{"data":[{"timestamp":1599955200000,"open":"306501","high":"310086","low":"301500","close":"303697","volume":"21.59346698"},{"timestamp":1600041600000,"open":"303870","high":"315000","low":"302345","close":"313000","volume":"31.31578606"},{"timestamp":1600128000000,"open":"313042","high":"320890","low":"312900","close":"316001","volume":"56.97192926"},{"timestamp":1600214400000,"open":"316200","high":"324444","low":"314757","close":"320688","volume":"42.91979173"},{"timestamp":1600300800000,"open":"320600","high":"323500","low":"315500","close":"319857","volume":"24.16370665"},{"timestamp":1600387200000,"open":"320000","high":"323374","low":"315888","close":"318932","volume":"20.82993001"},{"timestamp":1600473600000,"open":"318999","high":"325000","low":"318189","close":"323000","volume":"15.07576291"},{"timestamp":1600560000000,"open":"322997","high":"322998","low":"314850","close":"318055","volume":"15.45336128"},{"timestamp":1600646400000,"open":"317800","high":"319399","low":"301561","close":"304229","volume":"34.44824939"},{"timestamp":1600732800000,"open":"304000","high":"307050","low":"302900","close":"306000","volume":"19.22750287"},{"timestamp":1600819200000,"open":"306517","high":"307198","low":"297512","close":"299000","volume":"17.56307896"},{"timestamp":1600905600000,"open":"297601","high":"314022","low":"297567","close":"312501","volume":"26.26495053"},{"timestamp":1600992000000,"open":"312503","high":"313498","low":"308642","close":"311200","volume":"19.93530541"},{"timestamp":1601078400000,"open":"311406","high":"315126","low":"311000","close":"313086","volume":"11.45609081"},{"timestamp":1601164800000,"open":"313377","high":"315500","low":"309537","close":"314199","volume":"10.66616546"},{"timestamp":1601251200000,"open":"314205","high":"318888","low":"314205","close":"315652","volume":"27.41202229"},{"timestamp":1601337600000,"open":"315000","high":"317450","low":"310000","close":"314500","volume":"30.01497749"},{"timestamp":1601424000000,"open":"314500","high":"314600","low":"310700","close":"313150","volume":"8.79966656"},{"timestamp":1601510400000,"open":"313149","high":"316165","low":"305000","close":"307293","volume":"20.04795931"},{"timestamp":1601596800000,"open":"308227","high":"309904","low":"301143","close":"307088","volume":"14.36243782"},{"timestamp":1601683200000,"open":"306651","high":"307200","low":"305032","close":"306785","volume":"7.94717695"},{"timestamp":1601769600000,"open":"306500","high":"309997","low":"306457","close":"309690","volume":"7.14415003"},{"timestamp":1601856000000,"open":"308793","high":"312345","low":"307001","close":"311263","volume":"18.64084447"},{"timestamp":1601942400000,"open":"311308","high":"314815","low":"305744","close":"306590","volume":"41.25736219"},{"timestamp":1602028800000,"open":"305983","high":"309933","low":"305353","close":"307823","volume":"23.10427417"},{"timestamp":1602115200000,"open":"307506","high":"315799","low":"305050","close":"315699","volume":"32.79043732"},{"timestamp":1602201600000,"open":"315723","high":"319200","low":"313391","close":"319200","volume":"26.429535"},{"timestamp":1602288000000,"open":"319200","high":"327432","low":"318160","close":"322300","volume":"43.74996505"},{"timestamp":1602374400000,"open":"322500","high":"326850","low":"321853","close":"325498","volume":"21.24346761"},{"timestamp":1602460800000,"open":"325498","high":"333500","low":"322145","close":"329899","volume":"37.29768633"},{"timestamp":1602547200000,"open":"328000","high":"330000","low":"325228","close":"328000","volume":"27.46804341"},{"timestamp":1602633600000,"open":"327900","high":"332182","low":"325470","close":"328399","volume":"22.17915103"},{"timestamp":1602720000000,"open":"328499","high":"332033","low":"325470","close":"329701","volume":"17.87552035"},{"timestamp":1602806400000,"open":"329701","high":"331888","low":"323800","close":"327200","volume":"21.70077607"},{"timestamp":1602892800000,"open":"326390","high":"327748","low":"324370","close":"326100","volume":"6.86100949"},{"timestamp":1602979200000,"open":"326326","high":"329999","low":"326326","close":"327800","volume":"11.39960103"},{"timestamp":1603065600000,"open":"328002","high":"336000","low":"326802","close":"334487","volume":"47.98544017"},{"timestamp":1603152000000,"open":"334487","high":"342696","low":"333754","close":"339003","volume":"48.93821553"},{"timestamp":1603238400000,"open":"340000","high":"374000","low":"340000","close":"363039","volume":"105.49104547"},{"timestamp":1603324800000,"open":"363472","high":"374590","low":"361900","close":"369961","volume":"55.25106088"},{"timestamp":1603411200000,"open":"369931","high":"371449","low":"364559","close":"370000","volume":"49.78093646"},{"timestamp":1603497600000,"open":"369500","high":"374999","low":"368900","close":"372793","volume":"18.0113444"},{"timestamp":1603584000000,"open":"373500","high":"380000","low":"368000","close":"370280","volume":"36.71056732"},{"timestamp":1603670400000,"open":"370304","high":"377997","low":"366502","close":"373099","volume":"46.2343494"},{"timestamp":1603756800000,"open":"373098","high":"390434","low":"372501","close":"388073","volume":"50.79132413"},{"timestamp":1603843200000,"open":"388768","high":"394998","low":"368800","close":"379914","volume":"78.10917859"},{"timestamp":1603929600000,"open":"379914","high":"388990","low":"372000","close":"382697","volume":"48.80489829"},{"timestamp":1604016000000,"open":"382423","high":"389478","low":"376500","close":"388480","volume":"42.70889723"},{"timestamp":1604102400000,"open":"387565","high":"399800","low":"384400","close":"393744","volume":"71.12166103"},{"timestamp":1604188800000,"open":"393304","high":"395199","low":"390000","close":"391000","volume":"36.36477416"},{"timestamp":1604275200000,"open":"391391","high":"393898","low":"379000","close":"387000","volume":"59.35369715"},{"timestamp":1604361600000,"open":"387000","high":"399000","low":"381300","close":"397579","volume":"53.86248326"},{"timestamp":1604448000000,"open":"398900","high":"403000","low":"388500","close":"401169","volume":"78.90392037"},{"timestamp":1604534400000,"open":"401169","high":"446299","low":"401169","close":"443000","volume":"145.24167545"},{"timestamp":1604620800000,"open":"443350","high":"452291","low":"435000","close":"443042","volume":"82.01134012"},{"timestamp":1604707200000,"open":"444150","high":"447302","low":"410374","close":"420600","volume":"74.21577681"},{"timestamp":1604793600000,"open":"420500","high":"444460","low":"418850","close":"441400","volume":"32.02216702"},{"timestamp":1604880000000,"open":"441388","high":"449000","low":"423384","close":"438416","volume":"52.2657791"},{"timestamp":1604966400000,"open":"438551","high":"440834","low":"430901","close":"437940","volume":"24.29588964"},{"timestamp":1605052800000,"open":"435600","high":"451000","low":"435301","close":"446881","volume":"63.22504176"},{"timestamp":1605139200000,"open":"446484","high":"463529","low":"441400","close":"463000","volume":"83.59454725"},{"timestamp":1605225600000,"open":"463000","high":"469949","low":"456810","close":"466999","volume":"53.03873487"},{"timestamp":1605312000000,"open":"464823","high":"466116","low":"450588","close":"457433","volume":"35.41029624"},{"timestamp":1605398400000,"open":"457433","high":"460000","low":"452100","close":"455091","volume":"12.52960431"},{"timestamp":1605484800000,"open":"455091","high":"477147","low":"453006","close":"475300","volume":"59.14863812"},{"timestamp":1605571200000,"open":"475500","high":"505000","low":"470152","close":"501400","volume":"94.92149119"},{"timestamp":1605657600000,"open":"501400","high":"525800","low":"495000","close":"509000","volume":"109.78201684"},{"timestamp":1605744000000,"open":"509615","high":"515000","low":"495000","close":"506996","volume":"55.22999437"},{"timestamp":1605830400000,"open":"506996","high":"532998","low":"506996","close":"530391","volume":"54.66247607"},{"timestamp":1605916800000,"open":"530391","high":"538000","low":"526000","close":"530411","volume":"53.69195778"},{"timestamp":1606003200000,"open":"529601","high":"531793","low":"502986","close":"526458","volume":"74.00161605"},{"timestamp":1606089600000,"open":"525140","high":"533499","low":"514960","close":"524665","volume":"45.22222887"},{"timestamp":1606176000000,"open":"522507","high":"552000","low":"518000","close":"545297","volume":"88.2111214"},{"timestamp":1606262400000,"open":"545297","high":"552273","low":"530766","close":"535173","volume":"65.77140098"},{"timestamp":1606348800000,"open":"534375","high":"540627","low":"465999","close":"487900","volume":"167.98458816"},{"timestamp":1606435200000,"open":"490517","high":"498170","low":"470345","close":"488000","volume":"40.5689032"},{"timestamp":1606521600000,"open":"488000","high":"510000","low":"482580","close":"507000","volume":"26.79523003"},{"timestamp":1606608000000,"open":"507888","high":"520000","low":"501698","close":"516279","volume":"33.72641743"},{"timestamp":1606694400000,"open":"517500","high":"559889","low":"517500","close":"557060","volume":"97.84382236"},{"timestamp":1606780800000,"open":"557308","high":"564000","low":"517159","close":"537000","volume":"76.91385487"},{"timestamp":1606867200000,"open":"536000","high":"550926","low":"525000","close":"548853","volume":"24.21898482"},{"timestamp":1606953600000,"open":"548915","high":"554371","low":"538351","close":"551801","volume":"26.22016216"},{"timestamp":1607040000000,"open":"551000","high":"552627","low":"530856","close":"530886","volume":"37.28055616"},{"timestamp":1607126400000,"open":"530885","high":"542566","low":"530000","close":"541472","volume":"29.42989979"},{"timestamp":1607212800000,"open":"542092","high":"547222","low":"536000","close":"546895","volume":"22.05307377"},{"timestamp":1607299200000,"open":"546895","high":"547782","low":"536740","close":"541555","volume":"24.8019657"},{"timestamp":1607385600000,"open":"541556","high":"544359","low":"519000","close":"520099","volume":"47.35652718"},{"timestamp":1607472000000,"open":"519752","high":"526999","low":"500000","close":"525250","volume":"74.1819297"},{"timestamp":1607558400000,"open":"525240","high":"525240","low":"508000","close":"517507","volume":"36.56619375"},{"timestamp":1607644800000,"open":"516665","high":"516665","low":"498122","close":"512998","volume":"30.65416085"},{"timestamp":1607731200000,"open":"512996","high":"533300","low":"512996","close":"529833","volume":"12.3168307"},{"timestamp":1607817600000,"open":"529873","high":"545857","low":"528600","close":"538722","volume":"25.17287452"},{"timestamp":1607904000000,"open":"538679","high":"543505","low":"535510","close":"542300","volume":"22.54576838"},{"timestamp":1607990400000,"open":"542300","high":"549990","low":"537625","close":"546117","volume":"36.65069542"},{"timestamp":1608076800000,"open":"547148","high":"596969","low":"543777","close":"592000","volume":"91.93506614"},{"timestamp":1608163200000,"open":"592000","high":"663368","low":"587420","close":"637500","volume":"110.30106386"},{"timestamp":1608249600000,"open":"637113","high":"654908","low":"631000","close":"650114","volume":"36.41538946"},{"timestamp":1608336000000,"open":"650026","high":"675000","low":"643519","close":"670020","volume":"38.7503331"},{"timestamp":1608422400000,"open":"670000","high":"678400","low":"652775","close":"659001","volume":"39.78271229"},{"timestamp":1608508800000,"open":"659000","high":"675718","low":"620005","close":"643519","volume":"77.12431965"},{"timestamp":1608595200000,"open":"642222","high":"666999","low":"634444","close":"666999","volume":"50.48980333"},{"timestamp":1608681600000,"open":"666999","high":"675999","low":"644000","close":"658069","volume":"46.43764745"},{"timestamp":1608768000000,"open":"657018","high":"673000","low":"643550","close":"669768","volume":"44.26393683"},{"timestamp":1608854400000,"open":"670967","high":"695833","low":"662006","close":"695000","volume":"66.33754421"},{"timestamp":1608940800000,"open":"695001","high":"754726","low":"688006","close":"742387","volume":"57.83522913"},{"timestamp":1609027200000,"open":"745501","high":"799998","low":"724168","close":"742167","volume":"100.59530801"},{"timestamp":1609113600000,"open":"740168","high":"774535","low":"735263","close":"764666","volume":"42.38992581"},{"timestamp":1609200000000,"open":"764607","high":"766000","low":"733333","close":"766000","volume":"43.5675615"},{"timestamp":1609286400000,"open":"766800","high":"812400","low":"766800","close":"809006","volume":"69.62997766"},{"timestamp":1609372800000,"open":"809800","high":"825509","low":"792000","close":"814242","volume":"56.72572144"},{"timestamp":1609459200000,"open":"818000","high":"830000","low":"810544","close":"825000","volume":"29.38368293"},{"timestamp":1609545600000,"open":"825646","high":"930000","low":"820000","close":"907494","volume":"105.41521187"},{"timestamp":1609632000000,"open":"907494","high":"980000","low":"904019","close":"925000","volume":"98.87753893"},{"timestamp":1609718400000,"open":"925005","high":"952898","low":"800500","close":"883888","volume":"111.51157877"},{"timestamp":1609804800000,"open":"888888","high":"958996","low":"850000","close":"949993","volume":"53.36147755"},{"timestamp":1609891200000,"open":"949992","high":"1025000","low":"938000","close":"1020000","volume":"76.39004543"},{"timestamp":1609977600000,"open":"1022006","high":"1131358","low":"1020000","close":"1105000","volume":"82.52629241"},{"timestamp":1610064000000,"open":"1105902","high":"1180000","low":"1026428","close":"1147192","volume":"94.59385744"},{"timestamp":1610150400000,"open":"1148437","high":"1162002","low":"1100000","close":"1133488","volume":"33.88417419"},{"timestamp":1610236800000,"open":"1133489","high":"1161267","low":"1020001","close":"1093000","volume":"65.3019101"},{"timestamp":1610323200000,"open":"1084000","high":"1084000","low":"860333","close":"1003000","volume":"171.02791175"},{"timestamp":1610409600000,"open":"1003000","high":"1038998","low":"910346","close":"961905","volume":"58.57867485"},{"timestamp":1610496000000,"open":"954290","high":"1056500","low":"920202","close":"1051724","volume":"58.76296012"},{"timestamp":1610582400000,"open":"1051616","high":"1123834","low":"1035000","close":"1098140","volume":"66.67290694"},{"timestamp":1610668800000,"open":"1094755","high":"1111200","low":"970000","close":"1039916","volume":"59.53818525"},{"timestamp":1610755200000,"open":"1040259","high":"1066737","low":"1000006","close":"1016326","volume":"35.59542093"},{"timestamp":1610841600000,"open":"1013456","high":"1029392","low":"956001","close":"1000880","volume":"45.21685633"},{"timestamp":1610928000000,"open":"1003311","high":"1046868","low":"981500","close":"1033499","volume":"32.82367117"},{"timestamp":1611014400000,"open":"1032402","high":"1062676","low":"1013000","close":"1013000","volume":"45.44051949"},{"timestamp":1611100800000,"open":"1012000","high":"1024912","low":"948043","close":"1000000","volume":"81.2625223"},{"timestamp":1611187200000,"open":"1000485","high":"1001515","low":"865555","close":"865555","volume":"98.37801929"},{"timestamp":1611273600000,"open":"865555","high":"954956","low":"812205","close":"929591","volume":"74.34093533"},{"timestamp":1611360000000,"open":"929591","high":"940000","low":"892857","close":"907415","volume":"38.88672887"},{"timestamp":1611446400000,"open":"907415","high":"932413","low":"876000","close":"908783","volume":"35.35285642"},{"timestamp":1611532800000,"open":"907112","high":"978561","low":"902374","close":"911713","volume":"53.37148434"},{"timestamp":1611619200000,"open":"910256","high":"925999","low":"881006","close":"920000","volume":"51.22243317"},{"timestamp":1611705600000,"open":"920000","high":"920000","low":"839400","close":"862108","volume":"61.0895078"},{"timestamp":1611792000000,"open":"863414","high":"946800","low":"856538","close":"934149","volume":"42.3907794"},{"timestamp":1611878400000,"open":"934149","high":"1075000","low":"900000","close":"965101","volume":"146.25367843"},{"timestamp":1611964800000,"open":"967856","high":"980759","low":"929729","close":"964412","volume":"51.82156966"},{"timestamp":1612051200000,"open":"964412","high":"966200","low":"917934","close":"940100","volume":"42.47984937"},{"timestamp":1612137600000,"open":"940100","high":"976432","low":"920774","close":"942727","volume":"67.89819786"},{"timestamp":1612224000000,"open":"941094","high":"999800","low":"940638","close":"990376","volume":"60.32835093"},{"timestamp":1612310400000,"open":"990376","high":"1049999","low":"988453","close":"1048500","volume":"61.94457495"},{"timestamp":1612396800000,"open":"1048500","high":"1080000","low":"1020000","close":"1041900","volume":"82.83211833"},{"timestamp":1612483200000,"open":"1041342","high":"1074716","low":"1034130","close