[{"timestamp":1742371200000,"open":666.075,"high":667.777,"low":665.776,"close":665.781,"volume":0.011442000046372414},{"timestamp":1742371260000,"open":665.992,"high":665.992,"low":663.679,"close":663.684,"volume":0.014999999664723873},{"timestamp":1742371320000,"open":663.577,"high":664.094,"low":662.475,"close":662.98,"volume":0.016750000417232513},{"timestamp":1742371380000,"open":663.187,"high":663.581,"low":661.582,"close":661.582,"volume":0.012500000186264515},{"timestamp":1742371440000,"open":661.59,"high":662.879,"low":661.291,"close":662.681,"volume":0.017500000074505806},{"timestamp":1742371500000,"open":662.78,"high":662.786,"low":661.975,"close":661.987,"volume":0.013596000149846077},{"timestamp":1742371560000,"open":661.889,"high":662.899,"low":661.888,"close":662.282,"volume":0.013500000350177288},{"timestamp":1742371620000,"open":662.279,"high":663.389,"low":662.279,"close":663.179,"volume":0.00800000037997961},{"timestamp":1742371680000,"open":663.399,"high":663.582,"low":662.583,"close":662.886,"volume":0.011250000447034836},{"timestamp":1742371740000,"open":662.889,"high":663.09,"low":662.682,"close":662.682,"volume":0.009750000201165676},{"timestamp":1742371800000,"open":662.787,"high":662.787,"low":661.985,"close":662.177,"volume":0.00774999987334013},{"timestamp":1742371860000,"open":662.188,"high":662.382,"low":661.787,"close":662.189,"volume":0.011500000022351742},{"timestamp":1742371920000,"open":662.293,"high":662.59,"low":661.281,"close":661.779,"volume":0.014999999664723873},{"timestamp":1742371980000,"open":661.788,"high":662.39,"low":661.678,"close":662.187,"volume":0.016845999285578728},{"timestamp":1742372040000,"open":662.184,"high":663.893,"low":662.184,"close":663.777,"volume":0.016750000417232513},{"timestamp":1742372100000,"open":663.882,"high":664.082,"low":663.286,"close":663.484,"volume":0.012749999761581421},{"timestamp":1742372160000,"open":663.489,"high":663.491,"low":662.677,"close":663.189,"volume":0.013249999843537807},{"timestamp":1742372220000,"open":663.192,"high":663.689,"low":662.791,"close":663.685,"volume":0.011749999597668648},{"timestamp":1742372280000,"open":663.589,"high":663.782,"low":663.394,"close":663.778,"volume":0.00800000037997961},{"timestamp":1742372340000,"open":663.888,"high":664.382,"low":663.677,"close":664.278,"volume":0.009499999694526196},{"timestamp":1742372400000,"open":664.183,"high":664.981,"low":664.183,"close":664.384,"volume":0.00774999987334013},{"timestamp":1742372460000,"open":664.393,"high":664.991,"low":664.177,"close":664.977,"volume":0.00774999987334013},{"timestamp":1742372520000,"open":664.98,"high":665.299,"low":664.576,"close":664.982,"volume":0.012500000186264515},{"timestamp":1742372580000,"open":664.992,"high":665.889,"low":664.975,"close":665.692,"volume":0.008500000461935997},{"timestamp":1742372640000,"open":665.575,"high":665.691,"low":664.678,"close":664.683,"volume":0.013500000350177288},{"timestamp":1742372700000,"open":664.793,"high":665.089,"low":664.689,"close":664.988,"volume":0.008750000037252903},{"timestamp":1742372760000,"open":665.289,"high":665.499,"low":665.075,"close":665.075,"volume":0.010250000283122063},{"timestamp":1742372820000,"open":665.083,"high":666.277,"low":665.076,"close":666.186,"volume":0.008596000261604786},{"timestamp":1742372880000,"open":666.089,"high":666.089,"low":665.475,"close":665.485,"volume":0.009999999776482582},{"timestamp":1742372940000,"open":665.583,"high":666.579,"low":665