume":235365.637}
{"timestamp":1746345600000,"open":145.62,"high":146.01,"low":144.68,"close":145.45,"volume":388439.088}
{"timestamp":1746360000000,"open":145.46,"high":147.27,"low":144.94,"close":146.84,"volume":241870.325}
{"timestamp":1746374400000,"open":146.83,"high":147.81,"low":146.0,"close":146.18,"volume":250358.408}
{"timestamp":1746388800000,"open":146.18,"high":147.14,"low":143.5,"close":143.95,"volume":307312.225}
{"timestamp":1746403200000,"open":143.94,"high":145.44,"low":142.5,"close":144.91,"volume":355187.502}
{"timestamp":1746417600000,"open":144.91,"high":147.36,"low":144.89,"close":146.88,"volume":276946.352}
{"timestamp":1746432000000,"open":146.88,"high":147.05,"low":143.56,"close":144.19,"volume":274401.447}
{"timestamp":1746446400000,"open":144.18,"high":145.42,"low":143.16,"close":143.76,"volume":388956.856}
{"timestamp":1746460800000,"open":143.76,"high":147.14,"low":143.68,"close":146.48,"volume":407143.464}
{"timestamp":1746475200000,"open":146.48,"high":147.73,"low":144.95,"close":146.72,"volume":328360.18}
{"timestamp":1746489600000,"open":146.72,"high":146.83,"low":143.8,"close":144.63,"volume":367296.356}
{"timestamp":1746504000000,"open":144.63,"high":145.88,"low":144.32,"close":145.28,"volume":204464.029}
{"timestamp":1746518400000,"open":145.27,"high":145.28,"low":142.0,"close":142.57,"volume":424425.083}
{"timestamp":1746532800000,"open":142.57,"high":143.96,"low":141.41,"close":143.18,"volume":462147.178}
{"timestamp":1746547200000,"open":143.18,"high":145.28,"low":142.42,"close":144.85,"volume":381449.415}
{"timestamp":1746561600000,"open":144.85,"high":147.23,"low":143.52,"close":146.88,"volume":512528.874}
{"timestamp":1746576000000,"open":146.89,"high":149.54,"low":145.43,"close":146.24,"volume":576871.733}
{"timestamp":1746590400000,"open":146.23,"high":147.32,"low":145.43,"close":147.27,"volume":197765.439}
{"timestamp":1746604800000,"open":147.27,"high":148.29,"low":146.93,"close":147.59,"volume":275188.956}
{"timestamp":1746619200000,"open":147.6,"high":147.74,"low":145.43,"close":145.75,"volume":380726.041}
{"timestamp":1746633600000,"open":145.75,"high":147.34,"low":144.68,"close":145.77,"volume":525191.445}
{"timestamp":1746648000000,"open":145.77,"high":148.35,"low":145.48,"close":147.32,"volume":484822.67}
{"timestamp":1746662400000,"open":147.32,"high":151.19,"low":147.08,"close":150.87,"volume":586318.16}
{"timestamp":1746676800000,"open":150.88,"high":151.97,"low":149.97,"close":151.57,"volume":786307.046}
{"timestamp":1746691200000,"open":151.57,"high":155.28,"low":151.53,"close":154.57,"volume":695506.267}
{"timestamp":1746705600000,"open":154.57,"high":163.18,"low":154.18,"close":160.24,"volume":1803513.916}
{"timestamp":1746720000000,"open":160.23,"high":161.07,"low":158.52,"close":160.53,"volume":1104587.546}
{"timestamp":1746734400000,"open":160.54,"high":164.6,"low":159.75,"close":164.46,"volume":1064389.683}
{"timestamp":1746748800000,"open":164.46,"high":164.46,"low":161.34,"close":161.37,"volume":644843.302}
{"timestamp":1746763200000,"open":161.37,"high":166.91,"low":161.07,"close":165.08,"volume":826538.8}
{"timestamp":1746777600000,"open":165.08,"high":176.15,"low":164.3,"close":172.32,"volume":2367640.729}
{"timestamp":1746792000000,"open":172.33,"high":173.44,"low":167.36,"close":170.75,"volume":1428271.654}
{"timestamp":1746806400000,"open":170.76,"high":172.58,"low":168.59,"close":171.89,"volume":672993.851}
{"timestamp":1746820800000,"open":171.9,"high":173.81,"low":171.15,"close":172.78,"volume":378286.313}
{"timestamp":1746835200000,"open":172.77,"high":175.19,"low":170.66,"close":171.59,"volume":449443.818}
{"timestamp":1746849600000,"open":171.59,"high":172.54,"low":169.76,"close":172.32,"volume":387316.261}
{"timestamp":1746864000000,"open":172.32,"high":173.4,"low":168.72,"close":169.0,"volume":671046.586}
{"timestamp":1746878400000,"open":169.0,"high":172.03,"low":169.0,"close":171.07,"volume":415046.499}
{"timestamp":1746892800000,"open":171.07,"high":173.83,"low":170.86,"close":172.22,"volume":523576.162}
{"timestamp":1746907200000,"open":172.22,"high":178.98,"low":171.41,"close":177.89,"volume":893271.853}
{"timestamp":1746921600000,"open":177.89,"high":180.26,"low":172.92,"close":175.86,"volume":1151356.383}
{"timestamp":1746936000000,"open":175.86,"high":177.7,"low":172.29,"close":172.6,"volume":476338.515}
{"timestamp":1746950400000,"open":172.61,"high":175.04,"low":172.58,"close":174.76,"volume":320930.122}
{"timestamp":1746964800000,"open":174.76,"high":175.22,"low":169.35,"close":170.48,"volume":582839.69}
{"timestamp":1746979200000,"open":170.48,"high":173.43,"low":169.4,"close":172.73,"volume":419532.052}
{"timestamp":1746993600000,"open":172.72,"high":173.85,"low":171.26,"close":173.19,"volume":259732.758}
{"timestamp":1747008000000,"open":173.2,"high":176.88,"low":171.74,"close":174.9,"volume":698943.076}
{"timestamp":1747022400000,"open":174.9,"high":179.79,"low":173.63,"close":176.09,"volume":1397760.785}
{"timestamp":1747036800000,"open":176.08,"high":177.01,"low":173.64,"close":174.11,"volume":791743.579}
{"timestamp":1747051200000,"open":174.1,"high":181.46,"low":174.0,"close":174.4,"volume":1841197.937}
{"timestamp":1747065600000,"open":174.39,"high":176.67,"low":168.31,"close":171.22,"volume":1132361.922}
{"timestamp":1747080000000,"open":171.22,"high":174.81,"low":170.41,"close":174.22,"volume":383725.678}
{"timestamp":1747094400000,"open":174.22,"high":174.38,"low":166.94,"close":166.97,"volume":725687.793}
{"timestamp":1747108800000,"open":166.98,"high":172.44,"low":166.18,"close":171.49,"volume":531456.72}
{"timestamp":1747123200000,"open":171.49,"high":175.15,"low":170.93,"close":174.0,"volume":444451.876}
{"timestamp":1747137600000,"open":174.0,"high":176.31,"low":172.11,"close":176.09,"volume":968525.19}
{"timestamp":1747152000000,"open":176.08,"high":184.45,"low":175.72,"close":182.05,"volume":1184464.876}
{"timestamp":1747166400000,"open":182.05,"high":184.83,"low":180.35,"close":183.75,"volume":732456.943}
{"timestamp":1747180800000,"open":183.75,"high":184.88,"low":179.11,"close":180.28,"volume":892108.183}
{"timestamp":1747195200000,"open":180.28,"high":183.99,"low":179.86,"close":181.72,"volume":537256.044}
{"timestamp":1747209600000,"open":181.73,"high":182.62,"low":177.57,"close":181.06,"volume":708105.908}
{"timestamp":1747224000000,"open":181.06,"high":181.89,"low":175.6,"close":177.35,"volume":766121.297}
{"timestamp":1747238400000,"open":177.34,"high":177.68,"low":173.23,"close":177.06,"volume":482846.691}
{"timestamp":1747252800000,"open":177.07,"high":177.69,"low":175.22,"close":176.64,"volume":232717.13}
{"timestamp":1747267200000,"open":176.63,"high":178.33,"low":174.06,"close":174.06,"volume":426083.866}
{"timestamp":1747281600000,"open":174.06,"high":175.29,"low":169.76,"close":170.4,"volume":515629.439}
{"timestamp":1747296000000,"open":170.4,"high":173.06,"low":168.67,"close":171.09,"volume":491536.874}
{"timestamp":1747310400000,"open":171.08,"high":172.84,"low":166.98,"close":172.23,"volume":967334.357}
{"timestamp":1747324800000,"open":172.23,"high":174.49,"low":167.72,"close":169.76,"volume":630724.358}
{"timestamp":1747339200000,"open":169.77,"high":170.66,"low":166.7,"close":169.16,"volume":514728.83}
{"timestamp":1747353600000,"open":169.16,"high":173.68,"low":168.69,"close":172.62,"volume":601701.173}
{"timestamp":1747368000000,"open":172.62,"high":173.52,"low":170.98,"close":172.13,"volume":325723.391}
{"timestamp":1747382400000,"open":172.13,"high":174.21,"low":169.35,"close":172.81,"volume":470266.696}
{"timestamp":1747396800000,"open":172.82,"high":174.2,"low":170.85,"close":172.08,"volume":572666.991}
{"timestamp":1747411200000,"open":172.09,"high":172.72,"low":169.73,"close":171.44,"volume":338527.912}
{"timestamp":1747425600000,"open":171.43,"high":171.43,"low":166.36,"close":167.4,"volume":457500.508}
{"timestamp":1747440000000,"open":167.4,"high":168.65,"low":164.01,"close":168.26,"volume":718454.782}
{"timestamp":1747454400000,"open":168.26,"high":169.99,"low":166.97,"close":168.55,"volume":308739.525}
{"timestamp":1747468800000,"open":168.55,"high":169.38,"low":166.71,"close":167.6,"volume":308673.825}
{"timestamp":1747483200000,"open":167.6,"high":168.23,"low":165.82,"close":167.31,"volume":246994.126}
{"timestamp":1747497600000,"open":167.31,"high":167.52,"low":164.4,"close":165.25,"volume":355959.501}
{"timestamp":1747512000000,"open":165.25,"high":167.93,"low":164.36,"close":165.94,"volume":323299.947}
{"timestamp":1747526400000,"open":165.94,"high":167.9,"low":165.85,"close":166.9,"volume":257060.17}
{"timestamp":1747540800000,"open":166.91,"high":170.72,"low":166.88,"close":170.68,"volume":291793.914}
{"timestamp":1747555200000,"open":170.68,"high":172.0,"low":170.56,"close":170.79,"volume":274171.724}
{"timestamp":1747569600000,"open":170.78,"high":176.67,"low":170.2,"close":176.26,"volume":564060.339}
{"timestamp":1747584000000,"open":176.26,"high":176.77,"low":166.51,"close":166.65,"volume":956928.492}
{"timestamp":1747598400000,"open":166.64,"high":174.28,"low":164.54,"close":173.3,"volume":850596.297}
{"timestamp":1747612800000,"open":173.3,"high":173.94,"low":165.0,"close":165.35,"volume":833700.651}
{"timestamp":1747627200000,"open":165.35,"high":166.84,"low":159.44,"close":161.89,"volume":1070074.648}
{"timestamp":1747641600000,"open":161.9,"high":162.7,"low":160.44,"close":162.19,"volume":450687.283}
{"timestamp":1747656000000,"open":162.19,"high":164.76,"low":160.16,"close":164.21,"volume":704323.095}
{"timestamp":1747670400000,"open":164.2,"high":167.39,"low":162.78,"close":166.61,"volume":655781.865}
{"timestamp":1747684800000,"open":166.6,"high":167.8,"low":165.14,"close":166.86,"volume":361785.202}
{"timestamp":1747699200000,"open":166.87,"high":173.11,"low":166.78,"close":169.19,"volume":939665.023}
{"timestamp":1747713600000,"open":169.18,"high":170.64,"low":167.08,"close":167.34,"volume":438612.635}
{"timestamp":1747728000000,"open":167.35,"high":168.14,"low":165.23,"close":166.47,"volume":412925.344}
{"timestamp":1747742400000,"open":166.46,"high":167.36,"low":164.51,"close":166.64,"volume":465567.783}
{"timestamp":1747756800000,"open":166.63,"high":169.13,"low":164.56,"close":168.17,"volume":493020.493}
{"timestamp":1747771200000,"open":168.16,"high":169.38,"low":166.26,"close":168.59,"volume":385629.148}
{"timestamp":1747785600000,"open":168.59,"high":170.92,"low":166.78,"close":169.97,"volume":564366.717}
{"timestamp":1747800000000,"open":169.97,"high":171.76,"low":168.32,"close":168.85,"volume":588141.319}
{"timestamp":1747814400000,"open":168.85,"high":169.64,"low":167.35,"close":169.34,"volume":293404.644}
{"timestamp":1747828800000,"open":169.33,"high":173.65,"low":168.37,"close":172.17,"volume":881814.372}
{"timestamp":1747843200000,"open":172.17,"high":174.95,"low":165.51,"close":171.14,"volume":1367771.005}
{"timestamp":1747857600000,"open":171.14,"high":175.99,"low":169.12,"close":173.53,"volume":705112.343}
{"timestamp":1747872000000,"open":173.54,"high":177.52,"low":172.59,"close":176.82,"volume":829467.629}
{"timestamp":1747886400000,"open":176.83,"high":178.79,"low":175.26,"close":178.49,"volume":658437.282}
{"timestamp":1747900800000,"open":178.49,"high":180.87,"low":177.16,"close":178.08,"volume":767226.679}
{"timestamp":1747915200000,"open":178.07,"high":179.89,"low":176.94,"close":179.02,"volume":652369.756}
{"timestamp":1747929600000,"open":179.03,"high":180.36,"low":177.5,"close":177.85,"volume":417292.692}
{"timestamp":1747944000000,"open":177.86,"high":180.02,"low":177.31,"close":179.68,"volume":283428.824}
{"timestamp":1747958400000,"open":179.68,"high":185.4,"low":179.28,"close":185.0,"volume":1011102.678}
{"timestamp":1747972800000,"open":185.01,"high":185.32,"low":179.99,"close":182.55,"volume":682046.52}
{"timestamp":1747987200000,"open":182.56,"high":187.71,"low":177.1,"close":177.91,"volume":1214646.339}
{"timestamp":1748001600000,"open":177.91,"high":183.76,"low":173.29,"close":180.66,"volume":1875739.145}
{"timestamp":1748016000000,"open":180.67,"high":182.25,"low":178.41,"close":179.14,"volume":658649.745}
{"timestamp":1748030400000,"open":179.13,"high":179.26,"low":173.23,"close":174.01,"volume":670726.349}
{"timestamp":1748044800000,"open":174.0,"high":176.02,"low":172.5,"close":175.11,"volume":567108.51}
{"timestamp":1748059200000,"open":175.11,"high":176.39,"low":173.46,"close":173.92,"volume":396774.621}
{"timestamp":1748073600000,"open":173.93,"high":178.33,"low":173.24,"close":176.9,"volume":493749.295}
{"timestamp":1748088000000,"open":176.89,"high":177.13,"low":175.05,"close":176.31,"volume":333992.827}
{"timestamp":1748102400000,"open":176.32,"high":177.68,"low":175.31,"close":177.14,"volume":246176.007}
{"timestamp":1748116800000,"open":177.14,"high":177.91,"low":175.35,"close":175.87,"volume":280163.761}
{"timestamp":1748131200000,"open":175.87,"high":176.88,"low":170.36,"close":173.64,"volume":655947.136}
{"timestamp":1748145600000,"open":173.64,"high":174.41,"low":171.88,"close":172.34,"volume":250997.175}
{"timestamp":1748160000000,"open":172.35,"high":172.36,"low":170.13,"close":171.98,"volume":509827.658}
{"timestamp":1748174400000,"open":171.99,"high":172.66,"low":169.14,"close":170.29,"volume":453529.841}
{"timestamp":1748188800000,"open":170.29,"high":172.77,"low":169.18,"close":172.52,"volume":277011.47}
{"timestamp":1748203200000,"open":172.53,"high":175.91,"low":170.96,"close":175.74,"volume":383050.579}
{"timestamp":1748217600000,"open":175.75,"high":177.83,"low":175.04,"close":177.01,"volume":561576.419}
{"timestamp":1748232000000,"open":177.02,"high":179.02,"low":176.6,"close":178.16,"volume":377490.685}
{"timestamp":1748246400000,"open":178.15,"high":178.36,"low":176.42,"close":177.91,"volume":301608.628}
{"timestamp":1748260800000,"open":177.91,"high":178.8,"low":175.89,"close":177.49,"volume":394598.5}
{"timestamp":1748275200000,"open":177.49,"high":178.06,"low":173.48,"close":174.05,"volume":370308.058}
{"timestamp":1748289600000,"open":174.05,"high":176.04,"low":173.64,"close":174.91,"volume":209142.506}
{"timestamp":1748304000000,"open":174.92,"high":175.79,"low":171.24,"close":173.51,"volume":442931.777}
{"timestamp":1748318400000,"open":173.5,"high":175.9,"low":172.5,"close":175.46,"volume":310159.399}
{"timestamp":1748332800000,"open":175.47,"high":177.17,"low":175.01,"close":176.8,"volume":325899.007}
{"timestamp":1748347200000,"open":176.8,"high":179.41,"low":175.02,"close":178.44,"volume":784277.643}
{"timestamp":1748361600000,"open":178.45,"high":179.3,"low":177.43,"close":177.5,"volume":421320.612}
{"timestamp":1748376000000,"open":177.51,"high":178.64,"low":175.42,"close":176.71,"volume":283920.93}
{"timestamp":1748390400000,"open":176.72,"high":177.45,"low":174.22,"close":175.12,"volume":378541.176}
{"timestamp":1748404800000,"open":175.13,"high":175.33,"low":173.7,"close":173.89,"volume":241431.686}
{"timestamp":1748419200000,"open":173.9,"high":174.53,"low":172.86,"close":174.51,"volume":324581.336}
{"timestamp":1748433600000,"open":174.52,"high":175.13,"low":168.92,"close":169.7,"volume":873313.272}
{"timestamp":1748448000000,"open":169.71,"high":172.03,"low":169.13,"close":169.42,"volume":468085.791}
{"timestamp":1748462400000,"open":169.42,"high":172.66,"low":169.23,"close":172.21,"volume":248707.616}
{"timestamp":1748476800000,"open":172.22,"high":175.34,"low":171.35,"close":173.7,"volume":553385.443}
{"timestamp":1748491200000,"open":173.69,"high":173.95,"low":170.12,"close":172.23,"volume":326839.235}
{"timestamp":1748505600000,"open":172.23,"high":173.46,"low":171.64,"close":172.88,"volume":251627.217}
{"timestamp":1748520000000,"open":172.87,"high":172.92,"low":169.03,"close":169.75,"volume":598886.916}
{"timestamp":1748534400000,"open":169.76,"high":170.3,"low":166.03,"close":166.84,"volume":638605.666}
{"timestamp":1748548800000,"open":166.83,"high":168.55,"low":165.96,"close":166.71,"volume":272445.491}
{"timestamp":1748563200000,"open":166.71,"high":167.51,"low":160.13,"close":165.16,"volume":870221.324}
{"timestamp":1748577600000,"open":165.15,"high":165.86,"low":162.57,"close":162.68,"volume":449616.335}
{"timestamp":1748592000000,"open":162.68,"high":164.16,"low":161.48,"close":163.83,"volume":471072.652}
{"timestamp":1748606400000,"open":163.83,"high":163.96,"low":160.1,"close":161.23,"volume":615158.386}
{"timestamp":1748620800000,"open":161.23,"high":161.77,"low":156.01,"close":160.81,"volume":854414.851}
{"timestamp":1748635200000,"open":160.81,"high":161.03,"low":155.22,"close":156.2,"volume":509795.964}
{"timestamp":1748649600000,"open":156.2,"high":157.24,"low":152.14,"close":154.16,"volume":765681.06}
{"timestamp":1748664000000,"open":154.15,"high":155.86,"low":153.03,"close":154.84,"volume":240770.021}
{"timestamp":1748678400000,"open":154.85,"high":155.26,"low":152.62,"close":152.92,"volume":320380.365}
{"timestamp":1748692800000,"open":152.92,"high":156.77,"low":152.57,"close":155.63,"volume":468158.657}
{"timestamp":1748707200000,"open":155.64,"high":157.97,"low":155.19,"close":157.52,"volume":332668.951}
{"timestamp":1748721600000,"open":157.53,"high":158.01,"low":156.31,"close":156.45,"volume":224598.698}
{"timestamp":1748736000000,"open":156.45,"high":156.73,"low":153.4,"close":154.72,"volume":317942.344}
{"timestamp":1748750400000,"open":154.72,"high":155.94,"low":154.14,"close":154.45,"volume":192199.525}
{"timestamp":1748764800000,"open":154.45,"high":154.64,"low":150.59,"close":152.05,"volume":453558.121}
{"timestamp":1748779200000,"open":152.05,"high":154.57,"low":150.66,"close":154.17,"volume":309017.595}
{"timestamp":1748793600000,"open":154.18,"high":156.73,"low":153.47,"close":155.89,"volume":510490.716}
{"timestamp":1748808000000,"open":155.88,"high":157.92,"low":155.18,"close":157.68,"volume":258922.74}
{"timestamp":1748822400000,"open":157.68,"high":158.93,"low":155.36,"close":155.46,"volume":379930.487}
{"timestamp":1748836800000,"open":155.46,"high":156.73,"low":154.66,"close":155.55,"volume":284845.699}
{"timestamp":1748851200000,"open":155.54,"high":156.55,"low":152.95,"close":153.45,"volume":492813.738}
{"timestamp":1748865600000,"open":153.44,"high":154.5,"low":151.67,"close":153.16,"volume":577659.613}
{"timestamp":1748880000000,"open":153.16,"high":155.13,"low":151.77,"close":152.95,"volume":389282.236}
{"timestamp":1748894400000,"open":152.96,"high":157.24,"low":152.92,"close":156.83,"volume":377520.418}
{"timestamp":1748908800000,"open":156.83,"high":162.38,"low":156.39,"close":159.44,"volume":768092.556}
{"timestamp":1748923200000,"open":159.45,"high":160.2,"low":158.22,"close":159.82,"volume":261021.457}
{"timestamp":1748937600000,"open":159.83,"high":161.65,"low":158.28,"close":160.56,"volume":374046.947}
{"timestamp":1748952000000,"open":160.56,"high":163.64,"low":159.44,"close":162.2,"volume":594658.998}
{"timestamp":1748966400000,"open":162.21,"high":162.41,"low":159.98,"close":160.56,"volume":328225.45}
{"timestamp":1748980800000,"open":160.56,"high":160.59,"low":154.14,"close":155.19,"volume":523539.737}
{"timestamp":1748995200000,"open":155.19,"high":157.63,"low":154.18,"close":156.56,"volume":418735.688}
{"timestamp":1749009600000,"open":156.57,"high":157.02,"low":155.72,"close":156.42,"volume":178183.765}
{"timestamp":1749024000000,"open":156.42,"high":157.92,"low":155.72,"close":155.92,"volume":245382.814}
{"timestamp":1749038400000,"open":155.92,"high":157.97,"low":154.58,"close":157.13,"volume":401742.744}
{"timestamp":1749052800000,"open":157.13,"high":157.57,"low":155.28,"close":155.37,"volume":239970.463}
{"timestamp":1749067200000,"open":155.36,"high":155.59,"low":152.94,"close":153.26,"volume":506630.95}
{"timestamp":1749081600000,"open":153.27,"high":154.61,"low":153.0,"close":153.83,"volume":320665.732}
{"timestamp":1749096000000,"open":153.84,"high":154.15,"low":151.9,"close":152.44,"volume":761586.149}
{"timestamp":1749110400000,"open":152.44,"high":153.04,"low":151.28,"close":152.37,"volume":322959.042}
{"timestamp":1749124800000,"open":152.38,"high":154.41,"low":148.54,"close":150.9,"volume":833077.738}
{"timestamp":1749139200000,"open":150.9,"high":151.11,"low":144.15,"close":146.2,"volume":985248.608}
{"timestamp":1749153600000,"open":146.2,"high":146.6,"low":141.53,"close":144.29,"volume":1034503.806}
{"timestamp":1749168000000,"open":144.28,"high":146.85,"low":144.11,"close":146.84,"volume":359753.145}
{"timestamp":1749182400000,"open":146.84,"high":148.25,"low":146.65,"close":147.4,"volume":314776.104}
{"timestamp":1749196800000,"open":147.4,"high":149.61,"low":147.24,"close":149.1,"volume":331158.082}
{"timestamp":1749211200000,"open":149.11,"high":152.39,"low":149.11,"close":151.08,"volume":652005.603}
{"timestamp":1749225600000,"open":151.09,"high":151.56,"low":148.46,"close":149.09,"volume":326373.539}
{"timestamp":1749240000000,"open":149.1,"high":149.97,"low":147.68,"close":147.83,"volume":183724.641}
{"timestamp":1749254400000,"open":147.82,"high":149.71,"low":146.84,"close":149.46,"volume":242735.582}
{"timestamp":1749268800000,"open":149.47,"high":152.84,"low":148.99,"close":152.38,"volume":300726.678}
{"timestamp":1749283200000,"open":152.37,"high":152.72,"low":151.23,"close":151.45,"volume":179152.49}
{"timestamp":1749297600000,"open":151.45,"high":152.42,"low":150.71,"close":150.99,"volume":318207.437}
{"timestamp":1749312000000,"open":151.0,"high":151.61,"low":150.15,"close":150.58,"volume":210222.573}
{"timestamp":1749326400000,"open":150.57,"high":151.49,"low":149.76,"close":150.06,"volume":157159.855}
{"timestamp":1749340800000,"open":150.07,"high":150.35,"low":149.15,"close":149.85,"volume":219074.514}
{"timestamp":1749355200000,"open":149.85,"high":150.51,"low":149.13,"close":149.31,"volume":138677.605}
{"timestamp":1749369600000,"open":149.3,"high":149.71,"low":147.88,"close":149.62,"volume":232937.473}
{"timestamp":1749384000000,"open":149.62,"high":151.19,"low":149.02,"close":150.7,"volume":225287.801}
{"timestamp":1749398400000,"open":150.69,"high":154.52,"low":150.64,"close":154.46,"volume":433260.695}
{"timestamp":1749412800000,"open":154.47,"high":155.3,"low":152.13,"close":152.45,"volume":314762.278}
{"timestamp":1749427200000,"open":152.45,"high":153.17,"low":150.79,"close":151.54,"volume":288776.062}
{"timestamp":1749441600000,"open":151.54,"high":151.87,"low":149.58,"close":150.88,"volume":272080.358}
{"timestamp":1749456000000,"open":150.87,"high":156.61,"low":150.4,"close":155.62,"volume":727822.673}
{"timestamp":1749470400000,"open":155.62,"high":155.83,"low":153.07,"close":155.02,"volume":541305.262}
{"timestamp":1749484800000,"open":155.02,"high":157.01,"low":155.0,"close":155.75,"volume":538679.122}
{"timestamp":1749499200000,"open":155.76,"high":161.73,"low":155.72,"close":161.16,"volume":711064.788}
{"timestamp":1749513600000,"open":161.16,"high":161.82,"low":158.69,"close":159.17,"volume":373703.071}
{"timestamp":1749528000000,"open":159.18,"high":159.61,"low":157.4,"close":158.45,"volume":343045.127}
{"timestamp":1749542400000,"open":158.46,"high":161.51,"low":157.15,"close":160.85,"volume":537599.279}
{"timestamp":1749556800000,"open":160.85,"high":161.99,"low":156.32,"close":158.02,"volume":717430.019}
{"timestamp":1749571200000,"open":158.03,"high":165.48,"low":157.1,"close":163.61,"volume":982700.13}
{"timestamp":1749585600000,"open":163.61,"high":165.67,"low":162.86,"close":165.12,"volume":635081.537}
{"timestamp":1749600000000,"open":165.12,"high":167.46,"low":163.43,"close":166.67,"volume":766347.637}
{"timestamp":1749614400000,"open":166.67,"high":167.15,"low":164.35,"close":166.65,"volume":437800.647}
{"timestamp":1749628800000,"open":166.65,"high":167.19,"low":164.0,"close":164.5,"volume":533461.191}
{"timestamp":1749643200000,"open":164.5,"high":168.36,"low":163.73,"close":167.26,"volume":1038023.646}
{"timestamp":1749657600000,"open":167.27,"high":167.44,"low":162.39,"close":162.64,"volume":656756.969}
{"timestamp":1749672000000,"open":162.64,"high":163.86,"low":159.21,"close":160.97,"volume":587034.909}
{"timestamp":1749686400000,"open":160.98,"high":161.28,"low":159.28,"close":159.87,"volume":426395.638}
{"timestamp":1749700800000,"open":159.87,"high":160.56,"low":158.28,"close":158.8,"volume":328952.692}
{"timestamp":1749715200000,"open":158.8,"high":159.92,"low":157.42,"close":157.72,"volume":455771.482}
{"timestamp":1749729600000,"open":157.72,"high":160.64,"low":156.44,"close":157.02,"volume":613689.262}
{"timestamp":1749744000000,"open":157.02,"high":160.46,"low":154.5,"close":154.84,"volume":487995.614}
{"timestamp":1749758400000,"open":154.84,"high":155.47,"low":152.02,"close":152.32,"volume":570671.997}
{"timestamp":1749772800000,"open":152.32,"high":152.59,"low":140.21,"close":144.76,"volume":2280448.408}
{"timestamp":1749787200000,"open":144.76,"high":145.46,"low":142.58,"close":145.02,"volume":711498.216}
{"timestamp":1749801600000,"open":145.02,"high":146.67,"low":143.66,"close":145.45,"volume":672915.64}
{"timestamp":1749816000000,"open":145.45,"high":147.78,"low":143.92,"close":147.18,"volume":730693.916}
{"timestamp":1749830400000,"open":147.18,"high":148.52,"low":144.3,"close":145.17,"volume":627940.565}
{"timestamp":1749844800000,"open":145.17,"high":148.94,"low":144.75,"close":148.6,"volume":316286.038}
{"timestamp":1749859200000,"open":148.6,"high":148.7,"low":146.42,"close":146.71,"volume":303413.942}
{"timestamp":1749873600000,"open":146.71,"high":147.15,"low":145.54,"close":146.18,"volume":221756.179}
{"timestamp":1749888000000,"open":146.17,"high":146.21,"low":144.93,"close":145.86,"volume":192168.769}
{"timestamp":1749902400000,"open":145.85,"high":145.95,"low":143.8,"close":144.54,"volume":340759.98}
{"timestamp":1749916800000,"open":144.53,"high":145.11,"low":142.92,"close":143.5,"volume":341155.243}
{"timestamp":1749931200000,"open":143.51,"high":145.01,"low":141.97,"close":144.64,"volume":280740.638}
{"timestamp":1749945600000,"open":144.65,"high":146.05,"low":144.6,"close":145.75,"volume":195420.068}
{"timestamp":1749960000000,"open":145.75,"high":148.1,"low":145.68,"close":145.87,"volume":365597.827}
{"timestamp":1749974400000,"open":145.87,"high":146.71,"low":144.22,"close":146.36,"volume":297480.129}
{"timestamp":1749988800000,"open":146.35,"high":152.97,"low":146.16,"close":150.84,"volume":928987.126}
{"timestamp":1750003200000,"open":150.84,"high":153.54,"low":150.18,"close":152.23,"volume":516532.463}
{"timestamp":1750017600000,"open":152.23,"high":153.0,"low":148.15,"close":152.97,"volume":527982.003}
{"timestamp":1750032000000,"open":152.97,"high":157.41,"low":150.99,"close":155.58,"volume":938467.777}
{"timestamp":1750046400000,"open":155.59,"high":157.95,"low":155.51,"close":157.28,"volume":419157.505}
{"timestamp":1750060800000,"open":157.27,"high":157.5,"low":154.81,"close":156.48,"volume":519194.024}
{"timestamp":1750075200000,"open":156.48,"high":157.78,"low":154.68,"close":156.58,"volume":575446.561}
{"timestamp":1750089600000,"open":156.58,"high":158.8,"low":156.35,"close":157.79,"volume":403163.621}
{"timestamp":1750104000000,"open":157.8,"high":157.86,"low":150.3,"close":150.72,"volume":717767.297}
{"timestamp":1750118400000,"open":150.73,"high":153.98,"low":147.47,"close":153.36,"volume":887864.701}
{"timestamp":1750132800000,"open":153.37,"high":154.33,"low":151.91,"close":152.67,"volume":362748.302}
{"timestamp":1750147200000,"open":152.67,"high":152.9,"low":150.18,"close":150.53,"volume":427122.512}
{"timestamp":1750161600000,"open":150.53,"high":151.43,"low":146.52,"close":147.62,"volume":634730.455}
{"timestamp":1750176000000,"open":147.62,"high":150.39,"low":145.61,"close":148.87,"volume":705640.21}
{"timestamp":1750190400000,"open":148.87,"high":149.25,"low":146.26,"close":147.57,"volume":377542.679}
{"timestamp":1750204800000,"open":147.58,"high":149.1,"low":146.54,"close":148.37,"volume":348215.558}
{"timestamp":1750219200000,"open":148.38,"high":149.28,"low":146.89,"close":147.99,"volume":334984.172}
{"timestamp":1750233600000,"open":147.99,"high":148.56,"low":145.34,"close":146.52,"volume":359523.159}
{"timestamp":1750248000000,"open":146.52,"high":146.77,"low":143.76,"close":145.74,"volume":698361.506}
{"timestamp":1750262400000,"open":145.74,"high":146.51,"low":143.65,"close":144.71,"volume":633743.727}
{"timestamp":1750276800000,"open":144.71,"high":147.92,"low":144.09,"close":146.34,"volume":426080.858}
{"timestamp":1750291200000,"open":146.35,"high":147.9,"low":144.96,"close":146.58,"volume":395349.138}
{"timestamp":1750305600000,"open":146.58,"high":147.16,"low":145.0,"close":145.07,"volume":483704.797}
{"timestamp":1750320000000,"open":145.08,"high":146.5,"low":144.85,"close":145.09,"volume":282924.398}
{"timestamp":1750334400000,"open":145.1,"high":145.5,"low":142.92,"close":143.16,"volume":461435.515}
{"timestamp":1750348800000,"open":143.16,"high":146.04,"low":143.11,"close":145.48,"volume":364892.127}
{"timestamp":1750363200000,"open":145.48,"high":147.45,"low":145.03,"close":147.04,"volume":297029.754}
{"timestamp":1750377600000,"open":147.04,"high":147.54,"low":145.41,"close":145.44,"volume":232426.675}
{"timestamp":1750392000000,"open":145.45,"high":147.78,"low":144.3,"close":147.47,"volume":258030.337}
{"timestamp":1750406400000,"open":147.48,"high":148.81,"low":146.91,"close":148.17,"volume":407145.424}
{"timestamp":1750420800000,"open":148.17,"high":148.37,"low":142.35,"close":142.86,"volume":652353.824}
{"timestamp":1750435200000,"open":142.86,"high":143.0,"low":135.69,"close":139.82,"volume":1542973.264}
{"timestamp":1750449600000,"open":139.81,"high":141.71,"low":138.67,"close":140.11,"volume":300397.685}
{"timestamp":1750464000000,"open":140.11,"high":141.34,"low":139.54,"close":140.76,"volume":259040.426}
{"timestamp":1750478400000,"open":140.75,"high":140.98,"low":139.85,"close":140.64,"volume":158434.193}
{"timestamp":1750492800000,"open":140.64,"high":142.6,"low":140.29,"close":142.08,"volume":366231.727}
{"timestamp":1750507200000,"open":142.08,"high":142.46,"low":139.15,"close":140.3,"volume":444706.75}
{"timestamp":1750521600000,"open":140.29,"high":141.05,"low":137.22,"close":137.28,"volume":542044.57}
{"timestamp":1750536000000,"open":137.29,"high":138.9,"low":130.9,"close":135.43,"volume":1055966.477}
{"timestamp":1750550400000,"open":135.43,"high":137.62,"low":133.24,"close":135.11,"volume":708682.132}
{"timestamp":1750564800000,"open":135.12,"high":136.5,"low":134.6,"close":134.82,"volume":309529.393}
{"timestamp":1750579200000,"open":134.82,"high":135.36,"low":131.95,"close":133.25,"volume":370187.075}
{"timestamp":1750593600000,"open":133.26,"high":133.88,"low":126.51,"close":128.55,"volume":1524658.349}
{"timestamp":1750608000000,"open":128.56,"high":131.48,"low":128.29,"close":129.06,"volume":462495.192}
{"timestamp":1750622400000,"open":129.07,"high":132.56,"low":126.0,"close":131.71,"volume":876567.882}
{"timestamp":1750636800000,"open":131.71,"high":133.53,"low":131.53,"close":132.67,"volume":452520.918}
{"timestamp":1750651200000,"open":132.67,"high":135.01,"low":132.35,"close":134.38,"volume":358384.775}
{"timestamp":1750665600000,"open":134.38,"high":134.88,"low":133.25,"close":134.09,"volume":260737.337}
{"timestamp":1750680000000,"open":134.1,"high":137.5,"low":132.91,"close":133.43,"volume":939109.236}
{"timestamp":1750694400000,"open":133.44,"high":140.27,"low":130.68,"close":139.79,"volume":1365362.733}
{"timestamp":1750708800000,"open":139.79,"high":146.92,"low":139.21,"close":144.51,"volume":1197032.668}
{"timestamp":1750723200000,"open":144.51,"high":144.77,"low":142.31,"close":143.24,"volume":411388.604}
{"timestamp":1750737600000,"open":143.23,"high":146.77,"low":142.84,"close":144.01,"volume":550150.127}
{"timestamp":1750752000000,"open":144.01,"high":145.81,"low":143.02,"close":144.57,"volume":468516.736}
{"timestamp":1750766400000,"open":144.56,"high":145.7,"low":143.44,"close":144.31,"volume":550064.717}
{"timestamp":1750780800000,"open":144.31,"high":146.62,"low":142.84,"close":143.61,"volume":481214.156}
{"timestamp":1750795200000,"open":143.61,"high":145.96,"low":143.19,"close":145.92,"volume":280474.746}
{"timestamp":1750809600000,"open":145.93,"high":146.9,"low":145.02,"close":145.52,"volume":285609.18}
{"timestamp":1750824000000,"open":145.51,"high":147.49,"low":144.88,"close":147.01,"volume":294235.674}
{"timestamp":1750838400000,"open":147.01,"high":147.13,"low":145.03,"close":146.26,"volume":347865.258}
{"timestamp":1750852800000,"open":146.26,"high":147.95,"low":143.12,"close":143.69,"volume":717721.415}
{"timestamp":1750867200000,"open":143.7,"high":144.74,"low":142.82,"close":144.74,"volume":339449.357}
{"timestamp":1750881600000,"open":144.74,"high":145.61,"low":142.25,"close":143.57,"volume":248721.025}
{"timestamp":1750896000000,"open":143.57,"high":148.0,"low":143.43,"close":145.9,"volume":391115.194}
{"timestamp":1750910400000,"open":145.91,"high":146.07,"low":144.02,"close":145.15,"volume":313216.464}
{"timestamp":1750924800000,"open":145.16,"high":145.81,"low":143.2,"close":143.65,"volume":310581.216}
{"timestamp":1750939200000,"open":143.65,"high":143.96,"low":141.41,"close":143.0,"volume":569500.52}
{"timestamp":1750953600000,"open":143.0,"high":143.24,"low":140.89,"close":142.29,"volume":359222.786}
{"timestamp":1750968000000,"open":142.28,"high":143.96,"low":138.62,"close":139.06,"volume":578871.762}
{"timestamp":1750982400000,"open":139.05,"high":141.58,"low":137.14,"close":141.36,"volume":486476.143}
{"timestamp":1750996800000,"open":141.37,"high":142.22,"low":140.18,"close":140.33,"volume":272399.69}
{"timestamp":1751011200000,"open":140.33,"high":142.8,"low":140.32,"close":142.15,"volume":332706.693}
{"timestamp":1751025600000,"open":142.15,"high":143.85,"low":141.15,"close":143.47,"volume":456334.695}
{"timestamp":1751040000000,"open":143.47,"high":144.85,"low":140.12,"close":141.78,"volume":525963.654}
{"timestamp":1751054400000,"open":141.77,"high":143.36,"low":141.63,"close":142.09,"volume":397966.275}
{"timestamp":1751068800000,"open":142.09,"high":143.55,"low":141.13,"close":143.4,"volume":295491.488}
{"timestamp":1751083200000,"open":143.39,"high":146.81,"low":143.08,"close":146.57,"volume":417061.842}
{"timestamp":1751097600000,"open":146.56,"high":147.62,"low":145.61,"close":147.15,"volume":673383.914}
{"timestamp":1751112000000,"open":147.14,"high":148.67,"low":145.87,"close":148.17,"volume":356111.129}
{"timestamp":1751126400000,"open":148.16,"high":152.7,"low":148.1,"close":150.67,"volume":729669.414}
{"timestamp":1751140800000,"open":150.67,"high":151.37,"low":150.04,"close":150.72,"volume":186118.895}
{"timestamp":1751155200000,"open":150.73,"high":151.08,"low":149.42,"close":149.47,"volume":321242.27}
{"timestamp":1751169600000,"open":149.47,"high":150.33,"low":149.36,"close":150.32,"volume":168449.037}
{"timestamp":1751184000000,"open":150.33,"high":152.24,"low":149.93,"close":151.68,"volume":318094.461}
{"timestamp":1751198400000,"open":151.68,"high":152.55,"low":150.72,"close":150.75,"volume":353539.037}
{"timestamp":1751212800000,"open":150.76,"high":152.24,"low":149.72,"close":151.18,"volume":291991.889}
{"timestamp":1751227200000,"open":151.19,"high":154.77,"low":150.35,"close":153.32,"volume":696709.478}
{"timestamp":1751241600000,"open":153.32,"high":154.08,"low":151.26,"close":151.77,"volume":451430.28}
{"timestamp":1751256000000,"open":151.77,"high":152.02,"low":149.7,"close":150.64,"volume":349802.726}
{"timestamp":1751270400000,"open":150.63,"high":151.07,"low":149.45,"close":150.38,"volume":307902.961}
{"timestamp":1751284800000,"open":150.38,"high":159.99,"low":149.67,"close":157.83,"volume":1504747.342}