":"1074576","volume":"45.78299748"},{"timestamp":1612569600000,"open":"1074999","high":"1147938","low":"1074999","close":"1103329","volume":"88.48772027"},{"timestamp":1612656000000,"open":"1102618","high":"1120330","low":"1060000","close":"1101500","volume":"46.81688944"},{"timestamp":1612742400000,"open":"1101315","high":"1287887","low":"1076666","close":"1287887","volume":"116.86699336"},{"timestamp":1612828800000,"open":"1287887","high":"1349999","low":"1272624","close":"1310006","volume":"85.37071072"},{"timestamp":1612915200000,"open":"1310050","high":"1334567","low":"1238000","close":"1270008","volume":"55.861836"},{"timestamp":1613001600000,"open":"1270000","high":"1362209","low":"1252088","close":"1346938","volume":"43.38322185"},{"timestamp":1613088000000,"open":"1349998","high":"1370000","low":"1312000","close":"1337138","volume":"49.93017269"},{"timestamp":1613174400000,"open":"1335567","high":"1349810","low":"1313000","close":"1330715","volume":"28.28598108"},{"timestamp":1613260800000,"open":"1330448","high":"1392000","low":"1330000","close":"1375500","volume":"34.53880261"},{"timestamp":1613347200000,"open":"1375500","high":"1382999","low":"1314343","close":"1351006","volume":"36.98003274"},{"timestamp":1613433600000,"open":"1350427","high":"1410000","low":"1334666","close":"1385500","volume":"36.32394974"},{"timestamp":1613520000000,"open":"1385500","high":"1466800","low":"1382000","close":"1458182","volume":"50.32551779"},{"timestamp":1613606400000,"open":"1458182","high":"1469428","low":"1435000","close":"1455685","volume":"28.33286291"},{"timestamp":1613692800000,"open":"1452009","high":"1580000","low":"1435000","close":"1571910","volume":"55.58987"},{"timestamp":1613779200000,"open":"1573877","high":"1624999","low":"1545000","close":"1586006","volume":"55.75749639"},{"timestamp":1613865600000,"open":"1586006","high":"1644000","low":"1579006","close":"1627275","volume":"29.3879038"},{"timestamp":1613952000000,"open":"1627275","high":"1627275","low":"1325398","close":"1538999","volume":"103.14551792"},{"timestamp":1614038400000,"open":"1537006","high":"1537006","low":"1321235","close":"1400000","volume":"93.84117904"},{"timestamp":1614124800000,"open":"1399140","high":"1478800","low":"1350000","close":"1420862","volume":"54.61756676"},{"timestamp":1614211200000,"open":"1423030","high":"1472622","low":"1350000","close":"1350000","volume":"58.72126224"},{"timestamp":1614297600000,"open":"1350000","high":"1386363","low":"1270000","close":"1332739","volume":"55.16798933"},{"timestamp":1614384000000,"open":"1332866","high":"1383290","low":"1300000","close":"1320005","volume":"28.73806353"},{"timestamp":1614470400000,"open":"1320001","high":"1335454","low":"1216005","close":"1279006","volume":"45.59320143"},{"timestamp":1614556800000,"open":"1277735","high":"1400000","low":"1271521","close":"1400000","volume":"40.16714269"},{"timestamp":1614643200000,"open":"1400000","high":"1418959","low":"1340009","close":"1370888","volume":"39.09649964"},{"timestamp":1614729600000,"open":"1370888","high":"1482000","low":"1370888","close":"1421000","volume":"46.00170569"},{"timestamp":1614816000000,"open":"1420909","high":"1455454","low":"1356971","close":"1375000","volume":"40.5979207"},{"timestamp":1614902400000,"open":"1375000","high":"1399997","low":"1321888","close":"1385999","volume":"32.9129923"},{"timestamp":1614988800000,"open":"1386363","high":"1392800","low":"1339000","close":"1379344","volume":"17.10720118"},{"timestamp":1615075200000,"open":"1385800","high":"1440128","low":"1383068","close":"1439000","volume":"27.47940425"},{"timestamp":1615161600000,"open":"1434062","high":"1472727","low":"1401645","close":"1472727","volume":"27.80202364"},{"timestamp":1615248000000,"open":"1472727","high":"1554800","low":"1462510","close":"1554800","volume":"59.83126308"},{"timestamp":1615334400000,"open":"1554999","high":"1619888","low":"1510000","close":"1586850","volume":"50.19065524"},{"timestamp":1615420800000,"open":"1578439","high":"1634692","low":"1549999","close":"1630899","volume":"36.73599932"},{"timestamp":1615507200000,"open":"1630900","high":"1635240","low":"1582000","close":"1627983","volume":"29.77207254"},{"timestamp":1615593600000,"open":"1626018","high":"1736000","low":"1600001","close":"1729997","volume":"52.25911828"},{"timestamp":1615680000000,"open":"1727006","high":"1739997","low":"1673204","close":"1673204","volume":"39.23961827"},{"timestamp":1615766400000,"open":"1673204","high":"1710000","low":"1574466","close":"1603980","volume":"51.45394248"},{"timestamp":1615852800000,"open":"1595000","high":"1620999","low":"1522291","close":"1618880","volume":"46.30929866"},{"timestamp":1615939200000,"open":"1619183","high":"1675499","low":"1560000","close":"1669999","volume":"33.93147528"},{"timestamp":1616025600000,"open":"1669999","high":"1705050","low":"1636081","close":"1651700","volume":"32.24516444"},{"timestamp":1616112000000,"open":"1647006","high":"1690518","low":"1613001","close":"1663000","volume":"26.53594865"},{"timestamp":1616198400000,"open":"1663000","high":"1700000","low":"1660000","close":"1669359","volume":"20.64858003"},{"timestamp":1616284800000,"open":"1666666","high":"1682496","low":"1610000","close":"1657549","volume":"26.19300137"},{"timestamp":1616371200000,"open":"1653748","high":"1672898","low":"1570000","close":"1570000","volume":"34.59115828"},{"timestamp":1616457600000,"open":"1570000","high":"1615414","low":"1550000","close":"1575002","volume":"41.22106489"},{"timestamp":1616544000000,"open":"1576896","high":"1650500","low":"1511421","close":"1530000","volume":"53.1016403"},{"timestamp":1616630400000,"open":"1530000","high":"1558888","low":"1484000","close":"1505000","volume":"47.27304035"},{"timestamp":1616716800000,"open":"1505000","high":"1602564","low":"1505000","close":"1602564","volume":"25.54198599"},{"timestamp":1616803200000,"open":"1602631","high":"1631000","low":"1571053","close":"1610004","volume":"22.1645378"},{"timestamp":1616889600000,"open":"1615968","high":"1631328","low":"1590750","close":"1617000","volume":"15.97398939"},{"timestamp":1616976000000,"open":"1617142","high":"1676000","low":"1593000","close":"1655000","volume":"35.84680224"},{"timestamp":1617062400000,"open":"1654993","high":"1690000","low":"1640000","close":"1678004","volume":"20.91027319"},{"timestamp":1617148800000,"open":"1678900","high":"1700000","low":"1635000","close":"1676000","volume":"29.89854088"},{"timestamp":1617235200000,"open":"1675000","high":"1695331","low":"1668571","close":"1682000","volume":"17.9099334"},{"timestamp":1617321600000,"open":"1682000","high":"1710000","low":"1679630","close":"1689006","volume":"23.42308915"},{"timestamp":1617408000000,"open":"1689627","high":"1703500","low":"1634000","close":"1640000","volume":"21.11880332"},{"timestamp":1617494400000,"open":"1640000","high":"1684799","low":"1625000","close":"1680000","volume":"19.80369327"},{"timestamp":1617580800000,"open":"1678215","high":"1692630","low":"1645905","close":"1681578","volume":"18.15685639"},{"timestamp":1617667200000,"open":"1681666","high":"1693196","low":"1658270","close":"1668900","volume":"25.66644104"},{"timestamp":1617753600000,"open":"1668900","high":"1680023","low":"1616890","close":"1628528","volume":"37.23707071"},{"timestamp":1617840000000,"open":"1630000","high":"1673000","low":"1624006","close":"1669556","volume":"22.76914032"},{"timestamp":1617926400000,"open":"1669556","high":"1686613","low":"1662006","close":"1672006","volume":"20.94401782"},{"timestamp":1618012800000,"open":"1672006","high":"1738688","low":"1666666","close":"1715464","volume":"48.47146605"},{"timestamp":1618099200000,"open":"1715464","high":"1733887","low":"1709044","close":"1727089","volume":"16.25739471"},{"timestamp":1618185600000,"open":"1729999","high":"1759992","low":"1718814","close":"1735936","volume":"26.19388489"},{"timestamp":1618272000000,"open":"1735227","high":"1840999","low":"1732871","close":"1840999","volume":"37.82770733"},{"timestamp":1618358400000,"open":"1841500","high":"1881335","low":"1799000","close":"1823005","volume":"40.82159963"},{"timestamp":1618444800000,"open":"1823006","high":"1849373","low":"1814000","close":"1841682","volume":"24.50347815"},{"timestamp":1618531200000,"open":"1841005","high":"1845000","low":"1771256","close":"1799999","volume":"29.73107799"},{"timestamp":1618617600000,"open":"1799999","high":"1829876","low":"1771000","close":"1782333","volume":"14.24876219"},{"timestamp":1618704000000,"open":"1787548","high":"1800000","low":"1633001","close":"1684259","volume":"49.07710629"},{"timestamp":1618790400000,"open":"1684259","high":"1707654","low":"1612963","close":"1652153","volume":"32.61475914"},{"timestamp":1618876800000,"open":"1650100","high":"1666788","low":"1590760","close":"1646500","volume":"30.84938314"},{"timestamp":1618963200000,"open":"1653695","high":"1656599","low":"1559000","close":"1563959","volume":"37.74071022"},{"timestamp":1619049600000,"open":"1563958","high":"1586111","low":"1478000","close":"1499999","volume":"59.74079283"},{"timestamp":1619136000000,"open":"1499999","high":"1508905","low":"1386453","close":"1480555","volume":"71.58746449"},{"timestamp":1619222400000,"open":"1481897","high":"1486999","low":"1422000","close":"1451858","volume":"13.97947595"},{"timestamp":1619308800000,"open":"1450000","high":"1461339","low":"1376757","close":"1423754","volume":"21.43764947"},{"timestamp":1619395200000,"open":"1431454","high":"1559999","low":"1421178","close":"1543001","volume":"26.89108721"},{"timestamp":1619481600000,"open":"1545805","high":"1577436","low":"1526316","close":"1560101","volume":"23.57359219"},{"timestamp":1619568000000,"open":"1562500","high":"1580000","low":"1524568","close":"1542415","volume":"20.79438895"},{"timestamp":1619654400000,"open":"1542009","high":"1548843","low":"1485750","close":"1516114","volume":"19.95218355"},{"timestamp":1619740800000,"open":"1516114","high":"1632000","low":"1506000","close":"1632000","volume":"26.34322013"},{"timestamp":1619827200000,"open":"1632000","high":"1647999","low":"1610100","close":"1632249","volume":"14.99520847"},{"timestamp":1619913600000,"open":"1630920","high":"1639999","low":"1592855","close":"1603001","volume":"17.44465448"},{"timestamp":1620000000000,"open":"1604000","high":"1663886","low":"1602000","close":"1617621","volume":"28.5576958"},{"timestamp":1620086400000,"open":"1616096","high":"1617621","low":"1507599","close":"1507971","volume":"34.98818219"},{"timestamp":1620172800000,"open":"1506800","high":"1633333","low":"1501500","close":"1619000","volume":"26.02916713"},{"timestamp":1620259200000,"open":"1621601","high":"1640999","low":"1571428","close":"1602038","volume":"17.64623309"},{"timestamp":1620345600000,"open":"1595001","high":"1643500","low":"1565000","close":"1619161","volume":"18.17292085"},{"timestamp":1620432000000,"open":"1619160","high":"1673469","low":"1611750","close":"1657970","volume":"25.22078437"},{"timestamp":1620518400000,"open":"1657969","high":"1666999","low":"1596000","close":"1639658","volume":"13.78899972"},{"timestamp":1620604800000,"open":"1641168","high":"1668865","low":"1570000","close":"1597038","volume":"28.5146567"},{"timestamp":1620691200000,"open":"1597038","high":"1619410","low":"1554000","close":"1610178","volume":"21.93793654"},{"timestamp":1620777600000,"open":"1610179","high":"1633000","low":"1425888","close":"1428212","volume":"36.47155304"},{"timestamp":1620864000000,"open":"1428212","high":"1474489","low":"1356898","close":"1422449","volume":"51.2226841"},{"timestamp":1620950400000,"open":"1431578","high":"1464999","low":"1405000","close":"1431578","volume":"32.47636356"},{"timestamp":1621036800000,"open":"1431578","high":"1446144","low":"1340063","close":"1343676","volume":"23.00168851"},{"timestamp":1621123200000,"open":"1353063","high":"1416999","low":"1280000","close":"1335000","volume":"23.65301254"},{"timestamp":1621209600000,"open":"1335000","high":"1336733","low":"1201000","close":"1245680","volume":"57.26651516"},{"timestamp":1621296000000,"open":"1256999","high":"1300000","low":"1212001","close":"1225000","volume":"31.16422223"},{"timestamp":1621382400000,"open":"1221000","high":"1236213","low":"854000","close":"1062771","volume":"100.01292034"},{"timestamp":1621468800000,"open":"1070000","high":"1220000","low":"1011010","close":"1158922","volume":"53.79813579"},{"timestamp":1621555200000,"open":"1158922","high":"1206885","low":"970000","close":"1088885","volume":"37.19178589"},{"timestamp":1621641600000,"open":"1067548","high":"1119072","low":"1019142","close":"1076116","volume":"24.32726909"},{"timestamp":1621728000000,"open":"1066864","high":"1099997","low":"900000","close":"997900","volume":"56.31904497"},{"timestamp":1621814400000,"open":"999000","high":"1119999","low":"983392","close":"1093988","volume":"41.76461989"},{"timestamp":1621900800000,"open":"1094413","high":"1125999","low":"1031333","close":"1075001","volume":"29.73130148"},{"timestamp":1621987200000,"open":"1082550","high":"1146500","low":"1068846","close":"1109623","volume":"16.45315915"},{"timestamp":1622073600000,"open":"1102223","high":"1131497","low":"1049999","close":"1079468","volume":"18.90628489"},{"timestamp":1622160000000,"open":"1079468","high":"1090494","low":"981222","close":"1003500","volume":"27.10787238"},{"timestamp":1622246400000,"open":"1010344","high":"1043448","low":"950000","close":"978575","volume":"19.18723075"},{"timestamp":1622332800000,"open":"984736","high":"1023333","low":"948271","close":"1000273","volume":"9.8157009"},{"timestamp":1622419200000,"open":"998000","high":"1040928","low":"959615","close":"1034454","volume":"24.28112621"},{"timestamp":1622505600000,"open":"1034454","high":"1050642","low":"995356","close":"1016803","volume":"8.47774634"},{"timestamp":1622592000000,"open":"1020354","high":"1059763","low":"1000656","close":"1043877","volume":"11.22129253"},{"timestamp":1622678400000,"open":"1043877","high":"1092586","low":"1032436","close":"1086317","volume":"8.87975719"},{"timestamp":1622764800000,"open":"1088870","high":"1088899","low":"996000","close":"1020886","volume":"16.94298573"},{"timestamp":1622851200000,"open":"1028852","high":"1056995","low":"980000","close":"989636","volume":"17.73862148"},{"timestamp":1622937600000,"open":"995238","high":"1019139","low":"986923","close":"996923","volume":"11.06568488"},{"timestamp":1623024000000,"open":"997243","high":"1028837","low":"931928","close":"934374","volume":"30.89740971"},{"timestamp":1623110400000,"open":"934374","high":"947044","low":"871798","close":"934248","volume":"40.13462459"},{"timestamp":1623196800000,"open":"934243","high":"1040701","low":"905525","close":"1035239","volume":"25.69624631"},{"timestamp":1623283200000,"open":"1038450","high":"1061993","low":"992476","close":"1021944","volume":"19.86598241"},{"timestamp":1623369600000,"open":"1017194","high":"1044998","low":"1000000","close":"1036000","volume":"10.31546411"},{"timestamp":1623456000000,"open":"1034235","high":"1039999","low":"965434","close":"989883","volume":"15.483355"},{"timestamp":1623542400000,"open":"987428","high":"1090000","low":"970002","close":"1082999","volume":"13.88085444"},{"timestamp":1623628800000,"open":"1085541","high":"1134450","low":"1072730","close":"1114166","volume":"32.23016796"},{"timestamp":1623715200000,"open":"1117999","high":"1145845","low":"1098634","close":"1113877","volume":"14.84849367"},{"timestamp":1623801600000,"open":"1110000","high":"1119822","low":"1060275","close":"1060275","volume":"16.71129814"},{"timestamp":1623888000000,"open":"1064514","high":"1100000","low":"1046666","close":"1059845","volume":"16.09683001"},{"timestamp":1623974400000,"open":"1059845","high":"1065804","low":"989429","close":"1004630","volume":"18.40171605"},{"timestamp":1624060800000,"open":"1002630","high":"1021807","low":"977564","close":"1001494","volume":"15.57578352"},{"timestamp":1624147200000,"open":"995500","high":"1003965","low":"931930","close":"994101","volume":"22.71474769"},{"timestamp":1624233600000,"open":"994101","high":"994101","low":"885000","close":"896985","volume":"32.48098078"},{"timestamp":1624320000000,"open":"896985","high":"935999","low":"820000","close":"912558","volume":"46.43863737"},{"timestamp":1624406400000,"open":"916071","high":"975000","low":"896282","close":"945128","volume":"26.33525091"},{"timestamp":1624492800000,"open":"947785","high":"985000","low":"908001","close":"970917","volume":"26.84730997"},{"timestamp":1624579200000,"open":"972500","high":"990256","low":"881090","close":"890000","volume":"27.45511945"},{"timestamp":1624665600000,"open":"886181","high":"917980","low":"847931","close":"904376","volume":"25.11023167"},{"timestamp":1624752000000,"open":"905641","high":"966249","low":"905641","close