.481,"close":666.579,"volume":0.008750000037252903},{"timestamp":1742373000000,"open":666.98,"high":668.092,"low":666.776,"close":667.876,"volume":0.01425000000745058},{"timestamp":1742373060000,"open":667.689,"high":667.894,"low":667.275,"close":667.779,"volume":0.012249999679625034},{"timestamp":1742373120000,"open":667.69,"high":668.693,"low":667.483,"close":668.289,"volume":0.014845999889075756},{"timestamp":1742373180000,"open":668.288,"high":668.692,"low":668.192,"close":668.58,"volume":0.008249999955296516},{"timestamp":1742373240000,"open":668.686,"high":669.294,"low":668.686,"close":669.087,"volume":0.008750000037252903},{"timestamp":1742373300000,"open":669.294,"high":669.893,"low":669.088,"close":669.499,"volume":0.01075000036507845},{"timestamp":1742373360000,"open":669.382,"high":669.499,"low":669.275,"close":669.493,"volume":0.010999999940395355},{"timestamp":1742373420000,"open":669.493,"high":669.688,"low":669.178,"close":669.183,"volume":0.00774999987334013},{"timestamp":1742373480000,"open":669.282,"high":669.387,"low":668.89,"close":668.98,"volume":0.008500000461935997},{"timestamp":1742373540000,"open":669.076,"high":669.079,"low":667.779,"close":667.876,"volume":0.009999999776482582},{"timestamp":1742373600000,"open":667.992,"high":668.09,"low":667.478,"close":667.489,"volume":0.008500000461935997},{"timestamp":1742373660000,"open":667.499,"high":667.499,"low":666.68,"close":666.881,"volume":0.014096000231802464},{"timestamp":1742373720000,"open":666.88,"high":666.989,"low":666.478,"close":666.799,"volume":0.008500000461935997},{"timestamp":1742373780000,"open":666.882,"high":667.199,"low":666.78,"close":667.19,"volume":0.009750000201165676},{"timestamp":1742373840000,"open":667.18,"high":667.578,"low":666.878,"close":666.878,"volume":0.009750000201165676},{"timestamp":1742373900000,"open":666.892,"high":667.575,"low":666.877,"close":667.379,"volume":0.009596000425517559},{"timestamp":1742373960000,"open":667.278,"high":668.984,"low":667.278,"close":668.789,"volume":0.009499999694526196},{"timestamp":1742374020000,"open":668.681,"high":669.382,"low":668.384,"close":668.888,"volume":0.012595999985933304},{"timestamp":1742374080000,"open":668.989,"high":668.989,"low":668.482,"close":668.587,"volume":0.005249999929219484},{"timestamp":1742374140000,"open":668.478,"high":668.693,"low":668.376,"close":668.376,"volume":0.008500000461935997},{"timestamp":1742374200000,"open":668.28,"high":668.294,"low":666.984,"close":666.984,"volume":0.012749999761581421},{"timestamp":1742374260000,"open":666.993,"high":667.094,"low":666.69,"close":666.799,"volume":0.010999999940395355},{"timestamp":1742374320000,"open":666.778,"high":667.378,"low":666.778,"close":666.875,"volume":0.010499999858438969},{"timestamp":1742374380000,"open":666.999,"high":667.381,"low":666.477,"close":667.29,"volume":0.012249999679625034},{"timestamp":1742374440000,"open":667.386,"high":667.386,"low":666.677,"close":666.988,"volume":0.009499999694526196},{"timestamp":1742374500000,"open":666.98,"high":667.189,"low":666.776,"close":666.887,"volume":0.010499999858438969},{"timestamp":1742374560000,"open":666.876,"high":666.989,"low":666.776,"close":666.889,"volume":0.006500000134110451},{"timestamp":1742374620000,"open":666.88,"high":667.381,"low":666.878,"close":666.977,"volume":0.0062500000931322575},{"timestamp":1742374680000,"open":666.886,"high":666.989,"low":666.486,"close":666.679,"volume":0.008249999955296516},{"timestamp":1742