{"timestamp":1751299200000,"open":157.83,"high":158.46,"low":155.32,"close":157.77,"volume":860505.414}
{"timestamp":1751313600000,"open":157.77,"high":157.8,"low":154.5,"close":154.81,"volume":397001.612}
{"timestamp":1751328000000,"open":154.82,"high":155.64,"low":153.17,"close":153.94,"volume":340192.158}
{"timestamp":1751342400000,"open":153.93,"high":153.93,"low":148.82,"close":150.07,"volume":644254.074}
{"timestamp":1751356800000,"open":150.06,"high":150.07,"low":148.14,"close":148.84,"volume":470324.364}
{"timestamp":1751371200000,"open":148.85,"high":149.29,"low":146.24,"close":147.22,"volume":614792.649}
{"timestamp":1751385600000,"open":147.22,"high":148.45,"low":145.33,"close":145.46,"volume":447403.103}
{"timestamp":1751400000000,"open":145.46,"high":147.02,"low":144.85,"close":146.88,"volume":253895.826}
{"timestamp":1751414400000,"open":146.87,"high":149.25,"low":145.85,"close":148.87,"volume":291945.51}
{"timestamp":1751428800000,"open":148.86,"high":149.92,"low":148.32,"close":149.09,"volume":247056.613}
{"timestamp":1751443200000,"open":149.1,"high":149.99,"low":148.39,"close":148.62,"volume":287353.961}
{"timestamp":1751457600000,"open":148.61,"high":151.58,"low":147.12,"close":151.31,"volume":668722.473}
{"timestamp":1751472000000,"open":151.31,"high":153.64,"low":150.33,"close":153.02,"volume":805466.996}
{"timestamp":1751486400000,"open":153.02,"high":154.47,"low":151.97,"close":152.27,"volume":352028.726}
{"timestamp":1751500800000,"open":152.28,"high":154.02,"low":151.77,"close":153.42,"volume":284069.238}
{"timestamp":1751515200000,"open":153.41,"high":155.95,"low":153.22,"close":155.61,"volume":427649.297}
{"timestamp":1751529600000,"open":155.61,"high":156.35,"low":154.13,"close":154.53,"volume":355566.232}
{"timestamp":1751544000000,"open":154.53,"high":155.26,"low":149.86,"close":150.18,"volume":1053851.969}
{"timestamp":1751558400000,"open":150.18,"high":152.04,"low":149.91,"close":151.81,"volume":331389.902}
{"timestamp":1751572800000,"open":151.81,"high":153.26,"low":151.81,"close":152.36,"volume":233691.567}
{"timestamp":1751587200000,"open":152.35,"high":153.16,"low":150.9,"close":151.69,"volume":219950.28}
{"timestamp":1751601600000,"open":151.7,"high":153.88,"low":150.27,"close":150.48,"volume":442284.744}
{"timestamp":1751616000000,"open":150.48,"high":150.98,"low":149.02,"close":150.21,"volume":336622.39}
{"timestamp":1751630400000,"open":150.22,"high":151.25,"low":146.29,"close":146.57,"volume":618399.498}
{"timestamp":1751644800000,"open":146.56,"high":147.0,"low":145.22,"close":146.72,"volume":427611.217}
{"timestamp":1751659200000,"open":146.73,"high":148.37,"low":146.37,"close":147.7,"volume":263218.607}
{"timestamp":1751673600000,"open":147.69,"high":148.56,"low":147.2,"close":147.75,"volume":162640.995}
{"timestamp":1751688000000,"open":147.76,"high":148.52,"low":146.72,"close":147.86,"volume":231282.311}
{"timestamp":1751702400000,"open":147.85,"high":148.55,"low":146.81,"close":148.18,"volume":216066.192}
{"timestamp":1751716800000,"open":148.19,"high":148.7,"low":147.05,"close":147.12,"volume":186496.906}
{"timestamp":1751731200000,"open":147.11,"high":147.26,"low":145.9,"close":146.89,"volume":261454.233}
{"timestamp":1751745600000,"open":146.89,"high":148.02,"low":146.47,"close":147.55,"volume":116023.223}
{"timestamp":1751760000000,"open":147.55,"high":147.65,"low":146.85,"close":147.35,"volume":132096.927}
{"timestamp":1751774400000,"open":147.35,"high":148.5,"low":147.08,"close":147.9,"volume":191658.793}
{"timestamp":1751788800000,"open":147.89,"high":148.04,"low":146.78,"close":147.98,"volume":147586.586}
{"timestamp":1751803200000,"open":147.99,"high":152.09,"low":147.86,"close":151.53,"volume":978174.8}
{"timestamp":1751817600000,"open":151.53,"high":153.2,"low":150.68,"close":151.27,"volume":643531.546}
{"timestamp":1751832000000,"open":151.28,"high":153.89,"low":151.23,"close":151.86,"volume":393811.066}
{"timestamp":1751846400000,"open":151.86,"high":152.9,"low":150.24,"close":151.86,"volume":261498.31}
{"timestamp":1751860800000,"open":151.86,"high":152.45,"low":150.89,"close":152.38,"volume":252161.335}
{"timestamp":1751875200000,"open":152.37,"high":153.6,"low":151.65,"close":152.78,"volume":263725.757}
{"timestamp":1751889600000,"open":152.79,"high":153.43,"low":151.02,"close":151.07,"volume":420369.75}
{"timestamp":1751904000000,"open":151.07,"high":151.59,"low":148.63,"close":148.97,"volume":561944.671}
{"timestamp":1751918400000,"open":148.96,"high":148.96,"low":147.7,"close":148.88,"volume":415027.9}
{"timestamp":1751932800000,"open":148.89,"high":150.1,"low":147.85,"close":148.64,"volume":291723.602}
{"timestamp":1751947200000,"open":148.64,"high":149.75,"low":148.2,"close":149.66,"volume":195490.528}
{"timestamp":1751961600000,"open":149.65,"high":151.67,"low":149.54,"close":151.31,"volume":485861.394}
{"timestamp":1751976000000,"open":151.31,"high":152.88,"low":149.77,"close":149.83,"volume":606860.361}
{"timestamp":1751990400000,"open":149.84,"high":152.83,"low":149.03,"close":151.63,"volume":610032.824}
{"timestamp":1752004800000,"open":151.63,"high":151.94,"low":150.0,"close":151.67,"volume":522900.614}
{"timestamp":1752019200000,"open":151.68,"high":152.34,"low":151.06,"close":151.29,"volume":203649.988}
{"timestamp":1752033600000,"open":151.29,"high":153.88,"low":150.53,"close":153.01,"volume":568484.501}
{"timestamp":1752048000000,"open":153.01,"high":154.43,"low":152.33,"close":153.73,"volume":301686.929}
{"timestamp":1752062400000,"open":153.74,"high":155.53,"low":152.87,"close":153.97,"volume":744915.802}
{"timestamp":1752076800000,"open":153.98,"high":157.86,"low":153.23,"close":157.27,"volume":623183.791}
{"timestamp":1752091200000,"open":157.26,"high":157.93,"low":155.46,"close":157.05,"volume":465298.737}
{"timestamp":1752105600000,"open":157.06,"high":159.34,"low":155.93,"close":157.35,"volume":337576.402}
{"timestamp":1752120000000,"open":157.35,"high":158.63,"low":156.67,"close":157.89,"volume":307194.328}
{"timestamp":1752134400000,"open":157.9,"high":159.17,"low":157.16,"close":157.65,"volume":242425.44}
{"timestamp":1752148800000,"open":157.66,"high":158.37,"low":155.64,"close":156.43,"volume":522859.232}
{"timestamp":1752163200000,"open":156.44,"high":161.18,"low":156.16,"close":159.34,"volume":1013216.636}
{"timestamp":1752177600000,"open":159.34,"high":165.43,"low":159.23,"close":164.34,"volume":1005110.311}
{"timestamp":1752192000000,"open":164.33,"high":165.4,"low":161.94,"close":165.22,"volume":518721.559}
{"timestamp":1752206400000,"open":165.22,"high":166.8,"low":163.14,"close":163.27,"volume":756764.8}
{"timestamp":1752220800000,"open":163.28,"high":165.38,"low":163.28,"close":163.87,"volume":412025.879}
{"timestamp":1752235200000,"open":163.88,"high":168.2,"low":161.78,"close":162.34,"volume":1345966.159}
{"timestamp":1752249600000,"open":162.34,"high":165.03,"low":161.27,"close":164.58,"volume":703844.235}
{"timestamp":1752264000000,"open":164.58,"high":164.83,"low":159.54,"close":162.93,"volume":616857.081}
{"timestamp":1752278400000,"open":162.92,"high":163.9,"low":161.78,"close":163.45,"volume":283317.854}
{"timestamp":1752292800000,"open":163.46,"high":163.84,"low":162.03,"close":163.22,"volume":231949.412}
{"timestamp":1752307200000,"open":163.21,"high":163.43,"low":161.41,"close":161.62,"volume":253373.539}
{"timestamp":1752321600000,"open":161.62,"high":161.81,"low":157.74,"close":158.14,"volume":826526.974}
{"timestamp":1752336000000,"open":158.14,"high":160.75,"low":157.93,"close":160.71,"volume":289431.522}
{"timestamp":1752350400000,"open":160.71,"high":160.94,"low":158.94,"close":160.69,"volume":158612.641}
{"timestamp":1752364800000,"open":160.7,"high":161.78,"low":160.2,"close":161.21,"volume":206427.796}
{"timestamp":1752379200000,"open":161.21,"high":162.98,"low":161.04,"close":162.67,"volume":240939.832}
{"timestamp":1752393600000,"open":162.67,"high":162.74,"low":161.57,"close":162.06,"volume":169802.196}
{"timestamp":1752408000000,"open":162.06,"high":164.19,"low":161.79,"close":162.04,"volume":460783.798}
{"timestamp":1752422400000,"open":162.04,"high":163.55,"low":160.53,"close":162.54,"volume":423197.452}
{"timestamp":1752436800000,"open":162.53,"high":163.06,"low":159.63,"close":161.15,"volume":428594.777}
{"timestamp":1752451200000,"open":161.15,"high":168.2,"low":160.61,"close":167.11,"volume":844220.103}
{"timestamp":1752465600000,"open":167.11,"high":168.65,"low":165.37,"close":167.25,"volume":845339.49}
{"timestamp":1752480000000,"open":167.26,"high":168.15,"low":166.04,"close":166.53,"volume":513407.239}
{"timestamp":1752494400000,"open":166.53,"high":168.6,"low":163.04,"close":163.96,"volume":821594.129}
{"timestamp":1752508800000,"open":163.96,"high":165.35,"low":162.42,"close":164.3,"volume":537141.034}
{"timestamp":1752523200000,"open":164.31,"high":164.31,"low":161.67,"close":162.21,"volume":412004.538}
{"timestamp":1752537600000,"open":162.21,"high":162.89,"low":158.17,"close":159.15,"volume":700903.11}
{"timestamp":1752552000000,"open":159.14,"high":160.87,"low":158.26,"close":159.54,"volume":376259.668}
{"timestamp":1752566400000,"open":159.54,"high":160.14,"low":158.39,"close":159.86,"volume":359129.829}
{"timestamp":1752580800000,"open":159.87,"high":162.17,"low":157.23,"close":160.47,"volume":939668.527}
{"timestamp":1752595200000,"open":160.46,"high":163.7,"low":159.98,"close":160.22,"volume":818422.085}
{"timestamp":1752609600000,"open":160.22,"high":164.26,"low":159.71,"close":163.98,"volume":470912.534}
{"timestamp":1752624000000,"open":163.98,"high":165.26,"low":161.51,"close":162.5,"volume":491283.404}
{"timestamp":1752638400000,"open":162.51,"high":164.64,"low":161.79,"close":164.05,"volume":303621.479}
{"timestamp":1752652800000,"open":164.05,"high":167.58,"low":163.81,"close":166.66,"volume":775699.801}
{"timestamp":1752667200000,"open":166.66,"high":168.84,"low":165.4,"close":168.45,"volume":1075941.567}
{"timestamp":1752681600000,"open":168.45,"high":174.7,"low":168.4,"close":174.16,"volume":1541209.535}
{"timestamp":1752696000000,"open":174.15,"high":176.0,"low":172.37,"close":173.63,"volume":832532.337}
{"timestamp":1752710400000,"open":173.62,"high":174.85,"low":168.71,"close":169.54,"volume":769849.322}
{"timestamp":1752724800000,"open":169.53,"high":174.17,"low":169.24,"close":174.02,"volume":552386.659}
{"timestamp":1752739200000,"open":174.02,"high":178.19,"low":172.67,"close":176.17,"volume":808987.943}
{"timestamp":1752753600000,"open":176.16,"high":177.54,"low":172.78,"close":174.13,"volume":855184.444}
{"timestamp":1752768000000,"open":174.12,"high":175.42,"low":171.21,"close":173.05,"volume":620916.809}
{"timestamp":1752782400000,"open":173.05,"high":177.4,"low":171.34,"close":175.87,"volume":884230.55}
{"timestamp":1752796800000,"open":175.88,"high":181.15,"low":175.29,"close":180.8,"volume":991006.965}
{"timestamp":1752811200000,"open":180.79,"high":184.67,"low":179.86,"close":180.94,"volume":1288132.836}
{"timestamp":1752825600000,"open":180.93,"high":181.97,"low":177.1,"close":178.46,"volume":660085.162}
{"timestamp":1752840000000,"open":178.45,"high":182.02,"low":174.86,"close":177.02,"volume":1101371.576}
{"timestamp":1752854400000,"open":177.02,"high":179.11,"low":176.15,"close":176.99,"volume":511602.663}
{"timestamp":1752868800000,"open":176.98,"high":177.62,"low":173.24,"close":177.28,"volume":639653.966}
{"timestamp":1752883200000,"open":177.28,"high":177.69,"low":174.0,"close":177.45,"volume":354342.522}
{"timestamp":1752897600000,"open":177.45,"high":177.77,"low":176.1,"close":176.99,"volume":291461.055}
{"timestamp":1752912000000,"open":176.99,"high":177.81,"low":175.41,"close":176.59,"volume":226657.409}
{"timestamp":1752926400000,"open":176.6,"high":177.88,"low":174.8,"close":177.4,"volume":472760.528}
{"timestamp":1752940800000,"open":177.41,"high":178.19,"low":176.12,"close":177.04,"volume":248145.005}
{"timestamp":1752955200000,"open":177.04,"high":178.61,"low":174.91,"close":176.96,"volume":465948.489}
{"timestamp":1752969600000,"open":176.97,"high":179.75,"low":176.33,"close":177.98,"volume":729412.703}
{"timestamp":1752984000000,"open":177.97,"high":178.67,"low":176.94,"close":177.94,"volume":258410.01}
{"timestamp":1752998400000,"open":177.95,"high":181.51,"low":177.95,"close":180.44,"volume":484114.255}
{"timestamp":1753012800000,"open":180.44,"high":183.17,"low":179.96,"close":181.96,"volume":814946.359}
{"timestamp":1753027200000,"open":181.97,"high":183.66,"low":180.25,"close":181.99,"volume":762318.509}
{"timestamp":1753041600000,"open":182.0,"high":182.39,"low":177.8,"close":181.43,"volume":645653.079}
{"timestamp":1753056000000,"open":181.44,"high":187.04,"low":178.25,"close":186.71,"volume":938605.848}
{"timestamp":1753070400000,"open":186.71,"high":191.08,"low":185.06,"close":190.07,"volume":895269.545}
{"timestamp":1753084800000,"open":190.06,"high":192.99,"low":189.69,"close":191.4,"volume":1168585.825}
{"timestamp":1753099200000,"open":191.39,"high":199.28,"low":190.22,"close":196.79,"volume":1643494.924}
{"timestamp":1753113600000,"open":196.79,"high":197.25,"low":193.01,"close":194.63,"volume":1305545.557}
{"timestamp":1753128000000,"open":194.64,"high":197.78,"low":193.64,"close":195.72,"volume":544405.48}
{"timestamp":1753142400000,"open":195.72,"high":204.67,"low":193.75,"close":200.09,"volume":2435412.987}
{"timestamp":1753156800000,"open":200.08,"high":201.32,"low":194.1,"close":198.1,"volume":1542930.55}
{"timestamp":1753171200000,"open":198.1,"high":200.15,"low":194.05,"close":199.91,"volume":1047292.012}
{"timestamp":1753185600000,"open":199.91,"high":204.99,"low":196.95,"close":201.83,"volume":1916439.915}
{"timestamp":1753200000000,"open":201.82,"high":204.24,"low":198.39,"close":198.92,"volume":1020851.727}
{"timestamp":1753214400000,"open":198.91,"high":206.3,"low":198.39,"close":205.7,"volume":672699.982}
{"timestamp":1753228800000,"open":205.7,"high":205.75,"low":200.99,"close":201.39,"volume":641791.745}
{"timestamp":1753243200000,"open":201.4,"high":202.26,"low":198.88,"close":199.46,"volume":446529.365}
{"timestamp":1753257600000,"open":199.47,"high":200.0,"low":195.86,"close":197.42,"volume":573102.72}
{"timestamp":1753272000000,"open":197.41,"high":197.57,"low":187.61,"close":192.72,"volume":1924581.79}
{"timestamp":1753286400000,"open":192.72,"high":192.75,"low":186.01,"close":188.08,"volume":1017136.74}
{"timestamp":1753300800000,"open":188.09,"high":190.04,"low":183.97,"close":189.4,"volume":944995.139}
{"timestamp":1753315200000,"open":189.4,"high":191.87,"low":188.48,"close":189.85,"volume":505356.649}
{"timestamp":1753329600000,"open":189.85,"high":190.12,"low":179.21,"close":184.21,"volume":1272610.88}
{"timestamp":1753344000000,"open":184.2,"high":186.92,"low":182.92,"close":186.4,"volume":679593.958}
{"timestamp":1753358400000,"open":186.41,"high":191.76,"low":183.36,"close":188.53,"volume":1133457.461}
{"timestamp":1753372800000,"open":188.54,"high":190.04,"low":184.85,"close":187.99,"volume":821896.496}
{"timestamp":1753387200000,"open":187.99,"high":189.06,"low":182.01,"close":182.87,"volume":804149.427}
{"timestamp":1753401600000,"open":182.88,"high":183.54,"low":175.63,"close":177.71,"volume":1090465.703}
{"timestamp":1753416000000,"open":177.72,"high":179.78,"low":175.91,"close":177.51,"volume":749156.28}
{"timestamp":1753430400000,"open":177.51,"high":182.08,"low":176.86,"close":181.12,"volume":818502.62}
{"timestamp":1753444800000,"open":181.12,"high":181.89,"low":176.24,"close":178.2,"volume":796177.263}
{"timestamp":1753459200000,"open":178.19,"high":182.84,"low":177.47,"close":182.17,"volume":618370.939}
{"timestamp":1753473600000,"open":182.16,"high":186.85,"low":182.08,"close":186.76,"volume":408637.635}
{"timestamp":1753488000000,"open":186.75,"high":186.93,"low":184.48,"close":185.97,"volume":351534.604}
{"timestamp":1753502400000,"open":185.97,"high":187.14,"low":185.63,"close":186.43,"volume":210088.884}
{"timestamp":1753516800000,"open":186.43,"high":189.78,"low":186.42,"close":187.74,"volume":426910.756}
{"timestamp":1753531200000,"open":187.75,"high":188.48,"low":186.05,"close":187.52,"volume":307043.382}
{"timestamp":1753545600000,"open":187.53,"high":187.8,"low":185.06,"close":186.45,"volume":232333.333}
{"timestamp":1753560000000,"open":186.44,"high":186.76,"low":184.29,"close":184.88,"volume":245542.916}
{"timestamp":1753574400000,"open":184.89,"high":187.59,"low":184.53,"close":187.19,"volume":210948.8}
{"timestamp":1753588800000,"open":187.19,"high":188.33,"low":186.62,"close":187.22,"volume":230105.751}
{"timestamp":1753603200000,"open":187.22,"high":188.57,"low":186.18,"close":187.01,"volume":268813.946}
{"timestamp":1753617600000,"open":187.02,"high":187.34,"low":184.9,"close":186.47,"volume":381338.1}
{"timestamp":1753632000000,"open":186.48,"high":189.76,"low":185.95,"close":186.92,"volume":648131.865}
{"timestamp":1753646400000,"open":186.92,"high":190.7,"low":186.44,"close":188.64,"volume":493721.671}
{"timestamp":1753660800000,"open":188.64,"high":193.82,"low":187.66,"close":193.35,"volume":644448.782}
{"timestamp":1753675200000,"open":193.34,"high":195.26,"low":191.64,"close":192.37,"volume":661554.847}
{"timestamp":1753689600000,"open":192.36,"high":193.36,"low":190.63,"close":192.0,"volume":362433.148}
{"timestamp":1753704000000,"open":192.0,"high":193.52,"low":186.55,"close":187.18,"volume":1015953.296}
{"timestamp":1753718400000,"open":187.18,"high":187.99,"low":183.45,"close":185.26,"volume":825859.995}
{"timestamp":1753732800000,"open":185.25,"high":185.53,"low":182.16,"close":183.11,"volume":557622.059}
{"timestamp":1753747200000,"open":183.1,"high":184.72,"low":180.67,"close":184.33,"volume":592652.608}
{"timestamp":1753761600000,"open":184.34,"high":186.68,"low":183.21,"close":186.05,"volume":365000.509}
{"timestamp":1753776000000,"open":186.04,"high":186.51,"low":182.24,"close":182.93,"volume":307758.3}
{"timestamp":1753790400000,"open":182.93,"high":184.99,"low":179.23,"close":180.81,"volume":610963.148}
{"timestamp":1753804800000,"open":180.81,"high":182.37,"low":178.3,"close":181.11,"volume":379320.935}
{"timestamp":1753819200000,"open":181.11,"high":182.0,"low":179.3,"close":181.48,"volume":286216.536}
{"timestamp":1753833600000,"open":181.47,"high":182.37,"low":178.81,"close":181.69,"volume":343986.519}
{"timestamp":1753848000000,"open":181.69,"high":182.56,"low":179.34,"close":180.83,"volume":243801.365}
{"timestamp":1753862400000,"open":180.83,"high":181.49,"low":176.42,"close":177.3,"volume":562755.281}
{"timestamp":1753876800000,"open":177.29,"high":180.59,"low":176.65,"close":179.18,"volume":689632.126}
{"timestamp":1753891200000,"open":179.17,"high":180.15,"low":170.29,"close":176.12,"volume":1115046.789}
{"timestamp":1753905600000,"open":176.12,"high":178.09,"low":174.76,"close":177.77,"volume":342028.107}
{"timestamp":1753920000000,"open":177.77,"high":180.55,"low":177.62,"close":180.31,"volume":287253.066}
{"timestamp":1753934400000,"open":180.31,"high":181.62,"low":179.81,"close":181.24,"volume":314782.379}
{"timestamp":1753948800000,"open":181.24,"high":182.7,"low":180.24,"close":180.74,"volume":283519.115}
{"timestamp":1753963200000,"open":180.75,"high":180.89,"low":175.25,"close":177.35,"volume":679543.021}
{"timestamp":1753977600000,"open":177.34,"high":179.77,"low":174.75,"close":175.32,"volume":538100.344}
{"timestamp":1753992000000,"open":175.31,"high":175.74,"low":171.44,"close":172.22,"volume":521643.858}
{"timestamp":1754006400000,"open":172.22,"high":172.26,"low":167.42,"close":171.14,"volume":1030707.548}
{"timestamp":1754020800000,"open":171.14,"high":171.14,"low":167.96,"close":169.4,"volume":449244.623}
{"timestamp":1754035200000,"open":169.41,"high":169.41,"low":166.19,"close":169.2,"volume":539365.528}
{"timestamp":1754049600000,"open":169.19,"high":170.35,"low":164.58,"close":168.57,"volume":774051.491}
{"timestamp":1754064000000,"open":168.56,"high":169.75,"low":165.1,"close":166.47,"volume":634786.471}
{"timestamp":1754078400000,"open":166.47,"high":166.82,"low":159.2,"close":162.71,"volume":889373.654}
{"timestamp":1754092800000,"open":162.71,"high":165.02,"low":162.56,"close":164.36,"volume":237465.758}
{"timestamp":1754107200000,"open":164.37,"high":165.3,"low":161.82,"close":164.43,"volume":251898.353}
{"timestamp":1754121600000,"open":164.44,"high":165.13,"low":162.22,"close":164.51,"volume":222570.066}
{"timestamp":1754136000000,"open":164.5,"high":164.94,"low":161.03,"close":161.5,"volume":262590.495}
{"timestamp":1754150400000,"open":161.51,"high":162.2,"low":155.83,"close":157.44,"volume":847412.892}
{"timestamp":1754164800000,"open":157.45,"high":159.81,"low":157.04,"close":158.48,"volume":386237.511}
{"timestamp":1754179200000,"open":158.49,"high":161.07,"low":156.28,"close":160.86,"volume":344099.038}
{"timestamp":1754193600000,"open":160.86,"high":161.59,"low":160.03,"close":161.37,"volume":225275.137}
{"timestamp":1754208000000,"open":161.37,"high":162.9,"low":160.68,"close":161.47,"volume":286152.309}
{"timestamp":1754222400000,"open":161.47,"high":162.35,"low":160.37,"close":162.11,"volume":376515.511}
{"timestamp":1754236800000,"open":162.1,"high":162.75,"low":161.12,"close":161.65,"volume":535750.889}
{"timestamp":1754251200000,"open":161.64,"high":163.14,"low":160.75,"close":161.97,"volume":530116.427}
{"timestamp":1754265600000,"open":161.98,"high":164.98,"low":161.42,"close":162.98,"volume":406904.188}
{"timestamp":1754280000000,"open":162.98,"high":163.41,"low":161.26,"close":163.03,"volume":283658.722}
{"timestamp":1754294400000,"open":163.04,"high":164.08,"low":161.64,"close":162.38,"volume":375487.921}
{"timestamp":1754308800000,"open":162.39,"high":166.91,"low":162.14,"close":165.49,"volume":677494.665}
{"timestamp":1754323200000,"open":165.49,"high":169.8,"low":165.0,"close":165.65,"volume":540242.329}
{"timestamp":1754337600000,"open":165.64,"high":169.78,"low":165.3,"close":169.55,"volume":405166.333}
{"timestamp":1754352000000,"open":169.55,"high":169.97,"low":167.57,"close":167.92,"volume":280719.371}
{"timestamp":1754366400000,"open":167.92,"high":169.28,"low":165.78,"close":166.22,"volume":320599.334}
{"timestamp":1754380800000,"open":166.21,"high":171.73,"low":165.66,"close":170.89,"volume":401901.212}
{"timestamp":1754395200000,"open":170.89,"high":171.04,"low":162.9,"close":163.78,"volume":907980.606}
{"timestamp":1754409600000,"open":163.77,"high":164.94,"low":162.28,"close":162.76,"volume":432796.162}
{"timestamp":1754424000000,"open":162.76,"high":164.54,"low":161.3,"close":164.09,"volume":210961.324}
{"timestamp":1754438400000,"open":164.09,"high":164.17,"low":161.13,"close":161.86,"volume":204645.359}
{"timestamp":1754452800000,"open":161.86,"high":164.79,"low":161.25,"close":164.25,"volume":216024.256}
{"timestamp":1754467200000,"open":164.26,"high":164.64,"low":162.72,"close":164.2,"volume":252055.091}
{"timestamp":1754481600000,"open":164.2,"high":169.42,"low":162.65,"close":169.04,"volume":602980.618}
{"timestamp":1754496000000,"open":169.05,"high":169.93,"low":167.18,"close":168.82,"volume":360608.53}
{"timestamp":1754510400000,"open":168.82,"high":168.85,"low":167.32,"close":168.09,"volume":161177.575}
{"timestamp":1754524800000,"open":168.1,"high":169.0,"low":166.7,"close":166.89,"volume":199853.998}
{"timestamp":1754539200000,"open":166.9,"high":170.45,"low":166.76,"close":169.99,"volume":366454.602}
{"timestamp":1754553600000,"open":169.99,"high":173.49,"low":169.06,"close":172.82,"volume":686547.098}
{"timestamp":1754568000000,"open":172.83,"high":173.18,"low":169.7,"close":170.49,"volume":728069.885}
{"timestamp":1754582400000,"open":170.48,"high":171.94,"low":167.0,"close":171.75,"volume":486405.746}
{"timestamp":1754596800000,"open":171.76,"high":175.51,"low":171.52,"close":175.36,"volume":547331.666}
{"timestamp":1754611200000,"open":175.37,"high":175.92,"low":173.43,"close":174.71,"volume":734440.62}
{"timestamp":1754625600000,"open":174.71,"high":177.87,"low":173.88,"close":177.14,"volume":447839.862}
{"timestamp":1754640000000,"open":177.13,"high":177.95,"low":174.88,"close":177.65,"volume":516005.681}
{"timestamp":1754654400000,"open":177.65,"high":179.14,"low":174.21,"close":175.23,"volume":925795.327}
{"timestamp":1754668800000,"open":175.23,"high":179.66,"low":175.01,"close":178.47,"volume":810991.136}
{"timestamp":1754683200000,"open":178.46,"high":178.76,"low":176.62,"close":176.78,"volume":243718.029}
{"timestamp":1754697600000,"open":176.79,"high":179.02,"low":176.64,"close":177.26,"volume":311928.364}
{"timestamp":1754712000000,"open":177.26,"high":182.15,"low":176.94,"close":180.62,"volume":853393.777}
{"timestamp":1754726400000,"open":180.62,"high":183.35,"low":180.39,"close":180.79,"volume":576042.364}
{"timestamp":1754740800000,"open":180.78,"high":182.49,"low":178.92,"close":180.09,"volume":607724.28}
{"timestamp":1754755200000,"open":180.1,"high":182.7,"low":179.46,"close":182.14,"volume":400314.358}
{"timestamp":1754769600000,"open":182.13,"high":183.45,"low":179.72,"close":179.95,"volume":576101.244}
{"timestamp":1754784000000,"open":179.96,"high":185.99,"low":179.81,"close":184.98,"volume":1105247.344}
{"timestamp":1754798400000,"open":184.98,"high":186.18,"low":177.66,"close":178.94,"volume":913480.456}
{"timestamp":1754812800000,"open":178.94,"high":181.05,"low":177.51,"close":179.97,"volume":655245.387}
{"timestamp":1754827200000,"open":179.98,"high":182.4,"low":178.52,"close":181.54,"volume":521923.423}
{"timestamp":1754841600000,"open":181.54,"high":183.3,"low":181.21,"close":182.8,"volume":330271.285}
{"timestamp":1754856000000,"open":182.8,"high":183.94,"low":181.27,"close":182.66,"volume":671119.392}
{"timestamp":1754870400000,"open":182.67,"high":185.8,"low":181.27,"close":185.14,"volume":754514.272}
{"timestamp":1754884800000,"open":185.13,"high":186.8,"low":182.79,"close":182.97,"volume":680536.454}
{"timestamp":1754899200000,"open":182.97,"high":184.67,"low":178.35,"close":179.08,"volume":614257.101}
{"timestamp":1754913600000,"open":179.07,"high":180.52,"low":177.23,"close":180.19,"volume":790856.83}
{"timestamp":1754928000000,"open":180.19,"high":181.77,"low":175.54,"close":176.62,"volume":610097.078}
{"timestamp":1754942400000,"open":176.62,"high":176.88,"low":173.43,"close":174.84,"volume":510481.796}
{"timestamp":1754956800000,"open":174.83,"high":176.74,"low":174.64,"close":175.53,"volume":293670.156}
{"timestamp":1754971200000,"open":175.53,"high":176.64,"low":173.6,"close":175.9,"volume":381070.522}
{"timestamp":1754985600000,"open":175.9,"high":176.51,"low":173.72,"close":175.23,"volume":401457.593}
{"timestamp":1755000000000,"open":175.23,"high":182.1,"low":174.73,"close":181.7,"volume":1334137.609}
{"timestamp":1755014400000,"open":181.7,"high":191.14,"low":180.77,"close":190.64,"volume":1637090.09}
{"timestamp":1755028800000,"open":190.65,"high":193.76,"low":189.59,"close":191.78,"volume":1026922.187}
{"timestamp":1755043200000,"open":191.77,"high":199.54,"low":191.48,"close":197.73,"volume":1713090.0}
{"timestamp":1755057600000,"open":197.74,"high":200.1,"low":195.18,"close":198.74,"volume":1029526.368}
{"timestamp":1755072000000,"open":198.74,"high":202.71,"low":197.61,"close":201.0,"volume":1090204.619}
{"timestamp":1755086400000,"open":201.0,"high":204.96,"low":194.15,"close":197.44,"volume":1935714.892}
{"timestamp":1755100800000,"open":197.43,"high":202.2,"low":197.01,"close":202.08,"volume":843086.365}
{"timestamp":1755115200000,"open":202.09,"high":203.33,"low":199.83,"close":201.51,"volume":537104.035}
{"timestamp":1755129600000,"open":201.51,"high":209.04,"low":200.59,"close":207.94,"volume":1571108.834}
{"timestamp":1755144000000,"open":207.94,"high":209.86,"low":204.02,"close":205.66,"volume":1258405.183}
{"timestamp":1755158400000,"open":205.67,"high":205.85,"low":201.77,"close":203.62,"volume":1039760.828}
{"timestamp":1755172800000,"open":203.61,"high":205.46,"low":186.68,"close":194.85,"volume":3492259.235}
{"timestamp":1755187200000,"open":194.86,"high":195.51,"low":190.25,"close":192.91,"volume":907917.567}
{"timestamp":1755201600000,"open":192.91,"high":193.24,"low":187.32,"close":192.47,"volume":696155.667}
{"timestamp":1755216000000,"open":192.46,"high":195.6,"low":191.94,"close":195.15,"volume":517703.825}
{"timestamp":1755230400000,"open":195.14,"high":198.07,"low":194.44,"close":196.95,"volume":603957.875}
{"timestamp":1755244800000,"open":196.95,"high":197.59,"low":193.63,"close":194.32,"volume":439776.796}
{"timestamp":1755259200000,"open":194.32,"high":196.19,"low":184.36,"close":185.55,"volume":1407910.532}
{"timestamp":1755273600000,"open":185.55,"high":186.9,"low":183.3,"close":183.89,"volume":855718.072}
{"timestamp":1755288000000,"open":183.88,"high":188.26,"low":183.37,"close":185.72,"volume":535220.296}
{"timestamp":1755302400000,"open":185.71,"high":188.36,"low":185.34,"close":187.1,"volume":451977.406}
{"timestamp":1755316800000,"open":187.09,"high":189.65,"low":186.11,"close":189.12,"volume":347015.956}
{"timestamp":1755331200000,"open":189.12,"high":189.23,"low":185.39,"close":185.74,"volume":441804.36}
{"timestamp":1755345600000,"open":185.75,"high":189.47,"low":185.2,"close":188.79,"volume":461355.922}
{"timestamp":1755360000000,"open":188.78,"high":189.36,"low":187.08,"close":188.69,"volume":208056.105}
{"timestamp":1755374400000,"open":188.68,"high":190.06,"low":187.94,"close":189.6,"volume":189608.699}
{"timestamp":1755388800000,"open":189.61,"high":191.94,"low":187.35,"close":191.61,"volume":362012.918}
{"timestamp":1755403200000,"open":191.61,"high":193.55,"low":191.33,"close":191.88,"volume":372180.764}
{"timestamp":1755417600000,"open":191.89,"high":193.87,"low":191.53,"close":193.58,"volume":435766.843}
{"timestamp":1755432000000,"open":193.58,"high":195.49,"low":191.91,"close":195.47,"volume":370457.983}
{"timestamp":1755446400000,"open":195.48,"high":195.89,"low":189.94,"close":191.18,"volume":450637.822}
{"timestamp":1755460800000,"open":191.17,"high":193.44,"low":190.88,"close":190.99,"volume":270499.226}
{"timestamp":1755475200000,"open":191.0,"high":191.33,"low":181.82,"close":182.67,"volume":1042225.73}
{"timestamp":1755489600000,"open":182.67,"high":183.51,"low":180.22,"close":180.62,"volume":659547.289}
{"timestamp":1755504000000,"open":180.63,"high":181.98,"low":180.0,"close":181.36,"volume":444806.83}
{"timestamp":1755518400000,"open":181.37,"high":183.34,"low":180.52,"close":183.1,"volume":532070.614}
{"timestamp":1755532800000,"open":183.1,"high":185.7,"low":181.76,"close":183.21,"volume":437847.077}
{"timestamp":1755547200000,"open":183.21,"high":185.0,"low":182.07,"close":182.94,"volume":257577.157}
{"timestamp":1755561600000,"open":182.94,"high":185.87,"low":178.17,"close":178.52,"volume":684011.058}
{"timestamp":1755576000000,"open":178.52,"high":180.59,"low":177.32,"close":180.11,"volume":452831.951}
{"timestamp":1755590400000,"open":180.12,"high":182.81,"low":179.11,"close":182.66,"volume":362969.525}
{"timestamp":1755604800000,"open":182.67,"high":183.42,"low":177.46,"close":177.98,"volume":723498.931}
{"timestamp":1755619200000,"open":177.98,"high":178.78,"low":175.69,"close":176.74,"volume":659672.426}
{"timestamp":1755633600000,"open":176.75,"high":179.54,"low":175.88,"close":176.22,"volume":377106.068}
{"timestamp":1755648000000,"open":176.22,"high":181.5,"low":176.04,"close":180.49,"volume":447004.324}
{"timestamp":1755662400000,"open":180.49,"high":181.7,"low":179.83,"close":180.53,"volume":360924.936}
{"timestamp":1755676800000,"open":180.53,"high":182.25,"low":178.32,"close":180.29,"volume":459582.274}
{"timestamp":1755691200000,"open":180.28,"high":185.06,"low":177.53,"close":183.03,"volume":1056274.772}
{"timestamp":1755705600000,"open":183.02,"high":187.97,"low":182.59,"close":187.59,"volume":762490.645}
{"timestamp":1755720000000,"open":187.6,"high":187.95,"low":185.78,"close":187.94,"volume":378680.723}
{"timestamp":1755734400000,"open":187.95,"high":190.1,"low":185.51,"close":188.43,"volume":847804.628}
{"timestamp":1755748800000,"open":188.43,"high":188.7,"low":185.89,"close":186.98,"volume":358402.24}
{"timestamp":1755763200000,"open":186.99,"high":187.04,"low":183.48,"close":184.03,"volume":417312.125}
{"timestamp":1755777600000,"open":184.03,"high":186.42,"low":181.44,"close":181.65,"volume":653560.088}
{"timestamp":1755792000000,"open":181.65,"high":182.93,"low":179.85,"close":180.15,"volume":419791.244}
{"timestamp":1755806400000,"open":180.15,"high":181.86,"low":179.43,"close":180.29,"volume":217641.278}
{"timestamp":1755820800000,"open":180.3,"high":183.5,"low":180.0,"close":181.76,"volume":357848.232}
{"timestamp":1755835200000,"open":181.76,"high":184.36,"low":181.75,"close":183.98,"volume":306794.93}
{"timestamp":1755849600000,"open":183.97,"high":185.1,"low":179.6,"close":179.63,"volume":476379.83}
{"timestamp":1755864000000,"open":179.63,"high":195.42,"low":177.27,"close":193.47,"volume":3196497.746}
{"timestamp":1755878400000,"open":193.48,"high":199.73,"low":193.48,"close":198.97,"volume":1365879.831}
{"timestamp":1755892800000,"open":198.97,"high":202.4,"low":198.38,"close":200.69,"volume":890717.82}
{"timestamp":1755907200000,"open":200.69,"high":200.82,"low":195.26,"close":198.16,"volume":735618.04}
{"timestamp":1755921600000,"open":198.15,"high":208.62,"low":198.1,"close":205.18,"volume":2072364.143}
{"timestamp":1755936000000,"open":205.18,"high":205.66,"low":201.53,"close":201.98,"volume":875163.943}
{"timestamp":1755950400000,"open":201.99,"high":203.8,"low":200.58,"close":202.58,"volume":625574.666}
{"timestamp":1755964800000,"open":202.57,"high":204.57,"low":202.2,"close":204.09,"volume":297304.083}
{"timestamp":1755979200000,"open":204.08,"high":204.86,"low":202.8,"close":204.14,"volume":182615.884}
{"timestamp":1755993600000,"open":204.15,"high":211.99,"low":204.14,"close":209.05,"volume":1292167.1}
{"timestamp":1756008000000,"open":209.06,"high":210.76,"low":206.6,"close":206.66,"volume":876390.499}
{"timestamp":1756022400000,"open":206.67,"high":209.0,"low":203.41,"close":204.48,"volume":819520.01}
{"timestamp":1756036800000,"open":204.48,"high":209.35,"low":203.57,"close":205.62,"volume":849870.407}
{"timestamp":1756051200000,"open":205.62,"high":211.97,"low":201.44,"close":205.01,"volume":1969133.164}
{"timestamp":1756065600000,"open":205.01,"high":207.15,"low":201.09,"close":205.98,"volume":1358568.058}
{"timestamp":1756080000000,"open":205.99,"high":213.6,"low":202.23,"close":209.24,"volume":1525854.655}
{"timestamp":1756094400000,"open":209.24,"high":209.71,"low":198.69,"close":199.82,"volume":1543945.818}
{"timestamp":1756108800000,"open":199.81,"high":200.8,"low":195.0,"close":197.55,"volume":1307567.256}
{"timestamp":1756123200000,"open":197.54,"high":199.5,"low":195.56,"close":196.56,"volume":1163970.008}
{"timestamp":1756137600000,"open":196.57,"high":198.36,"low":190.98,"close":191.47,"volume":921580.475}
{"timestamp":1756152000000,"open":191.47,"high":192.12,"low":185.33,"close":187.2,"volume":1490182.541}
{"timestamp":1756166400000,"open":187.19,"high":189.29,"low":185.58,"close":186.9,"volume":1032410.688}
{"timestamp":1756180800000,"open":186.9,"high":189.92,"low":186.9,"close":188.92,"volume":595369.921}
{"timestamp":1756195200000,"open":188.92,"high":190.37,"low":186.67,"close":187.97,"volume":594464.855}
{"timestamp":1756209600000,"open":187.98,"high":192.55,"low":187.18,"close":190.77,"volume":1179204.886}
{"timestamp":1756224000000,"open":190.76,"high":197.51,"low":190.58,"close":197.43,"volume":753071.616}
{"timestamp":1756238400000,"open":197.43,"high":198.1,"low":195.37,"close":195.86,"volume":579897.556}