":"963250","volume":"20.18143502"},{"timestamp":1624838400000,"open":"966600","high":"973333","low":"950535","close":"960815","volume":"19.03018416"},{"timestamp":1624924800000,"open":"960816","high":"1019640","low":"954141","close":"1002531","volume":"19.56929133"},{"timestamp":1625011200000,"open":"1002586","high":"1007956","low":"953869","close":"978687","volume":"21.02872288"},{"timestamp":1625097600000,"open":"976413","high":"977476","low":"921591","close":"942720","volume":"11.68641347"},{"timestamp":1625184000000,"open":"942720","high":"950046","low":"920000","close":"950046","volume":"7.97432501"},{"timestamp":1625270400000,"open":"946090","high":"977999","low":"938577","close":"968394","volume":"9.66272978"},{"timestamp":1625356800000,"open":"967371","high":"999812","low":"965123","close":"985000","volume":"7.79963615"},{"timestamp":1625443200000,"open":"985000","high":"985000","low":"931185","close":"944256","volume":"16.34478946"},{"timestamp":1625529600000,"open":"946781","high":"979999","low":"942000","close":"960000","volume":"8.95067233"},{"timestamp":1625616000000,"open":"960180","high":"977000","low":"948499","close":"948499","volume":"9.0647729"},{"timestamp":1625702400000,"open":"947857","high":"947857","low":"909900","close":"928502","volume":"14.1234456"},{"timestamp":1625788800000,"open":"925000","high":"960000","low":"915000","close":"952239","volume":"12.95541928"},{"timestamp":1625875200000,"open":"952718","high":"960236","low":"931392","close":"946071","volume":"8.40438631"},{"timestamp":1625961600000,"open":"943592","high":"970000","low":"938691","close":"961679","volume":"9.34164256"},{"timestamp":1626048000000,"open":"959485","high":"970000","low":"921521","close":"934660","volume":"15.76700358"},{"timestamp":1626134400000,"open":"932008","high":"939892","low":"911500","close":"920028","volume":"18.40198715"},{"timestamp":1626220800000,"open":"922500","high":"929375","low":"896000","close":"923349","volume":"8.886844"},{"timestamp":1626307200000,"open":"921728","high":"936395","low":"880000","close":"896956","volume":"6.96525549"},{"timestamp":1626393600000,"open":"891392","high":"906506","low":"880000","close":"883538","volume":"6.22076055"},{"timestamp":1626480000000,"open":"883538","high":"900000","low":"882000","close":"890448","volume":"4.9255359"},{"timestamp":1626566400000,"open":"889111","high":"916583","low":"882000","close":"893105","volume":"7.07674215"},{"timestamp":1626652800000,"open":"893796","high":"900000","low":"862203","close":"868249","volume":"13.17982402"},{"timestamp":1626739200000,"open":"867287","high":"870500","low":"828898","close":"839001","volume":"12.71949452"},{"timestamp":1626825600000,"open":"835996","high":"922355","low":"833000","close":"904600","volume":"20.01831537"},{"timestamp":1626912000000,"open":"904600","high":"915000","low":"893358","close":"906604","volume":"6.84304004"},{"timestamp":1626998400000,"open":"909333","high":"945000","low":"902030","close":"945000","volume":"12.30196767"},{"timestamp":1627084800000,"open":"945000","high":"969125","low":"938000","close":"961633","volume":"15.81067807"},{"timestamp":1627171200000,"open":"961633","high":"988000","low":"948630","close":"988000","volume":"13.91969213"},{"timestamp":1627257600000,"open":"988000","high":"1139646","low":"984967","close":"1046586","volume":"51.28890499"},{"timestamp":1627344000000,"open":"1044841","high":"1108000","low":"1021441","close":"1108000","volume":"26.60441225"},{"timestamp":1627430400000,"open":"1106233","high":"1149916","low":"1094275","close":"1124865","volume":"25.59510054"},{"timestamp":1627516800000,"open":"1124865","high":"1140000","low":"1109001","close":"1125082","volume":"20.1892134"},{"timestamp":1627603200000,"open":"1123356","high":"1180000","low":"1080876","close":"1180000","volume":"31.99818561"},{"timestamp":1627689600000,"open":"1180612","high":"1189405","low":"1156692","close":"1166279","volume":"20.01961734"},{"timestamp":1627776000000,"open":"1162634","high":"1194344","low":"1113266","close":"1120000","volume":"17.42414984"},{"timestamp":1627862400000,"open":"1120000","high":"1143615","low":"1086400","close":"1100308","volume":"18.07497626"},{"timestamp":1627948800000,"open":"1095000","high":"1113565","low":"1062777","close":"1072121","volume":"14.61256411"},{"timestamp":1628035200000,"open":"1072121","high":"1119847","low":"1054889","close":"1112555","volume":"20.68598023"},{"timestamp":1628121600000,"open":"1113678","high":"1155092","low":"1048353","close":"1140633","volume":"28.70740881"},{"timestamp":1628208000000,"open":"1140633","high":"1200000","low":"1113766","close":"1190000","volume":"41.62250726"},{"timestamp":1628294400000,"open":"1192865","high":"1247959","low":"1188381","close":"1243272","volume":"32.28260768"},{"timestamp":1628380800000,"open":"1242337","high":"1264000","low":"1210121","close":"1226738","volume":"16.71320978"},{"timestamp":1628467200000,"open":"1221000","high":"1295551","low":"1200000","close":"1289885","volume":"32.71842551"},{"timestamp":1628553600000,"open":"1289885","high":"1299999","low":"1250000","close":"1272222","volume":"15.22374243"},{"timestamp":1628640000000,"open":"1270898","high":"1300000","low":"1268882","close":"1275555","volume":"18.56134323"},{"timestamp":1628726400000,"open":"1275555","high":"1292054","low":"1230000","close":"1242849","volume":"16.97403844"},{"timestamp":1628812800000,"open":"1245000","high":"1330000","low":"1243139","close":"1329983","volume":"17.79179754"},{"timestamp":1628899200000,"open":"1330000","high":"1340909","low":"1290000","close":"1320000","volume":"9.0657837"},{"timestamp":1628985600000,"open":"1320000","high":"1325000","low":"1281021","close":"1318612","volume":"9.7164478"},{"timestamp":1629072000000,"open":"1316024","high":"1338749","low":"1285000","close":"1289143","volume":"12.47261356"},{"timestamp":1629158400000,"open":"1287654","high":"1317405","low":"1255500","close":"1257788","volume":"21.47503928"},{"timestamp":1629244800000,"open":"1259963","high":"1286750","low":"1245392","close":"1260493","volume":"14.25940759"},{"timestamp":1629331200000,"open":"1260353","high":"1311102","low":"1238443","close":"1308394","volume":"10.75232858"},{"timestamp":1629417600000,"open":"1308395","high":"1375000","low":"1305452","close":"1375000","volume":"22.06096227"},{"timestamp":1629504000000,"open":"1368828","high":"1387279","low":"1350000","close":"1372241","volume":"13.01318565"},{"timestamp":1629590400000,"open":"1370330","high":"1382932","low":"1344483","close":"1382932","volume":"7.93785341"},{"timestamp":1629676800000,"open":"1382932","high":"1410872","low":"1380000","close":"1391403","volume":"13.44199243"},{"timestamp":1629763200000,"open":"1390781","high":"1399144","low":"1341253","close":"1344406","volume":"16.92176706"},{"timestamp":1629849600000,"open":"1344406","high":"1377655","low":"1327502","close":"1375976","volume":"10.17065159"},{"timestamp":1629936000000,"open":"1376847","high":"1380998","low":"1306331","close":"1318075","volume":"12.13225535"},{"timestamp":1630022400000,"open":"1318075","high":"1375510","low":"1305000","close":"1372001","volume":"8.45937401"},{"timestamp":1630108800000,"open":"1372001","high":"1380650","low":"1361250","close":"1369049","volume":"7.02179905"},{"timestamp":1630195200000,"open":"1370000","high":"1390000","low":"1343466","close":"1371093","volume":"9.37258328"},{"timestamp":1630281600000,"open":"1367812","high":"1367812","low":"1305999","close":"1316764","volume":"10.73523781"},{"timestamp":1630368000000,"open":"1313269","high":"1340660","low":"1308108","close":"1320823","volume":"24.14524181"},{"timestamp":1630454400000,"open":"1315000","high":"1360000","low":"1302000","close":"1352000","volume":"19.70621933"},{"timestamp":1630540800000,"open":"1352000","high":"1395000","low":"1351372","close":"1372000","volume":"19.97300931"},{"timestamp":1630627200000,"open":"1373170","high":"1414944","low":"1351001","close":"1390781","volume":"24.12867414"},{"timestamp":1630713600000,"open":"1390781","high":"1405745","low":"1380000","close":"1388878","volume":"6.63748354"},{"timestamp":1630800000000,"open":"1388878","high":"1439400","low":"1382870","close":"1433255","volume":"7.1463863"},{"timestamp":1630886400000,"open":"1433908","high":"1463965","low":"1426123","close":"1461001","volume":"11.31659606"},{"timestamp":1630972800000,"open":"1463000","high":"1470000","low":"1240001","close":"1310612","volume":"37.43498474"},{"timestamp":1631059200000,"open":"1310933","high":"1335776","low":"1255000","close":"1295118","volume":"25.88555855"},{"timestamp":1631145600000,"open":"1294708","high":"1319745","low":"1280000","close":"1292765","volume":"11.09182292"},{"timestamp":1631232000000,"open":"1294000","high":"1310000","low":"1242818","close":"1254124","volume":"19.16360768"},{"timestamp":1631318400000,"open":"1255471","high":"1288000","low":"1254950","close":"1260419","volume":"7.11044276"},{"timestamp":1631404800000,"open":"1266706","high":"1299295","low":"1260419","close":"1298845","volume":"7.14841002"},{"timestamp":1631491200000,"open":"1295355","high":"1312972","low":"1211573","close":"1257000","volume":"22.45931447"},{"timestamp":1631577600000,"open":"1264639","high":"1313000","low":"1255000","close":"1310483","volume":"11.69517346"},{"timestamp":1631664000000,"open":"1310483","high":"1345408","low":"1300556","close":"1338281","volume":"9.35641322"},{"timestamp":1631750400000,"open":"1338281","high":"1351716","low":"1315000","close":"1331169","volume":"8.49356802"},{"timestamp":1631836800000,"open":"1332426","high":"1340000","low":"1312470","close":"1325603","volume":"8.35219319"},{"timestamp":1631923200000,"open":"1321216","high":"1360818","low":"1317088","close":"1348123","volume":"4.20000094"},{"timestamp":1632009600000,"open":"1348124","high":"1352052","low":"1315000","close":"1323347","volume":"2.23620199"},{"timestamp":1632096000000,"open":"1321000","high":"1324435","low":"1203000","close":"1212000","volume":"16.90653251"},{"timestamp":1632182400000,"open":"1212033","high":"1226012","low":"1132101","close":"1146000","volume":"16.20524853"},{"timestamp":1632268800000,"open":"1146000","high":"1232164","low":"1146000","close":"1221355","volume":"14.05829703"},{"timestamp":1632355200000,"open":"1223377","high":"1255891","low":"1210000","close":"1255890","volume":"4.82753229"},{"timestamp":1632441600000,"open":"1255890","high":"1264771","low":"1148000","close":"1197348","volume":"14.30320051"},{"timestamp":1632528000000,"open":"1194972","high":"1205440","low":"1175138","close":"1195093","volume":"2.63606604"},{"timestamp":1632614400000,"open":"1192623","high":"1226464","low":"1148000","close":"1210622","volume":"7.43694451"},{"timestamp":1632700800000,"open":"1208858","high":"1236993","low":"1176923","close":"1176923","volume":"8.73805383"},{"timestamp":1632787200000,"open":"1175138","high":"1193086","low":"1141355","close":"1144193","volume":"12.037756"},{"timestamp":1632873600000,"open":"1148971","high":"1188180","low":"1143490","close":"1161079","volume":"5.76344257"},{"timestamp":1632960000000,"open":"1160152","high":"1226666","low":"1160152","close":"1221467","volume":"9.51606936"},{"timestamp":1633046400000,"open":"1224888","high":"1343405","low":"1207851","close":"1335469","volume":"19.67732933"},{"timestamp":1633132800000,"open":"1338281","high":"1340861","low":"1320873","close":"1326525","volume":"7.02827257"},{"timestamp":1633219200000,"open":"1327791","high":"1362429","low":"1312186","close":"1341908","volume":"8.38660024"},{"timestamp":1633305600000,"open":"1341400","high":"1378000","low":"1316000","close":"1370000","volume":"12.05496375"},{"timestamp":1633392000000,"open":"1371599","high":"1441000","low":"1370000","close":"1435608","volume":"16.46045121"},{"timestamp":1633478400000,"open":"1435429","high":"1549860","low":"1413500","close":"1543473","volume":"29.36782312"},{"timestamp":1633564800000,"open":"1541108","high":"1541108","low":"1494984","close":"1500000","volume":"16.26210608"},{"timestamp":1633651200000,"open":"1505473","high":"1566001","low":"1504045","close":"1513500","volume":"16.86063108"},{"timestamp":1633737600000,"open":"1513500","high":"1555512","low":"1513500","close":"1547510","volume":"6.53406558"},{"timestamp":1633824000000,"open":"1547510","high":"1580000","low":"1529487","close":"1531164","volume":"10.6248509"},{"timestamp":1633910400000,"open":"1534328","high":"1617890","low":"1530998","close":"1610888","volume":"18.46067777"},{"timestamp":1633996800000,"open":"1604345","high":"1618888","low":"1523800","close":"1580000","volume":"19.55828393"},{"timestamp":1634083200000,"open":"1576999","high":"1615920","low":"1530856","close":"1604128","volume":"10.68395052"},{"timestamp":1634169600000,"open":"1608982","high":"1634484","low":"1598971","close":"1603033","volume":"12.74907011"},{"timestamp":1634256000000,"open":"1601513","high":"1740009","low":"1593635","close":"1717863","volume":"25.61653478"},{"timestamp":1634342400000,"open":"1720666","high":"1740000","low":"1677834","close":"1704122","volume":"21.20414336"},{"timestamp":1634428800000,"open":"1704122","high":"1723710","low":"1655000","close":"1716992","volume":"11.81264137"},{"timestamp":1634515200000,"open":"1716085","high":"1744899","low":"1684999","close":"1729892","volume":"15.73407613"},{"timestamp":1634601600000,"open":"1729892","high":"1788665","low":"1711813","close":"1788655","volume":"28.29136482"},{"timestamp":1634688000000,"open":"1788665","high":"1855000","low":"1774999","close":"1827663","volume":"36.12888846"},{"timestamp":1634774400000,"open":"1832567","high":"1850000","low":"1737000","close":"1738238","volume":"30.53073844"},{"timestamp":1634860800000,"open":"1738238","high":"1788540","low":"1675006","close":"1697431","volume":"29.51327501"},{"timestamp":1634947200000,"open":"1691623","high":"1724836","low":"1675001","close":"1718056","volume":"13.87455774"},{"timestamp":1635033600000,"open":"1714268","high":"1719615","low":"1670000","close":"1702204","volume":"9.9357547"},{"timestamp":1635120000000,"open":"1702204","high":"1778007","low":"1701001","close":"1753900","volume":"17.52511424"},{"timestamp":1635206400000,"open":"1755999","high":"1759795","low":"1674601","close":"1687048","volume":"14.0659276"},{"timestamp":1635292800000,"open":"1687048","high":"1716998","low":"1630776","close":"1639400","volume":"27.03827743"},{"timestamp":1635379200000,"open":"1640800","high":"1730181","low":"1620001","close":"1692665","volume":"19.35644501"},{"timestamp":1635465600000,"open":"1692649","high":"1750080","low":"1685000","close":"1734000","volume":"16.79318494"},{"timestamp":1635552000000,"open":"1734000","high":"1734000","low":"1704001","close":"1726500","volume":"7.45420992"},{"timestamp":1635638400000,"open":"1726500","high":"1740000","low":"1681951","close":"1719937","volume":"8.59335561"},{"timestamp":1635724800000,"open":"1716925","high":"1740000","low":"1675001","close":"1702245","volume":"10.47990922"},{"timestamp":1635811200000,"open":"1702245","high":"1787858","low":"1698341","close":"1761999","volume":"18.31203896"},{"timestamp":1635897600000,"open":"1762999","high":"1771739","low":"1700000","close":"1760998","volume":"12.80957112"},{"timestamp":1635984000000,"open":"1759284","high":"1760999","low":"1705001","close":"1719746","volume":"11.5920364"},{"timestamp":1636070400000,"open":"1719746","high":"1751381","low":"1707631","close":"1709500","volume":"8.15996426"},{"timestamp":1636156800000,"open":"1709955","high":"1728115","low":"1693719","close":"1721114","volume":"10.13035098"},{"timestamp":1636243200000,"open":"1721894","high":"1760294","low":"1721894","close":"1760294","volume":"7.1870746"},{"timestamp":1636329600000,"open":"1762000","high":"1872783","low":"1762000","close":"1870378","volume":"27.82206215"},{"timestamp":1636416000000,"open":"1871105","high":"1900000","low":"1850000","close":"1863399","volume":"17.35182882"},{"timestamp":1636502400000,"open":"1865107","high":"1920000","low":"1817000","close":"1840004","volume":"20.73283266"},{"timestamp":1636588800000,"open":"1840004","high":"1888000","low":"1805789","close":"1819086","volume":"16.42909165"},{"timestamp":1636675200000,"open":"1817056","high":"1834747","low":"1753679","close":"1804757","volume":"12.60796345"},{"timestamp":1636761600000,"open":"1808367","high":"1826347","low":"1789752","close":"1813200","volume":"5.7079639"},{"timestamp":1636848000000,"open":"1811735","high":"1836000","low":"1788963","close":"1834999","volume":"4.49761285"},{"timestamp":1636934400000,"open":"1834999","high":"1860000","low":"1780000","close":"1784001","volume":"10.40469993"},{"timestamp":1637020800000,"open":"1786316","high":"1786316","low":"1668718","close":"1700001","volume":"32.26714775"},{"timestamp":1637107200000,"open":"1700005","high