374740000,"open":666.689,"high":666.793,"low":666.477,"close":666.479,"volume":0.006000000052154064},{"timestamp":1742374800000,"open":666.579,"high":666.79,"low":665.782,"close":666.176,"volume":0.011500000022351742},{"timestamp":1742374860000,"open":666.179,"high":666.293,"low":665.784,"close":665.784,"volume":0.00774999987334013},{"timestamp":1742374920000,"open":665.689,"high":665.689,"low":664.975,"close":664.979,"volume":0.010250000283122063},{"timestamp":1742374980000,"open":665.084,"high":665.378,"low":664.684,"close":664.684,"volume":0.008750000037252903},{"timestamp":1742375040000,"open":664.699,"high":665.588,"low":664.683,"close":665.483,"volume":0.00774999987334013},{"timestamp":1742375100000,"open":665.286,"high":665.491,"low":664.989,"close":665.486,"volume":0.01075000036507845},{"timestamp":1742375160000,"open":665.581,"high":665.599,"low":665.475,"close":665.492,"volume":0.005499999970197678},{"timestamp":1742375220000,"open":665.482,"high":665.793,"low":665.379,"close":665.686,"volume":0.00774999987334013},{"timestamp":1742375280000,"open":665.685,"high":666.479,"low":665.684,"close":666.479,"volume":0.0055959997698664665},{"timestamp":1742375340000,"open":666.589,"high":667.088,"low":666.492,"close":666.589,"volume":0.007441999856382608},{"timestamp":1742375400000,"open":666.581,"high":666.581,"low":665.785,"close":665.79,"volume":0.009999999776482582},{"timestamp":1742375460000,"open":665.78,"high":666.293,"low":665.676,"close":665.685,"volume":0.010250000283122063},{"timestamp":1742375520000,"open":665.59,"high":665.899,"low":665.475,"close":665.478,"volume":0.010499999858438969},{"timestamp":1742375580000,"open":665.389,"high":665.394,"low":665.078,"close":665.177,"volume":0.009999999776482582},{"timestamp":1742375640000,"open":665.176,"high":665.484,"low":664.978,"close":665.276,"volume":0.007499999832361937},{"timestamp":1742375700000,"open":665.278,"high":665.394,"low":665.175,"close":665.184,"volume":0.007249999791383743},{"timestamp":1742375760000,"open":665.185,"high":665.787,"low":665.185,"close":665.582,"volume":0.0044999998062849045},{"timestamp":1742375820000,"open":665.786,"high":666.177,"low":665.775,"close":666.177,"volume":0.0042500002309679985},{"timestamp":1742375880000,"open":666.187,"high":666.389,"low":665.882,"close":666.292,"volume":0.010499999858438969},{"timestamp":1742375940000,"open":666.384,"high":666.394,"low":666.176,"close":666.182,"volume":0.006750000175088644},{"timestamp":1742376000000,"open":666.185,"high":666.189,"low":665.775,"close":665.775,"volume":0.006500000134110451},{"timestamp":1742376060000,"open":665.691,"high":665.899,"low":665.576,"close":665.89,"volume":0.005096000153571367},{"timestamp":1742376120000,"open":665.878,"high":666.194,"low":665.689,"close":665.778,"volume":0.009499999694526196},{"timestamp":1742376180000,"open":665.675,"high":666.199,"low":665.675,"close":666.099,"volume":0.006750000175088644},{"timestamp":1742376240000,"open":665.992,"high":666.799,"low":665.992,"close":666.799,"volume":0.0062500000931322575},{"timestamp":1742376300000,"open":666.894,"high":667.192,"low":666.488,"close":667.177,"volume":0.007499999832361937},{"timestamp":1742376360000,"open":667.087,"high":667.087,"low":666.675,"close":666.775,"volume":0.005750000011175871},{"timestamp":1742376420000,"open":666.777,"high":667.191,"low":666.776,"close":667.082,"volume":0.0062500000931322575},{"timestamp":1742376480000,"open":667.088,"high":667.199,"low":666.876,"close