{"timestamp":1756252800000,"open":195.85,"high":202.81,"low":193.78,"close":201.92,"volume":909709.26}
{"timestamp":1756267200000,"open":201.91,"high":205.7,"low":200.81,"close":202.43,"volume":1505812.552}
{"timestamp":1756281600000,"open":202.44,"high":205.38,"low":201.48,"close":205.01,"volume":813548.353}
{"timestamp":1756296000000,"open":205.01,"high":209.4,"low":202.62,"close":208.66,"volume":1438991.466}
{"timestamp":1756310400000,"open":208.66,"high":212.08,"low":205.95,"close":206.4,"volume":1446542.131}
{"timestamp":1756324800000,"open":206.4,"high":209.49,"low":202.57,"close":202.95,"volume":1720536.392}
{"timestamp":1756339200000,"open":202.95,"high":208.35,"low":201.72,"close":208.15,"volume":848839.237}
{"timestamp":1756353600000,"open":208.16,"high":213.33,"low":207.47,"close":213.11,"volume":1372623.202}
{"timestamp":1756368000000,"open":213.11,"high":216.5,"low":211.07,"close":213.14,"volume":1507240.297}
{"timestamp":1756382400000,"open":213.15,"high":216.89,"low":210.2,"close":211.06,"volume":1875626.856}
{"timestamp":1756396800000,"open":211.06,"high":214.0,"low":207.17,"close":209.94,"volume":979217.904}
{"timestamp":1756411200000,"open":209.95,"high":215.73,"low":209.64,"close":214.43,"volume":663759.05}
{"timestamp":1756425600000,"open":214.43,"high":217.97,"low":212.0,"close":216.86,"volume":1361416.3}
{"timestamp":1756440000000,"open":216.86,"high":218.0,"low":207.8,"close":208.77,"volume":1869253.172}
{"timestamp":1756454400000,"open":208.78,"high":210.07,"low":205.34,"close":207.62,"volume":1315206.12}
{"timestamp":1756468800000,"open":207.61,"high":214.94,"low":203.81,"close":204.46,"volume":2207692.114}
{"timestamp":1756483200000,"open":204.46,"high":205.5,"low":201.34,"close":202.95,"volume":1121270.227}
{"timestamp":1756497600000,"open":202.95,"high":205.5,"low":199.85,"close":205.08,"volume":732648.664}
{"timestamp":1756512000000,"open":205.09,"high":206.65,"low":200.68,"close":205.61,"volume":1016056.129}
{"timestamp":1756526400000,"open":205.61,"high":207.06,"low":204.37,"close":205.14,"volume":636007.652}
{"timestamp":1756540800000,"open":205.13,"high":205.56,"low":201.65,"close":202.64,"volume":568973.963}
{"timestamp":1756555200000,"open":202.64,"high":202.67,"low":197.52,"close":201.05,"volume":1012487.733}
{"timestamp":1756569600000,"open":201.05,"high":201.61,"low":199.74,"close":201.25,"volume":325752.107}
{"timestamp":1756584000000,"open":201.25,"high":203.33,"low":199.75,"close":202.7,"volume":335298.531}
{"timestamp":1756598400000,"open":202.7,"high":206.66,"low":202.69,"close":205.58,"volume":719938.555}
{"timestamp":1756612800000,"open":205.57,"high":205.65,"low":202.73,"close":203.55,"volume":506583.734}
{"timestamp":1756627200000,"open":203.56,"high":206.0,"low":202.23,"close":203.65,"volume":497006.579}
{"timestamp":1756641600000,"open":203.65,"high":204.89,"low":201.5,"close":204.58,"volume":558733.153}
{"timestamp":1756656000000,"open":204.58,"high":205.99,"low":203.68,"close":204.62,"volume":382702.553}
{"timestamp":1756670400000,"open":204.61,"high":205.78,"low":200.28,"close":200.62,"volume":638259.374}
{"timestamp":1756684800000,"open":200.62,"high":202.49,"low":196.03,"close":198.42,"volume":1095348.972}
{"timestamp":1756699200000,"open":198.41,"high":202.93,"low":196.61,"close":202.92,"volume":723200.706}
{"timestamp":1756713600000,"open":202.92,"high":204.58,"low":198.36,"close":199.4,"volume":796310.266}
{"timestamp":1756728000000,"open":199.41,"high":201.13,"low":197.67,"close":198.37,"volume":628970.474}
{"timestamp":1756742400000,"open":198.36,"high":200.16,"low":197.27,"close":200.16,"volume":430656.417}
{"timestamp":1756756800000,"open":200.16,"high":200.17,"low":194.19,"close":197.32,"volume":790280.938}
{"timestamp":1756771200000,"open":197.32,"high":203.36,"low":196.77,"close":201.85,"volume":683276.649}
{"timestamp":1756785600000,"open":201.86,"high":204.45,"low":201.39,"close":202.12,"volume":573884.452}
{"timestamp":1756800000000,"open":202.12,"high":204.45,"low":201.67,"close":201.98,"volume":485173.647}
{"timestamp":1756814400000,"open":201.97,"high":205.15,"low":197.37,"close":200.3,"volume":1436972.942}
{"timestamp":1756828800000,"open":200.29,"high":207.0,"low":199.48,"close":205.54,"volume":860842.502}
{"timestamp":1756843200000,"open":205.53,"high":209.68,"low":204.91,"close":209.65,"volume":854487.357}
{"timestamp":1756857600000,"open":209.64,"high":211.97,"low":207.42,"close":210.03,"volume":1074401.43}
{"timestamp":1756872000000,"open":210.02,"high":210.48,"low":207.94,"close":209.36,"volume":565061.696}
{"timestamp":1756886400000,"open":209.36,"high":211.34,"low":208.15,"close":210.38,"volume":572759.788}
{"timestamp":1756900800000,"open":210.37,"high":213.02,"low":208.69,"close":211.37,"volume":1167373.022}
{"timestamp":1756915200000,"open":211.37,"high":211.97,"low":208.83,"close":210.38,"volume":388604.335}
{"timestamp":1756929600000,"open":210.38,"high":210.96,"low":208.38,"close":210.77,"volume":294991.412}
{"timestamp":1756944000000,"open":210.77,"high":211.94,"low":207.47,"close":208.19,"volume":488986.062}
{"timestamp":1756958400000,"open":208.19,"high":208.56,"low":205.68,"close":206.68,"volume":353396.148}
{"timestamp":1756972800000,"open":206.68,"high":208.79,"low":206.58,"close":207.22,"volume":279470.32}
{"timestamp":1756987200000,"open":207.23,"high":208.5,"low":203.38,"close":203.76,"volume":784895.444}
{"timestamp":1757001600000,"open":203.77,"high":205.18,"low":201.84,"close":202.12,"volume":401437.473}
{"timestamp":1757016000000,"open":202.11,"high":204.82,"low":201.88,"close":202.32,"volume":418593.83}
{"timestamp":1757030400000,"open":202.32,"high":204.05,"low":200.95,"close":203.53,"volume":428152.722}
{"timestamp":1757044800000,"open":203.53,"high":208.43,"low":203.0,"close":207.87,"volume":678134.358}
{"timestamp":1757059200000,"open":207.87,"high":207.96,"low":204.52,"close":206.67,"volume":540095.09}
{"timestamp":1757073600000,"open":206.67,"high":210.0,"low":201.61,"close":203.56,"volume":1639974.602}
{"timestamp":1757088000000,"open":203.55,"high":205.55,"low":201.91,"close":205.44,"volume":527852.482}
{"timestamp":1757102400000,"open":205.43,"high":205.69,"low":202.7,"close":203.36,"volume":307186.001}
{"timestamp":1757116800000,"open":203.37,"high":204.68,"low":203.14,"close":204.07,"volume":219743.501}
{"timestamp":1757131200000,"open":204.06,"high":204.07,"low":202.07,"close":203.03,"volume":270340.564}
{"timestamp":1757145600000,"open":203.03,"high":203.56,"low":201.8,"close":202.38,"volume":226912.717}
{"timestamp":1757160000000,"open":202.38,"high":202.87,"low":201.01,"close":201.26,"volume":250379.867}
{"timestamp":1757174400000,"open":201.26,"high":202.37,"low":199.32,"close":199.71,"volume":375364.512}
{"timestamp":1757188800000,"open":199.7,"high":201.2,"low":199.7,"close":200.16,"volume":138759.836}
{"timestamp":1757203200000,"open":200.17,"high":203.27,"low":200.12,"close":202.86,"volume":229169.683}
{"timestamp":1757217600000,"open":202.85,"high":203.3,"low":202.23,"close":202.99,"volume":144615.751}
{"timestamp":1757232000000,"open":203.0,"high":203.99,"low":202.72,"close":203.96,"volume":203095.962}
{"timestamp":1757246400000,"open":203.96,"high":205.55,"low":203.08,"close":205.2,"volume":378157.51}
{"timestamp":1757260800000,"open":205.2,"high":205.48,"low":201.48,"close":203.08,"volume":474253.21}
{"timestamp":1757275200000,"open":203.08,"high":207.95,"low":202.58,"close":206.35,"volume":788218.647}
{"timestamp":1757289600000,"open":206.35,"high":209.0,"low":205.59,"close":207.65,"volume":689936.433}
{"timestamp":1757304000000,"open":207.64,"high":208.87,"low":206.66,"close":207.92,"volume":542588.067}
{"timestamp":1757318400000,"open":207.91,"high":215.84,"low":207.39,"close":214.28,"volume":1598221.836}
{"timestamp":1757332800000,"open":214.28,"high":216.83,"low":212.8,"close":215.04,"volume":1390691.079}
{"timestamp":1757347200000,"open":215.04,"high":217.11,"low":213.88,"close":216.15,"volume":1009621.332}
{"timestamp":1757361600000,"open":216.16,"high":216.22,"low":213.55,"close":214.11,"volume":498620.188}
{"timestamp":1757376000000,"open":214.11,"high":214.91,"low":210.79,"close":214.63,"volume":736262.906}
{"timestamp":1757390400000,"open":214.62,"high":219.79,"low":213.96,"close":219.23,"volume":1023258.594}
{"timestamp":1757404800000,"open":219.23,"high":219.5,"low":217.0,"close":217.25,"volume":510642.02}
{"timestamp":1757419200000,"open":217.24,"high":218.54,"low":211.69,"close":213.07,"volume":1508779.467}
{"timestamp":1757433600000,"open":213.07,"high":216.99,"low":213.0,"close":216.34,"volume":721110.055}
{"timestamp":1757448000000,"open":216.35,"high":217.8,"low":215.01,"close":217.21,"volume":479251.671}
{"timestamp":1757462400000,"open":217.22,"high":219.65,"low":215.09,"close":219.2,"volume":784172.042}
{"timestamp":1757476800000,"open":219.2,"high":222.89,"low":217.82,"close":222.25,"volume":832462.629}
{"timestamp":1757491200000,"open":222.25,"high":222.45,"low":218.77,"close":220.25,"volume":695044.216}
{"timestamp":1757505600000,"open":220.24,"high":226.0,"low":219.74,"close":223.17,"volume":1555217.137}
{"timestamp":1757520000000,"open":223.16,"high":224.13,"low":220.53,"close":221.23,"volume":598543.573}
{"timestamp":1757534400000,"open":221.23,"high":224.65,"low":220.95,"close":224.07,"volume":358745.615}
{"timestamp":1757548800000,"open":224.06,"high":225.59,"low":222.94,"close":224.17,"volume":487255.101}
{"timestamp":1757563200000,"open":224.17,"high":224.29,"low":221.72,"close":223.23,"volume":448845.177}
{"timestamp":1757577600000,"open":223.23,"high":225.85,"low":222.28,"close":225.03,"volume":545294.32}
{"timestamp":1757592000000,"open":225.04,"high":228.95,"low":222.79,"close":226.82,"volume":1631416.502}
{"timestamp":1757606400000,"open":226.82,"high":228.37,"low":225.3,"close":226.71,"volume":620031.663}
{"timestamp":1757620800000,"open":226.69,"high":228.94,"low":225.47,"close":228.73,"volume":619514.238}
{"timestamp":1757635200000,"open":228.73,"high":235.81,"low":228.11,"close":235.09,"volume":1207675.905}
{"timestamp":1757649600000,"open":235.08,"high":239.86,"low":234.22,"close":237.33,"volume":1376519.657}
{"timestamp":1757664000000,"open":237.33,"high":239.55,"low":236.72,"close":239.18,"volume":491350.401}
{"timestamp":1757678400000,"open":239.18,"high":241.84,"low":237.56,"close":239.31,"volume":1160771.078}
{"timestamp":1757692800000,"open":239.32,"high":241.48,"low":237.94,"close":241.0,"volume":763911.375}
{"timestamp":1757707200000,"open":241.0,"high":244.04,"low":238.33,"close":242.18,"volume":891425.515}
{"timestamp":1757721600000,"open":242.18,"high":244.14,"low":240.68,"close":243.61,"volume":711408.504}
{"timestamp":1757736000000,"open":243.62,"high":243.67,"low":241.23,"close":242.46,"volume":415512.041}
{"timestamp":1757750400000,"open":242.45,"high":243.72,"low":241.26,"close":241.93,"volume":511414.931}
{"timestamp":1757764800000,"open":241.93,"high":243.09,"low":237.93,"close":239.43,"volume":733910.291}
{"timestamp":1757779200000,"open":239.43,"high":239.69,"low":235.73,"close":238.98,"volume":530973.647}
{"timestamp":1757793600000,"open":238.98,"high":243.18,"low":238.84,"close":242.38,"volume":402441.851}
{"timestamp":1757808000000,"open":242.38,"high":249.6,"low":242.2,"close":246.89,"volume":1039067.768}
{"timestamp":1757822400000,"open":246.89,"high":248.4,"low":244.5,"close":246.39,"volume":540408.995}
{"timestamp":1757836800000,"open":246.4,"high":248.09,"low":245.58,"close":246.09,"volume":377330.593}
{"timestamp":1757851200000,"open":246.1,"high":246.77,"low":241.53,"close":243.81,"volume":859662.312}
{"timestamp":1757865600000,"open":243.81,"high":248.45,"low":242.13,"close":242.51,"volume":757233.741}
{"timestamp":1757880000000,"open":242.5,"high":244.72,"low":239.23,"close":239.76,"volume":591467.719}
{"timestamp":1757894400000,"open":239.75,"high":243.41,"low":239.15,"close":242.64,"volume":445620.562}
{"timestamp":1757908800000,"open":242.65,"high":244.0,"low":236.17,"close":237.98,"volume":711140.007}
{"timestamp":1757923200000,"open":237.98,"high":238.11,"low":231.55,"close":236.45,"volume":1451753.3}
{"timestamp":1757937600000,"open":236.46,"high":238.16,"low":231.96,"close":233.0,"volume":1120024.664}
{"timestamp":1757952000000,"open":233.0,"high":234.67,"low":230.15,"close":233.0,"volume":679264.543}
{"timestamp":1757966400000,"open":232.99,"high":235.37,"low":232.78,"close":234.31,"volume":325786.543}
{"timestamp":1757980800000,"open":234.32,"high":235.8,"low":232.87,"close":235.08,"volume":406532.065}
{"timestamp":1757995200000,"open":235.09,"high":237.03,"low":232.97,"close":235.77,"volume":439716.76}
{"timestamp":1758009600000,"open":235.77,"high":236.93,"low":234.77,"close":235.37,"volume":357847.921}
{"timestamp":1758024000000,"open":235.36,"high":238.09,"low":231.26,"close":237.79,"volume":804674.844}
{"timestamp":1758038400000,"open":237.79,"high":240.95,"low":236.24,"close":237.82,"volume":843085.465}
{"timestamp":1758052800000,"open":237.82,"high":239.03,"low":236.44,"close":236.96,"volume":329770.005}
{"timestamp":1758067200000,"open":236.96,"high":237.85,"low":233.84,"close":234.07,"volume":442085.963}
{"timestamp":1758081600000,"open":234.07,"high":238.09,"low":233.2,"close":237.69,"volume":574416.426}
{"timestamp":1758096000000,"open":237.69,"high":237.73,"low":233.66,"close":234.17,"volume":425306.308}
{"timestamp":1758110400000,"open":234.18,"high":235.99,"low":233.56,"close":233.9,"volume":442459.616}
{"timestamp":1758124800000,"open":233.9,"high":239.1,"low":232.23,"close":238.74,"volume":1767201.407}
{"timestamp":1758139200000,"open":238.74,"high":246.62,"low":236.01,"close":244.84,"volume":1120059.773}
{"timestamp":1758153600000,"open":244.84,"high":247.99,"low":244.16,"close":246.72,"volume":716898.945}
{"timestamp":1758168000000,"open":246.71,"high":246.97,"low":242.58,"close":244.75,"volume":501792.035}
{"timestamp":1758182400000,"open":244.75,"high":247.17,"low":244.34,"close":245.97,"volume":467499.978}
{"timestamp":1758196800000,"open":245.96,"high":248.99,"low":245.01,"close":248.24,"volume":755572.778}
{"timestamp":1758211200000,"open":248.25,"high":253.51,"low":247.33,"close":248.36,"volume":1081932.43}
{"timestamp":1758225600000,"open":248.36,"high":249.22,"low":245.88,"close":247.5,"volume":393194.742}
{"timestamp":1758240000000,"open":247.5,"high":248.57,"low":244.66,"close":245.0,"volume":486455.778}
{"timestamp":1758254400000,"open":245.0,"high":245.73,"low":242.83,"close":243.82,"volume":591199.43}
{"timestamp":1758268800000,"open":243.81,"high":244.83,"low":240.0,"close":240.91,"volume":521484.767}
{"timestamp":1758283200000,"open":240.92,"high":242.71,"low":235.81,"close":237.54,"volume":964529.52}
{"timestamp":1758297600000,"open":237.54,"high":238.87,"low":235.12,"close":235.98,"volume":552758.243}
{"timestamp":1758312000000,"open":235.98,"high":238.85,"low":235.98,"close":238.53,"volume":268557.96}
{"timestamp":1758326400000,"open":238.53,"high":239.96,"low":237.36,"close":238.09,"volume":292277.489}
{"timestamp":1758340800000,"open":238.09,"high":239.78,"low":237.73,"close":239.78,"volume":188414.615}
{"timestamp":1758355200000,"open":239.77,"high":239.78,"low":236.91,"close":238.14,"volume":198950.509}
{"timestamp":1758369600000,"open":238.14,"high":241.22,"low":237.05,"close":240.1,"volume":470638.18}
{"timestamp":1758384000000,"open":240.11,"high":241.1,"low":237.97,"close":238.64,"volume":230385.504}
{"timestamp":1758398400000,"open":238.64,"high":240.31,"low":238.44,"close":239.48,"volume":169822.918}
{"timestamp":1758412800000,"open":239.48,"high":241.79,"low":238.96,"close":241.78,"volume":256811.845}
{"timestamp":1758427200000,"open":241.78,"high":241.82,"low":239.45,"close":239.87,"volume":212290.486}
{"timestamp":1758441600000,"open":239.87,"high":240.09,"low":237.1,"close":238.64,"volume":216475.625}
{"timestamp":1758456000000,"open":238.64,"high":240.28,"low":237.7,"close":237.91,"volume":196966.672}
{"timestamp":1758470400000,"open":237.91,"high":238.41,"low":236.08,"close":237.99,"volume":249970.647}
{"timestamp":1758484800000,"open":237.99,"high":238.11,"low":235.32,"close":236.16,"volume":259922.701}
{"timestamp":1758499200000,"open":236.16,"high":236.96,"low":230.5,"close":232.81,"volume":1045277.527}
{"timestamp":1758513600000,"open":232.81,"high":233.16,"low":214.5,"close":221.88,"volume":1920590.553}
{"timestamp":1758528000000,"open":221.88,"high":222.78,"low":219.32,"close":221.49,"volume":828237.826}
{"timestamp":1758542400000,"open":221.49,"high":224.03,"low":219.91,"close":220.73,"volume":772216.741}
{"timestamp":1758556800000,"open":220.73,"high":221.53,"low":216.56,"close":217.1,"volume":909206.16}
{"timestamp":1758571200000,"open":217.1,"high":221.1,"low":216.45,"close":220.38,"volume":361064.896}
{"timestamp":1758585600000,"open":220.39,"high":221.41,"low":212.34,"close":216.94,"volume":909225.517}
{"timestamp":1758600000000,"open":216.94,"high":220.26,"low":214.02,"close":219.0,"volume":606280.357}
{"timestamp":1758614400000,"open":219.0,"high":220.86,"low":217.87,"close":219.34,"volume":376465.729}
{"timestamp":1758628800000,"open":219.33,"high":220.65,"low":216.97,"close":219.28,"volume":495109.161}
{"timestamp":1758643200000,"open":219.27,"high":221.71,"low":214.35,"close":214.52,"volume":667060.786}
{"timestamp":1758657600000,"open":214.51,"high":216.68,"low":212.96,"close":213.3,"volume":394766.918}
{"timestamp":1758672000000,"open":213.29,"high":216.45,"low":207.41,"close":208.51,"volume":1196430.768}
{"timestamp":1758686400000,"open":208.5,"high":211.43,"low":204.81,"close":210.63,"volume":1465594.599}
{"timestamp":1758700800000,"open":210.63,"high":212.6,"low":209.83,"close":212.35,"volume":424450.64}
{"timestamp":1758715200000,"open":212.36,"high":216.24,"low":211.41,"close":213.61,"volume":706125.967}
{"timestamp":1758729600000,"open":213.6,"high":215.51,"low":212.41,"close":213.18,"volume":339233.479}
{"timestamp":1758744000000,"open":213.18,"high":213.24,"low":210.72,"close":211.6,"volume":295622.073}
{"timestamp":1758758400000,"open":211.61,"high":212.44,"low":206.02,"close":207.3,"volume":848925.731}
{"timestamp":1758772800000,"open":207.3,"high":207.63,"low":202.76,"close":204.19,"volume":967402.525}
{"timestamp":1758787200000,"open":204.19,"high":205.91,"low":200.69,"close":201.35,"volume":729173.977}
{"timestamp":1758801600000,"open":201.34,"high":204.06,"low":197.03,"close":201.15,"volume":1358179.897}
{"timestamp":1758816000000,"open":201.14,"high":201.95,"low":193.6,"close":198.09,"volume":1824534.378}
{"timestamp":1758830400000,"open":198.09,"high":198.7,"low":191.32,"close":192.74,"volume":1033040.783}
{"timestamp":1758844800000,"open":192.73,"high":197.55,"low":192.53,"close":196.47,"volume":793835.75}
{"timestamp":1758859200000,"open":196.47,"high":197.42,"low":193.75,"close":196.31,"volume":726413.597}
{"timestamp":1758873600000,"open":196.31,"high":196.98,"low":190.8,"close":193.47,"volume":786834.274}
{"timestamp":1758888000000,"open":193.46,"high":198.31,"low":192.15,"close":196.02,"volume":1577594.807}
{"timestamp":1758902400000,"open":196.02,"high":202.66,"low":195.81,"close":200.68,"volume":1192444.925}
{"timestamp":1758916800000,"open":200.68,"high":205.52,"low":199.56,"close":205.17,"volume":546079.521}
{"timestamp":1758931200000,"open":205.16,"high":205.43,"low":203.57,"close":203.88,"volume":468318.03}
{"timestamp":1758945600000,"open":203.88,"high":204.12,"low":201.52,"close":202.05,"volume":377609.353}
{"timestamp":1758960000000,"open":202.05,"high":202.21,"low":199.88,"close":201.71,"volume":355448.756}
{"timestamp":1758974400000,"open":201.71,"high":203.77,"low":200.97,"close":203.52,"volume":321632.965}
{"timestamp":1758988800000,"open":203.52,"high":203.61,"low":200.85,"close":202.19,"volume":373010.573}
{"timestamp":1759003200000,"open":202.19,"high":204.89,"low":201.89,"close":203.46,"volume":208913.738}
{"timestamp":1759017600000,"open":203.47,"high":204.07,"low":200.74,"close":201.4,"volume":341292.836}
{"timestamp":1759032000000,"open":201.4,"high":202.45,"low":200.38,"close":202.1,"volume":182680.133}
{"timestamp":1759046400000,"open":202.1,"high":202.7,"low":199.23,"close":199.86,"volume":280341.152}
{"timestamp":1759060800000,"open":199.86,"high":203.55,"low":198.0,"close":203.42,"volume":445496.91}
{"timestamp":1759075200000,"open":203.43,"high":206.67,"low":203.26,"close":206.18,"volume":432486.691}
{"timestamp":1759089600000,"open":206.18,"high":211.0,"low":206.02,"close":210.83,"volume":511962.352}
{"timestamp":1759104000000,"open":210.83,"high":210.89,"low":208.74,"close":210.28,"volume":480507.93}
{"timestamp":1759118400000,"open":210.27,"high":210.64,"low":207.37,"close":208.95,"volume":382478.561}
{"timestamp":1759132800000,"open":208.94,"high":209.69,"low":206.02,"close":207.07,"volume":300697.236}
{"timestamp":1759147200000,"open":207.07,"high":213.5,"low":204.58,"close":210.07,"volume":1124784.909}
{"timestamp":1759161600000,"open":210.07,"high":213.5,"low":207.67,"close":212.93,"volume":565969.834}
{"timestamp":1759176000000,"open":212.93,"high":214.74,"low":212.43,"close":212.75,"volume":358660.381}
{"timestamp":1759190400000,"open":212.74,"high":213.67,"low":209.83,"close":210.71,"volume":502259.774}
{"timestamp":1759204800000,"open":210.71,"high":211.72,"low":208.55,"close":209.0,"volume":333039.505}
{"timestamp":1759219200000,"open":208.99,"high":209.0,"low":205.53,"close":207.08,"volume":508045.926}
{"timestamp":1759233600000,"open":207.07,"high":209.64,"low":204.65,"close":206.0,"volume":651944.601}
{"timestamp":1759248000000,"open":205.99,"high":209.21,"low":204.29,"close":208.92,"volume":769192.192}
{"timestamp":1759262400000,"open":208.92,"high":210.98,"low":207.42,"close":208.68,"volume":500299.487}
{"timestamp":1759276800000,"open":208.68,"high":210.9,"low":206.43,"close":206.69,"volume":605455.675}
{"timestamp":1759291200000,"open":206.68,"high":210.34,"low":206.31,"close":210.18,"volume":408600.968}
{"timestamp":1759305600000,"open":210.18,"high":217.95,"low":209.86,"close":217.75,"volume":1185581.059}
{"timestamp":1759320000000,"open":217.75,"high":220.66,"low":217.16,"close":220.25,"volume":889129.102}
{"timestamp":1759334400000,"open":220.24,"high":221.0,"low":217.34,"close":220.05,"volume":559762.071}
{"timestamp":1759348800000,"open":220.05,"high":222.77,"low":218.41,"close":222.04,"volume":401732.046}
{"timestamp":1759363200000,"open":222.04,"high":225.06,"low":219.52,"close":223.8,"volume":766557.324}
{"timestamp":1759377600000,"open":223.81,"high":226.74,"low":222.43,"close":222.9,"volume":658529.904}
{"timestamp":1759392000000,"open":222.91,"high":226.7,"low":222.69,"close":225.27,"volume":469729.472}
{"timestamp":1759406400000,"open":225.28,"high":227.44,"low":222.61,"close":227.18,"volume":971047.694}
{"timestamp":1759420800000,"open":227.19,"high":233.79,"low":226.24,"close":232.3,"volume":1156299.686}
{"timestamp":1759435200000,"open":232.29,"high":234.99,"low":230.81,"close":234.74,"volume":568532.308}
{"timestamp":1759449600000,"open":234.74,"high":234.84,"low":230.56,"close":232.26,"volume":497550.343}
{"timestamp":1759464000000,"open":232.26,"high":233.23,"low":227.68,"close":229.41,"volume":512563.868}
{"timestamp":1759478400000,"open":229.42,"high":231.79,"low":227.76,"close":230.78,"volume":584160.624}
{"timestamp":1759492800000,"open":230.79,"high":234.98,"low":227.13,"close":234.79,"volume":907743.724}
{"timestamp":1759507200000,"open":234.79,"high":237.0,"low":228.33,"close":233.17,"volume":1408277.101}
{"timestamp":1759521600000,"open":233.18,"high":233.99,"low":230.72,"close":232.84,"volume":306315.954}
{"timestamp":1759536000000,"open":232.84,"high":234.05,"low":227.93,"close":229.25,"volume":457226.914}
{"timestamp":1759550400000,"open":229.24,"high":230.53,"low":228.73,"close":229.11,"volume":185493.857}
{"timestamp":1759564800000,"open":229.1,"high":229.92,"low":228.21,"close":229.19,"volume":234320.616}
{"timestamp":1759579200000,"open":229.19,"high":229.84,"low":224.31,"close":224.88,"volume":477348.863}
{"timestamp":1759593600000,"open":224.87,"high":227.02,"low":224.07,"close":226.91,"volume":346747.192}
{"timestamp":1759608000000,"open":226.91,"high":228.29,"low":226.91,"close":227.86,"volume":140273.163}
{"timestamp":1759622400000,"open":227.86,"high":232.29,"low":226.45,"close":230.91,"volume":566636.333}
{"timestamp":1759636800000,"open":230.91,"high":236.93,"low":230.9,"close":236.59,"volume":804163.627}
{"timestamp":1759651200000,"open":236.58,"high":237.22,"low":230.76,"close":232.66,"volume":636400.946}
{"timestamp":1759665600000,"open":232.66,"high":232.67,"low":228.42,"close":230.14,"volume":444581.037}
{"timestamp":1759680000000,"open":230.13,"high":231.47,"low":226.72,"close":227.07,"volume":397313.916}
{"timestamp":1759694400000,"open":227.07,"high":229.26,"low":226.7,"close":228.56,"volume":250537.667}
{"timestamp":1759708800000,"open":228.56,"high":233.3,"low":227.55,"close":232.24,"volume":563967.157}
{"timestamp":1759723200000,"open":232.23,"high":234.86,"low":230.17,"close":231.36,"volume":446108.941}
{"timestamp":1759737600000,"open":231.37,"high":234.15,"low":231.37,"close":233.02,"volume":359815.261}
{"timestamp":1759752000000,"open":233.02,"high":236.67,"low":232.63,"close":235.64,"volume":697496.689}
{"timestamp":1759766400000,"open":235.64,"high":237.79,"low":234.05,"close":235.35,"volume":534512.908}
{"timestamp":1759780800000,"open":235.34,"high":236.15,"low":231.64,"close":232.35,"volume":380027.419}
{"timestamp":1759795200000,"open":232.35,"high":233.98,"low":231.0,"close":233.95,"volume":385311.776}
{"timestamp":1759809600000,"open":233.95,"high":235.21,"low":229.41,"close":231.01,"volume":622703.027}
{"timestamp":1759824000000,"open":231.01,"high":231.64,"low":228.22,"close":230.44,"volume":562991.52}
{"timestamp":1759838400000,"open":230.44,"high":231.59,"low":220.8,"close":223.79,"volume":1619389.724}
{"timestamp":1759852800000,"open":223.79,"high":225.31,"low":220.71,"close":221.69,"volume":773380.036}
{"timestamp":1759867200000,"open":221.7,"high":224.28,"low":219.7,"close":219.97,"volume":437269.674}
{"timestamp":1759881600000,"open":219.98,"high":222.78,"low":217.91,"close":218.31,"volume":631534.444}
{"timestamp":1759896000000,"open":218.3,"high":220.98,"low":217.3,"close":220.95,"volume":395944.606}
{"timestamp":1759910400000,"open":220.95,"high":222.64,"low":220.65,"close":221.2,"volume":364962.179}
{"timestamp":1759924800000,"open":221.2,"high":224.18,"low":218.78,"close":221.19,"volume":611449.452}
{"timestamp":1759939200000,"open":221.2,"high":229.67,"low":220.71,"close":229.34,"volume":752819.514}
{"timestamp":1759953600000,"open":229.34,"high":229.72,"low":227.42,"close":229.02,"volume":347050.45}
{"timestamp":1759968000000,"open":229.03,"high":229.69,"low":223.84,"close":226.19,"volume":569902.509}
{"timestamp":1759982400000,"open":226.19,"high":228.87,"low":224.14,"close":224.5,"volume":447470.805}
{"timestamp":1759996800000,"open":224.49,"high":224.81,"low":219.32,"close":223.14,"volume":587257.341}
{"timestamp":1760011200000,"open":223.14,"high":226.32,"low":218.62,"close":219.11,"volume":781057.471}
{"timestamp":1760025600000,"open":219.11,"high":220.14,"low":216.53,"close":218.29,"volume":631473.899}
{"timestamp":1760040000000,"open":218.29,"high":221.64,"low":217.56,"close":220.93,"volume":255791.406}
{"timestamp":1760054400000,"open":220.93,"high":222.87,"low":219.5,"close":221.65,"volume":346629.018}
{"timestamp":1760068800000,"open":221.64,"high":222.9,"low":217.92,"close":218.12,"volume":414183.951}
{"timestamp":1760083200000,"open":218.13,"high":221.56,"low":217.4,"close":221.14,"volume":407829.681}
{"timestamp":1760097600000,"open":221.15,"high":224.46,"low":209.01,"close":210.7,"volume":1721621.409}
{"timestamp":1760112000000,"open":210.69,"high":213.06,"low":203.43,"close":205.32,"volume":1157612.956}
{"timestamp":1760126400000,"open":205.31,"high":207.8,"low":168.79,"close":188.43,"volume":5574958.414}
{"timestamp":1760140800000,"open":188.43,"high":191.05,"low":182.16,"close":184.85,"volume":1967350.02}
{"timestamp":1760155200000,"open":184.86,"high":186.88,"low":180.0,"close":182.75,"volume":1267649.828}
{"timestamp":1760169600000,"open":182.75,"high":189.5,"low":181.76,"close":183.85,"volume":1201413.392}
{"timestamp":1760184000000,"open":183.85,"high":185.05,"low":180.77,"close":183.71,"volume":975179.346}
{"timestamp":1760198400000,"open":183.71,"high":184.64,"low":176.6,"close":177.57,"volume":950768.032}
{"timestamp":1760212800000,"open":177.57,"high":178.78,"low":172.58,"close":177.62,"volume":930026.63}
{"timestamp":1760227200000,"open":177.63,"high":178.5,"low":173.0,"close":177.06,"volume":778604.574}
{"timestamp":1760241600000,"open":177.06,"high":182.97,"low":176.61,"close":182.55,"volume":907355.04}
{"timestamp":1760256000000,"open":182.54,"high":182.8,"low":180.33,"close":180.96,"volume":571208.267}
{"timestamp":1760270400000,"open":180.96,"high":191.8,"low":178.2,"close":191.23,"volume":1948392.285}
{"timestamp":1760284800000,"open":191.23,"high":196.6,"low":191.22,"close":195.85,"volume":1429928.258}
{"timestamp":1760299200000,"open":195.86,"high":199.0,"low":193.12,"close":197.0,"volume":851511.297}
{"timestamp":1760313600000,"open":196.99,"high":199.99,"low":194.34,"close":194.81,"volume":859440.428}
{"timestamp":1760328000000,"open":194.82,"high":199.5,"low":192.91,"close":196.81,"volume":697655.095}
{"timestamp":1760342400000,"open":196.8,"high":198.68,"low":190.02,"close":192.56,"volume":901085.761}
{"timestamp":1760356800000,"open":192.56,"high":197.66,"low":191.31,"close":196.42,"volume":1268838.45}
{"timestamp":1760371200000,"open":196.42,"high":208.75,"low":196.23,"close":207.1,"volume":1914640.531}
{"timestamp":1760385600000,"open":207.1,"high":209.28,"low":206.81,"close":208.69,"volume":611501.246}
{"timestamp":1760400000000,"open":208.69,"high":211.25,"low":204.96,"close":205.71,"volume":1130894.724}
{"timestamp":1760414400000,"open":205.72,"high":205.95,"low":192.0,"close":194.47,"volume":1675002.569}
{"timestamp":1760428800000,"open":194.46,"high":197.58,"low":191.03,"close":195.32,"volume":1092499.074}
{"timestamp":1760443200000,"open":195.33,"high":202.64,"low":191.5,"close":202.22,"volume":1513523.547}
{"timestamp":1760457600000,"open":202.23,"high":206.48,"low":197.05,"close":198.54,"volume":1546766.954}
{"timestamp":1760472000000,"open":198.54,"high":203.42,"low":198.17,"close":202.44,"volume":390481.007}
{"timestamp":1760486400000,"open":202.45,"high":205.82,"low":200.89,"close":201.65,"volume":734513.941}
{"timestamp":1760500800000,"open":201.65,"high":205.45,"low":200.47,"close":204.66,"volume":671527.243}
{"timestamp":1760515200000,"open":204.65,"high":208.91,"low":202.04,"close":202.6,"volume":874064.113}
{"timestamp":1760529600000,"open":202.59,"high":204.87,"low":196.18,"close":197.13,"volume":1536188.566}
{"timestamp":1760544000000,"open":197.14,"high":198.73,"low":194.18,"close":194.81,"volume":860173.691}
{"timestamp":1760558400000,"open":194.81,"high":196.62,"low":192.04,"close":193.84,"volume":692687.885}
{"timestamp":1760572800000,"open":193.84,"high":196.19,"low":193.17,"close":193.63,"volume":425855.19}
{"timestamp":1760587200000,"open":193.64,"high":195.6,"low":191.38,"close":192.93,"volume":653263.775}
{"timestamp":1760601600000,"open":192.93,"high":197.16,"low":186.37,"close":196.81,"volume":1147608.123}
{"timestamp":1760616000000,"open":196.82,"high":198.42,"low":186.56,"close":187.61,"volume":1249209.158}
{"timestamp":1760630400000,"open":187.61,"high":192.33,"low":183.56,"close":185.04,"volume":1260560.744}
{"timestamp":1760644800000,"open":185.05,"high":186.11,"low":182.03,"close":184.85,"volume":668143.673}
{"timestamp":1760659200000,"open":184.84,"high":187.55,"low":184.27,"close":187.09,"volume":501154.423}
{"timestamp":1760673600000,"open":187.09,"high":187.46,"low":177.34,"close":177.75,"volume":1351548.603}
{"timestamp":1760688000000,"open":177.75,"high":182.7,"low":174.06,"close":181.45,"volume":1749495.229}
{"timestamp":1760702400000,"open":181.44,"high":182.82,"low":176.25,"close":182.72,"volume":1229553.619}
{"timestamp":1760716800000,"open":182.71,"high":185.41,"low":181.42,"close":181.98,"volume":848007.258}
{"timestamp":1760731200000,"open":181.98,"high":186.04,"low":181.47,"close":181.96,"volume":423149.745}
{"timestamp":1760745600000,"open":181.97,"high":185.54,"low":181.75,"close":184.8,"volume":389074.412}
{"timestamp":1760760000000,"open":184.8,"high":188.26,"low":183.11,"close":186.27,"volume":558790.528}
{"timestamp":1760774400000,"open":186.26,"high":187.18,"low":184.4,"close":186.1,"volume":410950.833}
{"timestamp":1760788800000,"open":186.11,"high":187.4,"low":183.96,"close":185.03,"volume":280702.452}
{"timestamp":1760803200000,"open":185.04,"high":186.41,"low":183.2,"close":186.34,"volume":286323.985}
{"timestamp":1760817600000,"open":186.35,"high":187.84,"low":185.9,"close":187.56,"volume":179998.885}
{"timestamp":1760832000000,"open":187.55,"high":187.87,"low":184.88,"close":187.04,"volume":239032.315}
{"timestamp":1760846400000,"open":187.03,"high":187.69,"low":185.19,"close":185.9,"volume":179804.387}
{"timestamp":1760860800000,"open":185.89,"high":190.05,"low":183.19,"close":188.99,"volume":804874.713}
{"timestamp":1760875200000,"open":189.0,"high":191.7,"low":188.11,"close":190.78,"volume":550649.01}
{"timestamp":1760889600000,"open":190.77,"high":192.29,"low":188.33,"close":188.88,"volume":416711.876}
{"timestamp":1760904000000,"open":188.88,"high":190.16,"low":186.83,"close":187.86,"volume":292892.299}
{"timestamp":1760918400000,"open":187.86,"high":191.75,"low":183.82,"close":191.21,"volume":743331.871}
{"timestamp":1760932800000,"open":191.21,"high":194.5,"low":190.6,"close":193.02,"volume":564222.729}
{"timestamp":1760947200000,"open":193.02,"high":194.18,"low":191.0,"close":192.2,"volume":411838.944}
{"timestamp":1760961600000,"open":192.21,"high":192.99,"low":190.44,"close":190.5,"volume":439754.017}
{"timestamp":1760976000000,"open":190.51,"high":190.51,"low":185.56,"close":188.83,"volume":726870.7}
{"timestamp":1760990400000,"open":188.83,"high":191.18,"low":188.26,"close":189.71,"volume":291983.238}
{"timestamp":1761004800000,"open":189.71,"high":190.21,"low":185.31,"close":185.57,"volume":569706.431}
{"timestamp":1761019200000,"open":185.57,"high":185.63,"low":182.72,"close":185.03,"volume":617599.587}
{"timestamp":1761033600000,"open":185.04,"high":186.75,"low":183.77,"close":186.29,"volume":303743.764}
{"timestamp":1761048000000,"open":186.28,"high":197.15,"low":183.94,"close":196.22,"volume":1269186.523}
{"timestamp":1761062400000,"open":196.22,"high":197.71,"low":192.11,"close":193.96,"volume":1085050.944}
{"timestamp":1761076800000,"open":193.97,"high":194.22,"low":185.11,"close":185.63,"volume":805795.372}
{"timestamp":1761091200000,"open":185.62,"high":187.45,"low":184.14,"close":185.24,"volume":556653.945}
{"timestamp":1761105600000,"open":185.23,"high":186.31,"low":183.28,"close":185.01,"volume":490383.589}
{"timestamp":1761120000000,"open":185.01,"high":185.98,"low":181.92,"close":185.05,"volume":467384.919}
{"timestamp":1761134400000,"open":185.05,"high":186.91,"low":181.28,"close":183.98,"volume":965788.671}
{"timestamp":1761148800000,"open":183.99,"high":184.96,"low":177.07,"close":180.2,"volume":862504.568}
{"timestamp":1761163200000,"open":180.21,"high":180.78,"low":177.04,"close":180.12,"volume":634289.023}
{"timestamp":1761177600000,"open":180.13,"high":183.4,"low":179.68,"close":182.86,"volume":333221.726}
{"timestamp":1761192000000,"open":182.87,"high":188.0,"low":182.7,"close":187.48,"volume":510146.209}
{"timestamp":1761206400000,"open":187.48,"high":189.49,"low":187.48,"close":187.98,"volume":590289.765}