":"1709109","low":"1652002","close":"1693000","volume":"15.32177431"},{"timestamp":1637193600000,"open":"1692630","high":"1715000","low":"1591872","close":"1600135","volume":"18.33824143"},{"timestamp":1637280000000,"open":"1603409","high":"1658248","low":"1567202","close":"1646000","volume":"22.73109691"},{"timestamp":1637366400000,"open":"1646000","high":"1680000","low":"1615292","close":"1677782","volume":"7.90598411"},{"timestamp":1637452800000,"open":"1678149","high":"1682912","low":"1645206","close":"1650209","volume":"6.96761842"},{"timestamp":1637539200000,"open":"1649767","high":"1678000","low":"1568000","close":"1582797","volume":"14.13193608"},{"timestamp":1637625600000,"open":"1583035","high":"1626785","low":"1562261","close":"1619748","volume":"8.97360641"},{"timestamp":1637712000000,"open":"1619748","high":"1622999","low":"1571402","close":"1606327","volume":"9.3091587"},{"timestamp":1637798400000,"open":"1607698","high":"1674055","low":"1602402","close":"1656066","volume":"11.30257948"},{"timestamp":1637884800000,"open":"1658058","high":"1661789","low":"1512000","close":"1512000","volume":"17.82707397"},{"timestamp":1637971200000,"open":"1514838","high":"1557442","low":"1512772","close":"1548547","volume":"4.35699237"},{"timestamp":1638057600000,"open":"1547185","high":"1623997","low":"1515000","close":"1615244","volume":"10.21406661"},{"timestamp":1638144000000,"open":"1618474","high":"1645000","low":"1597046","close":"1620833","volume":"9.18914516"},{"timestamp":1638230400000,"open":"1618000","high":"1640999","low":"1569000","close":"1586705","volume":"16.49468893"},{"timestamp":1638316800000,"open":"1585230","high":"1643029","low":"1582060","close":"1595383","volume":"10.10209643"},{"timestamp":1638403200000,"open":"1592583","high":"1608344","low":"1568040","close":"1579457","volume":"11.55184688"},{"timestamp":1638489600000,"open":"1579457","high":"1605000","low":"1475000","close":"1501373","volume":"21.60991033"},{"timestamp":1638576000000,"open":"1503271","high":"1508962","low":"1302702","close":"1394243","volume":"38.98936099"},{"timestamp":1638662400000,"open":"1397031","high":"1414038","low":"1353105","close":"1395653","volume":"16.94319645"},{"timestamp":1638748800000,"open":"1391194","high":"1427021","low":"1338822","close":"1410627","volume":"24.40249432"},{"timestamp":1638835200000,"open":"1410627","high":"1445605","low":"1390000","close":"1409989","volume":"19.08221051"},{"timestamp":1638921600000,"open":"1407960","high":"1430500","low":"1365000","close":"1410533","volume":"10.90214612"},{"timestamp":1639008000000,"open":"1414542","high":"1418796","low":"1328977","close":"1336918","volume":"16.75202217"},{"timestamp":1639094400000,"open":"1334245","high":"1400000","low":"1323020","close":"1323020","volume":"9.40255148"},{"timestamp":1639180800000,"open":"1326283","high":"1382397","low":"1320200","close":"1379632","volume":"5.90461749"},{"timestamp":1639267200000,"open":"1382391","high":"1416610","low":"1367000","close":"1397863","volume":"7.09790712"},{"timestamp":1639353600000,"open":"1401447","high":"1401447","low":"1299999","close":"1316504","volume":"19.16411113"},{"timestamp":1639440000000,"open":"1316504","high":"1365737","low":"1303908","close":"1353792","volume":"11.34855893"},{"timestamp":1639526400000,"open":"1353834","high":"1383208","low":"1309999","close":"1367605","volume":"12.83317424"},{"timestamp":1639612800000,"open":"1367233","high":"1379101","low":"1331713","close":"1332828","volume":"7.47353469"},{"timestamp":1639699200000,"open":"1332828","high":"1341631","low":"1280000","close":"1298379","volume":"23.67114608"},{"timestamp":1639785600000,"open":"1295783","high":"1324941","low":"1284600","close":"1316999","volume":"13.57982826"},{"timestamp":1639872000000,"open":"1316999","high":"1345000","low":"1302438","close":"1306967","volume":"12.37035703"},{"timestamp":1639958400000,"open":"1306800","high":"1327234","low":"1282400","close":"1312678","volume":"18.66977634"},{"timestamp":1640044800000,"open":"1312678","high":"1373555","low":"1302685","close":"1365570","volume":"17.20003124"},{"timestamp":1640131200000,"open":"1366067","high":"1382000","low":"1350000","close":"1356826","volume":"8.17839911"},{"timestamp":1640217600000,"open":"1354201","high":"1428888","low":"1344604","close":"1411820","volume":"15.90706645"},{"timestamp":1640304000000,"open":"1414588","high":"1443606","low":"1413701","close":"1419111","volume":"17.18868193"},{"timestamp":1640390400000,"open":"1419222","high":"1425639","low":"1404374","close":"1407143","volume":"4.30268443"},{"timestamp":1640476800000,"open":"1408186","high":"1423980","low":"1383000","close":"1414500","volume":"15.63476097"},{"timestamp":1640563200000,"open":"1414500","high":"1444900","low":"1407889","close":"1411674","volume":"17.39514348"},{"timestamp":1640649600000,"open":"1410000","high":"1410000","low":"1319280","close":"1322967","volume":"26.50493964"},{"timestamp":1640736000000,"open":"1322920","high":"1338948","low":"1286572","close":"1292500","volume":"13.24474225"},{"timestamp":1640822400000,"open":"1294019","high":"1338334","low":"1280001","close":"1312769","volume":"15.2112463"},{"timestamp":1640908800000,"open":"1315966","high":"1350798","low":"1280620","close":"1298341","volume":"9.7573632"},{"timestamp":1640995200000,"open":"1299735","high":"1339098","low":"1298548","close":"1334967","volume":"6.01578208"},{"timestamp":1641081600000,"open":"1332291","high":"1336563","low":"1306215","close":"1321666","volume":"9.16392625"},{"timestamp":1641168000000,"open":"1316680","high":"1321901","low":"1275000","close":"1293193","volume":"17.40329783"},{"timestamp":1641254400000,"open":"1292353","high":"1318230","low":"1270000","close":"1274750","volume":"21.1091934"},{"timestamp":1641340800000,"open":"1274395","high":"1303557","low":"1194902","close":"1210313","volume":"27.25542722"},{"timestamp":1641427200000,"open":"1210064","high":"1221947","low":"1188000","close":"1201509","volume":"17.39002225"},{"timestamp":1641513600000,"open":"1200765","high":"1200765","low":"1141001","close":"1157303","volume":"16.0902517"},{"timestamp":1641600000000,"open":"1160719","high":"1180000","low":"1136512","close":"1168902","volume":"9.93831327"},{"timestamp":1641686400000,"open":"1166564","high":"1194614","low":"1156601","close":"1171930","volume":"3.85703251"},{"timestamp":1641772800000,"open":"1173200","high":"1184420","low":"1110000","close":"1166900","volume":"12.91516276"},{"timestamp":1641859200000,"open":"1166999","high":"1199479","low":"1155094","close":"1190199","volume":"11.69636971"},{"timestamp":1641945600000,"open":"1192579","high":"1230260","low":"1185433","close":"1224345","volume":"6.78770883"},{"timestamp":1642032000000,"open":"1223425","high":"1235254","low":"1179266","close":"1181001","volume":"5.38910291"},{"timestamp":1642118400000,"open":"1181001","high":"1206504","low":"1166250","close":"1199394","volume":"12.4259438"},{"timestamp":1642204800000,"open":"1199387","high":"1217204","low":"1188548","close":"1201001","volume":"2.98185377"},{"timestamp":1642291200000,"open":"1200265","high":"1206999","low":"1188000","close":"1198670","volume":"4.4768492"},{"timestamp":1642377600000,"open":"1200695","high":"1200695","low":"1159398","close":"1173682","volume":"4.92552882"},{"timestamp":1642464000000,"open":"1173682","high":"1182115","low":"1150618","close":"1177148","volume":"7.17907105"},{"timestamp":1642550400000,"open":"1174890","high":"1180604","low":"1147713","close":"1156993","volume":"4.20934911"},{"timestamp":1642636800000,"open":"1156906","high":"1208888","low":"1132161","close":"1132161","volume":"11.92687158"},{"timestamp":1642723200000,"open":"1131250","high":"1143963","low":"1000000","close":"1017000","volume":"31.64256502"},{"timestamp":1642809600000,"open":"1026250","high":"1032124","low":"955000","close":"986984","volume":"15.14665943"},{"timestamp":1642896000000,"open":"985470","high":"1025000","low":"978783","close":"1020528","volume":"7.85473465"},{"timestamp":1642982400000,"open":"1019342","high":"1039562","low":"937000","close":"1020245","volume":"28.62271203"},{"timestamp":1643068800000,"open":"1020245","high":"1045150","low":"999222","close":"1030154","volume":"9.41783745"},{"timestamp":1643155200000,"open":"1030000","high":"1083270","low":"1013141","close":"1026472","volume":"12.51108515"},{"timestamp":1643241600000,"open":"1026472","high":"1036999","low":"995000","close":"1036999","volume":"8.94752483"},{"timestamp":1643328000000,"open":"1036485","high":"1065961","low":"1015890","close":"1059563","volume":"7.77803934"},{"timestamp":1643414400000,"open":"1065000","high":"1088442","low":"1054900","close":"1073010","volume":"2.96012422"},{"timestamp":1643500800000,"open":"1076001","high":"1080345","low":"1056794","close":"1071001","volume":"3.6031917"},{"timestamp":1643587200000,"open":"1069090","high":"1088000","low":"1039393","close":"1079624","volume":"3.01932031"},{"timestamp":1643673600000,"open":"1086159","high":"1104550","low":"1074543","close":"1092662","volume":"6.11379506"},{"timestamp":1643760000000,"open":"1092471","high":"1094363","low":"1035500","close":"1040053","volume":"6.80390959"},{"timestamp":1643846400000,"open":"1039840","high":"1051272","low":"1022502","close":"1051272","volume":"9.16089593"},{"timestamp":1643932800000,"open":"1050000","high":"1170000","low":"1044262","close":"1168649","volume":"14.24266058"},{"timestamp":1644019200000,"open":"1163984","high":"1178555","low":"1156209","close":"1166250","volume":"9.33036637"},{"timestamp":1644105600000,"open":"1166250","high":"1195000","low":"1159774","close":"1193000","volume":"4.88146608"},{"timestamp":1644192000000,"open":"1192346","high":"1245000","low":"1170060","close":"1225513","volume":"23.15104844"},{"timestamp":1644278400000,"open":"1227000","high":"1267198","low":"1195615","close":"1232925","volume":"10.81838983"},{"timestamp":1644364800000,"open":"1232925","high":"1248199","low":"1207168","close":"1238001","volume":"6.41355542"},{"timestamp":1644451200000,"open":"1236250","high":"1276923","low":"1208001","close":"1217067","volume":"17.016505"},{"timestamp":1644537600000,"open":"1215384","high":"1226097","low":"1181000","close":"1188105","volume":"7.71858508"},{"timestamp":1644624000000,"open":"1185328","high":"1202123","low":"1173569","close":"1180000","volume":"4.63794183"},{"timestamp":1644710400000,"open":"1183019","high":"1196664","low":"1176923","close":"1179626","volume":"1.51688784"},{"timestamp":1644796800000,"open":"1179626","high":"1197794","low":"1164637","close":"1193306","volume":"5.90618056"},{"timestamp":1644883200000,"open":"1194121","high":"1249393","low":"1188930","close":"1245904","volume":"13.0233256"},{"timestamp":1644969600000,"open":"1245218","high":"1245218","low":"1213365","close":"1227267","volume":"3.56170581"},{"timestamp":1645056000000,"open":"1227351","high":"1238164","low":"1124009","close":"1133500","volume":"11.40078952"},{"timestamp":1645142400000,"open":"1133500","high":"1146579","low":"1110000","close":"1121823","volume":"9.19348268"},{"timestamp":1645228800000,"open":"1120973","high":"1130769","low":"1112600","close":"1123653","volume":"3.55717646"},{"timestamp":1645315200000,"open":"1124170","high":"1125084","low":"1067242","close":"1079000","volume":"10.39529106"},{"timestamp":1645401600000,"open":"1076676","high":"1104217","low":"1037919","close":"1039308","volume":"14.71208268"},{"timestamp":1645488000000,"open":"1040000","high":"1074999","low":"1026076","close":"1074567","volume":"16.62450501"},{"timestamp":1645574400000,"open":"1073228","high":"1096055","low":"1037311","close":"1037311","volume":"10.24803539"},{"timestamp":1645660800000,"open":"1038695","high":"1100000","low":"971560","close":"1073437","volume":"31.24701851"},{"timestamp":1645747200000,"open":"1073437","high":"1119999","low":"1072398","close":"1105536","volume":"17.9039689"},{"timestamp":1645833600000,"open":"1103906","high":"1130000","low":"1093249","close":"1102907","volume":"5.24531062"},{"timestamp":1645920000000,"open":"1105113","high":"1119871","low":"1048287","close":"1065499","volume":"9.03041"},{"timestamp":1646006400000,"open":"1063858","high":"1227182","low":"1058726","close":"1208614","volume":"19.14565293"},{"timestamp":1646092800000,"open":"1208614","high":"1264315","low":"1203504","close":"1246650","volume":"24.06738429"},{"timestamp":1646179200000,"open":"1245555","high":"1270000","low":"1219964","close":"1232891","volume":"22.6573588"},{"timestamp":1646265600000,"open":"1233000","high":"1241107","low":"1179000","close":"1196000","volume":"11.78582844"},{"timestamp":1646352000000,"open":"1196000","high":"1196000","low":"1091714","close":"1107358","volume":"25.38149819"},{"timestamp":1646438400000,"open":"1104250","high":"1118728","low":"1093750","close":"1113813","volume":"4.48480787"},{"timestamp":1646524800000,"open":"1114039","high":"1120000","low":"1080000","close":"1080001","volume":"4.23171585"},{"timestamp":1646611200000,"open":"1086239","high":"1118888","low":"1056789","close":"1079715","volume":"10.66418445"},{"timestamp":1646697600000,"open":"1079715","high":"1120000","low":"1077918","close":"1098271","volume":"5.52120439"},{"timestamp":1646784000000,"open":"1102000","high":"1208979","low":"1102000","close":"1190681","volume":"25.01317766"},{"timestamp":1646870400000,"open":"1190375","high":"1193360","low":"1102000","close":"1124573","volume":"13.73694174"},{"timestamp":1646956800000,"open":"1120685","high":"1200000","low":"1091111","close":"1115563","volume":"18.46728411"},{"timestamp":1647043200000,"open":"1106281","high":"1121733","low":"1105000","close":"1109494","volume":"1.37404523"},{"timestamp":1647129600000,"open":"1108000","high":"1119726","low":"1078888","close":"1082135","volume":"10.43180663"},{"timestamp":1647216000000,"open":"1083887","high":"1139262","low":"1077918","close":"1133088","volume":"10.12188638"},{"timestamp":1647302400000,"open":"1133088","high":"1140000","low":"1096880","close":"1126204","volume":"8.1971702"},{"timestamp":1647388800000,"open":"1125535","high":"1192336","low":"1114063","close":"1173873","volume":"22.20090831"},{"timestamp":1647475200000,"open":"1173963","high":"1183500","low":"1153795","close":"1164468","volume":"11.03305498"},{"timestamp":1647561600000,"open":"1164000","high":"1203477","low":"1146880","close":"1190841","volume":"27.2521274"},{"timestamp":1647648000000,"open":"1191500","high":"1204267","low":"1182078","close":"1201227","volume":"7.98017487"},{"timestamp":1647734400000,"open":"1201227","high":"1201227","low":"1164181","close":"1175686","volume":"7.49436751"},{"timestamp":1647820800000,"open":"1172780","high":"1185156","low":"1155554","close":"1169982","volume":"7.70424796"},{"timestamp":1647907200000,"open":"1169982","high":"1233579","low":"1168531","close":"1210212","volume":"18.30386991"},{"timestamp":1647993600000,"open":"1209285","high":"1228888","low":"1198000","close":"1228888","volume":"9.00310633"},{"timestamp":1648080000000,"open":"1228888","high":"1265000","low":"1224075","close":"1255508","volume":"31.8585114"},{"timestamp":1648166400000,"open":"1255688","high":"1292933","low":"1254755","close":"1270985","volume":"21.37746203"},{"timestamp":1648252800000,"open":"1273240","high":"1289600","low":"1268720","close":"1280333","volume":"12.70689264"},{"timestamp":1648339200000,"open":"1280332","high":"1341999","low":"1276001","close":"1341435","volume":"20.82136353"},{"timestamp":1648425600000,"open":"1341435","high":"1384202","low":"1337085","close":"1354857","volume":"26.7973669"},{"timestamp":1648512000000,"open":"1355248","high":"1384258","low":"1354857","close":"1375898","volume":"13.44530993"},{"timestamp":1648598400000,"open":"1369008","high":"1370218","low":"1342097","close":"1347104","volume":"11.69844814"},{"timestamp":1648684800000,"open":"1347674","high":"1368000","low":"1304937","close":"1306500","volume":"15.65907857"},{"timestamp":1648771200000,"open":"1307000","high":"1356998","low":"1281790","close":"1340299","volume":"23.74546075"},{"timestamp":1648857600000,"open":"1340299","high":"1359660","low":"1318252","close":"1326244","volume":"7.99636451"},{"timestamp":1648944000000,"open":"1325168","high":"1357841","low":"1319346","close":"1339302","volume":"2.96632658"},{"timestamp":1649030400000,"open":"1340525","high":"1348000","low":"1300000","close":"1343941","volume":"13.15403833"},{"timestamp":1649116800000,"open":"1343314","high":"1356999","low":"1315000","close":"1315000","volume":"8.30116222"},{"timestamp":1649203200000,"open":"1315000","high":"1315000","low":"1244840","close":"1244840","volume":"10.84969392"},{"timestamp":1649289600000,"open":"1244409","high":"1271060","low":"1233431","close":"1260790","volume":"7.51491592"},{"timestamp":1649376000000,"open":"1258269","high