":666.891,"volume":0.005499999970197678},{"timestamp":1742376540000,"open":666.892,"high":666.992,"low":666.576,"close":666.587,"volume":0.004749999847263098},{"timestamp":1742376600000,"open":666.588,"high":666.778,"low":666.377,"close":666.778,"volume":0.007249999791383743},{"timestamp":1742376660000,"open":666.775,"high":667.283,"low":666.775,"close":667.077,"volume":0.005499999970197678},{"timestamp":1742376720000,"open":667.191,"high":667.591,"low":666.977,"close":667.381,"volume":0.010846000164747238},{"timestamp":1742376780000,"open":667.285,"high":667.792,"low":667.177,"close":667.592,"volume":0.008249999955296516},{"timestamp":1742376840000,"open":667.499,"high":667.499,"low":666.877,"close":666.989,"volume":0.006500000134110451},{"timestamp":1742376900000,"open":666.977,"high":667.19,"low":666.977,"close":666.987,"volume":0.006750000175088644},{"timestamp":1742376960000,"open":667.085,"high":667.085,"low":666.075,"close":666.278,"volume":0.0053460001945495605},{"timestamp":1742377020000,"open":666.18,"high":666.693,"low":666.089,"close":666.678,"volume":0.009750000201165676},{"timestamp":1742377080000,"open":666.678,"high":667.279,"low":666.675,"close":667.181,"volume":0.004749999847263098},{"timestamp":1742377140000,"open":667.188,"high":667.188,"low":666.494,"close":666.892,"volume":0.005750000011175871},{"timestamp":1742377200000,"open":666.776,"high":667.089,"low":666.776,"close":667.089,"volume":0.004000000189989805},{"timestamp":1742377260000,"open":667.088,"high":667.589,"low":666.979,"close":667.085,"volume":0.009499999694526196},{"timestamp":1742377320000,"open":666.989,"high":667.089,"low":666.876,"close":666.876,"volume":0.003346000099554658},{"timestamp":1742377380000,"open":666.975,"high":667.185,"low":666.876,"close":666.986,"volume":0.006750000175088644},{"timestamp":1742377440000,"open":666.991,"high":667.09,"low":666.482,"close":666.677,"volume":0.01075000036507845},{"timestamp":1742377500000,"open":666.778,"high":666.791,"low":666.176,"close":666.481,"volume":0.007596000097692013},{"timestamp":1742377560000,"open":666.588,"high":667.099,"low":666.588,"close":667.099,"volume":0.006500000134110451},{"timestamp":1742377620000,"open":667.087,"high":667.299,"low":666.878,"close":666.878,"volume":0.008249999955296516},{"timestamp":1742377680000,"open":666.877,"high":666.88,"low":666.487,"close":666.88,"volume":0.007499999832361937},{"timestamp":1742377740000,"open":666.899,"high":666.899,"low":666.476,"close":666.593,"volume":0.01075000036507845},{"timestamp":1742377800000,"open":666.693,"high":666.694,"low":666.39,"close":666.694,"volume":0.005499999970197678},{"timestamp":1742377860000,"open":666.589,"high":666.791,"low":666.488,"close":666.581,"volume":0.004000000189989805},{"timestamp":1742377920000,"open":666.586,"high":666.98,"low":666.479,"close":666.98,"volume":0.00584599981084466},{"timestamp":1742377980000,"open":666.983,"high":667.194,"low":666.978,"close":666.982,"volume":0.008249999955296516},{"timestamp":1742378040000,"open":666.894,"high":666.894,"low":666.781,"close":666.782,"volume":0.003000000026077032},{"timestamp":1742378100000,"open":666.877,"high":666.994,"low":666.486,"close":666.581,"volume":0.00925000011920929},{"timestamp":1742378160000,"open":666.576,"high":666.994,"low":666.479,"close":666.993,"volume":0.007000000216066837},{"timestamp":1742378220000,"open":667.179,"high":667.488,"low":666.975,"close":667.375,"volume":0.006345999892801046},{"timestamp":1742378280