{"timestamp":1761220800000,"open":187.98,"high":192.62,"low":186.6,"close":191.04,"volume":1084518.789}
{"timestamp":1761235200000,"open":191.04,"high":193.45,"low":190.1,"close":191.15,"volume":566207.586}
{"timestamp":1761249600000,"open":191.14,"high":191.51,"low":188.31,"close":191.35,"volume":417575.04}
{"timestamp":1761264000000,"open":191.36,"high":193.85,"low":190.85,"close":191.31,"volume":420966.163}
{"timestamp":1761278400000,"open":191.31,"high":194.6,"low":190.82,"close":192.15,"volume":504623.968}
{"timestamp":1761292800000,"open":192.15,"high":193.45,"low":190.58,"close":192.13,"volume":321280.037}
{"timestamp":1761307200000,"open":192.13,"high":197.0,"low":188.83,"close":189.45,"volume":1335784.418}
{"timestamp":1761321600000,"open":189.45,"high":193.64,"low":188.83,"close":193.09,"volume":545332.865}
{"timestamp":1761336000000,"open":193.1,"high":194.14,"low":192.84,"close":193.59,"volume":228775.175}
{"timestamp":1761350400000,"open":193.58,"high":194.49,"low":192.45,"close":193.47,"volume":274729.892}
{"timestamp":1761364800000,"open":193.48,"high":194.91,"low":193.44,"close":193.96,"volume":264835.24}
{"timestamp":1761379200000,"open":193.97,"high":195.25,"low":191.19,"close":192.71,"volume":374620.98}
{"timestamp":1761393600000,"open":192.7,"high":194.22,"low":191.8,"close":191.89,"volume":276863.497}
{"timestamp":1761408000000,"open":191.88,"high":194.65,"low":191.42,"close":194.53,"volume":269735.279}
{"timestamp":1761422400000,"open":194.53,"high":194.91,"low":193.76,"close":193.84,"volume":166054.05}
{"timestamp":1761436800000,"open":193.84,"high":194.36,"low":191.9,"close":192.97,"volume":213438.623}
{"timestamp":1761451200000,"open":192.98,"high":194.31,"low":192.73,"close":193.86,"volume":157441.909}
{"timestamp":1761465600000,"open":193.85,"high":197.9,"low":193.73,"close":197.75,"volume":604768.068}
{"timestamp":1761480000000,"open":197.74,"high":199.96,"low":196.91,"close":199.53,"volume":641967.496}
{"timestamp":1761494400000,"open":199.53,"high":199.67,"low":198.18,"close":198.87,"volume":255182.972}
{"timestamp":1761508800000,"open":198.87,"high":202.43,"low":196.86,"close":200.03,"volume":704951.062}
{"timestamp":1761523200000,"open":200.03,"high":205.08,"low":199.48,"close":204.33,"volume":680006.801}
{"timestamp":1761537600000,"open":204.33,"high":205.33,"low":202.26,"close":202.51,"volume":616446.009}
{"timestamp":1761552000000,"open":202.5,"high":202.54,"low":198.02,"close":200.18,"volume":754944.259}
{"timestamp":1761566400000,"open":200.18,"high":200.58,"low":198.3,"close":200.11,"volume":467154.625}
{"timestamp":1761580800000,"open":200.11,"high":203.25,"low":199.82,"close":200.03,"volume":590812.625}
{"timestamp":1761595200000,"open":200.03,"high":200.23,"low":197.34,"close":198.7,"volume":406245.068}
{"timestamp":1761609600000,"open":198.71,"high":202.05,"low":198.41,"close":201.27,"volume":458190.136}
{"timestamp":1761624000000,"open":201.27,"high":203.0,"low":198.62,"close":202.35,"volume":494348.088}
{"timestamp":1761638400000,"open":202.36,"high":203.99,"low":199.14,"close":199.73,"volume":521805.505}
{"timestamp":1761652800000,"open":199.73,"high":203.03,"low":196.58,"close":198.85,"volume":1138560.2}
{"timestamp":1761667200000,"open":198.86,"high":201.28,"low":194.48,"close":195.35,"volume":707786.929}
{"timestamp":1761681600000,"open":195.34,"high":195.36,"low":190.22,"close":194.15,"volume":1008479.103}
{"timestamp":1761696000000,"open":194.16,"high":195.09,"low":192.68,"close":193.89,"volume":409753.254}
{"timestamp":1761710400000,"open":193.9,"high":196.07,"low":193.75,"close":195.65,"volume":217468.131}
{"timestamp":1761724800000,"open":195.65,"high":199.37,"low":193.78,"close":198.74,"volume":616444.316}
{"timestamp":1761739200000,"open":198.74,"high":201.7,"low":196.37,"close":196.78,"volume":944043.823}
{"timestamp":1761753600000,"open":196.78,"high":198.77,"low":189.37,"close":192.76,"volume":1903009.868}
{"timestamp":1761768000000,"open":192.75,"high":197.06,"low":191.92,"close":193.88,"volume":530168.437}
{"timestamp":1761782400000,"open":193.89,"high":198.19,"low":192.12,"close":197.1,"volume":438846.06}
{"timestamp":1761796800000,"open":197.09,"high":197.18,"low":190.35,"close":195.8,"volume":1052876.845}
{"timestamp":1761811200000,"open":195.79,"high":196.11,"low":191.01,"close":191.85,"volume":533894.297}
{"timestamp":1761825600000,"open":191.85,"high":192.06,"low":184.49,"close":185.02,"volume":1354983.198}
{"timestamp":1761840000000,"open":185.01,"high":186.35,"low":178.65,"close":179.06,"volume":936802.787}
{"timestamp":1761854400000,"open":179.05,"high":184.74,"low":178.79,"close":184.69,"volume":737135.076}
{"timestamp":1761868800000,"open":184.69,"high":186.91,"low":183.7,"close":185.15,"volume":648608.894}
{"timestamp":1761883200000,"open":185.14,"high":187.03,"low":184.77,"close":185.36,"volume":440672.765}
{"timestamp":1761897600000,"open":185.36,"high":189.22,"low":184.58,"close":188.89,"volume":458602.915}
{"timestamp":1761912000000,"open":188.89,"high":190.26,"low":186.0,"close":188.13,"volume":801559.511}
{"timestamp":1761926400000,"open":188.12,"high":189.04,"low":184.38,"close":188.42,"volume":589384.971}
{"timestamp":1761940800000,"open":188.41,"high":188.78,"low":186.54,"close":187.21,"volume":254564.784}
{"timestamp":1761955200000,"open":187.21,"high":187.48,"low":185.5,"close":187.2,"volume":279684.527}
{"timestamp":1761969600000,"open":187.2,"high":187.55,"low":185.0,"close":185.8,"volume":204620.722}
{"timestamp":1761984000000,"open":185.79,"high":186.72,"low":185.28,"close":186.22,"volume":222733.555}
{"timestamp":1761998400000,"open":186.22,"high":186.65,"low":183.79,"close":186.42,"volume":343727.969}
{"timestamp":1762012800000,"open":186.42,"high":187.12,"low":184.87,"close":186.27,"volume":274011.508}
{"timestamp":1762027200000,"open":186.28,"high":186.96,"low":184.98,"close":186.35,"volume":159726.939}
{"timestamp":1762041600000,"open":186.35,"high":186.37,"low":184.66,"close":185.29,"volume":208954.786}
{"timestamp":1762056000000,"open":185.3,"high":188.34,"low":185.02,"close":187.72,"volume":289882.073}
{"timestamp":1762070400000,"open":187.72,"high":187.95,"low":184.45,"close":186.15,"volume":316944.044}
{"timestamp":1762084800000,"open":186.14,"high":186.5,"low":183.53,"close":183.77,"volume":396484.887}
{"timestamp":1762099200000,"open":183.77,"high":184.68,"low":182.0,"close":184.02,"volume":281296.922}
{"timestamp":1762113600000,"open":184.02,"high":188.1,"low":183.58,"close":187.71,"volume":267734.845}
{"timestamp":1762128000000,"open":187.71,"high":189.13,"low":176.73,"close":177.57,"volume":1094378.434}
{"timestamp":1762142400000,"open":177.56,"high":178.75,"low":174.22,"close":176.5,"volume":863661.732}
{"timestamp":1762156800000,"open":176.51,"high":176.92,"low":173.0,"close":175.32,"volume":1002707.728}
{"timestamp":1762171200000,"open":175.32,"high":176.95,"low":165.0,"close":166.79,"volume":2334599.655}
{"timestamp":1762185600000,"open":166.79,"high":171.0,"low":165.61,"close":166.74,"volume":1203562.117}
{"timestamp":1762200000000,"open":166.75,"high":167.24,"low":163.15,"close":166.06,"volume":828703.397}
{"timestamp":1762214400000,"open":166.06,"high":168.42,"low":164.18,"close":167.66,"volume":456279.203}
{"timestamp":1762228800000,"open":167.66,"high":168.13,"low":155.87,"close":157.07,"volume":1727235.108}
{"timestamp":1762243200000,"open":157.07,"high":162.25,"low":156.41,"close":161.71,"volume":878336.359}
{"timestamp":1762257600000,"open":161.71,"high":165.27,"low":159.32,"close":161.5,"volume":1067811.866}
{"timestamp":1762272000000,"open":161.5,"high":162.36,"low":152.26,"close":154.62,"volume":1758082.425}
{"timestamp":1762286400000,"open":154.62,"high":155.9,"low":145.85,"close":155.03,"volume":2400832.604}
{"timestamp":1762300800000,"open":155.04,"high":157.42,"low":147.29,"close":156.93,"volume":1311505.522}
{"timestamp":1762315200000,"open":156.93,"high":158.62,"low":155.66,"close":156.47,"volume":618742.279}
{"timestamp":1762329600000,"open":156.47,"high":157.63,"low":153.67,"close":157.48,"volume":688517.494}
{"timestamp":1762344000000,"open":157.48,"high":160.57,"low":156.77,"close":160.5,"volume":848056.116}
{"timestamp":1762358400000,"open":160.5,"high":163.93,"low":158.57,"close":162.53,"volume":793259.484}
{"timestamp":1762372800000,"open":162.53,"high":163.97,"low":161.12,"close":162.37,"volume":390450.793}
{"timestamp":1762387200000,"open":162.37,"high":162.91,"low":159.7,"close":162.45,"volume":646585.508}
{"timestamp":1762401600000,"open":162.46,"high":162.75,"low":158.25,"close":158.84,"volume":375368.033}
{"timestamp":1762416000000,"open":158.84,"high":159.9,"low":157.66,"close":158.85,"volume":462417.2}
{"timestamp":1762430400000,"open":158.85,"high":161.51,"low":155.4,"close":155.92,"volume":933014.212}
{"timestamp":1762444800000,"open":155.92,"high":158.67,"low":153.8,"close":156.89,"volume":768891.367}
{"timestamp":1762459200000,"open":156.89,"high":157.82,"low":153.45,"close":155.28,"volume":390477.007}
{"timestamp":1762473600000,"open":155.27,"high":158.62,"low":154.22,"close":156.85,"volume":516516.016}
{"timestamp":1762488000000,"open":156.86,"high":158.28,"low":155.24,"close":157.79,"volume":343595.132}
{"timestamp":1762502400000,"open":157.79,"high":158.21,"low":151.67,"close":153.85,"volume":557571.888}
{"timestamp":1762516800000,"open":153.86,"high":156.27,"low":149.82,"close":155.42,"volume":1207437.006}
{"timestamp":1762531200000,"open":155.42,"high":164.48,"low":154.4,"close":164.17,"volume":1019600.496}
{"timestamp":1762545600000,"open":164.17,"high":164.41,"low":161.61,"close":161.79,"volume":568357.434}
{"timestamp":1762560000000,"open":161.8,"high":164.89,"low":160.59,"close":162.52,"volume":546395.306}
{"timestamp":1762574400000,"open":162.52,"high":163.66,"low":159.58,"close":161.06,"volume":346943.276}
{"timestamp":1762588800000,"open":161.05,"high":162.34,"low":159.01,"close":159.39,"volume":421708.497}
{"timestamp":1762603200000,"open":159.39,"high":159.7,"low":155.9,"close":156.65,"volume":572620.926}
{"timestamp":1762617600000,"open":156.65,"high":158.18,"low":155.8,"close":157.36,"volume":375927.994}
{"timestamp":1762632000000,"open":157.36,"high":158.44,"low":157.22,"close":158.02,"volume":239331.241}
{"timestamp":1762646400000,"open":158.01,"high":158.32,"low":155.11,"close":155.88,"volume":306080.487}
{"timestamp":1762660800000,"open":155.89,"high":159.58,"low":155.85,"close":159.3,"volume":429866.591}
{"timestamp":1762675200000,"open":159.29,"high":159.94,"low":157.28,"close":159.06,"volume":263577.165}
{"timestamp":1762689600000,"open":159.06,"high":163.98,"low":158.59,"close":162.53,"volume":1151496.478}
{"timestamp":1762704000000,"open":162.53,"high":166.31,"low":161.23,"close":166.15,"volume":628834.464}
{"timestamp":1762718400000,"open":166.16,"high":166.57,"low":163.93,"close":164.53,"volume":451934.39}
{"timestamp":1762732800000,"open":164.53,"high":168.76,"low":163.42,"close":168.12,"volume":756387.017}
{"timestamp":1762747200000,"open":168.13,"high":168.92,"low":166.38,"close":167.38,"volume":429425.483}
{"timestamp":1762761600000,"open":167.38,"high":169.81,"low":166.11,"close":168.33,"volume":504546.393}
{"timestamp":1762776000000,"open":168.32,"high":170.48,"low":165.2,"close":166.26,"volume":940561.178}
{"timestamp":1762790400000,"open":166.26,"high":168.49,"low":165.25,"close":167.19,"volume":599038.76}
{"timestamp":1762804800000,"open":167.19,"high":168.41,"low":164.81,"close":167.31,"volume":399002.295}
{"timestamp":1762819200000,"open":167.31,"high":171.94,"low":166.0,"close":169.97,"volume":753568.353}
{"timestamp":1762833600000,"open":169.97,"high":170.11,"low":163.57,"close":163.98,"volume":922944.548}
{"timestamp":1762848000000,"open":163.98,"high":164.97,"low":162.7,"close":163.69,"volume":576448.391}
{"timestamp":1762862400000,"open":163.69,"high":164.37,"low":160.0,"close":160.89,"volume":1180837.363}
{"timestamp":1762876800000,"open":160.88,"high":161.22,"low":157.42,"close":157.58,"volume":629419.687}
{"timestamp":1762891200000,"open":157.59,"high":157.87,"low":153.93,"close":154.63,"volume":638885.871}
{"timestamp":1762905600000,"open":154.63,"high":155.58,"low":153.59,"close":154.57,"volume":587229.658}
{"timestamp":1762920000000,"open":154.58,"high":156.57,"low":154.2,"close":155.02,"volume":544393.301}
{"timestamp":1762934400000,"open":155.03,"high":161.14,"low":155.0,"close":160.03,"volume":813653.125}
{"timestamp":1762948800000,"open":160.03,"high":161.06,"low":155.23,"close":155.73,"volume":848259.406}
{"timestamp":1762963200000,"open":155.73,"high":156.21,"low":151.2,"close":153.05,"volume":1010302.977}
{"timestamp":1762977600000,"open":153.04,"high":154.68,"low":152.54,"close":153.42,"volume":335367.0}
{"timestamp":1762992000000,"open":153.43,"high":155.78,"low":150.42,"close":154.33,"volume":674316.17}
{"timestamp":1763006400000,"open":154.33,"high":157.2,"low":153.4,"close":155.31,"volume":660873.561}
{"timestamp":1763020800000,"open":155.3,"high":156.5,"low":153.86,"close":156.3,"volume":417271.961}
{"timestamp":1763035200000,"open":156.3,"high":156.96,"low":152.26,"close":153.13,"volume":862678.228}
{"timestamp":1763049600000,"open":153.12,"high":153.41,"low":142.04,"close":142.73,"volume":1600894.008}
{"timestamp":1763064000000,"open":142.73,"high":146.25,"low":141.04,"close":144.73,"volume":1202155.769}
{"timestamp":1763078400000,"open":144.74,"high":145.68,"low":142.8,"close":144.28,"volume":689700.077}
{"timestamp":1763092800000,"open":144.27,"high":144.48,"low":138.71,"close":142.85,"volume":1432639.09}
{"timestamp":1763107200000,"open":142.85,"high":143.19,"low":139.84,"close":140.77,"volume":769504.935}
{"timestamp":1763121600000,"open":140.76,"high":143.76,"low":135.76,"close":142.23,"volume":2107292.107}
{"timestamp":1763136000000,"open":142.23,"high":144.22,"low":140.57,"close":143.14,"volume":685439.553}
{"timestamp":1763150400000,"open":143.14,"high":143.24,"low":137.2,"close":138.92,"volume":491849.385}
{"timestamp":1763164800000,"open":138.93,"high":143.35,"low":138.75,"close":142.53,"volume":485860.587}
{"timestamp":1763179200000,"open":142.54,"high":143.59,"low":141.81,"close":142.76,"volume":321053.134}
{"timestamp":1763193600000,"open":142.75,"high":142.84,"low":139.97,"close":140.22,"volume":358754.991}
{"timestamp":1763208000000,"open":140.21,"high":142.26,"low":139.98,"close":141.72,"volume":345360.745}
{"timestamp":1763222400000,"open":141.72,"high":144.69,"low":140.81,"close":141.77,"volume":451561.081}
{"timestamp":1763236800000,"open":141.78,"high":141.96,"low":138.61,"close":139.61,"volume":388887.484}
{"timestamp":1763251200000,"open":139.6,"high":141.52,"low":137.39,"close":141.43,"volume":409097.314}
{"timestamp":1763265600000,"open":141.43,"high":142.46,"low":140.73,"close":142.31,"volume":249302.74}
{"timestamp":1763280000000,"open":142.31,"high":143.38,"low":139.5,"close":139.92,"volume":436307.484}
{"timestamp":1763294400000,"open":139.91,"high":140.85,"low":137.15,"close":137.48,"volume":500550.897}
{"timestamp":1763308800000,"open":137.47,"high":138.51,"low":134.42,"close":136.83,"volume":1113334.674}
{"timestamp":1763323200000,"open":136.83,"high":138.17,"low":134.91,"close":137.17,"volume":676841.175}
{"timestamp":1763337600000,"open":137.17,"high":140.79,"low":136.09,"close":140.28,"volume":678176.064}
{"timestamp":1763352000000,"open":140.28,"high":141.85,"low":139.66,"close":141.33,"volume":381720.702}
{"timestamp":1763366400000,"open":141.33,"high":142.8,"low":140.94,"close":141.9,"volume":530510.527}
{"timestamp":1763380800000,"open":141.9,"high":143.28,"low":136.8,"close":137.16,"volume":1374053.29}
{"timestamp":1763395200000,"open":137.16,"high":137.21,"low":129.37,"close":129.65,"volume":1876713.067}
{"timestamp":1763409600000,"open":129.64,"high":131.97,"low":128.82,"close":130.99,"volume":783547.125}
{"timestamp":1763424000000,"open":131.0,"high":135.23,"low":129.0,"close":134.51,"volume":1200360.695}
{"timestamp":1763438400000,"open":134.52,"high":137.81,"low":132.52,"close":136.92,"volume":1476375.518}
{"timestamp":1763452800000,"open":136.93,"high":139.12,"low":136.47,"close":137.88,"volume":708678.511}
{"timestamp":1763467200000,"open":137.88,"high":142.17,"low":136.84,"close":139.7,"volume":1077764.638}
{"timestamp":1763481600000,"open":139.7,"high":142.12,"low":138.77,"close":141.44,"volume":657471.269}
{"timestamp":1763496000000,"open":141.45,"high":142.12,"low":139.66,"close":140.69,"volume":408198.179}
{"timestamp":1763510400000,"open":140.68,"high":142.84,"low":139.29,"close":139.81,"volume":619607.706}
{"timestamp":1763524800000,"open":139.8,"high":141.14,"low":137.12,"close":140.58,"volume":661015.288}
{"timestamp":1763539200000,"open":140.57,"high":141.03,"low":138.35,"close":138.56,"volume":368670.991}
{"timestamp":1763553600000,"open":138.57,"high":139.23,"low":134.42,"close":134.62,"volume":1000992.166}
{"timestamp":1763568000000,"open":134.61,"high":135.45,"low":130.53,"close":131.74,"volume":844399.747}
{"timestamp":1763582400000,"open":131.74,"high":137.06,"low":131.36,"close":137.06,"volume":773781.146}
{"timestamp":1763596800000,"open":137.06,"high":144.46,"low":136.38,"close":143.18,"volume":1377106.515}
{"timestamp":1763611200000,"open":143.18,"high":144.8,"low":142.19,"close":143.8,"volume":722228.139}
{"timestamp":1763625600000,"open":143.8,"high":143.96,"low":141.07,"close":142.12,"volume":602504.635}
{"timestamp":1763640000000,"open":142.12,"high":143.39,"low":138.35,"close":138.57,"volume":1002193.061}
{"timestamp":1763654400000,"open":138.56,"high":138.74,"low":131.11,"close":133.92,"volume":2507134.344}
{"timestamp":1763668800000,"open":133.91,"high":136.68,"low":132.66,"close":133.67,"volume":837087.53}
{"timestamp":1763683200000,"open":133.67,"high":135.06,"low":131.03,"close":132.62,"volume":851377.991}
{"timestamp":1763697600000,"open":132.62,"high":133.1,"low":122.2,"close":127.55,"volume":1943288.477}
{"timestamp":1763712000000,"open":127.55,"high":129.45,"low":123.79,"close":124.32,"volume":1669518.962}
{"timestamp":1763726400000,"open":124.32,"high":129.61,"low":121.66,"close":125.41,"volume":2087383.232}
{"timestamp":1763740800000,"open":125.4,"high":130.62,"low":123.58,"close":128.12,"volume":1111016.931}
{"timestamp":1763755200000,"open":128.12,"high":129.36,"low":125.11,"close":128.68,"volume":623300.1}
{"timestamp":1763769600000,"open":128.69,"high":129.94,"low":126.82,"close":127.13,"volume":476869.742}
{"timestamp":1763784000000,"open":127.13,"high":128.39,"low":125.35,"close":127.74,"volume":519649.141}
{"timestamp":1763798400000,"open":127.74,"high":127.74,"low":125.32,"close":126.68,"volume":475095.143}
{"timestamp":1763812800000,"open":126.68,"high":127.79,"low":125.08,"close":127.13,"volume":440628.354}
{"timestamp":1763827200000,"open":127.13,"high":128.6,"low":126.79,"close":127.2,"volume":414704.394}
{"timestamp":1763841600000,"open":127.2,"high":128.92,"low":126.1,"close":127.59,"volume":285541.085}
{"timestamp":1763856000000,"open":127.6,"high":130.8,"low":127.56,"close":129.96,"volume":491028.466}
{"timestamp":1763870400000,"open":129.95,"high":131.9,"low":128.11,"close":128.86,"volume":491253.734}
{"timestamp":1763884800000,"open":128.86,"high":130.99,"low":128.83,"close":129.75,"volume":300116.288}
{"timestamp":1763899200000,"open":129.76,"high":133.13,"low":129.65,"close":132.87,"volume":760576.743}
{"timestamp":1763913600000,"open":132.88,"high":133.47,"low":130.84,"close":132.38,"volume":413285.315}
{"timestamp":1763928000000,"open":132.39,"high":133.54,"low":130.52,"close":130.58,"volume":362454.644}
{"timestamp":1763942400000,"open":130.58,"high":134.41,"low":129.31,"close":133.43,"volume":667217.445}
{"timestamp":1763956800000,"open":133.42,"high":133.93,"low":130.19,"close":130.34,"volume":736429.477}
{"timestamp":1763971200000,"open":130.33,"high":130.76,"low":128.44,"close":129.62,"volume":488160.134}
{"timestamp":1763985600000,"open":129.61,"high":132.6,"low":128.54,"close":131.94,"volume":865454.321}
{"timestamp":1764000000000,"open":131.93,"high":138.0,"low":131.82,"close":137.24,"volume":1171221.116}
{"timestamp":1764014400000,"open":137.24,"high":139.87,"low":137.24,"close":138.44,"volume":816374.553}
{"timestamp":1764028800000,"open":138.43,"high":138.99,"low":137.25,"close":137.8,"volume":339660.447}
{"timestamp":1764043200000,"open":137.8,"high":138.97,"low":136.3,"close":136.33,"volume":283357.024}
{"timestamp":1764057600000,"open":136.33,"high":136.84,"low":134.73,"close":136.29,"volume":516734.358}
{"timestamp":1764072000000,"open":136.29,"high":136.98,"low":133.13,"close":134.86,"volume":773169.974}
{"timestamp":1764086400000,"open":134.86,"high":138.02,"low":134.24,"close":136.72,"volume":571150.898}
{"timestamp":1764100800000,"open":136.73,"high":140.5,"low":135.98,"close":138.96,"volume":510747.152}
{"timestamp":1764115200000,"open":138.96,"high":140.68,"low":137.92,"close":138.15,"volume":466628.933}
{"timestamp":1764129600000,"open":138.15,"high":139.95,"low":137.72,"close":139.89,"volume":422753.327}
{"timestamp":1764144000000,"open":139.88,"high":139.93,"low":136.21,"close":136.87,"volume":482180.089}
{"timestamp":1764158400000,"open":136.86,"high":138.29,"low":135.5,"close":136.66,"volume":888185.7}
{"timestamp":1764172800000,"open":136.67,"high":144.75,"low":136.46,"close":143.99,"volume":1267639.711}
{"timestamp":1764187200000,"open":143.99,"high":144.23,"low":142.51,"close":143.02,"volume":494474.91}
{"timestamp":1764201600000,"open":143.01,"high":144.14,"low":142.07,"close":142.52,"volume":427643.815}
{"timestamp":1764216000000,"open":142.52,"high":144.29,"low":142.33,"close":143.77,"volume":335308.642}
{"timestamp":1764230400000,"open":143.77,"high":143.9,"low":141.51,"close":142.08,"volume":325361.224}
{"timestamp":1764244800000,"open":142.08,"high":142.54,"low":140.67,"close":142.15,"volume":407380.925}
{"timestamp":1764259200000,"open":142.15,"high":143.15,"low":141.43,"close":142.73,"volume":548532.704}
{"timestamp":1764273600000,"open":142.73,"high":142.91,"low":140.47,"close":140.85,"volume":287445.879}
{"timestamp":1764288000000,"open":140.85,"high":141.45,"low":138.59,"close":139.68,"volume":414090.873}
{"timestamp":1764302400000,"open":139.68,"high":140.6,"low":138.97,"close":138.97,"volume":337429.517}
{"timestamp":1764316800000,"open":138.98,"high":142.64,"low":138.95,"close":140.99,"volume":614761.359}
{"timestamp":1764331200000,"open":140.99,"high":143.6,"low":140.43,"close":141.61,"volume":937180.174}
{"timestamp":1764345600000,"open":141.62,"high":141.65,"low":136.01,"close":137.53,"volume":896752.777}
{"timestamp":1764360000000,"open":137.54,"high":138.3,"low":136.59,"close":137.33,"volume":302295.331}
{"timestamp":1764374400000,"open":137.33,"high":137.89,"low":136.7,"close":136.83,"volume":246755.399}
{"timestamp":1764388800000,"open":136.84,"high":137.72,"low":136.22,"close":137.28,"volume":316477.661}
{"timestamp":1764403200000,"open":137.28,"high":137.48,"low":136.39,"close":137.33,"volume":265128.876}
{"timestamp":1764417600000,"open":137.33,"high":137.66,"low":136.5,"close":137.58,"volume":234356.046}
{"timestamp":1764432000000,"open":137.58,"high":138.1,"low":134.76,"close":135.68,"volume":526704.726}
{"timestamp":1764446400000,"open":135.67,"high":136.52,"low":135.33,"close":135.91,"volume":269898.463}
{"timestamp":1764460800000,"open":135.92,"high":136.8,"low":135.25,"close":136.4,"volume":431086.668}
{"timestamp":1764475200000,"open":136.41,"high":136.95,"low":135.52,"close":136.53,"volume":237426.821}
{"timestamp":1764489600000,"open":136.52,"high":137.1,"low":136.12,"close":136.42,"volume":254052.047}
{"timestamp":1764504000000,"open":136.43,"high":140.19,"low":136.2,"close":138.33,"volume":701970.735}
{"timestamp":1764518400000,"open":138.34,"high":139.82,"low":137.37,"close":137.63,"volume":426964.132}
{"timestamp":1764532800000,"open":137.62,"high":137.93,"low":133.26,"close":133.48,"volume":556664.926}
{"timestamp":1764547200000,"open":133.48,"high":133.74,"low":126.53,"close":126.97,"volume":1614647.797}
{"timestamp":1764561600000,"open":126.97,"high":127.47,"low":125.81,"close":127.42,"volume":509645.046}
{"timestamp":1764576000000,"open":127.41,"high":128.09,"low":126.86,"close":127.12,"volume":381155.306}
{"timestamp":1764590400000,"open":127.12,"high":127.72,"low":123.11,"close":125.11,"volume":1064958.117}
{"timestamp":1764604800000,"open":125.11,"high":125.34,"low":123.27,"close":123.86,"volume":828331.629}
{"timestamp":1764619200000,"open":123.86,"high":127.43,"low":123.83,"close":126.66,"volume":608766.162}
{"timestamp":1764633600000,"open":126.66,"high":128.54,"low":126.02,"close":127.23,"volume":442656.697}
{"timestamp":1764648000000,"open":127.23,"high":127.85,"low":126.44,"close":127.26,"volume":303815.075}
{"timestamp":1764662400000,"open":127.26,"high":128.84,"low":126.01,"close":128.31,"volume":388778.098}
{"timestamp":1764676800000,"open":128.32,"high":139.87,"low":128.2,"close":137.84,"volume":1918984.282}
{"timestamp":1764691200000,"open":137.83,"high":140.88,"low":137.38,"close":140.25,"volume":1232076.53}
{"timestamp":1764705600000,"open":140.26,"high":140.38,"low":138.2,"close":138.68,"volume":736546.065}
{"timestamp":1764720000000,"open":138.67,"high":140.65,"low":137.76,"close":140.33,"volume":591646.275}
{"timestamp":1764734400000,"open":140.33,"high":144.26,"low":140.18,"close":141.88,"volume":755059.692}
{"timestamp":1764748800000,"open":141.89,"high":142.67,"low":140.75,"close":141.72,"volume":338898.158}
{"timestamp":1764763200000,"open":141.72,"high":143.59,"low":138.78,"close":141.0,"volume":747077.707}
{"timestamp":1764777600000,"open":141.0,"high":142.39,"low":139.87,"close":141.28,"volume":633714.55}
{"timestamp":1764792000000,"open":141.27,"high":146.08,"low":140.74,"close":144.67,"volume":887748.423}
{"timestamp":1764806400000,"open":144.67,"high":146.91,"low":143.64,"close":144.67,"volume":440212.323}
{"timestamp":1764820800000,"open":144.68,"high":144.9,"low":142.64,"close":143.47,"volume":358054.306}
{"timestamp":1764835200000,"open":143.47,"high":144.2,"low":142.7,"close":143.06,"volume":281400.1}
{"timestamp":1764849600000,"open":143.05,"high":144.26,"low":141.44,"close":143.21,"volume":633420.385}
{"timestamp":1764864000000,"open":143.2,"high":143.85,"low":137.8,"close":139.67,"volume":637344.565}
{"timestamp":1764878400000,"open":139.66,"high":140.5,"low":138.5,"close":139.01,"volume":343810.562}
{"timestamp":1764892800000,"open":139.01,"high":140.2,"low":138.3,"close":138.56,"volume":357991.819}
{"timestamp":1764907200000,"open":138.55,"high":140.75,"low":137.77,"close":139.68,"volume":413520.051}
{"timestamp":1764921600000,"open":139.67,"high":139.67,"low":136.13,"close":137.02,"volume":613358.33}
{"timestamp":1764936000000,"open":137.01,"high":137.2,"low":134.41,"close":135.05,"volume":801747.685}
{"timestamp":1764950400000,"open":135.04,"high":135.2,"low":130.73,"close":132.5,"volume":883797.163}
{"timestamp":1764964800000,"open":132.49,"high":133.43,"low":131.96,"close":133.29,"volume":296944.095}
{"timestamp":1764979200000,"open":133.29,"high":134.13,"low":132.8,"close":133.74,"volume":194365.776}
{"timestamp":1764993600000,"open":133.73,"high":133.75,"low":132.56,"close":132.72,"volume":144527.272}
{"timestamp":1765008000000,"open":132.73,"high":133.29,"low":131.88,"close":133.22,"volume":184726.431}
{"timestamp":1765022400000,"open":133.23,"high":133.99,"low":132.21,"close":132.87,"volume":278722.107}
{"timestamp":1765036800000,"open":132.88,"high":133.54,"low":131.78,"close":132.06,"volume":360865.546}
{"timestamp":1765051200000,"open":132.07,"high":132.93,"low":131.28,"close":132.19,"volume":178388.299}
{"timestamp":1765065600000,"open":132.2,"high":133.59,"low":131.93,"close":133.5,"volume":186402.891}
{"timestamp":1765080000000,"open":133.5,"high":133.54,"low":131.91,"close":132.08,"volume":160470.239}
{"timestamp":1765094400000,"open":132.09,"high":132.59,"low":131.53,"close":132.44,"volume":199293.589}
{"timestamp":1765108800000,"open":132.43,"high":133.07,"low":127.7,"close":132.03,"volume":1062856.34}
{"timestamp":1765123200000,"open":132.03,"high":136.29,"low":130.49,"close":135.72,"volume":933154.236}
{"timestamp":1765137600000,"open":135.73,"high":136.35,"low":129.8,"close":132.24,"volume":589627.196}
{"timestamp":1765152000000,"open":132.25,"high":134.71,"low":131.52,"close":134.32,"volume":358010.639}
{"timestamp":1765166400000,"open":134.32,"high":136.0,"low":134.07,"close":135.85,"volume":370405.378}
{"timestamp":1765180800000,"open":135.85,"high":139.36,"low":135.65,"close":138.37,"volume":542414.345}
{"timestamp":1765195200000,"open":138.37,"high":139.32,"low":135.24,"close":135.55,"volume":770614.772}
{"timestamp":1765209600000,"open":135.54,"high":136.54,"low":133.02,"close":133.67,"volume":655059.641}
{"timestamp":1765224000000,"open":133.66,"high":134.94,"low":132.45,"close":133.25,"volume":548610.651}
{"timestamp":1765238400000,"open":133.24,"high":134.42,"low":132.47,"close":134.18,"volume":370817.475}
{"timestamp":1765252800000,"open":134.18,"high":134.26,"low":131.77,"close":133.2,"volume":383953.547}
{"timestamp":1765267200000,"open":133.21,"high":133.42,"low":132.01,"close":132.95,"volume":213047.581}
{"timestamp":1765281600000,"open":132.95,"high":138.5,"low":131.62,"close":138.45,"volume":889986.691}
{"timestamp":1765296000000,"open":138.46,"high":144.93,"low":138.45,"close":142.1,"volume":1856643.017}
{"timestamp":1765310400000,"open":142.11,"high":142.34,"low":136.71,"close":137.88,"volume":794073.723}
{"timestamp":1765324800000,"open":137.87,"high":138.61,"low":137.19,"close":138.15,"volume":660905.384}
{"timestamp":1765339200000,"open":138.15,"high":140.22,"low":138.05,"close":139.2,"volume":371289.473}
{"timestamp":1765353600000,"open":139.2,"high":139.88,"low":136.33,"close":137.24,"volume":512812.667}
{"timestamp":1765368000000,"open":137.23,"high":138.16,"low":135.71,"close":136.17,"volume":485961.302}
{"timestamp":1765382400000,"open":136.16,"high":139.64,"low":135.73,"close":138.67,"volume":1261516.677}
{"timestamp":1765396800000,"open":138.67,"high":142.57,"low":135.39,"close":136.26,"volume":1227744.773}
{"timestamp":1765411200000,"open":136.26,"high":136.43,"low":129.0,"close":129.39,"volume":1248018.99}
{"timestamp":1765425600000,"open":129.39,"high":131.52,"low":129.04,"close":131.03,"volume":542883.636}
{"timestamp":1765440000000,"open":131.03,"high":131.41,"low":130.15,"close":130.93,"volume":321975.149}
{"timestamp":1765454400000,"open":130.93,"high":132.82,"low":129.84,"close":131.18,"volume":566748.181}
{"timestamp":1765468800000,"open":131.17,"high":135.58,"low":130.12,"close":133.91,"volume":856553.78}
{"timestamp":1765483200000,"open":133.9,"high":137.79,"low":133.82,"close":136.41,"volume":841517.3}
{"timestamp":1765497600000,"open":136.41,"high":137.95,"low":135.35,"close":137.08,"volume":459234.105}
{"timestamp":1765512000000,"open":137.08,"high":140.12,"low":136.52,"close":139.09,"volume":578561.574}
{"timestamp":1765526400000,"open":139.09,"high":139.15,"low":137.19,"close":138.71,"volume":429778.284}
{"timestamp":1765540800000,"open":138.72,"high":139.86,"low":132.85,"close":133.49,"volume":1072554.749}
{"timestamp":1765555200000,"open":133.48,"high":133.95,"low":130.35,"close":131.27,"volume":1096274.013}
{"timestamp":1765569600000,"open":131.27,"high":133.07,"low":131.0,"close":132.27,"volume":369205.537}
{"timestamp":1765584000000,"open":132.28,"high":133.0,"low":132.28,"close":132.88,"volume":226995.391}
{"timestamp":1765598400000,"open":132.88,"high":133.02,"low":132.33,"close":132.93,"volume":148161.676}
{"timestamp":1765612800000,"open":132.94,"high":134.28,"low":132.93,"close":133.32,"volume":341456.626}
{"timestamp":1765627200000,"open":133.31,"high":133.68,"low":132.61,"close":133.31,"volume":230235.882}
{"timestamp":1765641600000,"open":133.3,"high":133.82,"low":132.11,"close":132.72,"volume":306223.432}
{"timestamp":1765656000000,"open":132.73,"high":133.27,"low":131.6,"close":133.14,"volume":219410.728}
{"timestamp":1765670400000,"open":133.13,"high":133.66,"low":132.71,"close":132.95,"volume":180565.013}
{"timestamp":1765684800000,"open":132.95,"high":133.39,"low":132.08,"close":133.29,"volume":166985.072}
{"timestamp":1765699200000,"open":133.28,"high":133.5,"low":130.14,"close":131.47,"volume":483157.35}
{"timestamp":1765713600000,"open":131.46,"high":131.9,"low":130.33,"close":130.67,"volume":237483.44}
{"timestamp":1765728000000,"open":130.67,"high":131.6,"low":129.4,"close":130.31,"volume":292036.324}
{"timestamp":1765742400000,"open":130.3,"high":130.8,"low":127.98,"close":129.4,"volume":371387.438}
{"timestamp":1765756800000,"open":129.39,"high":133.25,"low":129.29,"close":131.16,"volume":436829.082}
{"timestamp":1765771200000,"open":131.17,"high":132.71,"low":130.88,"close":132.34,"volume":278768.459}
{"timestamp":1765785600000,"open":132.34,"high":133.03,"low":132.06,"close":132.26,"volume":255593.536}
{"timestamp":1765800000000,"open":132.25,"high":135.43,"low":126.45,"close":126.89,"volume":1435432.876}
{"timestamp":1765814400000,"open":126.89,"high":127.3,"low":123.63,"close":125.02,"volume":995885.893}
{"timestamp":1765828800000,"open":125.01,"high":127.87,"low":123.88,"close":127.81,"volume":519921.154}
{"timestamp":1765843200000,"open":127.81,"high":128.03,"low":124.94,"close":126.51,"volume":378647.204}
{"timestamp":1765857600000,"open":126.5,"high":127.48,"low":124.87,"close":125.57,"volume":313403.327}
{"timestamp":1765872000000,"open":125.57,"high":129.04,"low":125.43,"close":128.63,"volume":442177.138}
{"timestamp":1765886400000,"open":128.62,"high":130.14,"low":126.11,"close":129.75,"volume":964353.121}
{"timestamp":1765900800000,"open":129.75,"high":129.85,"low":126.77,"close":127.73,"volume":490608.453}
{"timestamp":1765915200000,"open":127.72,"high":129.52,"low":127.43,"close":129.15,"volume":295594.755}
{"timestamp":1765929600000,"open":129.15,"high":129.82,"low":128.21,"close":128.24,"volume":274681.225}
{"timestamp":1765944000000,"open":128.25,"high":128.57,"low":127.02,"close":128.27,"volume":212978.941}
{"timestamp":1765958400000,"open":128.26,"high":128.26,"low":125.96,"close":127.62,"volume":348417.329}
{"timestamp":1765972800000,"open":127.62,"high":133.99,"low":126.58,"close":126.77,"volume":1751793.852}
{"timestamp":1765987200000,"open":126.76,"high":127.98,"low":121.36,"close":122.39,"volume":1509621.617}
{"timestamp":1766001600000,"open":122.39,"high":123.76,"low":121.95,"close":123.27,"volume":428087.252}
{"timestamp":1766016000000,"open":123.28,"high":124.16,"low":122.98,"close":123.65,"volume":269021.744}
{"timestamp":1766030400000,"open":123.64,"high":124.13,"low":122.21,"close":122.83,"volume":274154.785}
{"timestamp":1766044800000,"open":122.83,"high":124.15,"low":122.46,"close":124.07,"volume":308080.361}
{"timestamp":1766059200000,"open":124.07,"high":129.05,"low":123.65,"close":127.4,"volume":1416724.357}
{"timestamp":1766073600000,"open":127.41,"high":127.5,"low":117.44,"close":117.56,"volume":1725114.044}
{"timestamp":1766088000000,"open":117.55,"high":120.2,"low":116.88,"close":119.6,"volume":797699.717}
{"timestamp":1766102400000,"open":119.6,"high":122.54,"low":117.61,"close":121.59,"volume":620548.236}
{"timestamp":1766116800000,"open":121.58,"high":125.34,"low":121.35,"close":124.44,"volume":766760.883}
{"timestamp":1766131200000,"open":124.43,"high":125.74,"low":123.86,"close":125.36,"volume":429965.695}
{"timestamp":1766145600000,"open":125.36,"high":127.66,"low":124.68,"close":125.09,"volume":1032574.73}
{"timestamp":1766160000000,"open":125.09,"high":126.97,"low":123.59,"close":126.25,"volume":787628.9}