":"1281500","low":"1231035","close":"1233671","volume":"12.35798736"},{"timestamp":1649462400000,"open":"1234980","high":"1250000","low":"1232685","close":"1248235","volume":"5.37699683"},{"timestamp":1649548800000,"open":"1249568","high":"1268885","low":"1230000","close":"1237150","volume":"3.25737765"},{"timestamp":1649635200000,"open":"1233010","high":"1238964","low":"1151811","close":"1151811","volume":"16.68387976"},{"timestamp":1649721600000,"open":"1158225","high":"1193038","low":"1153027","close":"1180113","volume":"7.12403021"},{"timestamp":1649808000000,"open":"1177689","high":"1215877","low":"1165000","close":"1205631","volume":"4.64673482"},{"timestamp":1649894400000,"open":"1205685","high":"1218702","low":"1165252","close":"1170723","volume":"5.57066768"},{"timestamp":1649980800000,"open":"1172000","high":"1193656","low":"1170000","close":"1187585","volume":"5.06988967"},{"timestamp":1650067200000,"open":"1188810","high":"1192336","low":"1179000","close":"1191184","volume":"3.85511931"},{"timestamp":1650153600000,"open":"1190000","high":"1190000","low":"1165001","close":"1167450","volume":"2.29909227"},{"timestamp":1650240000000,"open":"1167450","high":"1210000","low":"1141285","close":"1200000","volume":"8.37475643"},{"timestamp":1650326400000,"open":"1200056","high":"1226972","low":"1191001","close":"1218435","volume":"5.15552669"},{"timestamp":1650412800000,"open":"1216972","high":"1237796","low":"1203043","close":"1213565","volume":"7.15542256"},{"timestamp":1650499200000,"open":"1215000","high":"1256469","low":"1173945","close":"1188688","volume":"6.59534919"},{"timestamp":1650585600000,"open":"1185661","high":"1201531","low":"1162000","close":"1175820","volume":"5.81678082"},{"timestamp":1650672000000,"open":"1173713","high":"1181235","low":"1163000","close":"1167024","volume":"3.67888841"},{"timestamp":1650758400000,"open":"1168783","high":"1178877","low":"1155554","close":"1167536","volume":"1.30018748"},{"timestamp":1650844800000,"open":"1165128","high":"1194999","low":"1130000","close":"1191669","volume":"5.1393026"},{"timestamp":1650931200000,"open":"1193280","high":"1195183","low":"1116780","close":"1122193","volume":"9.54433759"},{"timestamp":1651017600000,"open":"1122999","high":"1162500","low":"1122193","close":"1156792","volume":"4.17999566"},{"timestamp":1651104000000,"open":"1155197","high":"1190000","low":"1151812","close":"1171773","volume":"6.69694837"},{"timestamp":1651190400000,"open":"1171773","high":"1179270","low":"1137142","close":"1150845","volume":"7.10567542"},{"timestamp":1651276800000,"open":"1148793","high":"1154680","low":"1120000","close":"1122448","volume":"5.67230952"},{"timestamp":1651363200000,"open":"1124033","high":"1150000","low":"1120000","close":"1146999","volume":"4.59479096"},{"timestamp":1651449600000,"open":"1146500","high":"1160000","low":"1135000","close":"1145627","volume":"4.05980745"},{"timestamp":1651536000000,"open":"1144633","high":"1150217","low":"1118000","close":"1118000","volume":"5.52328904"},{"timestamp":1651622400000,"open":"1118000","high":"1180000","low":"1118000","close":"1172262","volume":"5.31709081"},{"timestamp":1651708800000,"open":"1170001","high":"1181086","low":"1067963","close":"1090016","volume":"15.48742794"},{"timestamp":1651795200000,"open":"1090148","high":"1095154","low":"1056374","close":"1076564","volume":"9.21484034"},{"timestamp":1651881600000,"open":"1078970","high":"1081745","low":"1050000","close":"1065483","volume":"3.96529446"},{"timestamp":1651968000000,"open":"1065284","high":"1065284","low":"1012345","close":"1018000","volume":"8.81307891"},{"timestamp":1652054400000,"open":"1020154","high":"1026725","low":"900000","close":"912000","volume":"33.31559169"},{"timestamp":1652140800000,"open":"912000","high":"977972","low":"902417","close":"932129","volume":"25.55508655"},{"timestamp":1652227200000,"open":"930000","high":"960000","low":"850000","close":"872652","volume":"30.71395218"},{"timestamp":1652313600000,"open":"877708","high":"910000","low":"800000","close":"877877","volume":"33.90253183"},{"timestamp":1652400000000,"open":"870979","high":"930000","low":"867350","close":"882521","volume":"8.47302099"},{"timestamp":1652486400000,"open":"891673","high":"914522","low":"861815","close":"909385","volume":"5.62228218"},{"timestamp":1652572800000,"open":"902397","high":"944060","low":"891673","close":"943712","volume":"5.26484009"},{"timestamp":1652659200000,"open":"940376","high":"940376","low":"878999","close":"895349","volume":"6.74817387"},{"timestamp":1652745600000,"open":"902024","high":"918346","low":"880507","close":"908109","volume":"3.69728018"},{"timestamp":1652832000000,"open":"909499","high":"913189","low":"861600","close":"861600","volume":"7.1414318"},{"timestamp":1652918400000,"open":"861600","high":"908794","low":"860895","close":"904071","volume":"3.75363085"},{"timestamp":1653004800000,"open":"901178","high":"913500","low":"860500","close":"877954","volume":"6.93732088"},{"timestamp":1653091200000,"open":"876200","high":"887057","low":"870000","close":"878144","volume":"2.25447362"},{"timestamp":1653177600000,"open":"881932","high":"903873","low":"877352","close":"901786","volume":"1.69527634"},{"timestamp":1653264000000,"open":"901740","high":"908882","low":"860000","close":"861000","volume":"6.81950711"},{"timestamp":1653350400000,"open":"865352","high":"885000","low":"855000","close":"880000","volume":"7.355314"},{"timestamp":1653436800000,"open":"883230","high":"898078","low":"873069","close":"877233","volume":"3.18808534"},{"timestamp":1653523200000,"open":"883531","high":"884982","low":"835000","close":"869373","volume":"10.0616287"},{"timestamp":1653609600000,"open":"865636","high":"880000","low":"835000","close":"842850","volume":"11.67329485"},{"timestamp":1653696000000,"open":"843964","high":"858999","low":"839712","close":"853879","volume":"5.1632411"},{"timestamp":1653782400000,"open":"852615","high":"870000","low":"848141","close":"867185","volume":"1.79999916"},{"timestamp":1653868800000,"open":"865997","high":"935673","low":"861443","close":"930000","volume":"15.02284049"},{"timestamp":1653955200000,"open":"930000","high":"941099","low":"910607","close":"926267","volume":"10.15901294"},{"timestamp":1654041600000,"open":"921840","high":"930926","low":"864081","close":"874041","volume":"11.51546649"},{"timestamp":1654128000000,"open":"875777","high":"901525","low":"873001","close":"898548","volume":"7.07693188"},{"timestamp":1654214400000,"open":"898171","high":"904917","low":"868000","close":"878380","volume":"5.85791484"},{"timestamp":1654300800000,"open":"880170","high":"881590","low":"872243","close":"880595","volume":"0.87756819"},{"timestamp":1654387200000,"open":"878050","high":"890000","low":"874001","close":"884724","volume":"1.71191434"},{"timestamp":1654473600000,"open":"884724","high":"935000","low":"884724","close":"927061","volume":"11.29346509"},{"timestamp":1654560000000,"open":"923669","high":"933061","low":"865561","close":"926110","volume":"13.85819143"},{"timestamp":1654646400000,"open":"919265","high":"925862","low":"884676","close":"895840","volume":"4.50725914"},{"timestamp":1654732800000,"open":"893299","high":"906203","low":"890642","close":"893556","volume":"3.93730043"},{"timestamp":1654819200000,"open":"890642","high":"896223","low":"862599","close":"867096","volume":"8.48702008"},{"timestamp":1654905600000,"open":"869343","high":"877399","low":"841000","close":"853751","volume":"7.71677396"},{"timestamp":1654992000000,"open":"851712","high":"859284","low":"800000","close":"800000","volume":"12.60452846"},{"timestamp":1655078400000,"open":"800000","high":"802862","low":"658000","close":"671537","volume":"49.48581364"},{"timestamp":1655164800000,"open":"670558","high":"692888","low":"622790","close":"660821","volume":"16.62843615"},{"timestamp":1655251200000,"open":"658600","high":"676034","low":"550000","close":"672727","volume":"23.79657117"},{"timestamp":1655337600000,"open":"672727","high":"682913","low":"606899","close":"608580","volume":"16.68963361"},{"timestamp":1655424000000,"open":"608580","high":"639001","low":"606959","close":"613550","volume":"12.80988409"},{"timestamp":1655510400000,"open":"619928","high":"621375","low":"525001","close":"569111","volume":"27.67180886"},{"timestamp":1655596800000,"open":"569617","high":"619525","low":"537478","close":"611001","volume":"7.78164949"},{"timestamp":1655683200000,"open":"611001","high":"626670","low":"588007","close":"618000","volume":"10.58633163"},{"timestamp":1655769600000,"open":"616382","high":"645282","low":"607750","close":"619440","volume":"5.8324211"},{"timestamp":1655856000000,"open":"614617","high":"624004","low":"591772","close":"597000","volume":"7.72501138"},{"timestamp":1655942400000,"open":"596166","high":"630871","low":"594319","close":"628070","volume":"4.18512509"},{"timestamp":1656028800000,"open":"627462","high":"640113","low":"619907","close":"634945","volume":"7.94111445"},{"timestamp":1656115200000,"open":"634947","high":"642553","low":"627415","close":"642000","volume":"4.90862337"},{"timestamp":1656201600000,"open":"641064","high":"650450","low":"629777","close":"632284","volume":"5.25120776"},{"timestamp":1656288000000,"open":"627861","high":"640004","low":"614010","close":"616813","volume":"10.51247543"},{"timestamp":1656374400000,"open":"617045","high":"628850","low":"602878","close":"604150","volume":"5.9307334"},{"timestamp":1656460800000,"open":"604150","high":"608032","low":"593000","close":"598536","volume":"6.80019996"},{"timestamp":1656547200000,"open":"599665","high":"599855","low":"558360","close":"589954","volume":"7.74613267"},{"timestamp":1656633600000,"open":"589954","high":"619444","low":"570000","close":"580131","volume":"5.07346762"},{"timestamp":1656720000000,"open":"579671","high":"579684","low":"568000","close":"576972","volume":"2.30808335"},{"timestamp":1656806400000,"open":"575352","high":"583261","low":"565000","close":"577221","volume":"4.15612421"},{"timestamp":1656892800000,"open":"574316","high":"606306","low":"571181","close":"605791","volume":"5.07843766"},{"timestamp":1656979200000,"open":"605791","high":"616999","low":"577826","close":"603935","volume":"6.76018068"},{"timestamp":1657065600000,"open":"602194","high":"614000","low":"591000","close":"612991","volume":"4.56102552"},{"timestamp":1657152000000,"open":"611221","high":"648766","low":"603083","close":"644913","volume":"10.5606135"},{"timestamp":1657238400000,"open":"644913","high":"668888","low":"635511","close":"647755","volume":"13.03992668"},{"timestamp":1657324800000,"open":"646530","high":"655825","low":"641500","close":"646530","volume":"3.24950816"},{"timestamp":1657411200000,"open":"645306","high":"645306","low":"619999","close":"623110","volume":"7.62823513"},{"timestamp":1657497600000,"open":"619280","high":"621993","low":"595537","close":"599000","volume":"7.05572245"},{"timestamp":1657584000000,"open":"597642","high":"601300","low":"579084","close":"580000","volume":"10.19450527"},{"timestamp":1657670400000,"open":"580000","high":"608625","low":"569352","close":"601848","volume":"8.27804381"},{"timestamp":1657756800000,"open":"608627","high":"623009","low":"590100","close":"614945","volume":"7.64353736"},{"timestamp":1657843200000,"open":"614945","high":"634900","low":"609387","close":"622768","volume":"8.84043939"},{"timestamp":1657929600000,"open":"622767","high":"643100","low":"614352","close":"635476","volume":"3.2478597"},{"timestamp":1658016000000,"open":"634619","high":"647381","low":"623195","close":"623195","volume":"4.73185952"},{"timestamp":1658102400000,"open":"624442","high":"680200","low":"624188","close":"676079","volume":"24.28437329"},{"timestamp":1658188800000,"open":"676079","high":"712243","low":"649424","close":"700258","volume":"14.4222989"},{"timestamp":1658275200000,"open":"699645","high":"729789","low":"689999","close":"696789","volume":"24.51102822"},{"timestamp":1658361600000,"open":"696789","high":"700995","low":"675237","close":"692878","volume":"20.14966979"},{"timestamp":1658448000000,"open":"693055","high":"711633","low":"679574","close":"682150","volume":"7.95328848"},{"timestamp":1658534400000,"open":"681291","high":"689575","low":"665000","close":"675366","volume":"2.65811056"},{"timestamp":1658620800000,"open":"676520","high":"691073","low":"670272","close":"681120","volume":"2.82301433"},{"timestamp":1658707200000,"open":"680414","high":"680471","low":"643743","close":"643743","volume":"10.5538839"},{"timestamp":1658793600000,"open":"642787","high":"642787","low":"627069","close":"638843","volume":"12.3664452"},{"timestamp":1658880000000,"open":"638791","high":"690677","low":"635018","close":"688498","volume":"6.69322701"},{"timestamp":1658966400000,"open":"688245","high":"720000","low":"682688","close":"714155","volume":"11.58996337"},{"timestamp":1659052800000,"open":"714155","high":"731203","low":"701985","close":"717001","volume":"13.03228187"},{"timestamp":1659139200000,"open":"717001","high":"738637","low":"707866","close":"710931","volume":"9.30282641"},{"timestamp":1659225600000,"open":"711086","high":"727916","low":"700339","close":"703121","volume":"2.51917582"},{"timestamp":1659312000000,"open":"703121","high":"708071","low":"690000","close":"701860","volume":"8.07584332"},{"timestamp":1659398400000,"open":"700868","high":"703685","low":"683000","close":"690863","volume":"6.58671231"},{"timestamp":1659484800000,"open":"692354","high":"708270","low":"684974","close":"688149","volume":"6.85930694"},{"timestamp":1659571200000,"open":"688149","high":"700806","low":"676197","close":"682846","volume":"3.29009423"},{"timestamp":1659657600000,"open":"682846","high":"703999","low":"681022","close":"699699","volume":"7.64033871"},{"timestamp":1659744000000,"open":"699699","high":"700000","low":"691996","close":"692211","volume":"2.35194071"},{"timestamp":1659830400000,"open":"692211","high":"700999","low":"690000","close":"694807","volume":"1.79177609"},{"timestamp":1659916800000,"open":"697529","high":"728044","low":"697529","close":"716156","volume":"6.23739246"},{"timestamp":1660003200000,"open":"716066","high":"717999","low":"691000","close":"698791","volume":"8.05254633"},{"timestamp":1660089600000,"open":"695291","high":"726078","low":"692000","close":"715984","volume":"20.55778403"},{"timestamp":1660176000000,"open":"715858","high":"745181","low":"715858","close":"719831","volume":"15.11735196"},{"timestamp":1660262400000,"open":"719983","high":"734978","low":"710000","close":"733119","volume":"9.29405165"},{"timestamp":1660348800000,"open":"733060","high":"744455","low":"732204","close":"735134","volume":"9.95799728"},{"timestamp":1660435200000,"open":"735134","high":"749543","low":"728000","close":"731636","volume":"4.39199537"},{"timestamp":1660521600000,"open":"731636","high":"755006","low":"718135","close":"727249","volume":"5.52139718"},{"timestamp":1660608000000,"open":"726314","high":"729163","low":"714188","close":"719733","volume":"6.40437164"},{"timestamp":1660694400000,"open":"719015","high":"733526","low":"702000","close":"703307","volume":"3.74175728"},{"timestamp":1660780800000,"open":"705108","high":"710857","low":"700000","close":"700000","volume":"4.42553"},{"timestamp":1660867200000,"open":"700000","high":"700000","low":"630411","close":"630411","volume":"17.62229517"},{"timestamp":1660953600000,"open":"633257","high":"649516","low":"633257","close":"641965","volume":"5.15904532"},{"timestamp":1661040000000,"open":"642988","high":"656932","low":"639800","close":"655682","volume":"2.06441977"},{"timestamp":1661126400000,"open":"653757","high":"653757","low":"636000","close":"645715","volume":"3.92589698"},{"timestamp":1661212800000,"open":"646239","high":"652178","low":"634674","close":"650871","volume":"7.86344611"},{"timestamp":1661299200000,"open":"649570","high":"661758","low":"640454","close":"650491","volume":"3.26559119"},{"timestamp":1661385600000,"open":"650491","high":"659999","low":"649952","close":"654247","volume":"4.09626731"},{"timestamp":1661472000000,"open":"652434","high":"662000","low":"610000","close":"614289","volume":"13.66381221"},{"timestamp":1661558400000,"open":"612940","high":"617504","low":"605058","close":"608133","volume":"6.17726879"},{"timestamp":1661644800000,"open":"608020","high":"612091","low":"595743","close":"595743","volume":"5.08988591"},{"timestamp":1661731200000,"open":"595001","high":"620267","low":"595001","close":"617863","volume":"5.69166642"},{"timestamp":1661817600000,"open":"617025","high":"625000","low":"598285","close":"605306","volume":"5.30669347"},{"timestamp":1661904000000,"open":"605306","high":"623353","low":"605306","close":"609677","volume":"5.3206585"},{"timestamp":1661990400000,"open":"611747","high":"617500","low":"604789