000,"open":667.481,"high":667.489,"low":667.376,"close":667.389,"volume":0.0020000000949949026},{"timestamp":1742378340000,"open":667.376,"high":667.693,"low":667.376,"close":667.576,"volume":0.003000000026077032},{"timestamp":1742378400000,"open":667.599,"high":667.889,"low":667.177,"close":667.177,"volume":0.006750000175088644},{"timestamp":1742378460000,"open":667.294,"high":667.977,"low":667.278,"close":667.884,"volume":0.008249999955296516},{"timestamp":1742378520000,"open":667.879,"high":668.18,"low":667.79,"close":667.986,"volume":0.006750000175088644},{"timestamp":1742378580000,"open":667.991,"high":667.993,"low":667.78,"close":667.884,"volume":0.004749999847263098},{"timestamp":1742378640000,"open":667.876,"high":667.876,"low":667.589,"close":667.692,"volume":0.004999999888241291},{"timestamp":1742378700000,"open":667.688,"high":667.992,"low":667.688,"close":667.992,"volume":0.007499999832361937},{"timestamp":1742378760000,"open":667.99,"high":667.994,"low":667.78,"close":667.786,"volume":0.0062500000931322575},{"timestamp":1742378820000,"open":667.889,"high":667.894,"low":667.375,"close":667.88,"volume":0.00774999987334013},{"timestamp":1742378880000,"open":667.779,"high":668.199,"low":667.779,"close":668.085,"volume":0.0030960000585764647},{"timestamp":1742378940000,"open":668.175,"high":668.185,"low":667.777,"close":667.777,"volume":0.0062500000931322575},{"timestamp":1742379000000,"open":667.788,"high":667.982,"low":667.685,"close":667.794,"volume":0.007499999832361937},{"timestamp":1742379060000,"open":667.899,"high":668.29,"low":667.881,"close":668.184,"volume":0.006750000175088644},{"timestamp":1742379120000,"open":668.389,"high":668.489,"low":667.675,"close":667.976,"volume":0.008750000037252903},{"timestamp":1742379180000,"open":667.989,"high":668.19,"low":667.779,"close":667.782,"volume":0.006750000175088644},{"timestamp":1742379240000,"open":667.886,"high":667.991,"low":667.778,"close":667.787,"volume":0.00774999987334013},{"timestamp":1742379300000,"open":667.879,"high":667.892,"low":667.481,"close":667.59,"volume":0.00774999987334013},{"timestamp":1742379360000,"open":667.585,"high":667.885,"low":667.094,"close":667.286,"volume":0.008500000461935997},{"timestamp":1742379420000,"open":667.194,"high":667.594,"low":667.178,"close":667.491,"volume":0.008191999979317188},{"timestamp":1742379480000,"open":667.594,"high":667.599,"low":667.388,"close":667.477,"volume":0.00774999987334013},{"timestamp":1742379540000,"open":667.579,"high":667.579,"low":667.175,"close":667.289,"volume":0.0062500000931322575},{"timestamp":1742379600000,"open":667.199,"high":667.29,"low":667.075,"close":667.281,"volume":0.002749999985098839},{"timestamp":1742379660000,"open":667.179,"high":667.39,"low":667.079,"close":667.279,"volume":0.006000000052154064},{"timestamp":1742379720000,"open":667.389,"high":667.493,"low":667.277,"close":667.488,"volume":0.006750000175088644},{"timestamp":1742379780000,"open":667.599,"high":667.789,"low":667.489,"close":667.687,"volume":0.0044999998062849045},{"timestamp":1742379840000,"open":667.784,"high":667.891,"low":667.576,"close":667.78,"volume":0.007249999791383743},{"timestamp":1742379900000,"open":667.789,"high":667.883,"low":667.675,"close":667.877,"volume":0.005249999929219484},{"timestamp":1742379960000,"open":667.879,"high":668.094,"low":667.699,"close":667.779,"volume":0.008500000461935997},{"timestamp":1742380020000,"open":667.775,"high":667.789,"low":667.678,"close":667.789