{"timestamp":1766174400000,"open":126.25,"high":127.87,"low":126.08,"close":126.27,"volume":453070.148}
{"timestamp":1766188800000,"open":126.27,"high":126.49,"low":125.3,"close":126.21,"volume":211468.403}
{"timestamp":1766203200000,"open":126.21,"high":126.69,"low":125.87,"close":126.17,"volume":171149.665}
{"timestamp":1766217600000,"open":126.18,"high":126.89,"low":125.87,"close":126.47,"volume":185508.42}
{"timestamp":1766232000000,"open":126.47,"high":126.67,"low":125.45,"close":126.58,"volume":299054.266}
{"timestamp":1766246400000,"open":126.59,"high":126.71,"low":125.75,"close":126.05,"volume":171313.72}
{"timestamp":1766260800000,"open":126.05,"high":126.55,"low":125.63,"close":125.81,"volume":190859.112}
{"timestamp":1766275200000,"open":125.8,"high":126.11,"low":124.68,"close":125.22,"volume":302141.19}
{"timestamp":1766289600000,"open":125.22,"high":125.54,"low":125.07,"close":125.3,"volume":88267.393}
{"timestamp":1766304000000,"open":125.29,"high":126.62,"low":124.8,"close":125.48,"volume":338562.937}
{"timestamp":1766318400000,"open":125.47,"high":126.06,"low":123.4,"close":125.05,"volume":489203.858}
{"timestamp":1766332800000,"open":125.05,"high":126.35,"low":124.37,"close":125.67,"volume":392876.601}
{"timestamp":1766347200000,"open":125.67,"high":126.3,"low":124.7,"close":126.03,"volume":201051.21}
{"timestamp":1766361600000,"open":126.03,"high":128.56,"low":124.5,"close":126.02,"volume":633482.79}
{"timestamp":1766376000000,"open":126.02,"high":126.73,"low":125.56,"close":126.31,"volume":210045.452}
{"timestamp":1766390400000,"open":126.3,"high":127.46,"low":125.49,"close":127.01,"volume":323742.174}
{"timestamp":1766404800000,"open":127.0,"high":128.78,"low":126.32,"close":128.07,"volume":599849.007}
{"timestamp":1766419200000,"open":128.07,"high":128.37,"low":124.64,"close":124.66,"volume":544203.633}
{"timestamp":1766433600000,"open":124.66,"high":126.03,"low":124.2,"close":125.93,"volume":356266.09}
{"timestamp":1766448000000,"open":125.93,"high":126.93,"low":124.9,"close":125.63,"volume":273669.618}
{"timestamp":1766462400000,"open":125.62,"high":126.08,"low":123.77,"close":124.19,"volume":334611.578}
{"timestamp":1766476800000,"open":124.19,"high":125.23,"low":123.93,"close":124.86,"volume":238892.953}
{"timestamp":1766491200000,"open":124.85,"high":124.93,"low":122.16,"close":123.37,"volume":625019.38}
{"timestamp":1766505600000,"open":123.36,"high":124.94,"low":122.78,"close":123.99,"volume":591863.216}
{"timestamp":1766520000000,"open":123.99,"high":125.65,"low":123.46,"close":124.01,"volume":375974.127}
{"timestamp":1766534400000,"open":124.02,"high":124.3,"low":121.76,"close":122.72,"volume":288504.2}
{"timestamp":1766548800000,"open":122.71,"high":123.06,"low":120.63,"close":121.31,"volume":296196.669}
{"timestamp":1766563200000,"open":121.32,"high":122.23,"low":121.11,"close":122.04,"volume":223635.016}
{"timestamp":1766577600000,"open":122.04,"high":122.94,"low":120.7,"close":122.73,"volume":334516.136}
{"timestamp":1766592000000,"open":122.73,"high":123.46,"low":121.77,"close":122.86,"volume":282750.284}
{"timestamp":1766606400000,"open":122.86,"high":123.4,"low":122.47,"close":122.53,"volume":179848.193}
{"timestamp":1766620800000,"open":122.52,"high":123.15,"low":122.09,"close":122.7,"volume":124534.623}
{"timestamp":1766635200000,"open":122.7,"high":122.86,"low":122.1,"close":122.27,"volume":192052.356}
{"timestamp":1766649600000,"open":122.27,"high":122.65,"low":121.31,"close":121.65,"volume":221848.711}
{"timestamp":1766664000000,"open":121.65,"high":124.1,"low":121.58,"close":123.68,"volume":304384.618}
{"timestamp":1766678400000,"open":123.68,"high":124.46,"low":122.8,"close":123.47,"volume":456622.365}
{"timestamp":1766692800000,"open":123.47,"high":123.52,"low":119.71,"close":120.06,"volume":518882.475}
{"timestamp":1766707200000,"open":120.05,"high":124.39,"low":119.24,"close":122.67,"volume":1039854.911}
{"timestamp":1766721600000,"open":122.67,"high":123.99,"low":121.8,"close":122.72,"volume":385175.709}
{"timestamp":1766736000000,"open":122.71,"high":124.13,"low":122.29,"close":123.84,"volume":447196.921}
{"timestamp":1766750400000,"open":123.83,"high":125.14,"low":120.45,"close":121.55,"volume":920653.675}
{"timestamp":1766764800000,"open":121.55,"high":122.4,"low":121.17,"close":122.15,"volume":340435.318}
{"timestamp":1766779200000,"open":122.16,"high":122.67,"low":121.82,"close":122.26,"volume":193200.028}
{"timestamp":1766793600000,"open":122.27,"high":123.8,"low":121.86,"close":123.67,"volume":340920.475}
{"timestamp":1766808000000,"open":123.67,"high":123.74,"low":122.77,"close":123.16,"volume":158392.772}
{"timestamp":1766822400000,"open":123.15,"high":123.34,"low":122.51,"close":122.99,"volume":130349.401}
{"timestamp":1766836800000,"open":122.98,"high":123.66,"low":122.74,"close":123.31,"volume":128455.593}
{"timestamp":1766851200000,"open":123.32,"high":123.45,"low":122.76,"close":123.28,"volume":201980.957}
{"timestamp":1766865600000,"open":123.27,"high":125.08,"low":123.27,"close":124.73,"volume":397702.914}
{"timestamp":1766880000000,"open":124.74,"high":124.9,"low":123.9,"close":124.13,"volume":188257.144}
{"timestamp":1766894400000,"open":124.12,"high":124.34,"low":123.61,"close":124.23,"volume":132623.897}
{"timestamp":1766908800000,"open":124.23,"high":124.84,"low":124.0,"close":124.65,"volume":210645.397}
{"timestamp":1766923200000,"open":124.65,"high":125.03,"low":124.3,"close":124.44,"volume":246329.397}
{"timestamp":1766937600000,"open":124.44,"high":124.77,"low":123.08,"close":123.3,"volume":527227.822}
{"timestamp":1766952000000,"open":123.3,"high":125.64,"low":123.1,"close":125.27,"volume":523876.794}
{"timestamp":1766966400000,"open":125.27,"high":130.16,"low":125.01,"close":128.58,"volume":1570857.086}
{"timestamp":1766980800000,"open":128.58,"high":129.15,"low":127.2,"close":127.88,"volume":540783.503}
{"timestamp":1766995200000,"open":127.88,"high":128.47,"low":125.01,"close":125.08,"volume":644155.681}
{"timestamp":1767009600000,"open":125.08,"high":125.41,"low":122.36,"close":123.44,"volume":961859.699}
{"timestamp":1767024000000,"open":123.43,"high":123.98,"low":122.63,"close":123.06,"volume":366732.972}
{"timestamp":1767038400000,"open":123.07,"high":123.62,"low":122.86,"close":123.28,"volume":223206.164}
{"timestamp":1767052800000,"open":123.28,"high":123.93,"low":122.58,"close":123.8,"volume":212290.371}
{"timestamp":1767067200000,"open":123.79,"high":124.35,"low":123.2,"close":124.02,"volume":292747.345}
{"timestamp":1767081600000,"open":124.02,"high":125.15,"low":124.0,"close":124.3,"volume":399345.688}
{"timestamp":1767096000000,"open":124.29,"high":125.35,"low":123.54,"close":125.16,"volume":561575.424}
{"timestamp":1767110400000,"open":125.16,"high":126.52,"low":123.78,"close":124.71,"volume":695920.332}
{"timestamp":1767124800000,"open":124.71,"high":125.14,"low":123.5,"close":125.01,"volume":318752.356}
{"timestamp":1767139200000,"open":125.02,"high":126.09,"low":124.41,"close":125.82,"volume":385546.726}
{"timestamp":1767153600000,"open":125.81,"high":126.1,"low":125.38,"close":125.99,"volume":204182.586}
{"timestamp":1767168000000,"open":125.99,"high":126.85,"low":125.44,"close":126.73,"volume":254276.093}
{"timestamp":1767182400000,"open":126.73,"high":127.44,"low":125.01,"close":125.59,"volume":484377.049}
{"timestamp":1767196800000,"open":125.58,"high":125.74,"low":124.31,"close":124.39,"volume":323537.14}
{"timestamp":1767211200000,"open":124.38,"high":132.75,"low":122.99,"close":124.65,"volume":1289724.064}
{"timestamp":1767225600000,"open":124.64,"high":125.8,"low":124.6,"close":125.21,"volume":245926.338}
{"timestamp":1767240000000,"open":125.22,"high":125.32,"low":124.22,"close":124.24,"volume":156389.379}
{"timestamp":1767254400000,"open":124.24,"high":125.29,"low":124.15,"close":125.22,"volume":343252.977}
{"timestamp":1767268800000,"open":125.23,"high":125.28,"low":124.39,"close":124.96,"volume":310752.549}
{"timestamp":1767283200000,"open":124.96,"high":125.79,"low":124.28,"close":125.76,"volume":384537.993}
{"timestamp":1767297600000,"open":125.76,"high":127.25,"low":125.31,"close":126.9,"volume":292805.742}
{"timestamp":1767312000000,"open":126.91,"high":127.99,"low":125.84,"close":127.53,"volume":380568.162}
{"timestamp":1767326400000,"open":127.53,"high":127.72,"low":126.75,"close":127.13,"volume":180338.215}
{"timestamp":1767340800000,"open":127.14,"high":129.99,"low":127.13,"close":128.22,"volume":625544.285}
{"timestamp":1767355200000,"open":128.21,"high":129.65,"low":126.82,"close":128.98,"volume":627670.56}
{"timestamp":1767369600000,"open":128.98,"high":132.3,"low":128.68,"close":131.63,"volume":745970.82}
{"timestamp":1767384000000,"open":131.63,"high":133.25,"low":130.83,"close":132.29,"volume":364135.33}
{"timestamp":1767398400000,"open":132.28,"high":133.17,"low":132.06,"close":132.83,"volume":270844.665}
{"timestamp":1767412800000,"open":132.83,"high":132.93,"low":129.6,"close":130.1,"volume":368318.036}
{"timestamp":1767427200000,"open":130.09,"high":131.44,"low":129.8,"close":130.71,"volume":253605.01}
{"timestamp":1767441600000,"open":130.71,"high":132.18,"low":130.5,"close":131.47,"volume":238562.337}
{"timestamp":1767456000000,"open":131.48,"high":132.12,"low":131.47,"close":131.78,"volume":150725.729}
{"timestamp":1767470400000,"open":131.78,"high":133.99,"low":131.35,"close":133.37,"volume":238567.722}
{"timestamp":1767484800000,"open":133.37,"high":134.97,"low":133.31,"close":134.62,"volume":397085.181}
{"timestamp":1767499200000,"open":134.62,"high":135.0,"low":133.66,"close":133.8,"volume":302385.366}
{"timestamp":1767513600000,"open":133.8,"high":134.88,"low":133.2,"close":134.39,"volume":263179.193}
{"timestamp":1767528000000,"open":134.39,"high":135.35,"low":133.75,"close":134.91,"volume":350770.216}
{"timestamp":1767542400000,"open":134.91,"high":135.54,"low":133.12,"close":133.56,"volume":339599.217}
{"timestamp":1767556800000,"open":133.55,"high":134.86,"low":133.4,"close":134.12,"volume":156249.94}
{"timestamp":1767571200000,"open":134.12,"high":137.75,"low":134.01,"close":136.64,"volume":651880.993}
{"timestamp":1767585600000,"open":136.64,"high":136.79,"low":134.63,"close":135.45,"volume":328811.125}
{"timestamp":1767600000000,"open":135.45,"high":136.06,"low":134.75,"close":135.77,"volume":342758.224}
{"timestamp":1767614400000,"open":135.77,"high":136.47,"low":133.18,"close":136.13,"volume":798861.983}
{"timestamp":1767628800000,"open":136.13,"high":138.82,"low":134.31,"close":138.23,"volume":765477.737}
{"timestamp":1767643200000,"open":138.23,"high":139.87,"low":137.72,"close":137.9,"volume":439777.422}
{"timestamp":1767657600000,"open":137.91,"high":138.63,"low":136.89,"close":138.38,"volume":341713.209}
{"timestamp":1767672000000,"open":138.38,"high":140.08,"low":137.35,"close":137.61,"volume":507045.105}
{"timestamp":1767686400000,"open":137.6,"high":139.7,"low":137.4,"close":139.5,"volume":416041.928}
{"timestamp":1767700800000,"open":139.5,"high":143.48,"low":138.72,"close":141.6,"volume":1164131.173}
{"timestamp":1767715200000,"open":141.59,"high":141.95,"low":136.19,"close":137.53,"volume":841636.852}
{"timestamp":1767729600000,"open":137.53,"high":141.99,"low":137.51,"close":141.08,"volume":501226.85}
{"timestamp":1767744000000,"open":141.08,"high":141.4,"low":138.52,"close":139.58,"volume":365641.21}
{"timestamp":1767758400000,"open":139.59,"high":139.72,"low":138.15,"close":139.39,"volume":254909.392}
{"timestamp":1767772800000,"open":139.39,"high":139.8,"low":136.56,"close":137.93,"volume":475525.662}
{"timestamp":1767787200000,"open":137.93,"high":138.51,"low":135.25,"close":135.7,"volume":569355.221}
{"timestamp":1767801600000,"open":135.7,"high":136.68,"low":134.41,"close":135.76,"volume":401993.748}
{"timestamp":1767816000000,"open":135.76,"high":137.05,"low":135.0,"close":136.39,"volume":254216.945}
{"timestamp":1767830400000,"open":136.39,"high":138.32,"low":136.0,"close":136.75,"volume":382004.008}
{"timestamp":1767844800000,"open":136.74,"high":138.33,"low":133.79,"close":135.9,"volume":493314.371}
{"timestamp":1767859200000,"open":135.9,"high":136.22,"low":133.92,"close":134.79,"volume":323607.294}
{"timestamp":1767873600000,"open":134.8,"high":136.55,"low":132.67,"close":136.41,"volume":663928.576}
{"timestamp":1767888000000,"open":136.41,"high":139.06,"low":136.25,"close":137.53,"volume":635387.085}
{"timestamp":1767902400000,"open":137.53,"high":140.07,"low":136.52,"close":138.37,"volume":615196.501}
{"timestamp":1767916800000,"open":138.37,"high":141.17,"low":137.74,"close":140.81,"volume":657548.768}
{"timestamp":1767931200000,"open":140.81,"high":141.08,"low":139.46,"close":139.54,"volume":371513.458}
{"timestamp":1767945600000,"open":139.55,"high":139.68,"low":137.04,"close":138.28,"volume":621265.565}
{"timestamp":1767960000000,"open":138.27,"high":140.89,"low":136.13,"close":138.82,"volume":965343.639}
{"timestamp":1767974400000,"open":138.82,"high":140.25,"low":135.44,"close":135.81,"volume":776742.657}
{"timestamp":1767988800000,"open":135.8,"high":136.45,"low":134.98,"close":135.97,"volume":386133.909}
{"timestamp":1768003200000,"open":135.96,"high":136.69,"low":135.68,"close":136.15,"volume":206284.98}
{"timestamp":1768017600000,"open":136.15,"high":136.34,"low":135.75,"close":136.09,"volume":127461.094}
{"timestamp":1768032000000,"open":136.09,"high":137.05,"low":136.0,"close":136.58,"volume":203467.601}
{"timestamp":1768046400000,"open":136.58,"high":137.04,"low":136.01,"close":136.42,"volume":180816.347}
{"timestamp":1768060800000,"open":136.42,"high":136.71,"low":135.85,"close":136.22,"volume":163655.47}
{"timestamp":1768075200000,"open":136.22,"high":136.27,"low":135.37,"close":135.84,"volume":119151.512}
{"timestamp":1768089600000,"open":135.85,"high":136.47,"low":135.75,"close":136.26,"volume":140444.874}
{"timestamp":1768104000000,"open":136.26,"high":136.43,"low":135.88,"close":136.2,"volume":118593.443}
{"timestamp":1768118400000,"open":136.2,"high":136.91,"low":136.1,"close":136.58,"volume":197166.958}
{"timestamp":1768132800000,"open":136.58,"high":139.55,"low":136.52,"close":138.43,"volume":474319.406}
{"timestamp":1768147200000,"open":138.44,"high":141.6,"low":138.43,"close":139.43,"volume":775597.184}
{"timestamp":1768161600000,"open":139.42,"high":139.77,"low":137.49,"close":139.7,"volume":503791.341}
{"timestamp":1768176000000,"open":139.69,"high":144.4,"low":138.92,"close":142.54,"volume":1277457.951}
{"timestamp":1768190400000,"open":142.54,"high":143.35,"low":141.36,"close":141.41,"volume":430457.211}
{"timestamp":1768204800000,"open":141.42,"high":142.05,"low":139.04,"close":140.03,"volume":524699.387}
{"timestamp":1768219200000,"open":140.02,"high":142.74,"low":138.69,"close":142.58,"volume":532621.648}
{"timestamp":1768233600000,"open":142.58,"high":144.33,"low":140.58,"close":140.99,"volume":859921.736}
{"timestamp":1768248000000,"open":141.0,"high":141.86,"low":138.34,"close":139.22,"volume":534962.158}
{"timestamp":1768262400000,"open":139.21,"high":139.58,"low":137.82,"close":138.74,"volume":538089.341}
{"timestamp":1768276800000,"open":138.75,"high":140.76,"low":138.39,"close":139.97,"volume":420710.949}
{"timestamp":1768291200000,"open":139.97,"high":143.12,"low":139.97,"close":141.84,"volume":676254.562}
{"timestamp":1768305600000,"open":141.84,"high":143.84,"low":141.21,"close":143.51,"volume":907770.282}
{"timestamp":1768320000000,"open":143.51,"high":144.55,"low":142.43,"close":144.24,"volume":533027.793}
{"timestamp":1768334400000,"open":144.24,"high":148.74,"low":143.0,"close":145.51,"volume":1119229.541}
{"timestamp":1768348800000,"open":145.52,"high":146.6,"low":144.33,"close":146.29,"volume":640347.025}
{"timestamp":1768363200000,"open":146.28,"high":146.46,"low":143.92,"close":144.86,"volume":540588.653}
{"timestamp":1768377600000,"open":144.85,"high":145.76,"low":143.53,"close":143.77,"volume":379406.477}
{"timestamp":1768392000000,"open":143.76,"high":147.56,"low":143.37,"close":147.07,"volume":925906.865}
{"timestamp":1768406400000,"open":147.07,"high":148.44,"low":145.32,"close":146.8,"volume":852900.589}
{"timestamp":1768420800000,"open":146.8,"high":147.73,"low":145.84,"close":146.69,"volume":355927.769}
{"timestamp":1768435200000,"open":146.7,"high":146.73,"low":143.21,"close":143.49,"volume":481901.961}
{"timestamp":1768449600000,"open":143.49,"high":145.29,"low":143.28,"close":144.99,"volume":279031.191}
{"timestamp":1768464000000,"open":145.0,"high":146.0,"low":144.02,"close":144.86,"volume":293200.656}
{"timestamp":1768478400000,"open":144.85,"high":145.65,"low":141.78,"close":143.48,"volume":759898.546}
{"timestamp":1768492800000,"open":143.48,"high":144.2,"low":140.9,"close":141.53,"volume":449424.795}
{"timestamp":1768507200000,"open":141.53,"high":142.66,"low":141.02,"close":142.4,"volume":198685.99}
{"timestamp":1768521600000,"open":142.41,"high":142.82,"low":141.68,"close":141.97,"volume":188314.507}
{"timestamp":1768536000000,"open":141.97,"high":143.63,"low":141.39,"close":142.95,"volume":358079.428}
{"timestamp":1768550400000,"open":142.95,"high":143.55,"low":142.71,"close":143.14,"volume":220271.618}
{"timestamp":1768564800000,"open":143.14,"high":143.86,"low":140.26,"close":140.78,"volume":444575.491}
{"timestamp":1768579200000,"open":140.77,"high":144.52,"low":140.65,"close":144.18,"volume":389096.314}
{"timestamp":1768593600000,"open":144.17,"high":145.55,"low":143.49,"close":144.89,"volume":300541.668}
{"timestamp":1768608000000,"open":144.9,"high":144.99,"low":144.2,"close":144.37,"volume":183972.751}
{"timestamp":1768622400000,"open":144.36,"high":144.5,"low":143.64,"close":143.64,"volume":87054.038}
{"timestamp":1768636800000,"open":143.64,"high":144.65,"low":143.32,"close":144.0,"volume":162784.035}
{"timestamp":1768651200000,"open":144.0,"high":144.35,"low":143.6,"close":144.33,"volume":152306.381}
{"timestamp":1768665600000,"open":144.33,"high":144.55,"low":143.64,"close":144.27,"volume":136850.607}
{"timestamp":1768680000000,"open":144.26,"high":144.58,"low":143.51,"close":143.72,"volume":112186.949}
{"timestamp":1768694400000,"open":143.73,"high":144.0,"low":141.95,"close":142.83,"volume":350824.74}
{"timestamp":1768708800000,"open":142.82,"high":143.04,"low":142.03,"close":142.11,"volume":235941.502}
{"timestamp":1768723200000,"open":142.12,"high":142.65,"low":141.93,"close":142.39,"volume":161988.896}
{"timestamp":1768737600000,"open":142.39,"high":142.73,"low":141.5,"close":142.0,"volume":235486.159}
{"timestamp":1768752000000,"open":141.99,"high":143.25,"low":141.75,"close":142.27,"volume":326847.273}
{"timestamp":1768766400000,"open":142.28,"high":143.04,"low":137.74,"close":137.87,"volume":566350.128}
{"timestamp":1768780800000,"open":137.87,"high":137.87,"low":130.0,"close":133.94,"volume":1659939.961}
{"timestamp":1768795200000,"open":133.93,"high":134.09,"low":132.71,"close":133.47,"volume":356148.558}
{"timestamp":1768809600000,"open":133.47,"high":134.37,"low":133.28,"close":134.13,"volume":319123.004}
{"timestamp":1768824000000,"open":134.12,"high":134.19,"low":133.27,"close":133.55,"volume":237599.599}
{"timestamp":1768838400000,"open":133.55,"high":134.71,"low":133.48,"close":134.45,"volume":180405.16}
{"timestamp":1768852800000,"open":134.46,"high":135.16,"low":132.74,"close":133.44,"volume":219308.488}
{"timestamp":1768867200000,"open":133.44,"high":134.63,"low":133.07,"close":134.24,"volume":246904.288}
{"timestamp":1768881600000,"open":134.25,"high":134.27,"low":130.56,"close":130.62,"volume":620942.691}
{"timestamp":1768896000000,"open":130.62,"high":130.8,"low":128.36,"close":128.81,"volume":861902.149}
{"timestamp":1768910400000,"open":128.81,"high":129.77,"low":127.24,"close":127.86,"volume":681240.951}
{"timestamp":1768924800000,"open":127.86,"high":128.59,"low":126.3,"close":127.25,"volume":604031.57}
{"timestamp":1768939200000,"open":127.24,"high":128.08,"low":124.68,"close":125.8,"volume":517402.231}
{"timestamp":1768953600000,"open":125.81,"high":127.86,"low":125.75,"close":127.61,"volume":281091.101}
{"timestamp":1768968000000,"open":127.61,"high":128.75,"low":127.45,"close":127.62,"volume":261374.286}
{"timestamp":1768982400000,"open":127.61,"high":128.19,"low":126.8,"close":126.94,"volume":264176.038}
{"timestamp":1768996800000,"open":126.94,"high":131.18,"low":126.17,"close":130.43,"volume":921029.372}
{"timestamp":1769011200000,"open":130.43,"high":131.68,"low":125.26,"close":131.5,"volume":958735.821}
{"timestamp":1769025600000,"open":131.49,"high":132.17,"low":129.16,"close":129.54,"volume":475329.742}
{"timestamp":1769040000000,"open":129.53,"high":130.62,"low":129.53,"close":129.86,"volume":193930.579}
{"timestamp":1769054400000,"open":129.85,"high":130.5,"low":129.75,"close":129.81,"volume":159631.228}
{"timestamp":1769068800000,"open":129.8,"high":130.35,"low":129.35,"close":130.11,"volume":193470.625}
{"timestamp":1769083200000,"open":130.11,"high":130.94,"low":126.73,"close":127.41,"volume":623936.658}
{"timestamp":1769097600000,"open":127.42,"high":129.37,"low":126.92,"close":129.26,"volume":398309.713}
{"timestamp":1769112000000,"open":129.26,"high":129.76,"low":128.02,"close":128.47,"volume":242307.659}
{"timestamp":1769126400000,"open":128.47,"high":128.98,"low":128.08,"close":128.76,"volume":182007.469}
{"timestamp":1769140800000,"open":128.76,"high":129.29,"low":127.23,"close":127.93,"volume":218313.976}
{"timestamp":1769155200000,"open":127.93,"high":128.0,"low":126.94,"close":127.54,"volume":190897.481}
{"timestamp":1769169600000,"open":127.54,"high":128.1,"low":125.28,"close":127.9,"volume":536316.127}
{"timestamp":1769184000000,"open":127.9,"high":130.2,"low":127.46,"close":128.08,"volume":641698.867}
{"timestamp":1769198400000,"open":128.08,"high":128.26,"low":126.54,"close":127.43,"volume":274829.157}
{"timestamp":1769212800000,"open":127.43,"high":128.12,"low":127.29,"close":127.91,"volume":114727.901}
{"timestamp":1769227200000,"open":127.91,"high":128.11,"low":126.89,"close":127.11,"volume":180692.089}
{"timestamp":1769241600000,"open":127.12,"high":127.4,"low":126.93,"close":127.17,"volume":120056.338}
{"timestamp":1769256000000,"open":127.17,"high":127.41,"low":126.8,"close":126.85,"volume":137033.224}
{"timestamp":1769270400000,"open":126.85,"high":127.51,"low":126.64,"close":127.3,"volume":142790.201}
{"timestamp":1769284800000,"open":127.3,"high":127.76,"low":127.1,"close":127.21,"volume":112120.242}
{"timestamp":1769299200000,"open":127.22,"high":127.46,"low":126.35,"close":126.64,"volume":162322.356}
{"timestamp":1769313600000,"open":126.64,"high":127.0,"low":126.35,"close":126.47,"volume":118525.085}
{"timestamp":1769328000000,"open":126.47,"high":127.2,"low":125.98,"close":126.77,"volume":197673.019}
{"timestamp":1769342400000,"open":126.77,"high":127.12,"low":125.48,"close":125.59,"volume":225134.285}
{"timestamp":1769356800000,"open":125.58,"high":125.58,"low":117.15,"close":117.96,"volume":2305430.152}
{"timestamp":1769371200000,"open":117.96,"high":119.45,"low":117.38,"close":118.85,"volume":1531794.552}
{"timestamp":1769385600000,"open":118.85,"high":122.77,"low":118.53,"close":121.57,"volume":478950.112}
{"timestamp":1769400000000,"open":121.58,"high":123.62,"low":121.57,"close":122.89,"volume":249077.029}
{"timestamp":1769414400000,"open":122.9,"high":123.59,"low":121.76,"close":122.5,"volume":295031.127}
{"timestamp":1769428800000,"open":122.51,"high":125.2,"low":122.35,"close":123.53,"volume":594653.174}
{"timestamp":1769443200000,"open":123.53,"high":125.6,"low":123.03,"close":124.31,"volume":472340.453}
{"timestamp":1769457600000,"open":124.31,"high":124.88,"low":123.42,"close":124.24,"volume":265699.468}
{"timestamp":1769472000000,"open":124.24,"high":125.17,"low":123.73,"close":124.51,"volume":222042.734}
{"timestamp":1769486400000,"open":124.51,"high":125.15,"low":124.0,"close":124.52,"volume":197767.215}
{"timestamp":1769500800000,"open":124.52,"high":124.79,"low":123.57,"close":124.12,"volume":224263.439}
{"timestamp":1769515200000,"open":124.12,"high":125.06,"low":123.12,"close":125.01,"volume":297484.055}
{"timestamp":1769529600000,"open":125.01,"high":126.79,"low":123.55,"close":125.85,"volume":635375.613}
{"timestamp":1769544000000,"open":125.84,"high":127.84,"low":125.73,"close":127.19,"volume":459575.986}
{"timestamp":1769558400000,"open":127.18,"high":127.52,"low":126.65,"close":126.96,"volume":197099.29}
{"timestamp":1769572800000,"open":126.96,"high":127.54,"low":126.45,"close":127.1,"volume":190954.093}
{"timestamp":1769587200000,"open":127.09,"high":128.34,"low":125.97,"close":128.17,"volume":352797.501}
{"timestamp":1769601600000,"open":128.16,"high":128.25,"low":125.52,"close":126.07,"volume":516333.673}
{"timestamp":1769616000000,"open":126.06,"high":127.04,"low":125.26,"close":126.01,"volume":434021.822}
{"timestamp":1769630400000,"open":126.0,"high":126.68,"low":124.78,"close":125.35,"volume":306657.149}
{"timestamp":1769644800000,"open":125.34,"high":125.51,"low":122.7,"close":123.07,"volume":379002.267}
{"timestamp":1769659200000,"open":123.07,"high":123.98,"low":122.5,"close":123.78,"volume":182453.497}
{"timestamp":1769673600000,"open":123.78,"high":123.93,"low":122.66,"close":122.76,"volume":204252.171}
{"timestamp":1769688000000,"open":122.76,"high":123.34,"low":116.12,"close":117.69,"volume":1150715.435}
{"timestamp":1769702400000,"open":117.69,"high":119.96,"low":115.39,"close":116.84,"volume":1351851.927}
{"timestamp":1769716800000,"open":116.84,"high":117.91,"low":116.56,"close":117.82,"volume":462338.176}
{"timestamp":1769731200000,"open":117.82,"high":118.14,"low":112.14,"close":114.43,"volume":1234004.18}
{"timestamp":1769745600000,"open":114.44,"high":116.13,"low":113.01,"close":115.78,"volume":715888.113}
{"timestamp":1769760000000,"open":115.78,"high":117.28,"low":114.67,"close":117.08,"volume":534204.7}
{"timestamp":1769774400000,"open":117.08,"high":117.64,"low":114.58,"close":116.8,"volume":718933.599}
{"timestamp":1769788800000,"open":116.8,"high":119.12,"low":114.34,"close":118.3,"volume":1049347.959}
{"timestamp":1769803200000,"open":118.29,"high":118.43,"low":116.52,"close":117.59,"volume":508628.191}
{"timestamp":1769817600000,"open":117.6,"high":118.66,"low":117.39,"close":118.39,"volume":320657.229}
{"timestamp":1769832000000,"open":118.39,"high":118.85,"low":117.2,"close":117.37,"volume":436088.984}
{"timestamp":1769846400000,"open":117.38,"high":117.53,"low":114.29,"close":116.05,"volume":868789.917}
{"timestamp":1769860800000,"open":116.06,"high":116.19,"low":108.23,"close":108.65,"volume":1790442.231}
{"timestamp":1769875200000,"open":108.65,"high":109.83,"low":96.4,"close":101.78,"volume":4226686.938}
{"timestamp":1769889600000,"open":101.77,"high":106.55,"low":100.4,"close":105.58,"volume":924733.027}
{"timestamp":1769904000000,"open":105.58,"high":106.43,"low":104.23,"close":104.97,"volume":421440.566}
{"timestamp":1769918400000,"open":104.97,"high":106.02,"low":103.96,"close":105.2,"volume":396862.046}
{"timestamp":1769932800000,"open":105.2,"high":106.06,"low":103.59,"close":105.05,"volume":462122.883}
{"timestamp":1769947200000,"open":105.06,"high":106.69,"low":100.21,"close":101.69,"volume":1033943.978}
{"timestamp":1769961600000,"open":101.7,"high":104.27,"low":100.93,"close":101.94,"volume":674420.783}
{"timestamp":1769976000000,"open":101.94,"high":102.88,"low":98.02,"close":100.79,"volume":1215465.795}
{"timestamp":1769990400000,"open":100.78,"high":103.14,"low":95.95,"close":100.07,"volume":1510943.504}
{"timestamp":1770004800000,"open":100.08,"high":102.43,"low":97.07,"close":101.43,"volume":1575814.215}
{"timestamp":1770019200000,"open":101.42,"high":103.45,"low":101.36,"close":102.78,"volume":791326.614}
{"timestamp":1770033600000,"open":102.78,"high":106.12,"low":102.39,"close":104.7,"volume":886338.746}
{"timestamp":1770048000000,"open":104.69,"high":105.78,"low":103.51,"close":103.89,"volume":515713.965}
{"timestamp":1770062400000,"open":103.88,"high":105.2,"low":103.32,"close":104.55,"volume":293895.637}
{"timestamp":1770076800000,"open":104.54,"high":104.67,"low":102.18,"close":104.16,"volume":412975.486}
{"timestamp":1770091200000,"open":104.17,"high":105.1,"low":102.96,"close":104.7,"volume":302547.584}
{"timestamp":1770105600000,"open":104.7,"high":105.04,"low":102.5,"close":103.01,"volume":425554.138}
{"timestamp":1770120000000,"open":103.01,"high":103.65,"low":100.41,"close":102.56,"volume":816223.896}
{"timestamp":1770134400000,"open":102.56,"high":102.56,"low":96.64,"close":99.02,"volume":1469216.052}
{"timestamp":1770148800000,"open":99.01,"high":102.07,"low":97.21,"close":97.89,"volume":1087500.959}
{"timestamp":1770163200000,"open":97.89,"high":99.67,"low":97.17,"close":99.13,"volume":645253.047}
{"timestamp":1770177600000,"open":99.12,"high":99.35,"low":96.46,"close":97.9,"volume":561956.452}
{"timestamp":1770192000000,"open":97.91,"high":97.96,"low":94.71,"close":96.11,"volume":1023805.846}
{"timestamp":1770206400000,"open":96.12,"high":96.73,"low":91.31,"close":92.79,"volume":1307738.609}
{"timestamp":1770220800000,"open":92.8,"high":94.71,"low":90.0,"close":94.38,"volume":1621367.878}
{"timestamp":1770235200000,"open":94.38,"high":94.5,"low":89.3,"close":92.12,"volume":1091337.539}
{"timestamp":1770249600000,"open":92.11,"high":92.89,"low":90.24,"close":91.15,"volume":850851.31}
{"timestamp":1770264000000,"open":91.14,"high":92.11,"low":89.68,"close":90.54,"volume":1143660.878}
{"timestamp":1770278400000,"open":90.55,"high":93.43,"low":88.66,"close":89.98,"volume":1061546.234}
{"timestamp":1770292800000,"open":89.98,"high":91.43,"low":83.44,"close":84.61,"volume":2217771.524}
{"timestamp":1770307200000,"open":84.61,"high":86.2,"low":81.21,"close":81.68,"volume":1963466.057}
{"timestamp":1770321600000,"open":81.68,"high":82.3,"low":77.6,"close":78.35,"volume":3006059.477}
{"timestamp":1770336000000,"open":78.34,"high":80.3,"low":67.5,"close":76.71,"volume":4857838.166}
{"timestamp":1770350400000,"open":76.71,"high":81.65,"low":76.22,"close":79.59,"volume":1318254.13}
{"timestamp":1770364800000,"open":79.6,"high":82.04,"low":78.67,"close":81.36,"volume":1054296.776}
{"timestamp":1770379200000,"open":81.36,"high":85.19,"low":80.85,"close":84.49,"volume":1705060.251}
{"timestamp":1770393600000,"open":84.48,"high":88.72,"low":83.66,"close":87.09,"volume":1733549.251}
{"timestamp":1770408000000,"open":87.09,"high":89.84,"low":86.6,"close":87.46,"volume":1142097.192}
{"timestamp":1770422400000,"open":87.45,"high":88.39,"low":85.91,"close":88.1,"volume":818660.407}
{"timestamp":1770436800000,"open":88.09,"high":89.04,"low":84.16,"close":85.29,"volume":975611.031}
{"timestamp":1770451200000,"open":85.29,"high":85.74,"low":84.51,"close":84.91,"volume":448696.289}
{"timestamp":1770465600000,"open":84.9,"high":87.2,"low":84.85,"close":86.57,"volume":569529.976}
{"timestamp":1770480000000,"open":86.56,"high":89.19,"low":86.17,"close":88.3,"volume":1331970.845}
{"timestamp":1770494400000,"open":88.3,"high":89.2,"low":86.86,"close":87.59,"volume":342180.932}
{"timestamp":1770508800000,"open":87.59,"high":88.22,"low":86.7,"close":86.82,"volume":222639.846}
{"timestamp":1770523200000,"open":86.82,"high":87.56,"low":86.63,"close":87.42,"volume":226616.219}
{"timestamp":1770537600000,"open":87.41,"high":88.99,"low":86.44,"close":88.25,"volume":569978.386}
{"timestamp":1770552000000,"open":88.25,"high":88.89,"low":87.35,"close":87.77,"volume":517939.822}
{"timestamp":1770566400000,"open":87.78,"high":88.61,"low":85.77,"close":88.41,"volume":482648.823}
{"timestamp":1770580800000,"open":88.41,"high":89.08,"low":86.06,"close":86.99,"volume":515175.587}
{"timestamp":1770595200000,"open":86.99,"high":87.98,"low":85.75,"close":87.67,"volume":527305.418}
{"timestamp":1770609600000,"open":87.67,"high":87.72,"low":85.19,"close":85.5,"volume":493099.359}
{"timestamp":1770624000000,"open":85.5,"high":85.64,"low":82.86,"close":83.47,"volume":774366.769}
{"timestamp":1770638400000,"open":83.48,"high":85.8,"low":83.45,"close":85.28,"volume":637293.722}
{"timestamp":1770652800000,"open":85.28,"high":88.69,"low":84.81,"close":87.97,"volume":853076.189}
{"timestamp":1770667200000,"open":87.96,"high":88.31,"low":86.53,"close":86.77,"volume":382510.959}
{"timestamp":1770681600000,"open":86.77,"high":87.49,"low":85.26,"close":85.87,"volume":402093.534}
{"timestamp":1770696000000,"open":85.86,"high":86.67,"low":84.3,"close":84.63,"volume":497685.532}
{"timestamp":1770710400000,"open":84.64,"high":85.09,"low":83.77,"close":83.85,"volume":455095.703}
{"timestamp":1770724800000,"open":83.85,"high":85.24,"low":83.2,"close":84.3,"volume":798245.638}
{"timestamp":1770739200000,"open":84.3,"high":85.14,"low":82.44,"close":83.08,"volume":486935.392}
{"timestamp":1770753600000,"open":83.08,"high":83.23,"low":81.91,"close":82.99,"volume":335156.306}
{"timestamp":1770768000000,"open":82.99,"high":84.39,"low":82.59,"close":83.34,"volume":317157.796}
{"timestamp":1770782400000,"open":83.34,"high":83.54,"low":80.28,"close":81.0,"volume":549886.454}
{"timestamp":1770796800000,"open":81.0,"high":81.47,"low":80.38,"close":81.26,"volume":369689.127}
{"timestamp":1770811200000,"open":81.25,"high":83.17,"low":78.56,"close":79.72,"volume":1281109.036}
{"timestamp":1770825600000,"open":79.72,"high":80.94,"low":78.04,"close":79.72,"volume":711553.118}
{"timestamp":1770840000000,"open":79.72,"high":81.11,"low":78.8,"close":79.3,"volume":585517.789}
{"timestamp":1770854400000,"open":79.31,"high":80.79,"low":79.26,"close":80.62,"volume":286003.683}
{"timestamp":1770868800000,"open":80.63,"high":80.99,"low":79.5,"close":80.77,"volume":278474.154}
{"timestamp":1770883200000,"open":80.77,"high":82.25,"low":80.32,"close":81.87,"volume":426871.075}
{"timestamp":1770897600000,"open":81.87,"high":82.13,"low":80.1,"close":80.12,"volume":655744.329}
{"timestamp":1770912000000,"open":80.13,"high":80.22,"low":77.03,"close":77.62,"volume":927205.54}
{"timestamp":1770926400000,"open":77.62,"high":78.52,"low":76.6,"close":78.4,"volume":621931.336}
{"timestamp":1770940800000,"open":78.39,"high":79.48,"low":77.53,"close":79.05,"volume":370604.061}
{"timestamp":1770955200000,"open":79.05,"high":79.27,"low":77.85,"close":78.99,"volume":343878.437}
{"timestamp":1770969600000,"open":78.99,"high":80.62,"low":78.86,"close":80.31,"volume":453099.44}
{"timestamp":1770984000000,"open":80.31,"high":84.34,"low":79.73,"close":83.2,"volume":994476.772}
{"timestamp":1770998400000,"open":83.2,"high":85.63,"low":82.92,"close":84.66,"volume":834107.956}
{"timestamp":1771012800000,"open":84.65,"high":85.19,"low":84.12,"close":84.33,"volume":374223.606}
{"timestamp":1771027200000,"open":84.34,"high":85.3,"low":84.21,"close":85.06,"volume":289428.397}
{"timestamp":1771041600000,"open":85.07,"high":85.27,"low":84.35,"close":85.19,"volume":156035.425}
{"timestamp":1771056000000,"open":85.19,"high":87.33,"low":85.16,"close":87.29,"volume":581740.68}
{"timestamp":1771070400000,"open":87.29,"high":87.69,"low":86.0,"close":87.44,"volume":570822.943}
{"timestamp":1771084800000,"open":87.44,"high":88.47,"low":86.99,"close":88.2,"volume":665986.607}
{"timestamp":1771099200000,"open":88.21,"high":88.9,"low":87.29,"close":88.06,"volume":434593.163}
{"timestamp":1771113600000,"open":88.06,"high":88.78,"low":87.31,"close":88.61,"volume":477493.402}
{"timestamp":1771128000000,"open":88.6,"high":90.98,"low":88.35,"close":90.74,"volume":806233.048}
{"timestamp":1771142400000,"open":90.74,"high":91.26,"low":89.01,"close":89.17,"volume":713517.754}
{"timestamp":1771156800000,"open":89.18,"high":89.63,"low":86.66,"close":87.42,"volume":766136.528}