","close":"617499","volume":"6.81659657"},{"timestamp":1662076800000,"open":"615814","high":"625099","low":"607460","close":"613522","volume":"3.57995879"},{"timestamp":1662163200000,"open":"613522","high":"613894","low":"605000","close":"608324","volume":"2.87476228"},{"timestamp":1662249600000,"open":"608932","high":"612999","low":"601853","close":"612999","volume":"1.13900978"},{"timestamp":1662336000000,"open":"613798","high":"613999","low":"605700","close":"609400","volume":"4.09074404"},{"timestamp":1662422400000,"open":"610999","high":"619609","low":"580000","close":"581201","volume":"14.20814183"},{"timestamp":1662508800000,"open":"581201","high":"600000","low":"574997","close":"595253","volume":"11.18346894"},{"timestamp":1662595200000,"open":"596001","high":"600728","low":"592407","close":"598776","volume":"4.17304681"},{"timestamp":1662681600000,"open":"599074","high":"666004","low":"599074","close":"663570","volume":"23.32555469"},{"timestamp":1662768000000,"open":"661600","high":"673999","low":"656397","close":"673998","volume":"8.83352888"},{"timestamp":1662854400000,"open":"671721","high":"673999","low":"663001","close":"673999","volume":"3.46022742"},{"timestamp":1662940800000,"open":"674162","high":"694003","low":"667867","close":"690693","volume":"13.65433891"},{"timestamp":1663027200000,"open":"692380","high":"702014","low":"620810","close":"625263","volume":"18.6601528"},{"timestamp":1663113600000,"open":"625263","high":"638111","low":"615001","close":"630953","volume":"7.81299349"},{"timestamp":1663200000000,"open":"630953","high":"634092","low":"613343","close":"617425","volume":"9.3836493"},{"timestamp":1663286400000,"open":"616190","high":"626543","low":"616190","close":"624441","volume":"6.65747932"},{"timestamp":1663372800000,"open":"625292","high":"634625","low":"625078","close":"630184","volume":"6.55813442"},{"timestamp":1663459200000,"open":"629950","high":"630777","low":"610000","close":"610421","volume":"7.93145353"},{"timestamp":1663545600000,"open":"612041","high":"622052","low":"583789","close":"620644","volume":"17.15484047"},{"timestamp":1663632000000,"open":"620644","high":"623150","low":"594000","close":"594449","volume":"8.10219512"},{"timestamp":1663718400000,"open":"594449","high":"620794","low":"580000","close":"585486","volume":"18.980044"},{"timestamp":1663804800000,"open":"585486","high":"616193","low":"585073","close":"613483","volume":"8.39217186"},{"timestamp":1663891200000,"open":"615977","high":"617719","low":"593557","close":"615807","volume":"11.89769561"},{"timestamp":1663977600000,"open":"615807","high":"615807","low":"602372","close":"602633","volume":"2.02192756"},{"timestamp":1664064000000,"open":"603577","high":"611863","low":"596950","close":"601326","volume":"2.06024109"},{"timestamp":1664150400000,"open":"601738","high":"614973","low":"598124","close":"612535","volume":"6.69569693"},{"timestamp":1664236800000,"open":"613706","high":"643062","low":"601633","close":"608851","volume":"14.66536828"},{"timestamp":1664323200000,"open":"609610","high":"628888","low":"592069","close":"621613","volume":"18.4443712"},{"timestamp":1664409600000,"open":"621935","high":"625605","low":"604108","close":"624690","volume":"7.976868"},{"timestamp":1664496000000,"open":"622551","high":"641000","low":"615001","close":"619819","volume":"15.64318161"},{"timestamp":1664582400000,"open":"619914","high":"621055","low":"614820","close":"616615","volume":"3.08365712"},{"timestamp":1664668800000,"open":"617820","high":"619082","low":"605591","close":"609233","volume":"3.75613312"},{"timestamp":1664755200000,"open":"609232","high":"627759","low":"609232","close":"625869","volume":"5.30110719"},{"timestamp":1664841600000,"open":"627759","high":"649532","low":"623400","close":"645500","volume":"9.92109346"},{"timestamp":1664928000000,"open":"644133","high":"644514","low":"627510","close":"639323","volume":"8.2412115"},{"timestamp":1665014400000,"open":"640602","high":"645500","low":"630862","close":"632106","volume":"4.02268291"},{"timestamp":1665100800000,"open":"633370","high":"636543","low":"616566","close":"622544","volume":"7.17309989"},{"timestamp":1665187200000,"open":"623999","high":"624689","low":"616525","close":"618816","volume":"3.24321839"},{"timestamp":1665273600000,"open":"618163","high":"623998","low":"618148","close":"620672","volume":"0.87591340"},{"timestamp":1665360000000,"open":"622902","high":"623287","low":"611110","close":"611110","volume":"9.1500779"},{"timestamp":1665446400000,"open":"611112","high":"614214","low":"604000","close":"607555","volume":"7.78119049"},{"timestamp":1665532800000,"open":"607655","high":"613778","low":"607653","close":"612050","volume":"3.4679096"},{"timestamp":1665619200000,"open":"612050","high":"622645","low":"590000","close":"621397","volume":"12.41655481"},{"timestamp":1665705600000,"open":"621397","high":"635998","low":"613833","close":"616574","volume":"10.96849759"},{"timestamp":1665792000000,"open":"616601","high":"618618","low":"610000","close":"610000","volume":"1.99954615"},{"timestamp":1665878400000,"open":"613566","high":"620000","low":"613503","close":"618255","volume":"0.93518089"},{"timestamp":1665964800000,"open":"616506","high":"630000","low":"615156","close":"626504","volume":"3.77702506"},{"timestamp":1666051200000,"open":"626503","high":"630881","low":"616000","close":"622112","volume":"4.64728462"},{"timestamp":1666137600000,"open":"621001","high":"621001","low":"616000","close":"617747","volume":"3.84665806"},{"timestamp":1666224000000,"open":"616500","high":"621404","low":"611333","close":"614659","volume":"4.79079227"},{"timestamp":1666310400000,"open":"613193","high":"620000","low":"605555","close":"619834","volume":"6.58736438"},{"timestamp":1666396800000,"open":"618230","high":"620133","low":"617229","close":"618701","volume":"1.84508614"},{"timestamp":1666483200000,"open":"619157","high":"630400","low":"616125","close":"629264","volume":"1.91272777"},{"timestamp":1666569600000,"open":"629264","high":"629265","low":"622000","close":"624386","volume":"3.25769305"},{"timestamp":1666656000000,"open":"624386","high":"655274","low":"624000","close":"646744","volume":"13.49095606"},{"timestamp":1666742400000,"open":"646385","high":"677784","low":"646385","close":"669960","volume":"10.52475716"},{"timestamp":1666828800000,"open":"669578","high":"670998","low":"651722","close":"652401","volume":"9.52270393"},{"timestamp":1666915200000,"open":"652400","high":"665998","low":"647500","close":"663201","volume":"5.61956231"},{"timestamp":1667001600000,"open":"663200","high":"676934","low":"663200","close":"669476","volume":"6.02225858"},{"timestamp":1667088000000,"open":"669277","high":"673769","low":"664000","close":"665000","volume":"5.81833412"},{"timestamp":1667174400000,"open":"665000","high":"672560","low":"655900","close":"661500","volume":"7.15901742"},{"timestamp":1667260800000,"open":"661999","high":"668720","low":"657300","close":"662471","volume":"7.51801818"},{"timestamp":1667347200000,"open":"662471","high":"669100","low":"649832","close":"650625","volume":"9.73504734"},{"timestamp":1667433600000,"open":"650689","high":"658000","low":"649831","close":"652401","volume":"4.50535219"},{"timestamp":1667520000000,"open":"652999","high":"685000","low":"652999","close":"679900","volume":"13.24170085"},{"timestamp":1667606400000,"open":"681447","high":"690893","low":"679901","close":"686879","volume":"5.25711609"},{"timestamp":1667692800000,"open":"688196","high":"688196","low":"674240","close":"674240","volume":"2.4769163"},{"timestamp":1667779200000,"open":"674240","high":"677577","low":"658000","close":"662027","volume":"7.18018934"},{"timestamp":1667865600000,"open":"662200","high":"665347","low":"589000","close":"598332","volume":"25.76249923"},{"timestamp":1667952000000,"open":"598000","high":"599550","low":"515000","close":"520001","volume":"29.13059132"},{"timestamp":1668038400000,"open":"520001","high":"586255","low":"520000","close":"558000","volume":"24.54802181"},{"timestamp":1668124800000,"open":"558888","high":"560485","low":"527500","close":"543500","volume":"13.796802"},{"timestamp":1668211200000,"open":"543400","high":"543400","low":"530103","close":"533300","volume":"8.99735215"},{"timestamp":1668297600000,"open":"533299","high":"535613","low":"515000","close":"516338","volume":"8.48688312"},{"timestamp":1668384000000,"open":"516000","high":"534200","low":"495556","close":"517400","volume":"17.28685941"},{"timestamp":1668470400000,"open":"517400","high":"535624","low":"517400","close":"529120","volume":"7.7302071"},{"timestamp":1668556800000,"open":"529500","high":"534640","low":"518400","close":"525700","volume":"6.71728069"},{"timestamp":1668643200000,"open":"525700","high":"527386","low":"519400","close":"525700","volume":"5.82227874"},{"timestamp":1668729600000,"open":"526080","high":"534000","low":"521639","close":"525320","volume":"6.25899368"},{"timestamp":1668816000000,"open":"525566","high":"529382","low":"522169","close":"527600","volume":"0.91438669"},{"timestamp":1668902400000,"open":"527220","high":"528359","low":"514000","close":"514000","volume":"2.73285877"},{"timestamp":1668988800000,"open":"514000","high":"515200","low":"490913","close":"502000","volume":"11.49272754"},{"timestamp":1669075200000,"open":"502000","high":"511946","low":"498000","close":"508279","volume":"9.34674911"},{"timestamp":1669161600000,"open":"509514","high":"526585","low":"508246","close":"524489","volume":"15.43746438"},{"timestamp":1669248000000,"open":"524400","high":"528740","low":"522400","close":"525500","volume":"5.21355052"},{"timestamp":1669334400000,"open":"525500","high":"525500","low":"517500","close":"522600","volume":"6.9650708"},{"timestamp":1669420800000,"open":"523000","high":"527577","low":"519500","close":"520400","volume":"2.88794072"},{"timestamp":1669507200000,"open":"520600","high":"524200","low":"519800","close":"519800","volume":"0.92348150"},{"timestamp":1669593600000,"open":"520000","high":"522257","low":"507866","close":"511734","volume":"8.61332684"},{"timestamp":1669680000000,"open":"511735","high":"522937","low":"510400","close":"517927","volume":"5.23479717"},{"timestamp":1669766400000,"open":"517927","high":"538000","low":"517800","close":"537400","volume":"20.31210092"},{"timestamp":1669852800000,"open":"536720","high":"538000","low":"525588","close":"526307","volume":"8.76640302"},{"timestamp":1669939200000,"open":"526307","high":"530000","low":"521800","close":"527750","volume":"5.42837551"},{"timestamp":1670025600000,"open":"527800","high":"529000","low":"521557","close":"522660","volume":"2.53298876"},{"timestamp":1670112000000,"open":"522999","high":"530370","low":"522999","close":"529242","volume":"1.41360875"},{"timestamp":1670198400000,"open":"529513","high":"536998","low":"520000","close":"522039","volume":"10.42373276"},{"timestamp":1670284800000,"open":"522200","high":"525263","low":"520600","close":"525000","volume":"5.29473529"},{"timestamp":1670371200000,"open":"524800","high":"525970","low":"516250","close":"518600","volume":"5.46062473"},{"timestamp":1670457600000,"open":"518800","high":"532625","low":"517000","close":"531000","volume":"5.68155136"},{"timestamp":1670544000000,"open":"531400","high":"535625","low":"528360","close":"529800","volume":"9.9047649"},{"timestamp":1670630400000,"open":"529646","high":"532048","low":"529240","close":"529240","volume":"1.21518037"},{"timestamp":1670716800000,"open":"529800","high":"533300","low":"527573","close":"527573","volume":"3.1755812"},{"timestamp":1670803200000,"open":"527500","high":"531400","low":"522000","close":"531400","volume":"7.04835516"},{"timestamp":1670889600000,"open":"531400","high":"552440","low":"528080","close":"546335","volume":"19.58732496"},{"timestamp":1670976000000,"open":"545820","high":"563550","low":"543500","close":"547699","volume":"18.42385085"},{"timestamp":1671062400000,"open":"547699","high":"547699","low":"532800","close":"534440","volume":"11.45161218"},{"timestamp":1671148800000,"open":"534820","high":"541079","low":"515000","close":"515023","volume":"22.75598137"},{"timestamp":1671235200000,"open":"515400","high":"520999","low":"515400","close":"519805","volume":"5.58340801"},{"timestamp":1671321600000,"open":"519600","high":"519858","low":"515600","close":"517200","volume":"2.80902333"},{"timestamp":1671408000000,"open":"517000","high":"518800","low":"503270","close":"507853","volume":"13.29803695"},{"timestamp":1671494400000,"open":"506800","high":"525400","low":"506800","close":"521140","volume":"10.65666881"},{"timestamp":1671580800000,"open":"521000","high":"521171","low":"515673","close":"518221","volume":"3.52382537"},{"timestamp":1671667200000,"open":"518400","high":"519640","low":"510765","close":"518000","volume":"9.17971484"},{"timestamp":1671753600000,"open":"517800","high":"522400","low":"516133","close":"517946","volume":"8.30644207"},{"timestamp":1671840000000,"open":"517800","high":"520648","low":"517800","close":"520000","volume":"0.71720169"},{"timestamp":1671926400000,"open":"520200","high":"520200","low":"516600","close":"519000","volume":"0.72123459"},{"timestamp":1672012800000,"open":"518918","high":"522065","low":"518400","close":"522065","volume":"2.68070063"},{"timestamp":1672099200000,"open":"522200","high":"522844","low":"512400","close":"515000","volume":"9.08713182"},{"timestamp":1672185600000,"open":"514409","high":"516142","low":"507500","close":"509500","volume":"6.86483274"},{"timestamp":1672272000000,"open":"509130","high":"513199","low":"508400","close":"512400","volume":"5.18450952"},{"timestamp":1672358400000,"open":"512500","high":"512611","low":"504428","close":"511000","volume":"6.02884342"},{"timestamp":1672444800000,"open":"511646","high":"512939","low":"508259","close":"510000","volume":"2.5522267"},{"timestamp":1672531200000,"open":"509766","high":"512000","low":"508798","close":"512000","volume":"1.23032212"},{"timestamp":1672617600000,"open":"512000","high":"516412","low":"510400","close":"513200","volume":"4.03156917"},{"timestamp":1672704000000,"open":"513025","high":"516998","low":"511444","close":"513400","volume":"4.6031293"},{"timestamp":1672790400000,"open":"513400","high":"522844","low":"513000","close":"518875","volume":"6.2454629"},{"timestamp":1672876800000,"open":"519000","high":"519341","low":"516131","close":"517879","volume":"6.95301209"},{"timestamp":1672963200000,"open":"518446","high":"523800","low":"515134","close":"522882","volume":"5.03798645"},{"timestamp":1673049600000,"open":"522175","high":"522917","low":"521270","close":"522186","volume":"4.08591048"},{"timestamp":1673136000000,"open":"521727","high":"527750","low":"520854","close":"526325","volume":"2.99596564"},{"timestamp":1673222400000,"open":"527045","high":"532000","low":"524736","close":"526400","volume":"7.1602147"},{"timestamp":1673308800000,"open":"526628","high":"533500","low":"524736","close":"531700","volume":"6.96382167"},{"timestamp":1673395200000,"open":"532200","high":"546098","low":"528400","close":"544508","volume":"11.27472354"},{"timestamp":1673481600000,"open":"544508","high":"580000","low":"543349","close":"573095","volume":"32.29270391"},{"timestamp":1673568000000,"open":"573343","high":"608000","low":"569600","close":"607000","volume":"20.70399131"},{"timestamp":1673654400000,"open":"607100","high":"645668","low":"607100","close":"637333","volume":"30.1188539"},{"timestamp":1673740800000,"open":"638000","high":"638555","low":"626001","close":"634400","volume":"6.40147905"},{"timestamp":1673827200000,"open":"634006","high":"650000","low":"626923","close":"642200","volume":"16.04060283"},{"timestamp":1673913600000,"open":"641600","high":"652800","low":"634882","close":"642800","volume":"14.30617411"},{"timestamp":1674000000000,"open":"643400","high":"655180","low":"621333","close":"628000","volume":"21.65588602"},{"timestamp":1674086400000,"open":"628625","high":"645880","low":"628625","close":"643384","volume":"5.48410292"},{"timestamp":1674172800000,"open":"643288","high":"690000","low":"636800","close":"689360","volume":"17.69818928"},{"timestamp":1674259200000,"open":"689433","high":"710566","low":"682200","close":"693440","volume":"36.73344767"},{"timestamp":1674345600000,"open":"693001","high":"703250","low":"681579","close":"693214","volume":"5.46847784"},{"timestamp":1674432000000,"open":"692750","high":"707000","low":"688844","close":"698722","volume":"6.83571555"},{"timestamp":1674518400000,"open":"698721","high":"706667","low":"686393","close":"690800","volume":"7.22570836"},{"timestamp":1674604800000,"open":"691200","high":"725200","low":"682730","close":"703200","volume":"11.94541973"},{"timestamp":1674691200000,"open":"704000","high":"709714","low":"698105","close":"703214","volume":"5.42