{"timestamp":1771171200000,"open":87.41,"high":87.88,"low":85.2,"close":85.34,"volume":714921.002}
{"timestamp":1771185600000,"open":85.35,"high":86.7,"low":84.89,"close":86.16,"volume":450783.666}
{"timestamp":1771200000000,"open":86.15,"high":86.63,"low":84.79,"close":85.14,"volume":667949.308}
{"timestamp":1771214400000,"open":85.15,"high":85.91,"low":84.47,"close":85.06,"volume":346888.912}
{"timestamp":1771228800000,"open":85.07,"high":86.26,"low":84.49,"close":85.52,"volume":431369.74}
{"timestamp":1771243200000,"open":85.52,"high":86.93,"low":82.55,"close":83.21,"volume":1202171.279}
{"timestamp":1771257600000,"open":83.21,"high":85.16,"low":83.1,"close":84.61,"volume":631216.887}
{"timestamp":1771272000000,"open":84.62,"high":86.66,"low":84.5,"close":86.45,"volume":280155.685}
{"timestamp":1771286400000,"open":86.45,"high":87.69,"low":85.76,"close":86.37,"volume":299751.05}
{"timestamp":1771300800000,"open":86.37,"high":86.8,"low":85.45,"close":86.49,"volume":271821.33}
{"timestamp":1771315200000,"open":86.48,"high":86.77,"low":84.75,"close":85.1,"volume":286692.036}
{"timestamp":1771329600000,"open":85.11,"high":85.58,"low":82.92,"close":83.81,"volume":918074.82}
{"timestamp":1771344000000,"open":83.8,"high":85.76,"low":83.13,"close":84.87,"volume":672706.801}
{"timestamp":1771358400000,"open":84.86,"high":85.44,"low":84.53,"close":85.08,"volume":325609.828}
{"timestamp":1771372800000,"open":85.09,"high":85.49,"low":83.92,"close":85.33,"volume":469767.043}
{"timestamp":1771387200000,"open":85.34,"high":85.54,"low":84.68,"close":85.28,"volume":191825.649}
{"timestamp":1771401600000,"open":85.28,"high":86.09,"low":82.83,"close":82.86,"volume":707916.188}
{"timestamp":1771416000000,"open":82.87,"high":84.01,"low":81.72,"close":83.01,"volume":893829.759}
{"timestamp":1771430400000,"open":83.0,"high":83.09,"low":80.48,"close":80.93,"volume":615426.553}
{"timestamp":1771444800000,"open":80.93,"high":81.64,"low":80.85,"close":81.61,"volume":258838.778}
{"timestamp":1771459200000,"open":81.61,"high":82.07,"low":81.25,"close":81.77,"volume":164987.112}
{"timestamp":1771473600000,"open":81.77,"high":82.67,"low":81.38,"close":82.41,"volume":578429.861}
{"timestamp":1771488000000,"open":82.4,"high":82.42,"low":80.91,"close":81.24,"volume":312028.085}
{"timestamp":1771502400000,"open":81.24,"high":81.32,"low":79.61,"close":80.64,"volume":871083.315}
{"timestamp":1771516800000,"open":80.63,"high":82.2,"low":79.92,"close":81.95,"volume":569169.832}
{"timestamp":1771531200000,"open":81.94,"high":82.57,"low":81.68,"close":82.5,"volume":352579.285}
{"timestamp":1771545600000,"open":82.5,"high":83.54,"low":82.33,"close":83.04,"volume":484575.741}
{"timestamp":1771560000000,"open":83.05,"high":83.93,"low":82.38,"close":83.46,"volume":352315.371}
{"timestamp":1771574400000,"open":83.45,"high":84.84,"low":83.3,"close":83.58,"volume":667959.132}
{"timestamp":1771588800000,"open":83.58,"high":84.78,"low":81.77,"close":84.38,"volume":1113123.094}
{"timestamp":1771603200000,"open":84.38,"high":85.49,"low":82.82,"close":84.75,"volume":839756.204}
{"timestamp":1771617600000,"open":84.75,"high":85.23,"low":84.12,"close":84.67,"volume":296827.217}
{"timestamp":1771632000000,"open":84.68,"high":85.03,"low":84.24,"close":84.35,"volume":244834.547}
{"timestamp":1771646400000,"open":84.35,"high":84.78,"low":83.97,"close":84.24,"volume":191204.992}
{"timestamp":1771660800000,"open":84.24,"high":85.7,"low":84.19,"close":85.4,"volume":253890.125}
{"timestamp":1771675200000,"open":85.4,"high":86.72,"low":85.0,"close":86.58,"volume":560131.305}
{"timestamp":1771689600000,"open":86.59,"high":86.72,"low":85.82,"close":86.22,"volume":273165.296}
{"timestamp":1771704000000,"open":86.21,"high":86.21,"low":85.12,"close":85.17,"volume":257522.597}
{"timestamp":1771718400000,"open":85.17,"high":85.6,"low":84.73,"close":85.08,"volume":373587.245}
{"timestamp":1771732800000,"open":85.08,"high":85.58,"low":84.81,"close":85.24,"volume":156836.219}
{"timestamp":1771747200000,"open":85.25,"high":85.47,"low":84.87,"close":85.27,"volume":189820.253}
{"timestamp":1771761600000,"open":85.28,"high":85.33,"low":82.98,"close":83.5,"volume":605586.526}
{"timestamp":1771776000000,"open":83.49,"high":83.63,"low":82.82,"close":83.3,"volume":206105.59}
{"timestamp":1771790400000,"open":83.3,"high":83.71,"low":82.48,"close":82.79,"volume":266916.763}
{"timestamp":1771804800000,"open":82.8,"high":82.85,"low":77.28,"close":77.66,"volume":1532442.0}
{"timestamp":1771819200000,"open":77.66,"high":79.69,"low":77.15,"close":79.4,"volume":782254.487}
{"timestamp":1771833600000,"open":79.4,"high":80.69,"low":78.53,"close":80.05,"volume":565368.231}
{"timestamp":1771848000000,"open":80.06,"high":81.13,"low":79.2,"close":79.4,"volume":789672.182}
{"timestamp":1771862400000,"open":79.39,"high":79.8,"low":77.27,"close":78.29,"volume":1029792.145}
{"timestamp":1771876800000,"open":78.28,"high":78.92,"low":77.63,"close":77.9,"volume":463844.338}
{"timestamp":1771891200000,"open":77.91,"high":78.53,"low":75.74,"close":76.87,"volume":803680.301}
{"timestamp":1771905600000,"open":76.88,"high":77.36,"low":76.11,"close":76.84,"volume":639815.22}
{"timestamp":1771920000000,"open":76.85,"high":77.2,"low":76.0,"close":76.77,"volume":350066.337}
{"timestamp":1771934400000,"open":76.78,"high":77.49,"low":75.63,"close":77.3,"volume":738812.029}
{"timestamp":1771948800000,"open":77.3,"high":78.51,"low":77.23,"close":78.38,"volume":555440.053}
{"timestamp":1771963200000,"open":78.38,"high":79.62,"low":78.12,"close":78.99,"volume":505014.436}
{"timestamp":1771977600000,"open":78.99,"high":82.99,"low":78.73,"close":81.75,"volume":1007253.967}
{"timestamp":1771992000000,"open":81.75,"high":82.43,"low":80.98,"close":82.19,"volume":522305.824}
{"timestamp":1772006400000,"open":82.19,"high":83.42,"low":81.93,"close":83.39,"volume":430794.95}
{"timestamp":1772020800000,"open":83.38,"high":86.46,"low":82.89,"close":85.98,"volume":1251514.679}
{"timestamp":1772035200000,"open":85.98,"high":89.65,"low":85.97,"close":89.43,"volume":1161364.348}
{"timestamp":1772049600000,"open":89.43,"high":92.1,"low":87.07,"close":88.06,"volume":1259515.647}
{"timestamp":1772064000000,"open":88.05,"high":89.27,"low":87.53,"close":87.95,"volume":809196.666}
{"timestamp":1772078400000,"open":87.95,"high":89.05,"low":87.22,"close":87.24,"volume":460862.95}
{"timestamp":1772092800000,"open":87.24,"high":88.71,"low":86.6,"close":86.82,"volume":466378.44}
{"timestamp":1772107200000,"open":86.82,"high":88.26,"low":85.27,"close":86.56,"volume":621958.742}
{"timestamp":1772121600000,"open":86.57,"high":86.75,"low":84.34,"close":86.47,"volume":737319.89}
{"timestamp":1772136000000,"open":86.47,"high":86.87,"low":85.73,"close":85.91,"volume":261174.291}
{"timestamp":1772150400000,"open":85.91,"high":87.82,"low":85.19,"close":87.63,"volume":331556.019}
{"timestamp":1772164800000,"open":87.63,"high":88.29,"low":86.81,"close":87.31,"volume":371654.863}
{"timestamp":1772179200000,"open":87.31,"high":87.93,"low":83.35,"close":83.59,"volume":631826.713}
{"timestamp":1772193600000,"open":83.59,"high":83.76,"low":81.95,"close":82.7,"volume":917546.351}
{"timestamp":1772208000000,"open":82.7,"high":82.7,"low":81.11,"close":81.57,"volume":655568.69}
{"timestamp":1772222400000,"open":81.57,"high":82.11,"low":80.32,"close":81.85,"volume":462346.723}
{"timestamp":1772236800000,"open":81.84,"high":82.27,"low":81.55,"close":81.74,"volume":195519.451}
{"timestamp":1772251200000,"open":81.75,"high":81.9,"low":77.12,"close":78.71,"volume":1158965.034}
{"timestamp":1772265600000,"open":78.7,"high":79.6,"low":77.74,"close":78.78,"volume":1076217.7}
{"timestamp":1772280000000,"open":78.78,"high":81.51,"low":78.59,"close":80.92,"volume":972036.663}
{"timestamp":1772294400000,"open":80.91,"high":82.91,"low":80.5,"close":82.21,"volume":612172.335}
{"timestamp":1772308800000,"open":82.22,"high":85.65,"low":81.97,"close":84.35,"volume":722788.696}
{"timestamp":1772323200000,"open":84.35,"high":88.9,"low":84.25,"close":88.02,"volume":1243291.938}
{"timestamp":1772337600000,"open":88.02,"high":88.26,"low":86.16,"close":86.63,"volume":577621.131}
{"timestamp":1772352000000,"open":86.63,"high":86.83,"low":84.71,"close":85.18,"volume":563401.528}
{"timestamp":1772366400000,"open":85.18,"high":86.98,"low":84.51,"close":85.67,"volume":647556.015}
{"timestamp":1772380800000,"open":85.67,"high":86.1,"low":83.03,"close":83.23,"volume":723186.569}
{"timestamp":1772395200000,"open":83.23,"high":84.12,"low":81.69,"close":83.6,"volume":680137.041}
{"timestamp":1772409600000,"open":83.61,"high":86.18,"low":83.46,"close":84.78,"volume":654789.29}
{"timestamp":1772424000000,"open":84.78,"high":84.84,"low":82.38,"close":82.95,"volume":490483.056}
{"timestamp":1772438400000,"open":82.96,"high":84.29,"low":82.37,"close":83.89,"volume":580427.612}
{"timestamp":1772452800000,"open":83.88,"high":88.98,"low":82.78,"close":88.77,"volume":1522735.295}
{"timestamp":1772467200000,"open":88.77,"high":90.29,"low":86.39,"close":87.65,"volume":1223343.144}
{"timestamp":1772481600000,"open":87.65,"high":88.25,"low":86.35,"close":86.64,"volume":651654.863}
{"timestamp":1772496000000,"open":86.65,"high":87.32,"low":85.23,"close":86.31,"volume":536255.51}
{"timestamp":1772510400000,"open":86.31,"high":86.82,"low":85.38,"close":85.58,"volume":339964.675}
{"timestamp":1772524800000,"open":85.58,"high":85.77,"low":83.7,"close":84.21,"volume":747390.113}
{"timestamp":1772539200000,"open":84.22,"high":85.37,"low":82.5,"close":85.04,"volume":907184.577}
{"timestamp":1772553600000,"open":85.03,"high":87.34,"low":84.15,"close":85.08,"volume":1018149.72}
{"timestamp":1772568000000,"open":85.08,"high":87.46,"low":84.17,"close":86.97,"volume":587798.15}
{"timestamp":1772582400000,"open":86.98,"high":88.08,"low":85.18,"close":85.77,"volume":729459.902}
{"timestamp":1772596800000,"open":85.77,"high":87.52,"low":84.78,"close":87.43,"volume":656759.196}
{"timestamp":1772611200000,"open":87.43,"high":91.48,"low":86.98,"close":89.76,"volume":1680856.748}
{"timestamp":1772625600000,"open":89.76,"high":93.12,"low":88.69,"close":92.94,"volume":1507049.042}
{"timestamp":1772640000000,"open":92.94,"high":94.05,"low":90.66,"close":93.19,"volume":1058973.473}
{"timestamp":1772654400000,"open":93.19,"high":93.76,"low":90.29,"close":90.85,"volume":696833.022}
{"timestamp":1772668800000,"open":90.86,"high":91.42,"low":89.61,"close":90.03,"volume":547049.008}
{"timestamp":1772683200000,"open":90.03,"high":91.32,"low":89.7,"close":90.16,"volume":403516.555}
{"timestamp":1772697600000,"open":90.16,"high":92.96,"low":89.66,"close":91.84,"volume":704543.868}
{"timestamp":1772712000000,"open":91.84,"high":92.22,"low":88.8,"close":89.62,"volume":1029533.684}
{"timestamp":1772726400000,"open":89.61,"high":89.63,"low":87.91,"close":88.73,"volume":747026.381}
{"timestamp":1772740800000,"open":88.72,"high":89.85,"low":88.54,"close":88.77,"volume":322041.112}
{"timestamp":1772755200000,"open":88.78,"high":89.31,"low":88.02,"close":88.41,"volume":424326.71}
{"timestamp":1772769600000,"open":88.4,"high":88.92,"low":87.51,"close":88.7,"volume":305640.223}
{"timestamp":1772784000000,"open":88.7,"high":88.7,"low":87.1,"close":87.26,"volume":362070.476}
{"timestamp":1772798400000,"open":87.25,"high":87.27,"low":83.96,"close":84.65,"volume":1218389.068}
{"timestamp":1772812800000,"open":84.65,"high":85.9,"low":83.64,"close":85.21,"volume":582148.305}
{"timestamp":1772827200000,"open":85.21,"high":85.47,"low":84.44,"close":84.7,"volume":242749.86}
{"timestamp":1772841600000,"open":84.69,"high":85.07,"low":84.32,"close":84.52,"volume":227206.854}
{"timestamp":1772856000000,"open":84.53,"high":84.56,"low":83.9,"close":84.32,"volume":234003.859}
{"timestamp":1772870400000,"open":84.33,"high":84.91,"low":84.12,"close":84.66,"volume":213056.237}
{"timestamp":1772884800000,"open":84.66,"high":84.78,"low":83.42,"close":83.75,"volume":272791.659}
{"timestamp":1772899200000,"open":83.75,"high":84.08,"low":82.28,"close":82.53,"volume":362868.503}
{"timestamp":1772913600000,"open":82.52,"high":83.32,"low":82.51,"close":83.22,"volume":155354.609}
{"timestamp":1772928000000,"open":83.22,"high":83.49,"low":82.11,"close":82.34,"volume":256730.791}
{"timestamp":1772942400000,"open":82.34,"high":83.1,"low":81.74,"close":82.95,"volume":262761.984}
{"timestamp":1772956800000,"open":82.95,"high":84.13,"low":82.51,"close":82.81,"volume":340229.954}
{"timestamp":1772971200000,"open":82.81,"high":83.01,"low":81.18,"close":82.06,"volume":444407.118}
{"timestamp":1772985600000,"open":82.06,"high":82.65,"low":81.31,"close":82.49,"volume":243031.142}
{"timestamp":1773000000000,"open":82.48,"high":82.96,"low":80.26,"close":81.59,"volume":555804.698}
{"timestamp":1773014400000,"open":81.6,"high":84.5,"low":81.54,"close":83.16,"volume":588325.344}
{"timestamp":1773028800000,"open":83.16,"high":84.61,"low":82.33,"close":83.18,"volume":470418.806}
{"timestamp":1773043200000,"open":83.18,"high":84.6,"low":82.94,"close":83.59,"volume":501694.054}
{"timestamp":1773057600000,"open":83.58,"high":85.75,"low":83.41,"close":85.05,"volume":740176.324}
{"timestamp":1773072000000,"open":85.05,"high":87.06,"low":84.26,"close":85.97,"volume":726667.975}
{"timestamp":1773086400000,"open":85.97,"high":86.36,"low":84.84,"close":84.96,"volume":566774.786}
{"timestamp":1773100800000,"open":84.95,"high":86.91,"low":84.83,"close":85.55,"volume":537148.656}
{"timestamp":1773115200000,"open":85.56,"high":86.99,"low":85.41,"close":86.7,"volume":471249.533}
{"timestamp":1773129600000,"open":86.71,"high":87.67,"low":86.58,"close":86.79,"volume":532840.809}
{"timestamp":1773144000000,"open":86.8,"high":88.61,"low":84.91,"close":88.33,"volume":987019.813}
{"timestamp":1773158400000,"open":88.34,"high":88.8,"low":85.66,"close":86.02,"volume":702767.198}
{"timestamp":1773172800000,"open":86.01,"high":86.44,"low":85.01,"close":85.88,"volume":412869.125}
{"timestamp":1773187200000,"open":85.88,"high":86.28,"low":85.48,"close":85.63,"volume":286257.991}
{"timestamp":1773201600000,"open":85.63,"high":86.88,"low":85.14,"close":85.45,"volume":376050.498}
{"timestamp":1773216000000,"open":85.44,"high":85.61,"low":84.39,"close":84.55,"volume":403509.896}
{"timestamp":1773230400000,"open":84.54,"high":87.4,"low":84.36,"close":85.4,"volume":997150.052}
{"timestamp":1773244800000,"open":85.41,"high":88.09,"low":85.3,"close":87.29,"volume":833058.365}
{"timestamp":1773259200000,"open":87.28,"high":87.94,"low":86.46,"close":86.58,"volume":286148.937}
{"timestamp":1773273600000,"open":86.58,"high":86.78,"low":84.72,"close":85.01,"volume":357699.785}
{"timestamp":1773288000000,"open":85.02,"high":85.9,"low":84.89,"close":85.82,"volume":319771.496}
{"timestamp":1773302400000,"open":85.82,"high":87.13,"low":85.39,"close":86.79,"volume":448496.154}
{"timestamp":1773316800000,"open":86.8,"high":87.69,"low":85.12,"close":86.58,"volume":987466.441}
{"timestamp":1773331200000,"open":86.57,"high":87.09,"low":85.68,"close":86.8,"volume":507906.054}
{"timestamp":1773345600000,"open":86.79,"high":87.23,"low":85.96,"close":86.84,"volume":292341.218}
{"timestamp":1773360000000,"open":86.83,"high":91.14,"low":86.71,"close":89.69,"volume":1419913.112}
{"timestamp":1773374400000,"open":89.7,"high":89.74,"low":88.15,"close":88.68,"volume":486847.852}
{"timestamp":1773388800000,"open":88.68,"high":90.45,"low":88.32,"close":90.33,"volume":589014.79}
{"timestamp":1773403200000,"open":90.32,"high":92.98,"low":89.3,"close":89.49,"volume":1453108.688}
{"timestamp":1773417600000,"open":89.49,"high":90.15,"low":88.37,"close":88.92,"volume":611464.125}
{"timestamp":1773432000000,"open":88.91,"high":89.16,"low":87.73,"close":88.18,"volume":380030.05}
{"timestamp":1773446400000,"open":88.17,"high":88.62,"low":87.79,"close":88.4,"volume":276797.775}
{"timestamp":1773460800000,"open":88.4,"high":88.71,"low":86.92,"close":87.33,"volume":331874.026}
{"timestamp":1773475200000,"open":87.32,"high":87.55,"low":86.51,"close":86.96,"volume":283476.778}
{"timestamp":1773489600000,"open":86.95,"high":87.36,"low":86.63,"close":86.72,"volume":244066.447}
{"timestamp":1773504000000,"open":86.72,"high":87.13,"low":86.62,"close":87.0,"volume":122777.32}
{"timestamp":1773518400000,"open":87.01,"high":88.16,"low":86.87,"close":88.03,"volume":239150.693}
{"timestamp":1773532800000,"open":88.04,"high":88.65,"low":87.58,"close":87.86,"volume":272238.602}
{"timestamp":1773547200000,"open":87.86,"high":88.66,"low":87.85,"close":88.22,"volume":284899.88}
{"timestamp":1773561600000,"open":88.22,"high":88.88,"low":88.14,"close":88.55,"volume":190655.217}
{"timestamp":1773576000000,"open":88.56,"high":88.56,"low":87.36,"close":87.9,"volume":258089.751}
{"timestamp":1773590400000,"open":87.9,"high":88.8,"low":87.45,"close":88.19,"volume":265335.37}
{"timestamp":1773604800000,"open":88.19,"high":93.23,"low":87.98,"close":92.3,"volume":1343328.285}
{"timestamp":1773619200000,"open":92.31,"high":94.0,"low":91.18,"close":93.16,"volume":1014325.143}
{"timestamp":1773633600000,"open":93.17,"high":94.32,"low":92.94,"close":93.56,"volume":975084.337}
{"timestamp":1773648000000,"open":93.56,"high":94.02,"low":92.57,"close":93.75,"volume":452990.408}
{"timestamp":1773662400000,"open":93.75,"high":95.13,"low":92.37,"close":93.2,"volume":1523871.554}
{"timestamp":1773676800000,"open":93.2,"high":95.48,"low":93.13,"close":95.21,"volume":833015.474}
{"timestamp":1773691200000,"open":95.21,"high":97.68,"low":95.06,"close":96.2,"volume":822363.705}
{"timestamp":1773705600000,"open":96.19,"high":96.95,"low":93.71,"close":94.07,"volume":824181.768}
{"timestamp":1773720000000,"open":94.07,"high":94.66,"low":93.2,"close":94.44,"volume":389934.678}
{"timestamp":1773734400000,"open":94.43,"high":95.09,"low":93.25,"close":93.66,"volume":414284.95}
{"timestamp":1773748800000,"open":93.67,"high":95.13,"low":93.15,"close":93.82,"volume":523337.729}
{"timestamp":1773763200000,"open":93.82,"high":95.59,"low":93.72,"close":94.67,"volume":396165.869}
{"timestamp":1773777600000,"open":94.66,"high":95.62,"low":94.41,"close":94.62,"volume":285652.592}
{"timestamp":1773792000000,"open":94.61,"high":95.65,"low":94.1,"close":95.05,"volume":254699.64}
{"timestamp":1773806400000,"open":95.06,"high":95.12,"low":93.72,"close":93.95,"volume":325950.604}
{"timestamp":1773820800000,"open":93.95,"high":94.44,"low":91.82,"close":92.0,"volume":645779.016}
{"timestamp":1773835200000,"open":92.0,"high":92.03,"low":88.55,"close":89.37,"volume":1121595.202}
{"timestamp":1773849600000,"open":89.36,"high":90.86,"low":88.61,"close":89.71,"volume":634508.742}
{"timestamp":1773864000000,"open":89.7,"high":90.62,"low":88.99,"close":90.08,"volume":311328.354}
{"timestamp":1773878400000,"open":90.07,"high":91.41,"low":89.79,"close":90.74,"volume":271818.87}
{"timestamp":1773892800000,"open":90.74,"high":90.74,"low":88.63,"close":89.42,"volume":447543.098}
{"timestamp":1773907200000,"open":89.41,"high":90.48,"low":89.09,"close":89.62,"volume":348118.639}
{"timestamp":1773921600000,"open":89.62,"high":89.62,"low":87.15,"close":87.63,"volume":769220.355}
{"timestamp":1773936000000,"open":87.63,"high":89.26,"low":87.0,"close":88.72,"volume":521449.916}
{"timestamp":1773950400000,"open":88.71,"high":89.32,"low":88.37,"close":88.89,"volume":251392.046}
{"timestamp":1773964800000,"open":88.9,"high":89.8,"low":88.87,"close":89.57,"volume":325453.515}
{"timestamp":1773979200000,"open":89.57,"high":89.75,"low":88.5,"close":89.37,"volume":281203.173}
{"timestamp":1773993600000,"open":89.38,"high":90.45,"low":88.61,"close":89.15,"volume":528038.845}
{"timestamp":1774008000000,"open":89.15,"high":89.73,"low":88.51,"close":88.94,"volume":539218.064}
{"timestamp":1774022400000,"open":88.94,"high":89.23,"low":88.13,"close":88.99,"volume":258041.825}
{"timestamp":1774036800000,"open":88.99,"high":90.26,"low":88.65,"close":89.84,"volume":269456.116}
{"timestamp":1774051200000,"open":89.85,"high":90.65,"low":89.73,"close":90.45,"volume":161696.72}
{"timestamp":1774065600000,"open":90.45,"high":90.81,"low":89.91,"close":90.12,"volume":243992.038}
{"timestamp":1774080000000,"open":90.12,"high":90.4,"low":89.81,"close":89.94,"volume":153713.834}
{"timestamp":1774094400000,"open":89.95,"high":90.42,"low":89.39,"close":89.82,"volume":175297.226}
{"timestamp":1774108800000,"open":89.83,"high":90.0,"low":89.41,"close":89.79,"volume":113940.456}
{"timestamp":1774123200000,"open":89.8,"high":90.29,"low":87.14,"close":87.56,"volume":393204.951}
{"timestamp":1774137600000,"open":87.55,"high":89.17,"low":86.26,"close":88.68,"volume":697228.294}
{"timestamp":1774152000000,"open":88.67,"high":89.2,"low":87.67,"close":87.7,"volume":270478.481}
{"timestamp":1774166400000,"open":87.7,"high":87.74,"low":86.84,"close":86.85,"volume":303964.7}
{"timestamp":1774180800000,"open":86.84,"high":87.74,"low":86.82,"close":87.57,"volume":205979.156}
{"timestamp":1774195200000,"open":87.58,"high":87.71,"low":86.51,"close":86.86,"volume":197027.511}
{"timestamp":1774209600000,"open":86.87,"high":87.19,"low":85.14,"close":86.2,"volume":463408.989}
{"timestamp":1774224000000,"open":86.21,"high":87.22,"low":85.47,"close":86.4,"volume":318814.595}
{"timestamp":1774238400000,"open":86.39,"high":87.33,"low":85.11,"close":85.99,"volume":494882.939}
{"timestamp":1774252800000,"open":86.0,"high":91.93,"low":85.19,"close":88.78,"volume":1467214.378}
{"timestamp":1774267200000,"open":88.78,"high":92.26,"low":88.33,"close":89.95,"volume":1147241.977}
{"timestamp":1774281600000,"open":89.96,"high":91.9,"low":89.4,"close":91.39,"volume":802182.925}
{"timestamp":1774296000000,"open":91.38,"high":92.02,"low":90.98,"close":91.43,"volume":331369.574}
{"timestamp":1774310400000,"open":91.44,"high":91.68,"low":89.96,"close":90.35,"volume":323535.987}
{"timestamp":1774324800000,"open":90.34,"high":91.89,"low":89.99,"close":91.72,"volume":371099.482}
{"timestamp":1774339200000,"open":91.71,"high":92.22,"low":91.12,"close":91.77,"volume":507240.51}
{"timestamp":1774353600000,"open":91.78,"high":91.86,"low":88.7,"close":89.74,"volume":986008.491}
{"timestamp":1774368000000,"open":89.74,"high":89.98,"low":88.42,"close":88.52,"volume":451039.88}
{"timestamp":1774382400000,"open":88.53,"high":91.13,"low":88.51,"close":90.8,"volume":447118.176}
{"timestamp":1774396800000,"open":90.8,"high":91.95,"low":90.71,"close":91.69,"volume":372289.689}
{"timestamp":1774411200000,"open":91.69,"high":92.96,"low":91.59,"close":91.81,"volume":636566.52}
{"timestamp":1774425600000,"open":91.82,"high":93.47,"low":91.82,"close":92.99,"volume":511796.134}
{"timestamp":1774440000000,"open":92.99,"high":93.43,"low":91.0,"close":91.77,"volume":567696.94}
{"timestamp":1774454400000,"open":91.77,"high":92.73,"low":91.4,"close":91.75,"volume":320002.539}
{"timestamp":1774468800000,"open":91.76,"high":91.96,"low":91.03,"close":91.7,"volume":244182.976}
{"timestamp":1774483200000,"open":91.7,"high":91.98,"low":90.61,"close":91.07,"volume":238387.623}
{"timestamp":1774497600000,"open":91.07,"high":91.08,"low":88.81,"close":89.1,"volume":823846.485}
{"timestamp":1774512000000,"open":89.1,"high":89.11,"low":87.45,"close":87.58,"volume":622106.806}
{"timestamp":1774526400000,"open":87.58,"high":88.24,"low":86.73,"close":87.54,"volume":607964.695}
{"timestamp":1774540800000,"open":87.53,"high":87.73,"low":85.45,"close":85.48,"volume":570992.644}
{"timestamp":1774555200000,"open":85.48,"high":87.14,"low":85.45,"close":86.53,"volume":702894.483}
{"timestamp":1774569600000,"open":86.52,"high":87.04,"low":86.19,"close":86.42,"volume":234021.696}
{"timestamp":1774584000000,"open":86.42,"high":86.75,"low":85.69,"close":85.92,"volume":436318.572}
{"timestamp":1774598400000,"open":85.92,"high":86.14,"low":82.63,"close":83.39,"volume":940535.152}
{"timestamp":1774612800000,"open":83.39,"high":84.03,"low":82.5,"close":83.35,"volume":600075.642}
{"timestamp":1774627200000,"open":83.36,"high":83.44,"low":81.86,"close":82.81,"volume":428188.403}
{"timestamp":1774641600000,"open":82.81,"high":83.14,"low":82.38,"close":83.11,"volume":201422.605}
{"timestamp":1774656000000,"open":83.11,"high":83.11,"low":82.25,"close":82.6,"volume":167036.242}
{"timestamp":1774670400000,"open":82.6,"high":83.67,"low":82.38,"close":83.62,"volume":226948.916}
{"timestamp":1774684800000,"open":83.62,"high":83.73,"low":82.69,"close":82.94,"volume":293830.464}
{"timestamp":1774699200000,"open":82.94,"high":84.29,"low":82.6,"close":83.83,"volume":587986.457}
{"timestamp":1774713600000,"open":83.84,"high":83.95,"low":83.04,"close":83.28,"volume":158735.499}
{"timestamp":1774728000000,"open":83.28,"high":83.52,"low":81.69,"close":82.09,"volume":232472.521}
{"timestamp":1774742400000,"open":82.09,"high":83.24,"low":81.87,"close":83.0,"volume":181670.454}
{"timestamp":1774756800000,"open":83.01,"high":83.04,"low":82.23,"close":82.45,"volume":208371.618}
{"timestamp":1774771200000,"open":82.45,"high":82.84,"low":81.98,"close":82.58,"volume":188587.206}
{"timestamp":1774785600000,"open":82.59,"high":82.65,"low":81.36,"close":81.81,"volume":242466.942}
{"timestamp":1774800000000,"open":81.82,"high":82.12,"low":81.12,"close":81.62,"volume":159921.606}
{"timestamp":1774814400000,"open":81.62,"high":82.23,"low":78.96,"close":81.44,"volume":643655.649}
{"timestamp":1774828800000,"open":81.45,"high":83.94,"low":81.15,"close":83.27,"volume":697702.3}
{"timestamp":1774843200000,"open":83.27,"high":84.26,"low":83.26,"close":84.02,"volume":448198.483}
{"timestamp":1774857600000,"open":84.01,"high":84.88,"low":83.55,"close":84.24,"volume":513690.869}
{"timestamp":1774872000000,"open":84.25,"high":84.99,"low":83.65,"close":84.51,"volume":511038.502}
{"timestamp":1774886400000,"open":84.5,"high":84.55,"low":81.96,"close":82.39,"volume":511840.073}
{"timestamp":1774900800000,"open":82.38,"high":83.68,"low":82.14,"close":82.54,"volume":343384.46}
{"timestamp":1774915200000,"open":82.55,"high":84.62,"low":82.15,"close":83.6,"volume":444423.076}
{"timestamp":1774929600000,"open":83.6,"high":83.91,"low":82.68,"close":83.1,"volume":414755.16}
{"timestamp":1774944000000,"open":83.1,"high":83.35,"low":80.08,"close":80.85,"volume":1334193.196}
{"timestamp":1774958400000,"open":80.85,"high":82.59,"low":80.4,"close":80.86,"volume":929630.909}
{"timestamp":1774972800000,"open":80.87,"high":83.47,"low":80.87,"close":82.7,"volume":774479.722}
{"timestamp":1774987200000,"open":82.7,"high":83.4,"low":82.33,"close":83.2,"volume":375085.363}
{"timestamp":1775001600000,"open":83.19,"high":83.58,"low":82.48,"close":83.43,"volume":401305.617}
{"timestamp":1775016000000,"open":83.44,"high":84.74,"low":83.26,"close":83.84,"volume":578648.401}
{"timestamp":1775030400000,"open":83.84,"high":84.06,"low":83.07,"close":83.37,"volume":412603.121}
{"timestamp":1775044800000,"open":83.37,"high":83.88,"low":82.4,"close":83.63,"volume":694205.461}
{"timestamp":1775059200000,"open":83.62,"high":86.65,"low":83.08,"close":83.82,"volume":1336245.808}
{"timestamp":1775073600000,"open":83.83,"high":83.88,"low":80.77,"close":81.18,"volume":1253727.712}
{"timestamp":1775088000000,"open":81.19,"high":81.77,"low":78.3,"close":79.01,"volume":1419298.545}
{"timestamp":1775102400000,"open":79.01,"high":79.67,"low":78.62,"close":79.65,"volume":516514.988}
{"timestamp":1775116800000,"open":79.64,"high":79.64,"low":78.2,"close":78.31,"volume":411747.946}
{"timestamp":1775131200000,"open":78.32,"high":79.73,"low":76.7,"close":79.03,"volume":1100370.689}
{"timestamp":1775145600000,"open":79.03,"high":79.88,"low":78.43,"close":78.98,"volume":499900.651}
{"timestamp":1775160000000,"open":78.99,"high":79.37,"low":78.63,"close":78.94,"volume":262191.444}
{"timestamp":1775174400000,"open":78.95,"high":79.79,"low":78.85,"close":79.0,"volume":367179.718}
{"timestamp":1775188800000,"open":79.0,"high":80.16,"low":78.99,"close":79.96,"volume":358252.999}
{"timestamp":1775203200000,"open":79.96,"high":80.47,"low":79.64,"close":80.18,"volume":386244.728}
{"timestamp":1775217600000,"open":80.18,"high":80.91,"low":79.17,"close":80.33,"volume":501254.565}
{"timestamp":1775232000000,"open":80.33,"high":80.67,"low":79.87,"close":80.21,"volume":353827.74}
{"timestamp":1775246400000,"open":80.21,"high":80.73,"low":79.92,"close":80.4,"volume":264079.99}
{"timestamp":1775260800000,"open":80.39,"high":80.42,"low":80.06,"close":80.18,"volume":206139.619}
{"timestamp":1775275200000,"open":80.18,"high":80.54,"low":80.11,"close":80.32,"volume":130479.24}
{"timestamp":1775289600000,"open":80.32,"high":80.4,"low":79.92,"close":80.21,"volume":146135.046}
{"timestamp":1775304000000,"open":80.2,"high":81.61,"low":79.57,"close":81.1,"volume":445163.652}
{"timestamp":1775318400000,"open":81.1,"high":81.35,"low":80.61,"close":80.85,"volume":331318.144}
{"timestamp":1775332800000,"open":80.86,"high":81.06,"low":80.62,"close":80.83,"volume":303695.066}
{"timestamp":1775347200000,"open":80.84,"high":80.85,"low":80.37,"close":80.55,"volume":122141.938}
{"timestamp":1775361600000,"open":80.55,"high":80.58,"low":79.41,"close":79.6,"volume":317730.245}
{"timestamp":1775376000000,"open":79.59,"high":80.24,"low":79.54,"close":79.9,"volume":158236.781}
{"timestamp":1775390400000,"open":79.91,"high":80.33,"low":78.52,"close":79.6,"volume":389250.698}
{"timestamp":1775404800000,"open":79.59,"high":80.23,"low":79.37,"close":79.83,"volume":205479.261}
{"timestamp":1775419200000,"open":79.83,"high":82.13,"low":79.1,"close":81.89,"volume":539599.635}
{"timestamp":1775433600000,"open":81.89,"high":82.97,"low":81.66,"close":82.11,"volume":683999.279}
{"timestamp":1775448000000,"open":82.11,"high":82.34,"low":80.97,"close":81.82,"volume":343134.992}
{"timestamp":1775462400000,"open":81.83,"high":83.2,"low":81.71,"close":82.45,"volume":497756.751}
{"timestamp":1775476800000,"open":82.44,"high":82.81,"low":81.73,"close":82.27,"volume":427565.337}
{"timestamp":1775491200000,"open":82.28,"high":82.48,"low":81.19,"close":81.9,"volume":348382.08}
{"timestamp":1775505600000,"open":81.91,"high":82.15,"low":79.6,"close":80.03,"volume":429532.125}
{"timestamp":1775520000000,"open":80.03,"high":80.23,"low":79.38,"close":79.8,"volume":361044.768}
{"timestamp":1775534400000,"open":79.8,"high":80.17,"low":79.31,"close":79.87,"volume":303809.312}
{"timestamp":1775548800000,"open":79.87,"high":80.59,"low":78.95,"close":79.21,"volume":497100.401}
{"timestamp":1775563200000,"open":79.22,"high":79.39,"low":78.38,"close":78.86,"volume":531566.964}
{"timestamp":1775577600000,"open":78.86,"high":81.83,"low":78.65,"close":81.63,"volume":851596.331}
{"timestamp":1775592000000,"open":81.63,"high":87.02,"low":81.63,"close":85.56,"volume":1767480.744}
{"timestamp":1775606400000,"open":85.56,"high":85.9,"low":84.26,"close":84.56,"volume":580400.661}
{"timestamp":1775620800000,"open":84.56,"high":85.03,"low":83.89,"close":84.5,"volume":451678.961}
{"timestamp":1775635200000,"open":84.51,"high":84.98,"low":84.11,"close":84.45,"volume":393181.293}
{"timestamp":1775649600000,"open":84.46,"high":84.98,"low":82.51,"close":83.34,"volume":873601.939}
{"timestamp":1775664000000,"open":83.33,"high":84.18,"low":82.77,"close":83.19,"volume":341350.333}
{"timestamp":1775678400000,"open":83.19,"high":83.61,"low":82.24,"close":82.57,"volume":312545.361}
{"timestamp":1775692800000,"open":82.56,"high":82.67,"low":81.7,"close":82.03,"volume":466965.456}
{"timestamp":1775707200000,"open":82.02,"high":82.48,"low":81.74,"close":82.29,"volume":236036.434}
{"timestamp":1775721600000,"open":82.29,"high":82.71,"low":82.03,"close":82.18,"volume":228031.465}
{"timestamp":1775736000000,"open":82.18,"high":83.94,"low":81.4,"close":83.75,"volume":526295.677}
{"timestamp":1775750400000,"open":83.75,"high":84.7,"low":82.92,"close":84.17,"volume":744217.355}
{"timestamp":1775764800000,"open":84.16,"high":85.95,"low":83.15,"close":83.33,"volume":574381.242}
{"timestamp":1775779200000,"open":83.33,"high":83.79,"low":82.62,"close":82.9,"volume":336956.631}
{"timestamp":1775793600000,"open":82.89,"high":83.59,"low":82.86,"close":82.95,"volume":251334.434}
{"timestamp":1775808000000,"open":82.95,"high":83.74,"low":82.7,"close":83.52,"volume":432782.004}
{"timestamp":1775822400000,"open":83.52,"high":85.58,"low":83.36,"close":84.24,"volume":693351.471}
{"timestamp":1775836800000,"open":84.25,"high":85.47,"low":84.14,"close":85.44,"volume":255382.959}
{"timestamp":1775851200000,"open":85.45,"high":85.67,"low":84.65,"close":84.83,"volume":216270.844}
{"timestamp":1775865600000,"open":84.83,"high":84.93,"low":84.31,"close":84.4,"volume":151906.978}
{"timestamp":1775880000000,"open":84.4,"high":84.62,"low":83.87,"close":84.28,"volume":195743.598}
{"timestamp":1775894400000,"open":84.27,"high":84.8,"low":83.8,"close":84.24,"volume":206226.416}
{"timestamp":1775908800000,"open":84.24,"high":84.88,"low":83.84,"close":84.66,"volume":308568.982}
{"timestamp":1775923200000,"open":84.67,"high":86.26,"low":84.6,"close":86.01,"volume":413520.982}
{"timestamp":1775937600000,"open":86.01,"high":86.19,"low":84.52,"close":84.93,"volume":294934.927}
{"timestamp":1775952000000,"open":84.94,"high":85.0,"low":81.84,"close":82.33,"volume":630649.642}
{"timestamp":1775966400000,"open":82.32,"high":82.5,"low":82.06,"close":82.27,"volume":232256.931}
{"timestamp":1775980800000,"open":82.28,"high":82.41,"low":81.92,"close":82.22,"volume":260332.784}
{"timestamp":1775995200000,"open":82.21,"high":82.56,"low":81.27,"close":81.59,"volume":518788.007}
{"timestamp":1776009600000,"open":81.59,"high":82.32,"low":81.53,"close":81.99,"volume":166707.057}
{"timestamp":1776024000000,"open":81.98,"high":82.88,"low":81.27,"close":81.53,"volume":366057.445}
{"timestamp":1776038400000,"open":81.54,"high":82.44,"low":81.4,"close":81.91,"volume":244773.3}
{"timestamp":1776052800000,"open":81.9,"high":82.6,"low":81.54,"close":82.17,"volume":216328.764}
{"timestamp":1776067200000,"open":82.17,"high":82.32,"low":81.64,"close":81.86,"volume":291426.641}
{"timestamp":1776081600000,"open":81.86,"high":83.82,"low":81.82,"close":82.65,"volume":681567.622}
{"timestamp":1776096000000,"open":82.66,"high":84.25,"low":82.34,"close":84.09,"volume":492483.876}
{"timestamp":1776110400000,"open":84.09,"high":86.81,"low":83.81,"close":86.51,"volume":1023810.212}
{"timestamp":1776124800000,"open":86.51,"high":86.75,"low":85.37,"close":86.05,"volume":677256.664}
{"timestamp":1776139200000,"open":86.05,"high":86.2,"low":85.43,"close":85.88,"volume":365505.31}
{"timestamp":1776153600000,"open":85.88,"high":86.56,"low":85.6,"close":85.78,"volume":454441.147}
{"timestamp":1776168000000,"open":85.78,"high":87.67,"low":85.25,"close":85.95,"volume":992259.414}
{"timestamp":1776182400000,"open":85.95,"high":86.17,"low":83.71,"close":83.95,"volume":570744.162}
{"timestamp":1776196800000,"open":83.94,"high":84.14,"low":83.3,"close":83.72,"volume":472777.995}
{"timestamp":1776211200000,"open":83.72,"high":84.06,"low":83.13,"close":83.45,"volume":493483.224}
{"timestamp":1776225600000,"open":83.45,"high":83.79,"low":82.65,"close":82.92,"volume":363848.672}
{"timestamp":1776240000000,"open":82.92,"high":83.68,"low":82.71,"close":83.61,"volume":346599.964}
{"timestamp":1776254400000,"open":83.6,"high":84.49,"low":83.21,"close":84.0,"volume":520359.073}
{"timestamp":1776268800000,"open":84.0,"high":85.83,"low":83.9,"close":85.51,"volume":487544.423}
{"timestamp":1776283200000,"open":85.51,"high":85.59,"low":84.18,"close":84.9,"volume":390613.237}
{"timestamp":1776297600000,"open":84.9,"high":85.58,"low":84.45,"close":85.28,"volume":269928.529}
{"timestamp":1776312000000,"open":85.29,"high":85.71,"low":84.99,"close":85.21,"volume":242302.556}
{"timestamp":1776326400000,"open":85.21,"high":85.51,"low":84.64,"close":85.07,"volume":357699.712}
{"timestamp":1776340800000,"open":85.07,"high":87.13,"low":83.8,"close":86.62,"volume":1057312.109}
{"timestamp":1776355200000,"open":86.62,"high":90.16,"low":85.63,"close":90.1,"volume":1361241.194}
{"timestamp":1776369600000,"open":90.1,"high":90.53,"low":88.72,"close":89.05,"volume":651807.241}
{"timestamp":1776384000000,"open":89.06,"high":89.19,"low":87.48,"close":87.72,"volume":366515.357}
{"timestamp":1776398400000,"open":87.73,"high":88.47,"low":87.36,"close":88.12,"volume":351013.876}
{"timestamp":1776412800000,"open":88.13,"high":89.53,"low":87.34,"close":88.21,"volume":651630.781}
{"timestamp":1776427200000,"open":88.22,"high":90.73,"low":87.91,"close":89.95,"volume":2089964.551}
{"timestamp":1776441600000,"open":89.95,"high":90.59,"low":88.88,"close":89.23,"volume":489309.488}
{"timestamp":1776456000000,"open":89.24,"high":89.47,"low":88.5,"close":88.76,"volume":288774.335}
{"timestamp":1776470400000,"open":88.77,"high":89.16,"low":88.23,"close":88.33,"volume":197626.431}
{"timestamp":1776484800000,"open":88.34,"high":88.64,"low":88.16,"close":88.45,"volume":306769.028}
{"timestamp":1776499200000,"open":88.45,"high":88.5,"low":86.28,"close":86.53,"volume":630736.902}
{"timestamp":1776513600000,"open":86.54,"high":86.98,"low":86.41,"close":86.75,"volume":295960.577}
{"timestamp":1776528000000,"open":86.75,"high":86.98,"low":85.78,"close":86.13,"volume":278680.98}
{"timestamp":1776542400000,"open":86.12,"high":86.46,"low":85.92,"close":86.16,"volume":183416.625}
{"timestamp":1776556800000,"open":86.15,"high":86.38,"low":85.24,"close":85.6,"volume":230818.522}
{"timestamp":1776571200000,"open":85.6,"high":85.96,"low":84.43,"close":84.88,"volume":430382.114}
{"timestamp":1776585600000,"open":84.88,"high":85.71,"low":84.44,"close":85.6,"volume":456198.773}
{"timestamp":1776600000000,"open":85.61,"high":87.12,"low":85.55,"close":86.36,"volume":552970.961}
{"timestamp":1776614400000,"open":86.35,"high":86.5,"low":84.88,"close":85.33,"volume":349741.831}
{"timestamp":1776628800000,"open":85.33,"high":85.35,"low":82.94,"close":83.47,"volume":574736.864}
{"timestamp":1776643200000,"open":83.47,"high":84.62,"low":83.34,"close":84.59,"volume":328650.349}
{"timestamp":1776657600000,"open":84.59,"high":85.76,"low":83.75,"close":84.73,"volume":386047.821}
{"timestamp":1776672000000,"open":84.74,"high":85.4,"low":84.57,"close":85.07,"volume":305061.638}
{"timestamp":1776686400000,"open":85.06,"high":85.88,"low":84.42,"close":85.86,"volume":624252.687}
{"timestamp":1776700800000,"open":85.86,"high":86.22,"low":85.25,"close":85.8,"volume":374667.838}
{"timestamp":1776715200000,"open":85.8,"high":86.21,"low":85.21,"close":85.28,"volume":281666.417}
{"timestamp":1776729600000,"open":85.29,"high":85.83,"low":85.0,"close":85.17,"volume":255983.805}
{"timestamp":1776744000000,"open":85.17,"high":85.98,"low":85.02,"close":85.71,"volume":318885.851}
{"timestamp":1776758400000,"open":85.71,"high":86.38,"low":85.52,"close":85.85,"volume":256797.071}
{"timestamp":1776772800000,"open":85.85,"high":86.89,"low":85.17,"close":86.05,"volume":449581.749}
{"timestamp":1776787200000,"open":86.05,"high":86.3,"low":84.31,"close":84.57,"volume":441499.185}
{"timestamp":1776801600000,"open":84.57,"high":86.13,"low":84.43,"close":86.03,"volume":388839.608}
{"timestamp":1776816000000,"open":86.04,"high":87.87,"low":86.01,"close":87.24,"volume":584800.391}
{"timestamp":1776830400000,"open":87.25,"high":88.33,"low":86.97,"close":88.05,"volume":615570.181}
{"timestamp":1776844800000,"open":88.06,"high":88.88,"low":87.6,"close":88.31,"volume":408342.684}
{"timestamp":1776859200000,"open":88.31,"high":89.32,"low":87.99,"close":88.18,"volume":829572.544}
{"timestamp":1776873600000,"open":88.19,"high":88.46,"low":87.09,"close":87.37,"volume":500634.794}
{"timestamp":1776888000000,"open":87.38,"high":87.72,"low":86.81,"close":86.87,"volume":215951.241}
{"timestamp":1776902400000,"open":86.86,"high":87.18,"low":85.48,"close":85.79,"volume":443314.671}
{"timestamp":1776916800000,"open":85.78,"high":86.24,"low":85.51,"close":85.9,"volume":308456.365}
{"timestamp":1776931200000,"open":85.91,"high":85.94,"low":85.2,"close":85.81,"volume":329245.385}
{"timestamp":1776945600000,"open":85.82,"high":86.66,"low":85.55,"close":86.35,"volume":587798.057}
{"timestamp":1776960000000,"open":86.36,"high":86.42,"low":84.48,"close":85.3,"volume":892045.766}
{"timestamp":1776974400000,"open":85.3,"high":86.25,"low":85.29,"close":86.12,"volume":333802.995}
{"timestamp":1776988800000,"open":86.12,"high":86.36,"low":85.4,"close":85.69,"volume":224668.287}
{"timestamp":1777003200000,"open":85.69,"high":85.82,"low":85.14,"close":85.51,"volume":287361.387}
{"timestamp":1777017600000,"open":85.5,"high":86.28,"low":84.92,"close":86.19,"volume":401616.795}
{"timestamp":1777032000000,"open":86.2,"high":86.79,"low":85.53,"close":86.52,"volume":469577.266}
{"timestamp":1777046400000,"open":86.52,"high":86.58,"low":85.95,"close":86.33,"volume":210273.129}
{"timestamp":1777060800000,"open":86.32,"high":86.94,"low":86.1,"close":86.18,"volume":225077.799}
{"timestamp":1777075200000,"open":86.18,"high":86.5,"low":86.03,"close":86.46,"volume":96838.828}
{"timestamp":1777089600000,"open":86.46,"high":86.66,"low":86.11,"close":86.36,"volume":159702.551}
{"timestamp":1777104000000,"open":86.36,"high":86.8,"low":86.25,"close":86.36,"volume":180595.867}
{"timestamp":1777118400000,"open":86.36,"high":86.67,"low":86.1,"close":86.22,"volume":134518.908}
{"timestamp":1777132800000,"open":86.22,"high":86.33,"low":85.53,"close":85.68,"volume":335731.115}
{"timestamp":1777147200000,"open":85.68,"high":86.2,"low":85.61,"close":86.18,"volume":126545.167}
{"timestamp":1777161600000,"open":86.19,"high":86.46,"low":85.84,"close":85.99,"volume":162593.658}
{"timestamp":1777176000000,"open":85.99,"high":86.73,"low":85.92,"close":86.62,"volume":283104.75}
{"timestamp":1777190400000,"open":86.63,"high":86.76,"low":86.42,"close":86.48,"volume":122739.187}
{"timestamp":1777204800000,"open":86.49,"high":86.59,"low":85.9,"close":86.56,"volume":324280.069}
{"timestamp":1777219200000,"open":86.55,"high":87.2,"low":86.27,"close":86.88,"volume":206047.958}
{"timestamp":1777233600000,"open":86.89,"high":87.32,"low":86.19,"close":86.93,"volume":354735.83}
{"timestamp":1777248000000,"open":86.93,"high":88.08,"low":86.53,"close":87.72,"volume":801807.898}
{"timestamp":1777262400000,"open":87.72,"high":87.84,"low":85.26,"close":85.27,"volume":659179.202}
{"timestamp":1777276800000,"open":85.27,"high":85.63,"low":85.05,"close":85.26,"volume":450659.713}
{"timestamp":1777291200000,"open":85.26,"high":85.83,"low":83.63,"close":84.17,"volume":611500.311}
{"timestamp":1777305600000,"open":84.17,"high":84.7,"low":83.83,"close":84.19,"volume":295300.312}
{"timestamp":1777320000000,"open":84.18,"high":84.9,"low":84.11,"close":84.82,"volume":190654.255}
{"timestamp":1777334400000,"open":84.82,"high":84.93,"low":83.9,"close":84.17,"volume":182077.197}
{"timestamp":1777348800000,"open":84.18,"high":84.43,"low":83.65,"close":84.02,"volume":528349.021}
{"timestamp":1777363200000,"open":84.01,"high":84.19,"low":83.3,"close":83.42,"volume":185635.257}
{"timestamp":1777377600000,"open":83.42,"high":84.0,"low":82.98,"close":83.46,"volume":371084.657}
{"timestamp":1777392000000,"open":83.46,"high":84.02,"low":83.32,"close":83.89,"volume":175320.709}
{"timestamp":1777406400000,"open":83.89,"high":84.15,"low":83.58,"close":84.06,"volume":221927.602}
{"timestamp":1777420800000,"open":84.06,"high":84.74,"low":83.81,"close":84.59,"volume":237688.436}
{"timestamp":1777435200000,"open":84.6,"high":85.06,"low":84.45,"close":84.71,"volume":276091.585}
{"timestamp":1777449600000,"open":84.71,"high":85.56,"low":83.2,"close":84.91,"volume":577117.692}
{"timestamp":1777464000000,"open":84.91,"high":84.92,"low":83.0,"close":83.26,"volume":566495.94}
{"timestamp":1777478400000,"open":83.25,"high":83.65,"low":81.4,"close":82.19,"volume":684401.482}
{"timestamp":1777492800000,"open":82.2,"high":83.22,"low":82.17,"close":83.04,"volume":234268.461}
{"timestamp":1777507200000,"open":83.05,"high":84.01,"low":82.7,"close":83.06,"volume":318849.929}
{"timestamp":1777521600000,"open":83.06,"high":83.39,"low":82.16,"close":83.35,"volume":258316.215}
{"timestamp":1777536000000,"open":83.35,"high":83.55,"low":82.79,"close":83.01,"volume":211178.166}
{"timestamp":1777550400000,"open":83.01,"high":83.83,"low":82.69,"close":83.36,"volume":287914.246}
{"timestamp":1777564800000,"open":83.36,"high":83.43,"low":82.87,"close":83.04,"volume":171900.668}
{"timestamp":1777579200000,"open":83.04,"high":83.19,"low":82.78,"close":83.09,"volume":124432.387}
{"timestamp":1777593600000,"open":83.09,"high":84.38,"low":83.08,"close":83.89,"volume":263561.957}
{"timestamp":1777608000000,"open":83.9,"high":84.23,"low":83.67,"close":83.96,"volume":289752.932}
{"timestamp":1777622400000,"open":83.96,"high":84.3,"low":83.69,"close":84.01,"volume":214484.023}
{"timestamp":1777636800000,"open":84.01,"high":84.86,"low":83.89,"close":84.47,"volume":517696.742}
{"timestamp":1777651200000,"open":84.46,"high":84.63,"low":83.79,"close":83.9,"volume":265797.069}
{"timestamp":1777665600000,"open":83.9,"high":83.93,"low":83.33,"close":83.76,"volume":246775.236}
{"timestamp":1777680000000,"open":83.76,"high":84.18,"low":83.44,"close":83.82,"volume":166608.571}
{"timestamp":1777694400000,"open":83.82,"high":83.86,"low":83.54,"close":83.74,"volume":111014.495}
{"timestamp":1777708800000,"open":83.73,"high":84.17,"low":83.52,"close":83.7,"volume":165721.905}
{"timestamp":1777723200000,"open":83.7,"high":84.11,"low":83.67,"close":84.04,"volume":183447.034}
{"timestamp":1777737600000,"open":84.04,"high":84.31,"low":83.95,"close":84.22,"volume":130231.211}
{"timestamp":1777752000000,"open":84.23,"high":84.97,"low":84.07,"close":84.26,"volume":270736.283}
{"timestamp":1777766400000,"open":84.26,"high":84.31,"low":83.58,"close":83.67,"volume":246902.036}
{"timestamp":1777780800000,"open":83.66,"high":84.02,"low":83.58,"close":83.88,"volume":138015.6}
{"timestamp":1777795200000,"open":83.88,"high":84.2,"low":83.75,"close":83.96,"volume":163338.071}
{"timestamp":1777809600000,"open":83.96,"high":84.45,"low":83.95,"close":84.16,"volume":199468.678}
{"timestamp":1777824000000,"open":84.16,"high":84.5,"low":84.0,"close":84.38,"volume":120424.175}
{"timestamp":1777838400000,"open":84.37,"high":84.97,"low":83.87,"close":83.91,"volume":400498.962}
{"timestamp":1777852800000,"open":83.91,"high":85.67,"low":83.35,"close":85.41,"volume":948697.547}
{"timestamp":1777867200000,"open":85.4,"high":85.9,"low":84.51,"close":84.87,"volume":571740.248}
{"timestamp":1777881600000,"open":84.87,"high":85.2,"low":83.23,"close":83.95,"volume":651310.681}
{"timestamp":1777896000000,"open":83.96,"high":85.32,"low":83.59,"close":84.47,"volume":705720.66}
{"timestamp":1777910400000,"open":84.47,"high":85.19,"low":83.98,"close":84.44,"volume":394682.413}
{"timestamp":1777924800000,"open":84.45,"high":84.56,"low":84.02,"close":84.1,"volume":197155.669}
{"timestamp":1777939200000,"open":84.11,"high":84.97,"low":84.04,"close":84.78,"volume":257970.468}
{"timestamp":1777953600000,"open":84.77,"high":85.12,"low":84.54,"close":84.87,"volume":465709.895}
{"timestamp":1777968000000,"open":84.88,"high":85.01,"low":84.43,"close":84.97,"volume":235571.03}
{"timestamp":1777982400000,"open":84.97,"high":86.1,"low":84.9,"close":85.5,"volume":663678.586}
{"timestamp":1777996800000,"open":85.5,"high":86.56,"low":85.0,"close":86.49,"volume":416842.639}
{"timestamp":1778011200000,"open":86.49,"high":86.98,"low":86.17,"close":86.29,"volume":439115.508}
{"timestamp":1778025600000,"open":86.29,"high":87.51,"low":86.1,"close":87.33,"volume":458049.992}
{"timestamp":1778040000000,"open":87.34,"high":87.89,"low":86.67,"close":87.7,"volume":429209.414}
{"timestamp":1778054400000,"open":87.71,"high":90.03,"low":87.64,"close":89.87,"volume":1026165.098}
{"timestamp":1778068800000,"open":89.87,"high":89.97,"low":87.47,"close":88.97,"volume":939895.843}
{"timestamp":1778083200000,"open":88.97,"high":89.51,"low":88.5,"close":89.27,"volume":365985.513}
{"timestamp":1778097600000,"open":89.27,"high":89.62,"low":88.65,"close":89.16,"volume":263950.17}
{"timestamp":1778112000000,"open":89.16,"high":89.27,"low":87.63,"close":87.75,"volume":335206.373}
{"timestamp":1778126400000,"open":87.75,"high":90.44,"low":87.69,"close":90.16,"volume":578644.42}
{"timestamp":1778140800000,"open":90.17,"high":90.27,"low":88.76,"close":89.57,"volume":463543.638}
{"timestamp":1778155200000,"open":89.56,"high":90.1,"low":87.79,"close":88.32,"volume":787879.49}
{"timestamp":1778169600000,"open":88.32,"high":89.05,"low":87.96,"close":88.45,"volume":388762.635}
{"timestamp":1778184000000,"open":88.45,"high":88.88,"low":87.67,"close":88.42,"volume":338143.945}
{"timestamp":1778198400000,"open":88.43,"high":88.65,"low":87.6,"close":88.22,"volume":274109.015}
{"timestamp":1778212800000,"open":88.23,"high":88.42,"low":87.65,"close":88.22,"volume":340406.889}
{"timestamp":1778227200000,"open":88.23,"high":89.1,"low":88.01,"close":88.64,"volume":407490.557}
{"timestamp":1778241600000,"open":88.64,"high":89.6,"low":88.01,"close":89.59,"volume":400869.866}
{"timestamp":1778256000000,"open":89.6,"high":92.8,"low":89.34,"close":92.6,"volume":887232.361}
{"timestamp":1778270400000,"open":92.61,"high":92.71,"low":91.73,"close":92.01,"volume":334326.171}
{"timestamp":1778284800000,"open":92.02,"high":93.91,"low":91.85,"close":93.64,"volume":576427.732}
{"timestamp":1778299200000,"open":93.65,"high":94.17,"low":92.84,"close":93.76,"volume":496098.362}
{"timestamp":1778313600000,"open":93.76,"high":93.95,"low":93.05,"close":93.62,"volume":267175.425}
{"timestamp":1778328000000,"open":93.61,"high":93.74,"low":92.39,"close":93.01,"volume":288521.506}
{"timestamp":1778342400000,"open":93.01,"high":93.65,"low":92.69,"close":93.51,"volume":234608.811}
{"timestamp":1778356800000,"open":93.51,"high":93.56,"low":93.05,"close":93.13,"volume":111440.86}
{"timestamp":1778371200000,"open":93.12,"high":93.51,"low":92.6,"close":93.42,"volume":312003.751}
{"timestamp":1778385600000,"open":93.41,"high":93.63,"low":93.24,"close":93.46,"volume":148136.227}
{"timestamp":1778400000000,"open":93.46,"high":94.8,"low":92.91,"close":93.55,"volume":511703.374}
{"timestamp":1778414400000,"open":93.56,"high":94.73,"low":93.2,"close":94.53,"volume":320850.531}
{"timestamp":1778428800000,"open":94.53,"high":97.0,"low":94.18,"close":96.47,"volume":655333.729}
{"timestamp":1778443200000,"open":96.47,"high":96.86,"low":93.43,"close":96.47,"volume":611141.383}
{"timestamp":1778457600000,"open":96.46,"high":96.67,"low":94.46,"close":94.76,"volume":667426.526}
{"timestamp":1778472000000,"open":94.76,"high":96.16,"low":94.43,"close":95.33,"volume":317251.408}
{"timestamp":1778486400000,"open":95.34,"high":95.57,"low":94.58,"close":95.25,"volume":389420.941}
{"timestamp":1778500800000,"open":95.26,"high":96.8,"low":94.3,"close":96.8,"volume":749651.411}
{"timestamp":1778515200000,"open":96.79,"high":98.39,"low":96.5,"close":98.19,"volume":694124.811}
{"timestamp":1778529600000,"open":98.19,"high":98.41,"low":97.1,"close":97.37,"volume":260174.868}
{"timestamp":1778544000000,"open":97.37,"high":97.68,"low":95.54,"close":96.14,"volume":531025.291}
{"timestamp":1778558400000,"open":96.14,"high":97.0,"low":95.82,"close":96.05,"volume":258227.355}
{"timestamp":1778572800000,"open":96.05,"high":96.15,"low":94.6,"close":94.98,"volume":617423.638}
{"timestamp":1778587200000,"open":94.97,"high":95.56,"low":93.55,"close":93.85,"volume":788159.261}
{"timestamp":1778601600000,"open":93.85,"high":95.01,"low":93.6,"close":94.92,"volume":452976.884}
{"timestamp":1778616000000,"open":94.92,"high":95.05,"low":94.23,"close":94.28,"volume":162224.93}
{"timestamp":1778630400000,"open":94.28,"high":95.59,"low":94.05,"close":95.56,"volume":347495.286}
{"timestamp":1778644800000,"open":95.56,"high":95.99,"low":94.88,"close":95.14,"volume":307365.716}
{"timestamp":1778659200000,"open":95.14,"high":95.89,"low":94.25,"close":94.33,"volume":442947.463}
{"timestamp":1778673600000,"open":94.33,"high":94.64,"low":90.27,"close":90.43,"volume":1235684.772}
{"timestamp":1778688000000,"open":90.43,"high":91.41,"low":90.41,"close":90.96,"volume":587067.167}
{"timestamp":1778702400000,"open":90.95,"high":91.35,"low":90.64,"close":91.17,"volume":272011.398}
{"timestamp":1778716800000,"open":91.17,"high":91.42,"low":89.82,"close":89.93,"volume":422008.903}
{"timestamp":1778731200000,"open":89.93,"high":92.02,"low":89.86,"close":90.88,"volume":437427.863}
{"timestamp":1778745600000,"open":90.88,"high":91.3,"low":90.59,"close":90.64,"volume":241689.981}
{"timestamp":1778760000000,"open":90.64,"high":93.25,"low":90.54,"close":93.16,"volume":702641.258}
{"timestamp":1778774400000,"open":93.16,"high":93.68,"low":92.29,"close":92.9,"volume":682691.89}
{"timestamp":1778788800000,"open":92.91,"high":93.0,"low":92.11,"close":92.15,"volume":222665.913}
{"timestamp":1778803200000,"open":92.16,"high":92.66,"low":91.47,"close":92.06,"volume":446397.438}
{"timestamp":1778817600000,"open":92.05,"high":92.05,"low":90.26,"close":91.6,"volume":519608.52}
{"timestamp":1778832000000,"open":91.61,"high":91.65,"low":90.92,"close":91.27,"volume":356140.517}
{"timestamp":1778846400000,"open":91.26,"high":91.27,"low":88.55,"close":89.04,"volume":791150.269}
{"timestamp":1778860800000,"open":89.04,"high":90.09,"low":88.81,"close":89.42,"volume":382337.08}
{"timestamp":1778875200000,"open":89.41,"high":89.5,"low":89.0,"close":89.24,"volume":180209.807}
{"timestamp":1778889600000,"open":89.23,"high":89.44,"low":88.95,"close":89.05,"volume":219272.004}
{"timestamp":1778904000000,"open":89.05,"high":89.09,"low":86.72,"close":87.47,"volume":632823.862}
{"timestamp":1778918400000,"open":87.46,"high":87.62,"low":85.52,"close":86.11,"volume":569659.112}
{"timestamp":1778932800000,"open":86.12,"high":86.71,"low":86.01,"close":86.5,"volume":238479.668}
{"timestamp":1778947200000,"open":86.49,"high":86.97,"low":86.37,"close":86.69,"volume":184539.938}
{"timestamp":1778961600000,"open":86.69,"high":86.88,"low":86.45,"close":86.54,"volume":118247.01}
{"timestamp":1778976000000,"open":86.53,"high":86.72,"low":85.59,"close":86.53,"volume":324090.568}
{"timestamp":1778990400000,"open":86.52,"high":87.29,"low":86.47,"close":86.97,"volume":189198.284}
{"timestamp":1779004800000,"open":86.98,"high":87.26,"low":86.6,"close":86.89,"volume":293454.721}
{"timestamp":1779019200000,"open":86.89,"high":87.02,"low":85.95,"close":86.46,"volume":213222.802}
{"timestamp":1779033600000,"open":86.46,"high":86.94,"low":86.0,"close":86.79,"volume":197572.76}
{"timestamp":1779048000000,"open":86.8,"high":86.97,"low":83.5,"close":85.24,"volume":696626.109}
{"timestamp":1779062400000,"open":85.23,"high":85.47,"low":84.4,"close":84.85,"volume":562074.426}
{"timestamp":1779076800000,"open":84.85,"high":85.36,"low":84.27,"close":84.76,"volume":424422.274}
{"timestamp":1779091200000,"open":84.76,"high":85.32,"low":84.08,"close":84.96,"volume":355237.711}
{"timestamp":1779105600000,"open":84.97,"high":85.8,"low":83.62,"close":84.2,"volume":696578.486}
{"timestamp":1779120000000,"open":84.21,"high":85.23,"low":83.5,"close":84.99,"volume":459326.828}
{"timestamp":1779134400000,"open":85.0,"high":85.77,"low":84.79,"close":85.38,"volume":274221.619}
{"timestamp":1779148800000,"open":85.38,"high":85.97,"low":84.62,"close":85.07,"volume":254191.235}
{"timestamp":1779163200000,"open":85.08,"high":85.64,"low":84.47,"close":85.51,"volume":258205.52}
{"timestamp":1779177600000,"open":85.51,"high":85.59,"low":84.27,"close":84.39,"volume":323192.796}
{"timestamp":1779192000000,"open":84.39,"high":85.1,"low":83.7,"close":84.37,"volume":404560.948}
{"timestamp":1779206400000,"open":84.38,"high":85.04,"low":84.15,"close":84.35,"volume":216874.194}
{"timestamp":1779220800000,"open":84.36,"high":84.66,"low":84.0,"close":84.29,"volume":205961.523}
{"timestamp":1779235200000,"open":84.3,"high":84.54,"low":83.85,"close":84.1,"volume":207008.303}
{"timestamp":1779249600000,"open":84.1,"high":85.13,"low":83.88,"close":84.77,"volume":243128.722}
{"timestamp":1779264000000,"open":84.76,"high":85.21,"low":84.58,"close":84.7,"volume":220067.159}
{"timestamp":1779278400000,"open":84.7,"high":86.27,"low":84.19,"close":85.92,"volume":616479.269}
{"timestamp":1779292800000,"open":85.92,"high":87.09,"low":85.53,"close":86.16,"volume":766824.02}
{"timestamp":1779307200000,"open":86.16,"high":86.33,"low":85.55,"close":86.17,"volume":311644.965}
{"timestamp":1779321600000,"open":86.17,"high":87.06,"low":86.11,"close":86.85,"volume":304116.741}
{"timestamp":1779336000000,"open":86.85,"high":87.22,"low":86.2,"close":86.64,"volume":330927.089}
{"timestamp":1779350400000,"open":86.64,"high":87.27,"low":85.57,"close":85.58,"volume":424877.763}
{"timestamp":1779364800000,"open":85.58,"high":86.9,"low":85.32,"close":86.46,"volume":642052.763}
{"timestamp":1779379200000,"open":86.46,"high":88.0,"low":86.04,"close":87.83,"volume":741905.19}
{"timestamp":1779393600000,"open":87.83,"high":87.92,"low":87.02,"close":87.36,"volume":210442.354}
{"timestamp":1779408000000,"open":87.35,"high":87.36,"low":86.59,"close":87.03,"volume":210496.533}
{"timestamp":1779422400000,"open":87.04,"high":87.38,"low":86.52,"close":86.97,"volume":240782.072}
{"timestamp":1779436800000,"open":86.98,"high":87.53,"low":86.72,"close":87.32,"volume":271386.651}
{"timestamp":1779451200000,"open":87.33,"high":87.85,"low":86.27,"close":86.77,"volume":491653.229}
{"timestamp":1779465600000,"open":86.76,"high":87.19,"low":84.0,"close":84.55,"volume":657896.696}
{"timestamp":1779480000000,"open":84.55,"high":85.28,"low":84.0,"close":84.4,"volume":336269.482}
{"timestamp":1779494400000,"open":84.4,"high":84.86,"low":84.07,"close":84.68,"volume":309468.705}
{"timestamp":1779508800000,"open":84.69,"high":84.72,"low":81.5,"close":82.25,"volume":680176.657}
{"timestamp":1779523200000,"open":82.25,"high":82.49,"low":81.63,"close":82.31,"volume":408073.937}
{"timestamp":1779537600000,"open":82.3,"high":84.54,"low":82.15,"close":84.1,"volume":447324.052}
{"timestamp":1779552000000,"open":84.09,"high":85.14,"low":83.93,"close":84.96,"volume":324487.301}
{"timestamp":1779566400000,"open":84.97,"high":87.5,"low":84.8,"close":85.75,"volume":803571.059}
{"timestamp":1779580800000,"open":85.76,"high":86.23,"low":85.62,"close":85.81,"volume":169164.57}
{"timestamp":1779595200000,"open":85.81,"high":86.7,"low":85.58,"close":86.07,"volume":203258.245}
{"timestamp":1779609600000,"open":86.07,"high":87.0,"low":86.01,"close":86.66,"volume":396975.856}
{"timestamp":1779624000000,"open":86.67,"high":86.69,"low":84.48,"close":85.31,"volume":399780.388}
{"timestamp":1779638400000,"open":85.3,"high":85.88,"low":85.11,"close":85.37,"volume":247308.067}
{"timestamp":1779652800000,"open":85.38,"high":85.52,"low":83.7,"close":85.27,"volume":670170.277}
{"timestamp":1779667200000,"open":85.27,"high":85.85,"low":84.8,"close":84.95,"volume":302541.22}
{"timestamp":1779681600000,"open":84.95,"high":86.19,"low":84.93,"close":85.96,"volume":296058.737}
{"timestamp":1779696000000,"open":85.95,"high":86.22,"low":85.7,"close":85.76,"volume":191019.632}
{"timestamp":1779710400000,"open":85.77,"high":86.52,"low":85.66,"close":86.26,"volume":275060.267}
{"timestamp":1779724800000,"open":86.26,"high":86.44,"low":85.52,"close":85.64,"volume":254550.418}
{"timestamp":1779739200000,"open":85.64,"high":85.87,"low":84.71,"close":85.06,"volume":243005.191}
{"timestamp":1779753600000,"open":85.06,"high":85.09,"low":83.85,"close":84.22,"volume":332787.535}
{"timestamp":1779768000000,"open":84.23,"high":84.97,"low":84.01,"close":84.35,"volume":266263.498}
{"timestamp":1779782400000,"open":84.36,"high":85.8,"low":84.29,"close":85.21,"volume":392562.559}
{"timestamp":1779796800000,"open":85.22,"high":86.13,"low":84.03,"close":84.49,"volume":721984.08}
{"timestamp":1779811200000,"open":84.49,"high":84.57,"low":83.15,"close":83.8,"volume":511232.128}
{"timestamp":1779825600000,"open":83.8,"high":83.98,"low":83.54,"close":83.72,"volume":133947.63}
{"timestamp":1779840000000,"open":83.73,"high":84.19,"low":83.48,"close":83.63,"volume":175200.835}
{"timestamp":1779854400000,"open":83.62,"high":84.21,"low":82.86,"close":84.21,"volume":227771.079}
{"timestamp":1779868800000,"open":84.2,"high":84.42,"low":83.6,"close":83.94,"volume":252667.177}
{"timestamp":1779883200000,"open":83.95,"high":84.84,"low":82.98,"close":84.44,"volume":636298.917}
{"timestamp":1779897600000,"open":84.44,"high":84.75,"low":83.16,"close":83.91,"volume":380615.337}
{"timestamp":1779912000000,"open":83.92,"high":84.14,"low":82.1,"close":82.44,"volume":446903.018}
{"timestamp":1779926400000,"open":82.43,"high":82.76,"low":80.5,"close":80.7,"volume":598957.898}
{"timestamp":1779940800000,"open":80.7,"high":81.3,"low":80.0,"close":81.26,"volume":492291.581}
{"timestamp":1779955200000,"open":81.26,"high":81.32,"low":80.6,"close":80.88,"volume":239310.649}
{"timestamp":1779969600000,"open":80.88,"high":81.66,"low":80.02,"close":81.14,"volume":451157.827}
{"timestamp":1779984000000,"open":81.15,"high":83.01,"low":80.91,"close":82.19,"volume":352604.253}
{"timestamp":1779998400000,"open":82.18,"high":82.7,"low":81.78,"close":82.11,"volume":172593.272}
{"timestamp":1780012800000,"open":82.12,"high":82.48,"low":81.47,"close":81.61,"volume":214530.389}
{"timestamp":1780027200000,"open":81.62,"high":82.49,"low":81.36,"close":82.24,"volume":287971.67}
{"timestamp":1780041600000,"open":82.25,"high":82.65,"low":81.52,"close":81.77,"volume":257579.27}
{"timestamp":1780056000000,"open":81.76,"high":83.24,"low":80.35,"close":82.59,"volume":709390.782}
{"timestamp":1780070400000,"open":82.58,"high":83.22,"low":81.6,"close":82.06,"volume":372311.306}
{"timestamp":1780084800000,"open":82.06,"high":82.4,"low":81.62,"close":82.04,"volume":222494.229}
{"timestamp":1780099200000,"open":82.04,"high":83.1,"low":81.94,"close":82.67,"volume":179009.035}
{"timestamp":1780113600000,"open":82.67,"high":82.8,"low":81.86,"close":82.37,"volume":218404.499}
{"timestamp":1780128000000,"open":82.37,"high":82.55,"low":82.19,"close":82.33,"volume":95905.497}
{"timestamp":1780142400000,"open":82.33,"high":82.92,"low":82.25,"close":82.69,"volume":226659.412}
{"timestamp":1780156800000,"open":82.68,"high":83.14,"low":82.63,"close":82.99,"volume":163056.436}
{"timestamp":1780171200000,"open":82.99,"high":83.17,"low":82.45,"close":82.73,"volume":135455.365}
{"timestamp":1780185600000,"open":82.74,"high":83.42,"low":82.62,"close":83.25,"volume":163777.358}
{"timestamp":1780200000000,"open":83.24,"high":83.3,"low":82.52,"close":82.66,"volume":127597.952}
{"timestamp":1780214400000,"open":82.67,"high":83.05,"low":82.49,"close":82.76,"volume":120279.228}
{"timestamp":1780228800000,"open":82.76,"high":83.12,"low":81.79,"close":81.88,"volume":249911.435}
{"timestamp":1780243200000,"open":81.88,"high":82.04,"low":81.33,"close":81.58,"volume":166343.771}
{"timestamp":1780257600000,"open":81.59,"high":82.92,"low":81.59,"close":82.44,"volume":165970.922}
{"timestamp":1780272000000,"open":82.45,"high":83.1,"low":81.63,"close":82.63,"volume":291707.823}
{"timestamp":1780286400000,"open":82.63,"high":82.78,"low":80.63,"close":80.74,"volume":249279.418}
{"timestamp":1780300800000,"open":80.74,"high":81.29,"low":80.46,"close":80.81,"volume":313381.514}
{"timestamp":1780315200000,"open":80.82,"high":81.07,"low":79.2,"close":79.6,"volume":720264.874}
{"timestamp":1780329600000,"open":79.61,"high":81.31,"low":79.11,"close":81.2,"volume":359132.582}
{"timestamp":1780344000000,"open":81.19,"high":81.65,"low":80.32,"close":81.28,"volume":375381.185}
{"timestamp":1780358400000,"open":81.28,"high":81.3,"low":79.41,"close":80.92,"volume":306484.207}
{"timestamp":1780372800000,"open":80.92,"high":81.02,"low":79.16,"close":79.67,"volume":332672.345}
{"timestamp":1780387200000,"open":79.67,"high":79.8,"low":78.78,"close":78.94,"volume":320665.067}
{"timestamp":1780401600000,"open":78.93,"high":79.22,"low":75.58,"close":76.38,"volume":1014165.414}
{"timestamp":1780416000000,"open":76.38,"high":77.67,"low":74.5,"close":75.53,"volume":828350.482}
{"timestamp":1780430400000,"open":75.53,"high":76.08,"low":72.73,"close":74.23,"volume":840199.402}
{"timestamp":1780444800000,"open":74.23,"high":75.13,"low":72.28,"close":72.71,"volume":647760.187}
{"timestamp":1780459200000,"open":72.71,"high":75.4,"low":72.69,"close":75.27,"volume":568926.469}
{"timestamp":1780473600000,"open":75.26,"high":75.71,"low":74.73,"close":75.12,"volume":405011.404}
{"timestamp":1780488000000,"open":75.12,"high":75.37,"low":73.24,"close":73.31,"volume":498929.081}
{"timestamp":1780502400000,"open":73.31,"high":74.1,"low":71.71,"close":71.99,"volume":746595.479}
{"timestamp":1780516800000,"open":71.99,"high":73.18,"low":70.93,"close":71.61,"volume":788023.06}
{"timestamp":1780531200000,"open":71.61,"high":72.09,"low":66.8,"close":71.48,"volume":1732539.983}
{"timestamp":1780545600000,"open":71.49,"high":71.8,"low":69.14,"close":69.15,"volume":523677.626}
{"timestamp":1780560000000,"open":69.16,"high":69.44,"low":67.37,"close":68.7,"volume":839513.769}
{"timestamp":1780574400000,"open":68.69,"high":70.64,"low":68.32,"close":69.64,"volume":963759.221}
{"timestamp":1780588800000,"open":69.64,"high":69.89,"low":68.48,"close":69.1,"volume":425259.159}
{"timestamp":1780603200000,"open":69.09,"high":69.15,"low":67.57,"close":68.88,"volume":443499.732}
{"timestamp":1780617600000,"open":68.87,"high":69.1,"low":66.94,"close":67.09,"volume":676499.592}
{"timestamp":1780632000000,"open":67.1,"high":68.1,"low":63.87,"close":66.18,"volume":1622506.686}
{"timestamp":1780646400000,"open":66.18,"high":66.8,"low":65.1,"close":66.08,"volume":646020.125}
{"timestamp":1780660800000,"open":66.08,"high":66.83,"low":63.78,"close":64.24,"volume":1471617.66}
{"timestamp":1780675200000,"open":64.25,"high":66.06,"low":61.48,"close":63.44,"volume":1744865.406}
{"timestamp":1780689600000,"open":63.44,"high":65.42,"low":62.64,"close":63.64,"volume":880084.019}
{"timestamp":1780704000000,"open":63.64,"high":64.86,"low":62.58,"close":62.84,"volume":483893.66}
{"timestamp":1780718400000,"open":62.84,"high":63.35,"low":60.13,"close":62.78,"volume":994852.173}
{"timestamp":1780732800000,"open":62.79,"high":63.6,"low":61.2,"close":62.46,"volume":562710.602}
{"timestamp":1780747200000,"open":62.46,"high":63.11,"low":61.32,"close":62.03,"volume":673721.75}
{"timestamp":1780761600000,"open":62.04,"high":62.4,"low":61.38,"close":61.64,"volume":495457.261}
{"timestamp":1780776000000,"open":61.64,"high":62.38,"low":61.38,"close":62.2,"volume":360205.61}
{"timestamp":1780790400000,"open":62.21,"high":64.15,"low":61.96,"close":63.84,"volume":542641.24}
{"timestamp":1780804800000,"open":63.84,"high":65.02,"low":63.31,"close":64.93,"volume":514837.95}
{"timestamp":1780819200000,"open":64.92,"high":66.11,"low":64.46,"close":65.04,"volume":482584.632}
{"timestamp":1780833600000,"open":65.05,"high":65.35,"low":63.67,"close":64.99,"volume":461401.847}
{"timestamp":1780848000000,"open":64.99,"high":65.62,"low":63.64,"close":63.95,"volume":320474.202}
{"timestamp":1780862400000,"open":63.94,"high":67.92,"low":63.75,"close":66.5,"volume":619631.502}
{"timestamp":1780876800000,"open":66.5,"high":67.11,"low":65.4,"close":66.37,"volume":492224.105}
{"timestamp":1780891200000,"open":66.37,"high":66.42,"low":64.98,"close":66.11,"volume":338695.729}
{"timestamp":1780905600000,"open":66.1,"high":67.06,"low":65.45,"close":66.68,"volume":507275.676}
{"timestamp":1780920000000,"open":66.69,"high":67.82,"low":65.99,"close":67.18,"volume":896729.15}
{"timestamp":1780934400000,"open":67.19,"high":67.82,"low":66.56,"close":67.46,"volume":491154.373}
{"timestamp":1780948800000,"open":67.46,"high":68.17,"low":66.65,"close":66.82,"volume":332916.334}
{"timestamp":1780963200000,"open":66.82,"high":66.89,"low":65.29,"close":66.01,"volume":457007.966}
{"timestamp":1780977600000,"open":66.01,"high":67.47,"low":65.83,"close":66.89,"volume":636006.462}
{"timestamp":1780992000000,"open":66.9,"high":66.94,"low":65.9,"close":66.11,"volume":336582.783}
{"timestamp":1781006400000,"open":66.11,"high":66.52,"low":64.26,"close":64.33,"volume":747444.485}
{"timestamp":1781020800000,"open":64.33,"high":65.65,"low":63.54,"close":65.41,"volume":654504.027}
{"timestamp":1781035200000,"open":65.42,"high":65.7,"low":64.69,"close":64.96,"volume":250604.588}
{"timestamp":1781049600000,"open":64.97,"high":65.32,"low":64.25,"close":64.51,"volume":292280.116}
{"timestamp":1781064000000,"open":64.52,"high":64.8,"low":63.83,"close":64.5,"volume":242373.363}
{"timestamp":1781078400000,"open":64.5,"high":64.52,"low":62.95,"close":63.49,"volume":536332.572}
{"timestamp":1781092800000,"open":63.5,"high":65.77,"low":63.3,"close":65.44,"volume":933495.133}
{"timestamp":1781107200000,"open":65.44,"high":65.49,"low":63.36,"close":63.56,"volume":525405.088}
{"timestamp":1781121600000,"open":63.56,"high":63.66,"low":62.34,"close":63.19,"volume":408031.289}
{"timestamp":1781136000000,"open":63.19,"high":65.48,"low":63.19,"close":65.27,"volume":593113.979}
{"timestamp":1781150400000,"open":65.27,"high":65.43,"low":64.77,"close":65.04,"volume":328696.884}
{"timestamp":1781164800000,"open":65.04,"high":66.15,"low":65.01,"close":65.88,"volume":438214.859}
{"timestamp":1781179200000,"open":65.89,"high":65.93,"low":64.89,"close":65.55,"volume":576466.001}
{"timestamp":1781193600000,"open":65.56,"high":67.42,"low":65.05,"close":66.93,"volume":715853.724}
{"timestamp":1781208000000,"open":66.93,"high":67.14,"low":66.36,"close":66.93,"volume":229215.584}
{"timestamp":1781222400000,"open":66.93,"high":67.3,"low":66.42,"close":67.04,"volume":293225.51}
{"timestamp":1781236800000,"open":67.04,"high":67.24,"low":65.95,"close":66.32,"volume":339082.427}
{"timestamp":1781251200000,"open":66.32,"high":67.49,"low":66.31,"close":66.93,"volume":425921.009}
{"timestamp":1781265600000,"open":66.92,"high":68.82,"low":66.37,"close":67.25,"volume":1083646.642}
{"timestamp":1781280000000,"open":67.26,"high":68.22,"low":66.68,"close":66.78,"volume":467750.288}
{"timestamp":1781294400000,"open":66.79,"high":66.95,"low":66.42,"close":66.82,"volume":229960.807}
{"timestamp":1781308800000,"open":66.83,"high":67.51,"low":66.7,"close":66.88,"volume":178716.201}
{"timestamp":1781323200000,"open":66.87,"high":67.47,"low":66.59,"close":67.37,"volume":229140.529}
{"timestamp":1781337600000,"open":67.38,"high":67.96,"low":67.26,"close":67.9,"volume":229723.759}
{"timestamp":1781352000000,"open":67.91,"high":68.71,"low":67.77,"close":68.6,"volume":360336.06}
{"timestamp":1781366400000,"open":68.6,"high":68.63,"low":67.83,"close":68.23,"volume":212144.32}
{"timestamp":1781380800000,"open":68.24,"high":69.59,"low":68.05,"close":68.94,"volume":314953.631}
{"timestamp":1781395200000,"open":68.94,"high":69.11,"low":68.64,"close":68.94,"volume":195037.487}
{"timestamp":1781409600000,"open":68.95,"high":69.01,"low":67.88,"close":68.23,"volume":361445.599}
{"timestamp":1781424000000,"open":68.23,"high":68.52,"low":67.92,"close":68.11,"volume":157511.43}
{"timestamp":1781438400000,"open":68.11,"high":68.17,"low":66.94,"close":67.43,"volume":281861.67}
{"timestamp":1781452800000,"open":67.43,"high":67.76,"low":67.19,"close":67.57,"volume":109070.249}
{"timestamp":1781467200000,"open":67.57,"high":71.29,"low":67.44,"close":71.28,"volume":746895.496}
{"timestamp":1781481600000,"open":71.29,"high":71.73,"low":70.66,"close":71.24,"volume":432170.587}