989447"},{"timestamp":1674777600000,"open":"703250","high":"716000","low":"689143","close":"703929","volume":"5.35280401"},{"timestamp":1674864000000,"open":"703929","high":"706695","low":"698161","close":"702500","volume":"3.98892606"},{"timestamp":1674950400000,"open":"701786","high":"725000","low":"701750","close":"720878","volume":"11.33453553"},{"timestamp":1675036800000,"open":"720792","high":"720792","low":"682762","close":"691429","volume":"17.21258492"},{"timestamp":1675123200000,"open":"691538","high":"702000","low":"687800","close":"697400","volume":"9.50601968"},{"timestamp":1675209600000,"open":"698000","high":"715000","low":"686358","close":"710999","volume":"14.48940641"},{"timestamp":1675296000000,"open":"711428","high":"725300","low":"699167","close":"702200","volume":"16.83103405"},{"timestamp":1675382400000,"open":"702625","high":"710857","low":"697322","close":"703681","volume":"16.09559316"},{"timestamp":1675468800000,"open":"702800","high":"709800","low":"699429","close":"702200","volume":"9.14692441"},{"timestamp":1675555200000,"open":"702494","high":"706800","low":"688327","close":"692800","volume":"8.09501977"},{"timestamp":1675641600000,"open":"693800","high":"698000","low":"683851","close":"686600","volume":"20.65377041"},{"timestamp":1675728000000,"open":"686708","high":"704166","low":"686708","close":"702000","volume":"10.49959785"},{"timestamp":1675814400000,"open":"701600","high":"706923","low":"687450","close":"694285","volume":"7.81333682"},{"timestamp":1675900800000,"open":"694400","high":"695500","low":"660133","close":"662800","volume":"14.52408147"},{"timestamp":1675987200000,"open":"662400","high":"667200","low":"655000","close":"659926","volume":"9.80256653"},{"timestamp":1676073600000,"open":"658658","high":"667200","low":"658658","close":"667200","volume":"2.75500267"},{"timestamp":1676160000000,"open":"666000","high":"673199","low":"660669","close":"663935","volume":"2.97449654"},{"timestamp":1676246400000,"open":"664799","high":"667806","low":"653077","close":"664200","volume":"7.79451719"},{"timestamp":1676332800000,"open":"663600","high":"680000","low":"656646","close":"677998","volume":"14.47839829"},{"timestamp":1676419200000,"open":"676000","high":"732000","low":"672600","close":"732000","volume":"28.51518481"},{"timestamp":1676505600000,"open":"732000","high":"767026","low":"717600","close":"717600","volume":"25.19662812"},{"timestamp":1676592000000,"open":"717500","high":"764066","low":"712488","close":"750525","volume":"22.84140669"},{"timestamp":1676678400000,"open":"750562","high":"762013","low":"749449","close":"755112","volume":"10.56763953"},{"timestamp":1676764800000,"open":"755035","high":"769654","low":"744611","close":"751084","volume":"14.63095406"},{"timestamp":1676851200000,"open":"750538","high":"769139","low":"731163","close":"760406","volume":"22.60645576"},{"timestamp":1676937600000,"open":"760391","high":"773500","low":"742000","close":"750586","volume":"22.61529184"},{"timestamp":1677024000000,"open":"750439","high":"751287","low":"726875","close":"745005","volume":"17.85467631"},{"timestamp":1677110400000,"open":"745126","high":"755000","low":"725043","close":"733889","volume":"22.32210175"},{"timestamp":1677196800000,"open":"733652","high":"741379","low":"709258","close":"718176","volume":"29.17533192"},{"timestamp":1677283200000,"open":"718271","high":"718581","low":"717979","close":"718466","volume":"0.04033668"},{"timestamp":1677369600000,"open":"718427","high":"732965","low":"715680","close":"729730","volume":"11.9419528"},{"timestamp":1677456000000,"open":"729752","high":"740731","low":"718668","close":"729025","volume":"15.71637712"},{"timestamp":1677542400000,"open":"728911","high":"729972","low":"712200","close":"715712","volume":"17.43760607"},{"timestamp":1677628800000,"open":"715474","high":"740456","low":"713034","close":"727698","volume":"26.73193671"},{"timestamp":1677715200000,"open":"727736","high":"731667","low":"718713","close":"724910","volume":"17.58938519"},{"timestamp":1677801600000,"open":"725151","high":"725157","low":"684854","close":"691892","volume":"34.37045516"},{"timestamp":1677888000000,"open":"692000","high":"693258","low":"685968","close":"690960","volume":"8.19371299"},{"timestamp":1677974400000,"open":"690934","high":"700000","low":"687857","close":"692571","volume":"10.83880748"},{"timestamp":1678060800000,"open":"692539","high":"698470","low":"688925","close":"693202","volume":"21.67902002"},{"timestamp":1678147200000,"open":"693085","high":"696507","low":"679262","close":"687475","volume":"28.19902459"},{"timestamp":1678233600000,"open":"686949","high":"689393","low":"674358","close":"674569","volume":"30.704604"},{"timestamp":1678320000000,"open":"674413","high":"680000","low":"624300","close":"634968","volume":"45.05440782"},{"timestamp":1678406400000,"open":"635196","high":"635293","low":"617292","close":"628200","volume":"16.95286937"},{"timestamp":1678492800000,"open":"628800","high":"650000","low":"621000","close":"638976","volume":"10.49385775"},{"timestamp":1678579200000,"open":"636420","high":"680488","low":"633000","close":"678330","volume":"12.35169872"},{"timestamp":1678665600000,"open":"680540","high":"739085","low":"675774","close":"730928","volume":"28.4996395"},{"timestamp":1678752000000,"open":"730930","high":"804001","low":"727411","close":"760400","volume":"62.51120655"},{"timestamp":1678838400000,"open":"760400","high":"777028","low":"738738","close":"748890","volume":"25.97740139"},{"timestamp":1678924800000,"open":"748800","high":"774930","low":"746364","close":"773333","volume":"8.33905188"},{"timestamp":1679011200000,"open":"771600","high":"854034","low":"769783","close":"841881","volume":"32.47497421"},{"timestamp":1679097600000,"open":"845269","high":"851667","low":"822476","close":"830463","volume":"16.35752683"},{"timestamp":1679184000000,"open":"832063","high":"875848","low":"830066","close":"864000","volume":"14.79972464"},{"timestamp":1679270400000,"open":"865563","high":"879999","low":"840000","close":"854771","volume":"40.45324691"},{"timestamp":1679356800000,"open":"855307","high":"876535","low":"845000","close":"867692","volume":"34.91005113"},{"timestamp":1679443200000,"open":"867526","high":"888886","low":"820949","close":"839835","volume":"49.63114245"},{"timestamp":1679529600000,"open":"840096","high":"880826","low":"836317","close":"871823","volume":"34.57276623"},{"timestamp":1679616000000,"open":"871696","high":"872532","low":"834467","close":"846833","volume":"19.2627337"},{"timestamp":1679702400000,"open":"846565","high":"857319","low":"839067","close":"846400","volume":"4.38431352"},{"timestamp":1679788800000,"open":"847399","high":"869333","low":"847399","close":"863000","volume":"7.49801282"},{"timestamp":1679875200000,"open":"862800","high":"864400","low":"817500","close":"836898","volume":"21.52058782"},{"timestamp":1679961600000,"open":"837196","high":"845610","low":"822096","close":"839600","volume":"13.24084421"},{"timestamp":1680048000000,"open":"839746","high":"879132","low":"839201","close":"872036","volume":"31.66896505"},{"timestamp":1680134400000,"open":"872081","high":"895200","low":"855166","close":"863806","volume":"24.03837564"},{"timestamp":1680220800000,"open":"863580","high":"884199","low":"851250","close":"880823","volume":"15.79192608"},{"timestamp":1680307200000,"open":"880818","high":"888888","low":"874849","close":"881699","volume":"9.45343162"},{"timestamp":1680393600000,"open":"881848","high":"882797","low":"864700","close":"873534","volume":"7.66552299"},{"timestamp":1680480000000,"open":"873505","high":"883554","low":"845667","close":"858680","volume":"16.66357437"},{"timestamp":1680566400000,"open":"858701","high":"877981","low":"856859","close":"870484","volume":"13.08961292"},{"timestamp":1680652800000,"open":"870313","high":"885000","low":"862000","close":"870798","volume":"21.72350547"},{"timestamp":1680739200000,"open":"870822","high":"870906","low":"858678","close":"865000","volume":"13.03397648"},{"timestamp":1680825600000,"open":"864962","high":"866879","low":"858865","close":"862203","volume":"4.46936735"},{"timestamp":1680912000000,"open":"862185","high":"869190","low":"860833","close":"863508","volume":"4.69755793"},{"timestamp":1680998400000,"open":"863508","high":"879897","low":"859168","close":"874409","volume":"8.08588536"},{"timestamp":1681084800000,"open":"874469","high":"915395","low":"869376","close":"913722","volume":"32.5846873"},{"timestamp":1681171200000,"open":"912991","high":"938886","low":"912002","close":"928703","volume":"44.71765387"},{"timestamp":1681257600000,"open":"929086","high":"937200","low":"914286","close":"920700","volume":"42.05625289"},{"timestamp":1681344000000,"open":"920674","high":"941099","low":"919248","close":"933693","volume":"35.43157012"},{"timestamp":1681430400000,"open":"933551","high":"954305","low":"924400","close":"937421","volume":"69.79746105"},{"timestamp":1681516800000,"open":"937520","high":"941387","low":"931422","close":"934338","volume":"21.39882994"},{"timestamp":1681603200000,"open":"934015","high":"940000","low":"929000","close":"931922","volume":"21.69164153"},{"timestamp":1681689600000,"open":"932215","high":"932281","low":"901000","close":"904931","volume":"62.12817751"},{"timestamp":1681776000000,"open":"905667","high":"935470","low":"896988","close":"933395","volume":"59.05391636"},{"timestamp":1681862400000,"open":"933478","high":"934500","low":"881250","close":"887718","volume":"84.71266555"},{"timestamp":1681948800000,"open":"887362","high":"895839","low":"865246","close":"872040","volume":"89.29063863"},{"timestamp":1682035200000,"open":"872143","high":"875067","low":"840575","close":"842916","volume":"73.64982558"},{"timestamp":1682121600000,"open":"843127","high":"862000","low":"840000","close":"861059","volume":"36.84113443"},{"timestamp":1682208000000,"open":"860905","high":"861186","low":"845694","close":"854094","volume":"37.30635567"},{"timestamp":1682294400000,"open":"853378","high":"865400","low":"834286","close":"850355","volume":"54.68385805"},{"timestamp":1682380800000,"open":"850468","high":"876217","low":"841323","close":"875172","volume":"55.92686991"},{"timestamp":1682467200000,"open":"875030","high":"927540","low":"843320","close":"878013","volume":"37.59374307"},{"timestamp":1682553600000,"open":"878714","high":"923333","low":"878714","close":"910641","volume":"99.85122716"},{"timestamp":1682640000000,"open":"910478","high":"913500","low":"896800","close":"908427","volume":"56.46537546"},{"timestamp":1682726400000,"open":"908428","high":"911795","low":"900960","close":"905456","volume":"19.62006073"},{"timestamp":1682812800000,"open":"905475","high":"927680","low":"901475","close":"906004","volume":"45.30502429"},{"timestamp":1682899200000,"open":"906053","high":"909386","low":"859267","close":"871544","volume":"66.04912583"},{"timestamp":1682985600000,"open":"871221","high":"895000","low":"865556","close":"889029","volume":"50.93622472"},{"timestamp":1683072000000,"open":"889429","high":"905600","low":"872401","close":"898488","volume":"72.42757339"},{"timestamp":1683158400000,"open":"898514","high":"907312","low":"885724","close":"889228","volume":"50.23819826"},{"timestamp":1683244800000,"open":"889239","high":"914238","low":"888574","close":"910896","volume":"67.71919974"},{"timestamp":1683331200000,"open":"910458","high":"918326","low":"877824","close":"892019","volume":"51.25543595"},{"timestamp":1683417600000,"open":"891939","high":"899716","low":"878354","close":"878354","volume":"32.79960876"},{"timestamp":1683504000000,"open":"879054","high":"884800","low":"844000","close":"855974","volume":"79.96158969"},{"timestamp":1683590400000,"open":"855653","high":"860000","low":"846094","close":"853602","volume":"42.94816289"},{"timestamp":1683676800000,"open":"854074","high":"875000","low":"829932","close":"853571","volume":"80.75126631"},{"timestamp":1683763200000,"open":"853399","high":"853872","low":"826546","close":"833715","volume":"57.82296531"},{"timestamp":1683849600000,"open":"833492","high":"835643","low":"800810","close":"830043","volume":"81.27389307"},{"timestamp":1683936000000,"open":"829999","high":"837333","low":"827509","close":"829599","volume":"26.71237586"},{"timestamp":1684022400000,"open":"829587","high":"840993","low":"824426","close":"832464","volume":"23.6889849"},{"timestamp":1684108800000,"open":"832493","high":"856146","low":"827810","close":"841221","volume":"47.62267791"},{"timestamp":1684195200000,"open":"841210","high":"844566","low":"832000","close":"836608","volume":"36.65167538"},{"timestamp":1684281600000,"open":"836546","high":"850048","low":"822785","close":"847601","volume":"49.90000871"},{"timestamp":1684368000000,"open":"847735","high":"849744","low":"816066","close":"829714","volume":"56.53398793"},{"timestamp":1684454400000,"open":"829698","high":"880000","low":"824867","close":"831846","volume":"40.46294715"},{"timestamp":1684540800000,"open":"831947","high":"839389","low":"830401","close":"838724","volume":"20.34011032"},{"timestamp":1684627200000,"open":"838772","high":"843203","low":"825270","close":"827646","volume":"21.44697771"},{"timestamp":1684713600000,"open":"827621","high":"837050","low":"821349","close":"829965","volume":"38.67508018"},{"timestamp":1684800000000,"open":"829882","high":"848200","low":"827009","close":"841295","volume":"45.94666879"},{"timestamp":1684886400000,"open":"841693","high":"841713","low":"808000","close":"815712","volume":"65.03300966"},{"timestamp":1684972800000,"open":"815736","high":"823849","low":"802092","close":"818704","volume":"41.6786809"},{"timestamp":1685059200000,"open":"819000","high":"833021","low":"815105","close":"826281","volume":"41.52968768"},{"timestamp":1685145600000,"open":"826403","high":"831106","low":"822097","close":"830811","volume":"15.73344001"},{"timestamp":1685232000000,"open":"830996","high":"871710","low":"828288","close":"867030","volume":"63.4031643"},{"timestamp":1685318400000,"open":"867350","high":"877069","low":"851247","close":"857001","volume":"59.58166163"},{"timestamp":1685404800000,"open":"857433","high":"865152","low":"850000","close":"852640","volume":"47.69834567"},{"timestamp":1685491200000,"open":"852395","high":"855452","low":"830674","close":"840968","volume":"66.49504431"},{"timestamp":1685577600000,"open":"841227","high":"844000","low":"823372","close":"828872","volume":"54.96925152"},{"timestamp":1685664000000,"open":"828873","high":"842444","low":"820000","close":"841495","volume":"49.11500884"},{"timestamp":1685750400000,"open":"841528","high":"843985","low":"832000","close":"835907","volume":"32.94990144"},{"timestamp":1685836800000,"open":"836185","high":"847467","low":"833000","close":"837510","volume":"26.52249734"},{"timestamp":1685923200000,"open":"837570","high":"837910","low":"785685","close":"795223","volume":"76.09581603"},{"timestamp":1686009600000,"open":"795175","high":"844004","low":"784134","close":"841094","volume":"89.94415777"},{"timestamp":1686096000000,"open":"840721","high":"845850","low":"808040","close":"813819","volume":"71.38625325"},{"timestamp":1686182400000,"open":"813518","high":"829252","low":"812375","close":"819898","volume":"46.17571354"},{"timestamp":1686268800000,"open":"819852","high":"828600","low":"813722","close":"819547","volume":"48.98148554"},{"timestamp":1686355200000,"open":"819503","high":"820756","low":"786811","close":"801367","volume":"112.46641612"},{"timestamp":1686441600000,"open":"801358","high":"811364","low":"794879","close":"802962","volume":"48.30721749"},{"timestamp":1686528000000,"open":"803011","high":"808265","low":"794007","close":"801579","volume":"40.91231634"},{"timestamp":1686614400000,"open":"801747","high":"815714","low":"795000","close":"800758","volume":"56.69784292"},{"timestamp":1686700800000,"open":"800549","high":"806138","low":"768511","close":"778546","volume":"52.01820182"},{"timestamp":1686787200000,"open":"778325","high":"794284","low":"767000","close":"790131","volume":"62.56600014"},{"timestamp":1686873600000,"open":"789672","high":"819000","low":"779000","close":"813961","volume":"72.28833454"},{"timestamp":1686960000000,"open":"814009","high":"827331","low":"809281","close":"820270","volume":"16.57252429"},{"timestamp":1687046400000,"open":"820270","high":"826840","low":"814800","close":"816625","volume":"13.6188045"},{"timestamp":1687132800000,"open":"816352","high":"838339","low":"814488","close":"832000","volume":"20.98190664"},{"timestamp":1687219200000,"open":"831600","high":"878878","low":"828204","close":"876600","volume":"35.48862644"},{"timestamp":1687305600000,"open":"876688","high":"952000","low":"875157","close":"930000","volume":"47.67455981"},{"timestamp":1687392000000,"open":"929571","