{"timestamp":1781496000000,"open":71.24,"high":71.5,"low":70.81,"close":71.28,"volume":235379.745}
{"timestamp":1781510400000,"open":71.28,"high":72.82,"low":70.8,"close":72.61,"volume":531480.205}
{"timestamp":1781524800000,"open":72.61,"high":75.26,"low":72.31,"close":75.25,"volume":838108.437}
{"timestamp":1781539200000,"open":75.25,"high":76.09,"low":74.58,"close":75.28,"volume":692334.257}
{"timestamp":1781553600000,"open":75.27,"high":75.46,"low":73.62,"close":73.98,"volume":373304.237}
{"timestamp":1781568000000,"open":73.99,"high":74.42,"low":72.77,"close":73.74,"volume":347371.226}
{"timestamp":1781582400000,"open":73.75,"high":74.54,"low":73.19,"close":74.46,"volume":270329.098}
{"timestamp":1781596800000,"open":74.45,"high":75.65,"low":74.35,"close":74.66,"volume":346883.973}
{"timestamp":1781611200000,"open":74.67,"high":75.53,"low":72.29,"close":73.29,"volume":683409.892}
{"timestamp":1781625600000,"open":73.29,"high":74.34,"low":73.01,"close":73.84,"volume":359839.781}
{"timestamp":1781640000000,"open":73.85,"high":74.26,"low":73.42,"close":73.52,"volume":178071.625}
{"timestamp":1781654400000,"open":73.53,"high":74.47,"low":73.17,"close":73.68,"volume":260727.943}
{"timestamp":1781668800000,"open":73.68,"high":74.11,"low":72.99,"close":73.26,"volume":245082.087}
{"timestamp":1781683200000,"open":73.27,"high":73.3,"low":71.71,"close":72.04,"volume":332561.502}
{"timestamp":1781697600000,"open":72.04,"high":73.87,"low":71.59,"close":73.81,"volume":434016.636}
{"timestamp":1781712000000,"open":73.8,"high":74.69,"low":71.43,"close":71.66,"volume":883283.168}
{"timestamp":1781726400000,"open":71.66,"high":72.25,"low":70.83,"close":72.05,"volume":287568.055}
{"timestamp":1781740800000,"open":72.05,"high":72.68,"low":71.54,"close":71.65,"volume":204887.852}
{"timestamp":1781755200000,"open":71.66,"high":71.85,"low":70.64,"close":71.78,"volume":253836.086}
{"timestamp":1781769600000,"open":71.77,"high":72.16,"low":70.72,"close":70.94,"volume":280585.067}
{"timestamp":1781784000000,"open":70.94,"high":71.8,"low":68.35,"close":68.44,"volume":772732.264}
{"timestamp":1781798400000,"open":68.43,"high":69.53,"low":68.23,"close":69.37,"volume":521751.574}
{"timestamp":1781812800000,"open":69.38,"high":69.96,"low":69.26,"close":69.71,"volume":229919.486}
{"timestamp":1781827200000,"open":69.72,"high":70.09,"low":68.64,"close":69.05,"volume":315287.67}
{"timestamp":1781841600000,"open":69.06,"high":69.27,"low":67.98,"close":68.38,"volume":437408.876}
{"timestamp":1781856000000,"open":68.37,"high":68.76,"low":68.05,"close":68.25,"volume":287751.014}
{"timestamp":1781870400000,"open":68.25,"high":69.58,"low":67.92,"close":69.33,"volume":412971.775}
{"timestamp":1781884800000,"open":69.34,"high":69.57,"low":68.63,"close":68.97,"volume":231026.583}
{"timestamp":1781899200000,"open":68.97,"high":69.87,"low":68.72,"close":69.74,"volume":200124.95}
{"timestamp":1781913600000,"open":69.73,"high":70.12,"low":69.48,"close":70.0,"volume":211959.032}
{"timestamp":1781928000000,"open":70.0,"high":72.46,"low":69.89,"close":71.6,"volume":457139.888}
{"timestamp":1781942400000,"open":71.6,"high":72.1,"low":71.21,"close":71.78,"volume":214467.355}
{"timestamp":1781956800000,"open":71.78,"high":72.62,"low":70.47,"close":72.02,"volume":663057.406}
{"timestamp":1781971200000,"open":72.03,"high":72.05,"low":71.09,"close":71.86,"volume":304517.104}
{"timestamp":1781985600000,"open":71.86,"high":74.3,"low":71.7,"close":73.22,"volume":416473.842}
{"timestamp":1782000000000,"open":73.22,"high":73.86,"low":72.88,"close":73.63,"volume":252246.07}
{"timestamp":1782014400000,"open":73.63,"high":73.84,"low":73.01,"close":73.21,"volume":299426.248}
{"timestamp":1782028800000,"open":73.21,"high":74.4,"low":72.75,"close":73.21,"volume":402272.224}
{"timestamp":1782043200000,"open":73.21,"high":74.29,"low":72.93,"close":74.14,"volume":432843.773}
{"timestamp":1782057600000,"open":74.14,"high":74.68,"low":73.8,"close":74.42,"volume":322000.612}
{"timestamp":1782072000000,"open":74.42,"high":74.55,"low":72.31,"close":72.46,"volume":413896.691}
{"timestamp":1782086400000,"open":72.47,"high":74.99,"low":72.46,"close":73.52,"volume":472993.64}
{"timestamp":1782100800000,"open":73.53,"high":74.48,"low":73.36,"close":74.1,"volume":293964.486}
{"timestamp":1782115200000,"open":74.1,"high":74.44,"low":73.57,"close":74.17,"volume":442592.469}
{"timestamp":1782129600000,"open":74.18,"high":75.0,"low":72.98,"close":73.14,"volume":718697.513}
{"timestamp":1782144000000,"open":73.15,"high":73.57,"low":72.45,"close":72.71,"volume":377129.477}
{"timestamp":1782158400000,"open":72.71,"high":72.97,"low":71.37,"close":71.95,"volume":261846.482}
{"timestamp":1782172800000,"open":71.95,"high":72.06,"low":71.31,"close":72.0,"volume":237636.993}
{"timestamp":1782187200000,"open":71.99,"high":72.03,"low":69.68,"close":70.01,"volume":507028.023}
{"timestamp":1782201600000,"open":70.01,"high":70.11,"low":68.16,"close":69.33,"volume":624206.995}
{"timestamp":1782216000000,"open":69.33,"high":69.68,"low":68.4,"close":68.92,"volume":431542.181}
{"timestamp":1782230400000,"open":68.93,"high":69.41,"low":68.64,"close":68.84,"volume":227099.985}
{"timestamp":1782244800000,"open":68.84,"high":69.84,"low":68.83,"close":69.71,"volume":175005.108}
{"timestamp":1782259200000,"open":69.7,"high":70.41,"low":69.1,"close":69.56,"volume":263739.255}
{"timestamp":1782273600000,"open":69.57,"high":70.22,"low":69.0,"close":69.38,"volume":251886.385}
{"timestamp":1782288000000,"open":69.38,"high":70.44,"low":68.77,"close":69.82,"volume":339937.013}
{"timestamp":1782302400000,"open":69.82,"high":69.93,"low":67.24,"close":67.33,"volume":668268.346}
{"timestamp":1782316800000,"open":67.32,"high":68.03,"low":64.71,"close":66.13,"volume":1338113.18}
{"timestamp":1782331200000,"open":66.13,"high":68.55,"low":65.98,"close":68.11,"volume":506723.35}
{"timestamp":1782345600000,"open":68.12,"high":68.32,"low":67.4,"close":67.7,"volume":233177.391}
{"timestamp":1782360000000,"open":67.7,"high":69.66,"low":67.5,"close":69.45,"volume":499488.658}
{"timestamp":1782374400000,"open":69.44,"high":69.45,"low":68.0,"close":68.18,"volume":329991.596}
{"timestamp":1782388800000,"open":68.18,"high":68.92,"low":64.04,"close":66.32,"volume":1569669.256}
{"timestamp":1782403200000,"open":66.32,"high":67.35,"low":65.65,"close":66.2,"volume":676745.947}
{"timestamp":1782417600000,"open":66.19,"high":68.81,"low":66.08,"close":67.72,"volume":407828.433}
{"timestamp":1782432000000,"open":67.72,"high":68.5,"low":65.91,"close":68.21,"volume":684689.26}
{"timestamp":1782446400000,"open":68.22,"high":70.99,"low":67.96,"close":70.77,"volume":887746.047}
{"timestamp":1782460800000,"open":70.78,"high":70.88,"low":68.39,"close":68.61,"volume":503215.77}
{"timestamp":1782475200000,"open":68.61,"high":72.24,"low":68.19,"close":72.07,"volume":1040581.28}
{"timestamp":1782489600000,"open":72.06,"high":73.93,"low":72.01,"close":73.01,"volume":812035.98}
{"timestamp":1782504000000,"open":73.01,"high":73.68,"low":71.41,"close":71.9,"volume":494600.379}
{"timestamp":1782518400000,"open":71.9,"high":72.5,"low":71.36,"close":72.27,"volume":368000.362}
{"timestamp":1782532800000,"open":72.26,"high":72.59,"low":71.51,"close":72.31,"volume":317095.803}
{"timestamp":1782547200000,"open":72.31,"high":72.33,"low":71.53,"close":71.81,"volume":184926.87}
{"timestamp":1782561600000,"open":71.81,"high":73.19,"low":71.64,"close":72.84,"volume":358291.581}
{"timestamp":1782576000000,"open":72.83,"high":73.01,"low":70.94,"close":71.11,"volume":396679.167}
{"timestamp":1782590400000,"open":71.11,"high":71.63,"low":70.25,"close":70.5,"volume":296838.777}
{"timestamp":1782604800000,"open":70.49,"high":71.01,"low":70.44,"close":70.87,"volume":169734.883}
{"timestamp":1782619200000,"open":70.86,"high":71.09,"low":70.14,"close":71.08,"volume":245333.917}
{"timestamp":1782633600000,"open":71.08,"high":72.2,"low":71.06,"close":71.92,"volume":337814.196}
{"timestamp":1782648000000,"open":71.92,"high":72.41,"low":71.33,"close":72.09,"volume":246304.518}
{"timestamp":1782662400000,"open":72.09,"high":72.13,"low":70.25,"close":70.74,"volume":294133.919}
{"timestamp":1782676800000,"open":70.73,"high":71.82,"low":69.74,"close":71.38,"volume":415953.485}
{"timestamp":1782691200000,"open":71.39,"high":73.33,"low":70.35,"close":72.68,"volume":553184.644}
{"timestamp":1782705600000,"open":72.68,"high":73.12,"low":71.03,"close":72.72,"volume":367744.393}
{"timestamp":1782720000000,"open":72.72,"high":73.68,"low":72.25,"close":72.52,"volume":443879.005}
{"timestamp":1782734400000,"open":72.53,"high":74.55,"low":72.12,"close":73.92,"volume":1366136.321}
{"timestamp":1782748800000,"open":73.92,"high":76.49,"low":72.89,"close":75.98,"volume":823136.545}
{"timestamp":1782763200000,"open":75.98,"high":76.0,"low":74.89,"close":75.16,"volume":307641.192}
{"timestamp":1782777600000,"open":75.17,"high":75.24,"low":74.04,"close":74.19,"volume":326692.743}
{"timestamp":1782792000000,"open":74.19,"high":74.26,"low":73.69,"close":74.16,"volume":265517.961}
{"timestamp":1782806400000,"open":74.16,"high":75.8,"low":73.3,"close":73.4,"volume":452688.812}
{"timestamp":1782820800000,"open":73.41,"high":74.1,"low":71.9,"close":73.13,"volume":960183.473}
{"timestamp":1782835200000,"open":73.14,"high":73.97,"low":72.73,"close":73.75,"volume":406037.595}
{"timestamp":1782849600000,"open":73.74,"high":73.94,"low":73.19,"close":73.67,"volume":257663.519}
{"timestamp":1782864000000,"open":73.67,"high":75.69,"low":72.25,"close":75.48,"volume":606723.588}
{"timestamp":1782878400000,"open":75.48,"high":75.87,"low":73.96,"close":74.87,"volume":462549.137}
{"timestamp":1782892800000,"open":74.87,"high":75.58,"low":74.46,"close":74.84,"volume":493452.245}
{"timestamp":1782907200000,"open":74.84,"high":77.8,"low":74.27,"close":77.43,"volume":1052393.689}
{"timestamp":1782921600000,"open":77.43,"high":78.25,"low":76.8,"close":77.0,"volume":503230.399}
{"timestamp":1782936000000,"open":77.01,"high":78.96,"low":76.59,"close":77.46,"volume":494976.238}
{"timestamp":1782950400000,"open":77.46,"high":78.96,"low":76.9,"close":78.72,"volume":441268.976}
{"timestamp":1782964800000,"open":78.71,"high":78.72,"low":77.59,"close":77.99,"volume":293551.819}
{"timestamp":1782979200000,"open":78.0,"high":82.78,"low":77.94,"close":82.38,"volume":1360405.346}
{"timestamp":1782993600000,"open":82.37,"high":82.45,"low":80.09,"close":80.86,"volume":946198.276}
{"timestamp":1783008000000,"open":80.87,"high":81.32,"low":80.15,"close":80.83,"volume":460956.211}
{"timestamp":1783022400000,"open":80.84,"high":81.17,"low":80.41,"close":80.73,"volume":238123.182}
{"timestamp":1783036800000,"open":80.72,"high":81.69,"low":80.34,"close":80.73,"volume":263041.039}
{"timestamp":1783051200000,"open":80.72,"high":81.51,"low":80.44,"close":81.22,"volume":244578.799}
{"timestamp":1783065600000,"open":81.23,"high":81.88,"low":80.67,"close":81.58,"volume":349702.171}
{"timestamp":1783080000000,"open":81.57,"high":82.06,"low":80.91,"close":81.21,"volume":320516.253}
{"timestamp":1783094400000,"open":81.21,"high":83.22,"low":81.08,"close":82.48,"volume":343571.496}
{"timestamp":1783108800000,"open":82.47,"high":83.05,"low":82.16,"close":82.34,"volume":247807.625}
{"timestamp":1783123200000,"open":82.35,"high":82.85,"low":81.8,"close":82.74,"volume":314311.283}
{"timestamp":1783137600000,"open":82.74,"high":83.98,"low":82.26,"close":82.72,"volume":540722.828}
{"timestamp":1783152000000,"open":82.72,"high":82.78,"low":81.42,"close":81.82,"volume":292710.024}
{"timestamp":1783166400000,"open":81.82,"high":82.42,"low":81.36,"close":82.23,"volume":254445.31}
{"timestamp":1783180800000,"open":82.24,"high":82.83,"low":81.71,"close":81.88,"volume":259801.408}
{"timestamp":1783195200000,"open":81.88,"high":82.29,"low":81.45,"close":81.8,"volume":191799.609}
{"timestamp":1783209600000,"open":81.8,"high":81.84,"low":80.2,"close":80.56,"volume":330266.643}
{"timestamp":1783224000000,"open":80.56,"high":80.87,"low":80.24,"close":80.72,"volume":141408.02}
{"timestamp":1783238400000,"open":80.72,"high":80.87,"low":79.68,"close":80.57,"volume":244060.645}
{"timestamp":1783252800000,"open":80.57,"high":81.75,"low":80.37,"close":81.36,"volume":249011.175}
{"timestamp":1783267200000,"open":81.36,"high":81.54,"low":80.81,"close":81.04,"volume":149854.907}
{"timestamp":1783281600000,"open":81.04,"high":82.43,"low":80.79,"close":81.59,"volume":290880.749}
{"timestamp":1783296000000,"open":81.59,"high":82.33,"low":80.45,"close":80.8,"volume":305151.36}
{"timestamp":1783310400000,"open":80.8,"high":81.02,"low":80.15,"close":80.82,"volume":223253.418}
{"timestamp":1783324800000,"open":80.83,"high":81.08,"low":80.06,"close":80.39,"volume":221770.807}
{"timestamp":1783339200000,"open":80.39,"high":81.54,"low":79.23,"close":81.5,"volume":724558.007}
{"timestamp":1783353600000,"open":81.5,"high":82.4,"low":81.29,"close":82.07,"volume":526008.258}
{"timestamp":1783368000000,"open":82.08,"high":83.74,"low":81.68,"close":81.94,"volume":392865.79}
{"timestamp":1783382400000,"open":81.94,"high":82.5,"low":80.97,"close":81.05,"volume":238050.811}
{"timestamp":1783396800000,"open":81.05,"high":81.76,"low":80.46,"close":81.5,"volume":270894.805}
{"timestamp":1783411200000,"open":81.51,"high":81.6,"low":80.76,"close":81.32,"volume":310571.446}
{"timestamp":1783425600000,"open":81.32,"high":82.36,"low":80.51,"close":82.11,"volume":490143.641}
{"timestamp":1783440000000,"open":82.11,"high":82.79,"low":80.78,"close":81.37,"volume":312428.022}
{"timestamp":1783454400000,"open":81.38,"high":81.49,"low":80.34,"close":80.58,"volume":236900.792}
{"timestamp":1783468800000,"open":80.58,"high":80.78,"low":78.22,"close":78.73,"volume":472550.205}
{"timestamp":1783483200000,"open":78.73,"high":78.93,"low":77.8,"close":78.28,"volume":403840.132}
{"timestamp":1783497600000,"open":78.29,"high":78.43,"low":76.9,"close":77.56,"volume":421883.719}
{"timestamp":1783512000000,"open":77.56,"high":77.66,"low":76.29,"close":76.75,"volume":481741.484}
{"timestamp":1783526400000,"open":76.76,"high":77.68,"low":76.76,"close":77.42,"volume":242811.91}
{"timestamp":1783540800000,"open":77.42,"high":77.95,"low":76.93,"close":77.83,"volume":148575.91}
{"timestamp":1783555200000,"open":77.83,"high":78.78,"low":76.71,"close":77.38,"volume":288234.275}
{"timestamp":1783569600000,"open":77.39,"high":78.83,"low":77.22,"close":78.21,"volume":285134.96}
{"timestamp":1783584000000,"open":78.22,"high":78.41,"low":77.32,"close":77.61,"volume":233675.069}
{"timestamp":1783598400000,"open":77.61,"high":78.49,"low":77.35,"close":77.63,"volume":359318.017}
{"timestamp":1783612800000,"open":77.63,"high":78.43,"low":77.26,"close":78.15,"volume":185705.056}
{"timestamp":1783627200000,"open":78.16,"high":78.32,"low":77.74,"close":78.04,"volume":106370.457}
{"timestamp":1783641600000,"open":78.05,"high":79.45,"low":77.79,"close":79.07,"volume":292909.143}
{"timestamp":1783656000000,"open":79.07,"high":79.37,"low":78.75,"close":78.87,"volume":218695.467}
{"timestamp":1783670400000,"open":78.87,"high":79.68,"low":78.81,"close":79.36,"volume":269721.393}
{"timestamp":1783684800000,"open":79.37,"high":79.56,"low":77.07,"close":78.14,"volume":648564.175}
{"timestamp":1783699200000,"open":78.15,"high":78.26,"low":77.33,"close":77.89,"volume":257166.899}
{"timestamp":1783713600000,"open":77.9,"high":78.25,"low":77.71,"close":78.13,"volume":166674.998}
{"timestamp":1783728000000,"open":78.14,"high":78.14,"low":77.47,"close":77.79,"volume":188515.163}
{"timestamp":1783742400000,"open":77.8,"high":78.12,"low":77.6,"close":78.0,"volume":158123.53}
{"timestamp":1783756800000,"open":77.99,"high":78.34,"low":77.75,"close":78.13,"volume":143126.137}
{"timestamp":1783771200000,"open":78.13,"high":78.88,"low":77.95,"close":78.38,"volume":209188.358}
{"timestamp":1783785600000,"open":78.39,"high":78.4,"low":77.63,"close":78.15,"volume":423253.248}
{"timestamp":1783800000000,"open":78.15,"high":78.32,"low":76.77,"close":76.79,"volume":219262.031}
{"timestamp":1783814400000,"open":76.79,"high":77.09,"low":75.65,"close":77.04,"volume":314558.349}
{"timestamp":1783828800000,"open":77.05,"high":77.08,"low":75.85,"close":76.51,"volume":161447.662}
{"timestamp":1783843200000,"open":76.52,"high":77.28,"low":76.39,"close":76.95,"volume":131018.541}
{"timestamp":1783857600000,"open":76.94,"high":77.71,"low":76.78,"close":77.46,"volume":220558.289}
{"timestamp":1783872000000,"open":77.47,"high":77.78,"low":77.23,"close":77.68,"volume":115689.288}
{"timestamp":1783886400000,"open":77.67,"high":77.71,"low":76.46,"close":76.92,"volume":163742.831}
{"timestamp":1783900800000,"open":76.92,"high":78.2,"low":75.43,"close":75.86,"volume":410430.032}
{"timestamp":1783915200000,"open":75.87,"high":76.69,"low":75.72,"close":76.44,"volume":263894.537}
{"timestamp":1783929600000,"open":76.45,"high":76.9,"low":76.1,"close":76.34,"volume":164774.649}
{"timestamp":1783944000000,"open":76.35,"high":76.41,"low":75.11,"close":75.81,"volume":318781.651}
{"timestamp":1783958400000,"open":75.82,"high":76.04,"low":74.52,"close":75.2,"volume":242939.915}
{"timestamp":1783972800000,"open":75.19,"high":75.35,"low":74.1,"close":75.01,"volume":197827.578}
{"timestamp":1783987200000,"open":75.02,"high":75.56,"low":74.56,"close":75.15,"volume":183173.552}
{"timestamp":1784001600000,"open":75.15,"high":75.48,"low":74.91,"close":74.97,"volume":158889.644}
{"timestamp":1784016000000,"open":74.98,"high":75.62,"low":74.85,"close":75.4,"volume":187574.99}
{"timestamp":1784030400000,"open":75.4,"high":77.95,"low":75.19,"close":77.38,"volume":834207.528}
{"timestamp":1784044800000,"open":77.39,"high":77.65,"low":76.81,"close":77.17,"volume":218849.427}
{"timestamp":1784059200000,"open":77.18,"high":77.95,"low":76.93,"close":77.87,"volume":215284.461}
{"timestamp":1784073600000,"open":77.87,"high":77.92,"low":77.03,"close":77.78,"volume":231548.016}
{"timestamp":1784088000000,"open":77.78,"high":78.7,"low":77.4,"close":77.42,"volume":353489.062}
{"timestamp":1784102400000,"open":77.42,"high":77.91,"low":77.23,"close":77.52,"volume":186955.663}
{"timestamp":1784116800000,"open":77.53,"high":79.04,"low":77.26,"close":78.07,"volume":577512.868}
{"timestamp":1784131200000,"open":78.06,"high":78.12,"low":76.94,"close":77.18,"volume":309252.556}
{"timestamp":1784145600000,"open":77.18,"high":77.74,"low":77.1,"close":77.29,"volume":130633.423}
{"timestamp":1784160000000,"open":77.28,"high":77.48,"low":76.7,"close":76.95,"volume":211643.587}
{"timestamp":1784174400000,"open":76.95,"high":77.64,"low":76.14,"close":76.41,"volume":334544.982}
{"timestamp":1784188800000,"open":76.42,"high":76.48,"low":75.64,"close":76.28,"volume":294018.778}
{"timestamp":1784203200000,"open":76.27,"high":76.86,"low":75.69,"close":76.63,"volume":298443.711}
{"timestamp":1784217600000,"open":76.63,"high":76.63,"low":75.39,"close":75.81,"volume":233812.709}
{"timestamp":1784232000000,"open":75.8,"high":76.08,"low":75.01,"close":75.32,"volume":152990.911}
{"timestamp":1784246400000,"open":75.33,"high":75.75,"low":74.75,"close":75.23,"volume":205404.177}
{"timestamp":1784260800000,"open":75.23,"high":75.34,"low":74.29,"close":74.61,"volume":236186.747}
{"timestamp":1784275200000,"open":74.62,"high":75.0,"low":74.2,"close":74.86,"volume":165863.432}
{"timestamp":1784289600000,"open":74.86,"high":74.88,"low":73.39,"close":74.77,"volume":451311.278}
{"timestamp":1784304000000,"open":74.78,"high":75.6,"low":74.61,"close":75.2,"volume":203989.075}
{"timestamp":1784318400000,"open":75.2,"high":75.24,"low":74.84,"close":75.04,"volume":98738.366}
{"timestamp":1784332800000,"open":75.04,"high":75.45,"low":74.99,"close":75.38,"volume":86539.935}
{"timestamp":1784347200000,"open":75.37,"high":75.39,"low":74.87,"close":74.97,"volume":85873.621}
{"timestamp":1784361600000,"open":74.97,"high":75.04,"low":74.66,"close":74.97,"volume":86294.314}
{"timestamp":1784376000000,"open":74.96,"high":75.19,"low":74.5,"close":74.97,"volume":120129.919}
{"timestamp":1784390400000,"open":74.96,"high":75.67,"low":74.84,"close":75.44,"volume":178522.655}
{"timestamp":1784404800000,"open":75.45,"high":75.64,"low":75.34,"close":75.52,"volume":93651.251}
{"timestamp":1784419200000,"open":75.53,"high":76.57,"low":75.45,"close":75.96,"volume":264337.593}
{"timestamp":1784433600000,"open":75.95,"high":76.34,"low":75.74,"close":76.14,"volume":203583.085}
{"timestamp":1784448000000,"open":76.14,"high":76.53,"low":75.9,"close":76.06,"volume":171968.314}
{"timestamp":1784462400000,"open":76.07,"high":76.7,"low":75.76,"close":76.21,"volume":184797.024}
{"timestamp":1784476800000,"open":76.22,"high":76.29,"low":75.37,"close":75.88,"volume":177260.797}
{"timestamp":1784491200000,"open":75.89,"high":76.57,"low":75.63,"close":76.38,"volume":174963.633}
{"timestamp":1784505600000,"open":76.38,"high":77.4,"low":76.13,"close":76.76,"volume":330911.62}
{"timestamp":1784520000000,"open":76.76,"high":76.95,"low":75.5,"close":76.22,"volume":254086.942}
{"timestamp":1784534400000,"open":76.22,"high":77.24,"low":75.9,"close":77.14,"volume":282705.061}
{"timestamp":1784548800000,"open":77.14,"high":77.92,"low":75.79,"close":77.76,"volume":464867.53}
{"timestamp":1784563200000,"open":77.77,"high":78.38,"low":77.29,"close":77.63,"volume":389522.402}
{"timestamp":1784577600000,"open":77.64,"high":78.05,"low":77.43,"close":77.85,"volume":145107.296}
{"timestamp":1784592000000,"open":77.85,"high":78.55,"low":77.66,"close":78.19,"volume":159781.914}
{"timestamp":1784606400000,"open":78.2,"high":78.88,"low":78.02,"close":78.56,"volume":253842.251}
{"timestamp":1784620800000,"open":78.57,"high":78.75,"low":78.07,"close":78.36,"volume":238084.955}
{"timestamp":1784635200000,"open":78.36,"high":78.64,"low":77.79,"close":78.14,"volume":325328.807}
{"timestamp":1784649600000,"open":78.15,"high":78.25,"low":77.42,"close":77.87,"volume":186159.382}
{"timestamp":1784664000000,"open":77.86,"high":78.2,"low":77.8,"close":78.12,"volume":120364.011}
{"timestamp":1784678400000,"open":78.13,"high":78.59,"low":77.81,"close":77.87,"volume":155254.548}
{"timestamp":1784692800000,"open":77.87,"high":78.23,"low":77.0,"close":77.1,"volume":293299.815}
{"timestamp":1784707200000,"open":77.11,"high":77.82,"low":77.06,"close":77.56,"volume":204123.121}
{"timestamp":1784721600000,"open":77.56,"high":78.85,"low":77.02,"close":78.47,"volume":373563.485}
{"timestamp":1784736000000,"open":78.46,"high":78.81,"low":77.31,"close":77.66,"volume":247410.145}
{"timestamp":1784750400000,"open":77.66,"high":78.12,"low":77.5,"close":77.97,"volume":151001.059}
{"timestamp":1784764800000,"open":77.97,"high":78.54,"low":77.4,"close":77.6,"volume":200606.537}
{"timestamp":1784779200000,"open":77.6,"high":77.83,"low":77.04,"close":77.16,"volume":203939.912}
{"timestamp":1784793600000,"open":77.16,"high":77.87,"low":77.11,"close":77.67,"volume":139398.154}
{"timestamp":1784808000000,"open":77.67,"high":77.74,"low":75.86,"close":76.39,"volume":441755.037}
{"timestamp":1784822400000,"open":76.39,"high":76.39,"low":75.43,"close":75.75,"volume":199464.611}
{"timestamp":1784836800000,"open":75.74,"high":76.28,"low":75.71,"close":75.88,"volume":161487.675}
{"timestamp":1784851200000,"open":75.88,"high":76.13,"low":75.3,"close":75.83,"volume":169973.304}
{"timestamp":1784865600000,"open":75.84,"high":76.45,"low":75.59,"close":76.07,"volume":155993.698}
{"timestamp":1784880000000,"open":76.08,"high":76.11,"low":74.97,"close":75.2,"volume":261023.445}
{"timestamp":1784894400000,"open":75.2,"high":75.3,"low":73.61,"close":74.04,"volume":471980.863}
{"timestamp":1784908800000,"open":74.04,"high":74.22,"low":73.71,"close":73.97,"volume":209972.858}
{"timestamp":1784923200000,"open":73.97,"high":74.03,"low":73.44,"close":73.96,"volume":181144.097}
{"timestamp":1784937600000,"open":73.97,"high":74.33,"low":73.94,"close":74.14,"volume":113011.05}
{"timestamp":1784952000000,"open":74.14,"high":74.36,"low":73.77,"close":73.79,"volume":174535.996}
{"timestamp":1784966400000,"open":73.79,"high":74.05,"low":73.56,"close":73.92,"volume":94222.342}
{"timestamp":1784980800000,"open":73.92,"high":74.31,"low":73.78,"close":74.18,"volume":119199.112}
{"timestamp":1784995200000,"open":74.18,"high":74.73,"low":74.09,"close":74.57,"volume":125033.216}
{"timestamp":1785009600000,"open":74.57,"high":74.6,"low":74.28,"close":74.52,"volume":100814.033}
{"timestamp":1785024000000,"open":74.53,"high":75.05,"low":74.47,"close":75.03,"volume":124674.047}
{"timestamp":1785038400000,"open":75.04,"high":75.23,"low":74.74,"close":74.87,"volume":108603.18}
{"timestamp":1785052800000,"open":74.88,"high":75.28,"low":74.85,"close":74.95,"volume":102674.998}
{"timestamp":1785067200000,"open":74.95,"high":75.5,"low":74.75,"close":75.49,"volume":135666.822}
{"timestamp":1785081600000,"open":75.48,"high":75.99,"low":75.25,"close":75.34,"volume":126014.578}
{"timestamp":1785096000000,"open":75.34,"high":77.1,"low":75.31,"close":76.76,"volume":294779.748}
{"timestamp":1785110400000,"open":76.77,"high":76.8,"low":75.98,"close":76.4,"volume":211946.545}
{"timestamp":1785124800000,"open":76.41,"high":76.99,"low":76.26,"close":76.47,"volume":213868.705}
{"timestamp":1785139200000,"open":76.48,"high":76.69,"low":76.13,"close":76.5,"volume":145547.576}
{"timestamp":1785153600000,"open":76.51,"high":77.5,"low":75.03,"close":75.28,"volume":530172.899}
{"timestamp":1785168000000,"open":75.29,"high":76.25,"low":75.15,"close":75.98,"volume":187039.846}
{"timestamp":1785182400000,"open":75.98,"high":76.14,"low":73.74,"close":74.2,"volume":319698.36}
{"timestamp":1785196800000,"open":74.21,"high":74.29,"low":72.86,"close":73.28,"volume":373967.797}
{"timestamp":1785211200000,"open":73.28,"high":73.55,"low":73.0,"close":73.3,"volume":196017.302}
{"timestamp":1785225600000,"open":73.29,"high":73.51,"low":72.89,"close":73.2,"volume":252219.256}
{"timestamp":1785240000000,"open":73.2,"high":74.59,"low":72.36,"close":74.35,"volume":453954.36}
{"timestamp":1785254400000,"open":74.35,"high":74.58,"low":73.56,"close":74.33,"volume":183408.086}
{"timestamp":1785268800000,"open":74.32,"high":74.4,"low":73.17,"close":73.83,"volume":237658.647}
{"timestamp":1785283200000,"open":73.83,"high":74.2,"low":73.01,"close":73.09,"volume":234682.1}
{"timestamp":1785297600000,"open":73.09,"high":74.28,"low":72.73,"close":74.26,"volume":240130.006}
{"timestamp":1785312000000,"open":74.25,"high":74.33,"low":73.72,"close":73.96,"volume":155735.178}
{"timestamp":1785326400000,"open":73.96,"high":73.96,"low":72.98,"close":73.12,"volume":229129.952}
{"timestamp":1785340800000,"open":73.13,"high":74.53,"low":72.73,"close":72.76,"volume":452121.11}
{"timestamp":1785355200000,"open":72.76,"high":73.8,"low":72.32,"close":73.68,"volume":285855.529}
{"timestamp":1785369600000,"open":73.69,"high":74.2,"low":73.14,"close":73.71,"volume":177817.052}
{"timestamp":1785384000000,"open":73.71,"high":73.86,"low":73.39,"close":73.41,"volume":147980.823}
{"timestamp":1785398400000,"open":73.42,"high":74.33,"low":73.3,"close":74.23,"volume":220405.327}
{"timestamp":1785412800000,"open":74.22,"high":74.9,"low":74.08,"close":74.65,"volume":272984.878}
{"timestamp":1785427200000,"open":74.65,"high":74.98,"low":74.42,"close":74.78,"volume":194168.542}
{"timestamp":1785441600000,"open":74.78,"high":74.99,"low":74.4,"close":74.51,"volume":205506.829}
{"timestamp":1785456000000,"open":74.52,"high":75.29,"low":73.88,"close":74.14,"volume":257940.687}
{"timestamp":1785470400000,"open":74.14,"high":74.54,"low":73.51,"close":73.68,"volume":272039.255}
{"timestamp":1785484800000,"open":73.68,"high":73.8,"low":73.29,"close":73.57,"volume":190748.042}
{"timestamp":1785499200000,"open":73.57,"high":73.82,"low":72.8,"close":73.1,"volume":331813.625}
{"timestamp":1785513600000,"open":73.11,"high":73.48,"low":72.92,"close":73.08,"volume":145739.221}
{"timestamp":1785528000000,"open":73.08,"high":73.23,"low":72.56,"close":72.87,"volume":139717.221}
{"timestamp":1785542400000,"open":72.87,"high":73.16,"low":72.86,"close":73.03,"volume":222168.526}
{"timestamp":1785556800000,"open":73.03,"high":73.21,"low":72.86,"close":72.98,"volume":117672.48}
{"timestamp":1785571200000,"open":72.98,"high":73.08,"low":72.67,"close":72.89,"volume":87113.151}
{"timestamp":1785585600000,"open":72.89,"high":73.05,"low":72.72,"close":72.8,"volume":105829.94}
{"timestamp":1785600000000,"open":72.79,"high":72.94,"low":70.58,"close":71.27,"volume":450690.27}
{"timestamp":1785614400000,"open":71.26,"high":72.09,"low":71.19,"close":71.95,"volume":128044.728}
{"timestamp":1785628800000,"open":71.95,"high":73.4,"low":71.93,"close":73.2,"volume":190695.517}
{"timestamp":1785643200000,"open":73.2,"high":73.66,"low":73.2,"close":73.46,"volume":170920.624}
{"timestamp":1785657600000,"open":73.46,"high":73.53,"low":72.94,"close":72.99,"volume":129983.852}
{"timestamp":1785672000000,"open":72.99,"high":73.23,"low":72.69,"close":73.03,"volume":102998.865}
{"timestamp":1785686400000,"open":73.03,"high":73.84,"low":72.92,"close":73.72,"volume":105374.355}
{"timestamp":1785700800000,"open":73.72,"high":74.33,"low":73.46,"close":73.63,"volume":145373.725}
{"timestamp":1785715200000,"open":73.64,"high":73.67,"low":72.69,"close":72.9,"volume":114830.894}
{"timestamp":1785729600000,"open":72.9,"high":73.08,"low":72.43,"close":72.52,"volume":171414.259}
{"timestamp":1785744000000,"open":72.52,"high":72.81,"low":71.98,"close":72.45,"volume":188160.713}
{"timestamp":1785758400000,"open":72.45,"high":73.83,"low":72.32,"close":73.62,"volume":366976.618}
{"timestamp":1785772800000,"open":73.62,"high":74.28,"low":73.23,"close":74.02,"volume":243849.038}
{"timestamp":1785787200000,"open":74.03,"high":74.14,"low":73.37,"close":73.56,"volume":142610.807}
{"timestamp":1785801600000,"open":73.56,"high":74.13,"low":73.04,"close":73.7,"volume":184566.685}
{"timestamp":1785816000000,"open":73.7,"high":74.1,"low":73.2,"close":73.68,"volume":172462.6}
{"timestamp":1785830400000,"open":73.68,"high":73.98,"low":73.1,"close":73.95,"volume":224891.299}
{"timestamp":1785844800000,"open":73.95,"high":74.2,"low":73.33,"close":73.99,"volume":226558.764}
{"timestamp":1785859200000,"open":73.99,"high":74.39,"low":73.61,"close":74.19,"volume":203462.771}
{"timestamp":1785873600000,"open":74.19,"high":74.45,"low":73.74,"close":73.75,"volume":186626.824}
{"timestamp":1785888000000,"open":73.76,"high":74.49,"low":73.39,"close":73.78,"volume":272372.856}
{"timestamp":1785902400000,"open":73.79,"high":74.3,"low":73.62,"close":73.98,"volume":258911.524}
{"timestamp":1785916800000,"open":73.98,"high":74.22,"low":73.73,"close":73.77,"volume":178314.657}
{"timestamp":1785931200000,"open":73.77,"high":74.38,"low":73.27,"close":73.96,"volume":426422.448}
{"timestamp":1785945600000,"open":73.96,"high":74.83,"low":73.94,"close":74.46,"volume":240554.263}
{"timestamp":1785960000000,"open":74.47,"high":74.59,"low":73.85,"close":74.04,"volume":173252.889}
{"timestamp":1785974400000,"open":74.04,"high":74.26,"low":73.38,"close":73.5,"volume":214437.897}
{"timestamp":1785988800000,"open":73.49,"high":74.35,"low":73.4,"close":73.87,"volume":226048.381}
{"timestamp":1786003200000,"open":73.87,"high":74.12,"low":73.17,"close":73.46,"volume":269108.377}
{"timestamp":1786017600000,"open":73.46,"high":73.63,"low":72.85,"close":73.3,"volume":239840.194}
{"timestamp":1786032000000,"open":73.31,"high":73.55,"low":72.55,"close":72.8,"volume":151281.187}
{"timestamp":1786046400000,"open":72.81,"high":73.0,"low":72.34,"close":72.7,"volume":175488.887}
{"timestamp":1786060800000,"open":72.7,"high":72.93,"low":72.49,"close":72.62,"volume":165732.589}
{"timestamp":1786075200000,"open":72.63,"high":73.07,"low":72.43,"close":72.93,"volume":155650.489}
{"timestamp":1786089600000,"open":72.92,"high":73.78,"low":72.91,"close":73.62,"volume":299243.189}
{"timestamp":1786104000000,"open":73.63,"high":74.35,"low":73.58,"close":73.88,"volume":470932.325}
{"timestamp":1786118400000,"open":73.89,"high":74.13,"low":73.17,"close":74.02,"volume":302269.831}
{"timestamp":1786132800000,"open":74.02,"high":74.1,"low":73.58,"close":73.66,"volume":158848.464}
{"timestamp":1786147200000,"open":73.67,"high":74.99,"low":73.57,"close":74.83,"volume":233808.69}
{"timestamp":1786161600000,"open":74.84,"high":75.14,"low":74.49,"close":74.82,"volume":206240.337}
{"timestamp":1786176000000,"open":74.83,"high":75.71,"low":74.7,"close":75.6,"volume":217992.36}
{"timestamp":1786190400000,"open":75.61,"high":76.81,"low":75.35,"close":76.4,"volume":432143.959}
{"timestamp":1786204800000,"open":76.4,"high":76.5,"low":75.97,"close":76.16,"volume":172911.595}
{"timestamp":1786219200000,"open":76.15,"high":76.36,"low":75.78,"close":76.01,"volume":120315.546}
{"timestamp":1786233600000,"open":76.02,"high":76.1,"low":75.73,"close":75.99,"volume":96300.93}
{"timestamp":1786248000000,"open":75.98,"high":76.5,"low":75.88,"close":76.36,"volume":121241.594}
{"timestamp":1786262400000,"open":76.36,"high":76.65,"low":76.1,"close":76.5,"volume":145863.701}
{"timestamp":1786276800000,"open":76.5,"high":77.47,"low":76.3,"close":77.43,"volume":271679.982}
{"timestamp":1786291200000,"open":77.42,"high":77.57,"low":77.07,"close":77.23,"volume":163399.878}
{"timestamp":1786305600000,"open":77.22,"high":77.84,"low":76.21,"close":76.27,"volume":182281.589}
{"timestamp":1786320000000,"open":76.26,"high":77.17,"low":76.21,"close":76.64,"volume":181144.86}
{"timestamp":1786334400000,"open":76.64,"high":77.11,"low":76.43,"close":76.98,"volume":121409.549}
{"timestamp":1786348800000,"open":76.99,"high":77.16,"low":76.53,"close":77.05,"volume":213161.007}
{"timestamp":1786363200000,"open":77.05,"high":77.13,"low":75.83,"close":75.96,"volume":383730.371}
{"timestamp":1786377600000,"open":75.96,"high":76.28,"low":75.58,"close":76.19,"volume":242434.759}
{"timestamp":1786392000000,"open":76.19,"high":76.49,"low":75.98,"close":75.99,"volume":136357.809}
{"timestamp":1786406400000,"open":76.0,"high":76.25,"low":75.71,"close":76.08,"volume":108810.089}
{"timestamp":1786420800000,"open":76.08,"high":76.23,"low":75.42,"close":75.69,"volume":180473.79}
{"timestamp":1786435200000,"open":75.7,"high":76.37,"low":75.63,"close":76.24,"volume":251813.223}
{"timestamp":1786449600000,"open":76.24,"high":76.26,"low":74.63,"close":74.93,"volume":360778.461}
{"timestamp":1786464000000,"open":74.93,"high":75.71,"low":74.79,"close":75.67,"volume":167654.351}
{"timestamp":1786478400000,"open":75.67,"high":76.67,"low":75.66,"close":76.3,"volume":246264.768}
{"timestamp":1786492800000,"open":76.3,"high":76.6,"low":76.24,"close":76.42,"volume":115888.231}
{"timestamp":1786507200000,"open":76.42,"high":76.58,"low":75.94,"close":76.27,"volume":126748.547}
{"timestamp":1786521600000,"open":76.26,"high":76.9,"low":76.14,"close":76.84,"volume":236267.343}
{"timestamp":1786536000000,"open":76.83,"high":77.33,"low":75.38,"close":75.75,"volume":449281.094}
{"timestamp":1786550400000,"open":75.75,"high":76.1,"low":75.57,"close":75.77,"volume":114191.423}
{"timestamp":1786564800000,"open":75.76,"high":76.02,"low":75.35,"close":75.63,"volume":111772.576}
{"timestamp":1786579200000,"open":75.64,"high":76.33,"low":75.48,"close":76.26,"volume":167721.566}
{"timestamp":1786593600000,"open":76.26,"high":76.62,"low":76.03,"close":76.44,"volume":137269.923}
{"timestamp":1786608000000,"open":76.44,"high":76.49,"low":75.56,"close":75.67,"volume":179581.628}
{"timestamp":1786622400000,"open":75.66,"high":76.59,"low":75.63,"close":75.64,"volume":225699.556}
{"timestamp":1786636800000,"open":75.64,"high":76.28,"low":75.1,"close":76.2,"volume":245174.186}
{"timestamp":1786651200000,"open":76.2,"high":76.45,"low":76.12,"close":76.28,"volume":138061.698}