high":"946666","low":"918194","close":"929822","volume":"45.72231373"},{"timestamp":1687478400000,"open":"929660","high":"976500","low":"928947","close":"951667","volume":"30.0245418"},{"timestamp":1687564800000,"open":"951333","high":"958204","low":"943167","close":"949998","volume":"23.21077953"},{"timestamp":1687651200000,"open":"947669","high":"965000","low":"942999","close":"949907","volume":"12.90489142"},{"timestamp":1687737600000,"open":"950000","high":"956062","low":"931716","close":"943334","volume":"24.01441656"},{"timestamp":1687824000000,"open":"943334","high":"966725","low":"943000","close":"957000","volume":"19.93194112"},{"timestamp":1687910400000,"open":"956000","high":"956005","low":"937545","close":"941666","volume":"20.85110032"},{"timestamp":1687996800000,"open":"941667","high":"963040","low":"940000","close":"952000","volume":"13.30329786"},{"timestamp":1688083200000,"open":"951000","high":"977000","low":"938000","close":"955143","volume":"29.99953736"},{"timestamp":1688169600000,"open":"954000","high":"960829","low":"952500","close":"957900","volume":"3.49670211"},{"timestamp":1688256000000,"open":"956667","high":"963191","low":"946800","close":"958999","volume":"6.13758714"},{"timestamp":1688342400000,"open":"959000","high":"981333","low":"957900","close":"974529","volume":"21.72031985"},{"timestamp":1688428800000,"open":"974521","high":"978996","low":"958853","close":"964000","volume":"9.3904251"},{"timestamp":1688515200000,"open":"963536","high":"965999","low":"946000","close":"955000","volume":"11.08332027"},{"timestamp":1688601600000,"open":"955000","high":"988000","low":"938584","close":"939473","volume":"34.01650173"},{"timestamp":1688688000000,"open":"939500","high":"956836","low":"934800","close":"954468","volume":"9.06848454"},{"timestamp":1688774400000,"open":"952886","high":"955561","low":"946243","close":"952774","volume":"3.76591255"},{"timestamp":1688860800000,"open":"952801","high":"958000","low":"945968","close":"948940","volume":"9.96003323"},{"timestamp":1688947200000,"open":"949138","high":"977333","low":"942500","close":"957818","volume":"32.71181936"},{"timestamp":1689033600000,"open":"957975","high":"969840","low":"954286","close":"963075","volume":"35.39694122"},{"timestamp":1689120000000,"open":"963189","high":"971998","low":"948000","close":"950820","volume":"37.50104703"},{"timestamp":1689206400000,"open":"950559","high":"969339","low":"947085","close":"966000","volume":"32.70779936"},{"timestamp":1689292800000,"open":"966000","high":"976548","low":"936622","close":"944173","volume":"46.75083723"},{"timestamp":1689379200000,"open":"943986","high":"947574","low":"941350","close":"943910","volume":"21.50438226"},{"timestamp":1689465600000,"open":"944066","high":"948254","low":"936867","close":"941011","volume":"20.59363209"},{"timestamp":1689552000000,"open":"941018","high":"947144","low":"926159","close":"939298","volume":"29.7373133"},{"timestamp":1689638400000,"open":"939336","high":"942104","low":"920001","close":"929292","volume":"31.2115477"},{"timestamp":1689724800000,"open":"929168","high":"942608","low":"928690","close":"933695","volume":"24.30895586"},{"timestamp":1689811200000,"open":"933539","high":"949614","low":"924615","close":"932857","volume":"26.27056314"},{"timestamp":1689897600000,"open":"932857","high":"943508","low":"930490","close":"938701","volume":"24.83044733"},{"timestamp":1689984000000,"open":"938600","high":"941666","low":"931310","close":"936277","volume":"21.14500503"},{"timestamp":1690070400000,"open":"936290","high":"952390","low":"934683","close":"943395","volume":"22.84590489"},{"timestamp":1690156800000,"open":"943498","high":"943838","low":"912000","close":"917718","volume":"33.69657834"},{"timestamp":1690243200000,"open":"917800","high":"921291","low":"913205","close":"917775","volume":"40.56329334"},{"timestamp":1690329600000,"open":"917832","high":"929106","low":"914546","close":"922470","volume":"34.54477186"},{"timestamp":1690416000000,"open":"922401","high":"928000","low":"911849","close":"916666","volume":"120.99961563"},{"timestamp":1690502400000,"open":"916647","high":"930823","low":"916522","close":"923271","volume":"90.13613461"},{"timestamp":1690588800000,"open":"923024","high":"925864","low":"921702","close":"924388","volume":"47.53223684"},{"timestamp":1690675200000,"open":"924388","high":"927282","low":"914937","close":"921930","volume":"53.37528832"},{"timestamp":1690761600000,"open":"921930","high":"929500","low":"918174","close":"921611","volume":"66.67895373"},{"timestamp":1690848000000,"open":"921622","high":"939792","low":"904800","close":"939792","volume":"65.17617521"},{"timestamp":1690934400000,"open":"939847","high":"948146","low":"918164","close":"925328","volume":"51.74004422"},{"timestamp":1691020800000,"open":"925362","high":"934164","low":"921053","close":"926818","volume":"16.78202315"},{"timestamp":1691107200000,"open":"928318","high":"932384","low":"915930","close":"925338","volume":"55.14030884"},{"timestamp":1691193600000,"open":"925323","high":"926267","low":"922107","close":"924937","volume":"51.39152693"},{"timestamp":1691280000000,"open":"924768","high":"927960","low":"922123","close":"924686","volume":"43.92465668"},{"timestamp":1691366400000,"open":"924700","high":"930477","low":"913158","close":"928418","volume":"64.56988224"},{"timestamp":1691452800000,"open":"927896","high":"959625","low":"926729","close":"948013","volume":"62.47095159"},{"timestamp":1691539200000,"open":"948013","high":"959625","low":"936694","close":"942774","volume":"35.57939014"},{"timestamp":1691625600000,"open":"942928","high":"947673","low":"935703","close":"939048","volume":"53.54412937"},{"timestamp":1691712000000,"open":"939048","high":"943818","low":"919755","close":"939771","volume":"59.69433043"},{"timestamp":1691798400000,"open":"939771","high":"941745","low":"938379","close":"940422","volume":"33.38567195"},{"timestamp":1691884800000,"open":"940422","high":"941340","low":"935573","close":"936354","volume":"31.38046213"},{"timestamp":1691971200000,"open":"936250","high":"950864","low":"930453","close":"941910","volume":"56.06133787"},{"timestamp":1692057600000,"open":"941662","high":"960000","low":"933318","close":"934950","volume":"56.59959325"},{"timestamp":1692144000000,"open":"934730","high":"936908","low":"920560","close":"920632","volume":"48.60790258"},{"timestamp":1692230400000,"open":"920449","high":"921977","low":"855500","close":"858100","volume":"64.83992331"},{"timestamp":1692316800000,"open":"857456","high":"862395","low":"824538","close":"837892","volume":"61.54101284"},{"timestamp":1692403200000,"open":"837936","high":"845465","low":"830500","close":"839194","volume":"41.70375886"},{"timestamp":1692489600000,"open":"839194","high":"845025","low":"835934","close":"842203","volume":"45.47061624"},{"timestamp":1692576000000,"open":"842196","high":"842196","low":"828295","close":"837904","volume":"49.18850107"},{"timestamp":1692662400000,"open":"837988","high":"838286","low":"813138","close":"835758","volume":"49.94834521"},{"timestamp":1692748800000,"open":"835372","high":"859200","low":"828198","close":"847388","volume":"30.8342638"},{"timestamp":1692835200000,"open":"848669","high":"860595","low":"827406","close":"836528","volume":"43.91397149"},{"timestamp":1692921600000,"open":"837335","high":"842951","low":"827466","close":"836148","volume":"25.01053987"},{"timestamp":1693008000000,"open":"835218","high":"839016","low":"835218","close":"837262","volume":"20.66326814"},{"timestamp":1693094400000,"open":"837120","high":"842592","low":"835622","close":"838682","volume":"50.23651291"},{"timestamp":1693180800000,"open":"837975","high":"840211","low":"829464","close":"834258","volume":"60.953212"},{"timestamp":1693267200000,"open":"834000","high":"899032","low":"830009","close":"888016","volume":"75.15142453"},{"timestamp":1693353600000,"open":"886547","high":"887449","low":"864000","close":"872488","volume":"65.73891643"},{"timestamp":1693440000000,"open":"872552","high":"881675","low":"825000","close":"832113","volume":"75.849301"},{"timestamp":1693526400000,"open":"832091","high":"837767","low":"812578","close":"827416","volume":"48.91076705"},{"timestamp":1693612800000,"open":"827454","high":"834000","low":"826131","close":"831162","volume":"50.79422275"},{"timestamp":1693699200000,"open":"831204","high":"838733","low":"828941","close":"833856","volume":"47.56847352"},{"timestamp":1693785600000,"open":"834078","high":"837827","low":"822094","close":"827053","volume":"46.54753264"},{"timestamp":1693872000000,"open":"827178","high":"828641","low":"819288","close":"826735","volume":"50.95422222"},{"timestamp":1693958400000,"open":"826556","high":"836089","low":"815107","close":"826746","volume":"60.61109081"},{"timestamp":1694044800000,"open":"826869","high":"849522","low":"824437","close":"843687","volume":"62.2145715"},{"timestamp":1694131200000,"open":"844000","high":"849142","low":"826666","close":"834687","volume":"48.60180045"},{"timestamp":1694217600000,"open":"833692","high":"836089","low":"831641","close":"834868","volume":"24.99396998"},{"timestamp":1694304000000,"open":"834923","high":"837769","low":"824437","close":"831707","volume":"33.66401944"},{"timestamp":1694390400000,"open":"832006","high":"833430","low":"800591","close":"808452","volume":"45.01166453"},{"timestamp":1694476800000,"open":"808769","high":"853000","low":"807424","close":"830600","volume":"54.57224893"},{"timestamp":1694563200000,"open":"831295","high":"848450","low":"828688","close":"842948","volume":"32.24200816"},{"timestamp":1694649600000,"open":"841535","high":"860066","low":"837000","close":"850886","volume":"50.65236868"},{"timestamp":1694736000000,"open":"850036","high":"863685","low":"843148","close":"854862","volume":"41.22384147"},{"timestamp":1694822400000,"open":"855534","high":"859966","low":"849963","close":"853502","volume":"28.86454186"},{"timestamp":1694908800000,"open":"853388","high":"853998","low":"848118","close":"851417","volume":"27.26825793"},{"timestamp":1694995200000,"open":"851556","high":"880949","low":"847278","close":"858878","volume":"51.39776341"},{"timestamp":1695081600000,"open":"859143","high":"883081","low":"856213","close":"874065","volume":"34.59512179"},{"timestamp":1695168000000,"open":"873868","high":"879950","low":"861725","close":"872000","volume":"36.60921116"},{"timestamp":1695254400000,"open":"872000","high":"873992","low":"851893","close":"857508","volume":"35.86839897"},{"timestamp":1695340800000,"open":"857253","high":"864552","low":"854367","close":"857668","volume":"32.21558814"},{"timestamp":1695427200000,"open":"857642","high":"860164","low":"855914","close":"858202","volume":"26.58473659"},{"timestamp":1695513600000,"open":"858174","high":"863334","low":"843610","close":"847680","volume":"29.68612326"},{"timestamp":1695600000000,"open":"846844","high":"853474","low":"839718","close":"849010","volume":"35.63003158"},{"timestamp":1695686400000,"open":"849023","high":"855077","low":"844358","close":"847924","volume":"30.95176167"},{"timestamp":1695772800000,"open":"847866","high":"869696","low":"845993","close":"854069","volume":"33.81730178"},{"timestamp":1695859200000,"open":"854082","high":"884476","low":"853714","close":"874546","volume":"38.64042019"},{"timestamp":1695945600000,"open":"874548","high":"881875","low":"864400","close":"871788","volume":"32.37258604"},{"timestamp":1696032000000,"open":"871708","high":"877194","low":"871058","close":"874841","volume":"17.80365033"},{"timestamp":1696118400000,"open":"874679","high":"904735","low":"874539","close":"903110","volume":"35.3719322"},{"timestamp":1696204800000,"open":"903333","high":"924603","low":"885849","close":"891235","volume":"38.3413257"},{"timestamp":1696291200000,"open":"891206","high":"898440","low":"882752","close":"890292","volume":"28.74423467"},{"timestamp":1696377600000,"open":"890204","high":"903916","low":"884226","close":"901990","volume":"23.33599698"},{"timestamp":1696464000000,"open":"901989","high":"911943","low":"888232","close":"888305","volume":"26.47862028"},{"timestamp":1696550400000,"open":"888298","high":"917519","low":"882752","close":"906358","volume":"53.9764424"},{"timestamp":1696636800000,"open":"906462","high":"909906","low":"903860","close":"909494","volume":"40.55584349"},{"timestamp":1696723200000,"open":"909564","high":"914000","low":"902358","close":"909311","volume":"37.78638232"},{"timestamp":1696809600000,"open":"909311","high":"912567","low":"890352","close":"900824","volume":"47.33887281"},{"timestamp":1696896000000,"open":"901298","high":"903022","low":"888364","close":"889501","volume":"41.60488495"},{"timestamp":1696982400000,"open":"889400","high":"890398","low":"857253","close":"869081","volume":"52.99823841"},{"timestamp":1697068800000,"open":"868244","high":"872598","low":"858868","close":"866100","volume":"41.98088275"},{"timestamp":1697155200000,"open":"865900","high":"880521","low":"865632","close":"872318","volume":"42.31578256"},{"timestamp":1697241600000,"open":"872226","high":"875922","low":"870732","close":"872399","volume":"33.29662357"},{"timestamp":1697328000000,"open":"872399","high":"887841","low":"871188","close":"883072","volume":"39.16110886"},{"timestamp":1697414400000,"open":"883229","high":"941096","low":"881646","close":"924612","volume":"65.80766784"},{"timestamp":1697500800000,"open":"925101","high":"930001","low":"914241","close":"923670","volume":"57.93000797"},{"timestamp":1697587200000,"open":"923660","high":"936960","low":"914744","close":"920990","volume":"48.8851688"},{"timestamp":1697673600000,"open":"920542","high":"938000","low":"915000","close":"933601","volume":"48.14630514"},{"timestamp":1697760000000,"open":"933831","high":"983655","low":"930201","close":"965644","volume":"94.20723708"},{"timestamp":1697846400000,"open":"965518","high":"987500","low":"959079","close":"973870","volume":"64.55889485"},{"timestamp":1697932800000,"open":"974042","high":"985333","low":"966023","close":"974991","volume":"50.15022458"},{"timestamp":1698019200000,"open":"973770","high":"1088458","low":"972143","close":"1075000","volume":"67.5282332"},{"timestamp":1698105600000,"open":"1075000","high":"1142609","low":"1069338","close":"1100506","volume":"63.27336258"},{"timestamp":1698192000000,"open":"1101429","high":"1141600","low":"1097000","close":"1122886","volume":"38.50312571"},{"timestamp":1698278400000,"open":"1121800","high":"1133542","low":"1100250","close":"1115274","volume":"14.99736694"},{"timestamp":1698364800000,"open":"1114865","high":"1115437","low":"1090966","close":"1105834","volume":"26.07462095"},{"timestamp":1698451200000,"open":"1105816","high":"1122605","low":"1104167","close":"1112854","volume":"7.77968577"},{"timestamp":1698537600000,"open":"1112500","high":"1131811","low":"1107912","close":"1125150","volume":"9.48295853"},{"timestamp":1698624000000,"open":"1125500","high":"1135096","low":"1112500","close":"1122880","volume":"13.19053522"},{"timestamp":1698710400000,"open":"1123500","high":"1130062","low":"1113329","close":"1128293","volume":"9.20276949"},{"timestamp":1698796800000,"open":"1128292","high":"1151436","low":"1116667","close":"1151000","volume":"22.58542174"},{"timestamp":1698883200000,"open":"1151000","high":"1170558","low":"1120000","close":"1134089","volume":"22.76995381"},{"timestamp":1698969600000,"open":"1134089","high":"1134089","low":"1110400","close":"1125709","volume":"12.42342152"},{"timestamp":1699056000000,"open":"1125751","high":"1141667","low":"1122162","close":"1136997","volume":"2.94791207"},{"timestamp":1699142400000,"open":"1135024","high":"1143147","low":"1119583","close":"1135193","volume":"14.12046902"},{"timestamp":1699228800000,"open":"1133613","high":"1138269","low":"1123529","close":"1129814","volume":"13.06792462"},{"timestamp":1699315200000,"open":"1129892","high":"1155000","low":"1118261","close":"1142749","volume":"17.32611628"},{"timestamp":1699401600000,"open":"1142749","high":"1163871","low":"1137525","close":"1151001","volume":"23.91350933"},{"timestamp":1699488000000,"open":"1150500","high":"1226667","low":"1149334","close":"1186500","volume":"49.12854385"},{"timestamp":1699574400000,"open":"1186500","high":"1218860","low":"1180800","close":"1212791","volume":"19.42640109"},{"timestamp":1699660800000,"open":"1212308","high":"1214635","low":"1192994","close":"1207373","volume":"14.42248065"},{"timestamp":1699747200000,"open":"1207075","high":"1209750","low":"1195583","close":"1203872","volume":"5.34247977"},{"timestamp":1699833600000,"open":"1203952","high":"1214772","low":"1183242","close":"1183305","volume":"30.38385916"},{"timestamp":1699920000000,"open":"1183162","high":"1193547","low":"1136488","close":"1149078","volume":"33.98380217"}]}