,"volume":0.003000000026077032},{"timestamp":1742380080000,"open":667.694,"high":667.694,"low":667.677,"close":667.677,"volume":0.0005000000237487257},{"timestamp":1742380140000,"open":667.678,"high":667.886,"low":667.584,"close":667.886,"volume":0.0035000001080334187},{"timestamp":1742380200000,"open":667.799,"high":667.889,"low":667.487,"close":667.599,"volume":0.006000000052154064},{"timestamp":1742380260000,"open":667.689,"high":667.799,"low":667.483,"close":667.786,"volume":0.008500000461935997},{"timestamp":1742380320000,"open":667.689,"high":668.094,"low":667.689,"close":667.994,"volume":0.0062500000931322575},{"timestamp":1742380380000,"open":667.89,"high":667.991,"low":667.779,"close":667.979,"volume":0.007000000216066837},{"timestamp":1742380440000,"open":667.877,"high":667.999,"low":667.676,"close":667.875,"volume":0.0062500000931322575},{"timestamp":1742380500000,"open":667.789,"high":667.794,"low":667.577,"close":667.585,"volume":0.006500000134110451},{"timestamp":1742380560000,"open":667.486,"high":667.589,"low":667.177,"close":667.188,"volume":0.004749999847263098},{"timestamp":1742380620000,"open":667.286,"high":667.299,"low":667.178,"close":667.289,"volume":0.004846000112593174},{"timestamp":1742380680000,"open":667.383,"high":667.393,"low":667.175,"close":667.186,"volume":0.006000000052154064},{"timestamp":1742380740000,"open":667.275,"high":667.387,"low":667.088,"close":667.18,"volume":0.006000000052154064},{"timestamp":1742380800000,"open":667.089,"high":667.392,"low":667.082,"close":667.282,"volume":0.003000000026077032},{"timestamp":1742380860000,"open":667.279,"high":667.377,"low":667.075,"close":667.099,"volume":0.0035000001080334187},{"timestamp":1742380920000,"open":667.076,"high":667.599,"low":667.076,"close":667.488,"volume":0.0035000001080334187},{"timestamp":1742380980000,"open":667.39,"high":667.394,"low":667.278,"close":667.278,"volume":0.005499999970197678},{"timestamp":1742381040000,"open":667.377,"high":667.599,"low":667.289,"close":667.599,"volume":0.0044999998062849045},{"timestamp":1742381100000,"open":667.489,"high":668.085,"low":667.479,"close":667.992,"volume":0.006095999851822853},{"timestamp":1742381160000,"open":667.982,"high":667.982,"low":667.689,"close":667.788,"volume":0.004749999847263098},{"timestamp":1742381220000,"open":667.886,"high":667.999,"low":667.784,"close":667.882,"volume":0.004749999847263098},{"timestamp":1742381280000,"open":667.975,"high":667.985,"low":667.784,"close":667.789,"volume":0.0020000000949949026},{"timestamp":1742381340000,"open":667.78,"high":667.894,"low":667.78,"close":667.894,"volume":0.0030960000585764647},{"timestamp":1742381400000,"open":667.884,"high":667.991,"low":667.787,"close":667.881,"volume":0.006500000134110451},{"timestamp":1742381460000,"open":667.989,"high":667.994,"low":667.699,"close":667.994,"volume":0.003346000099554658},{"timestamp":1742381520000,"open":668.091,"high":668.091,"low":667.875,"close":667.988,"volume":0.005249999929219484},{"timestamp":1742381580000,"open":668.077,"high":668.077,"low":667.879,"close":667.883,"volume":0.003845999948680401},{"timestamp":1742381640000,"open":667.888,"high":667.888,"low":667.584,"close":667.684,"volume":0.0022499999031424522},{"timestamp":1742381700000,"open":667.693,"high":667.792,"low":667.482,"close":667.685,"volume":0.0055959997698664665},{"timestamp":1742381760000,"open":667.578,"high":667.69,"low":667.578,"close":667.675,"volume":0.0022499999031424522},{"timestamp":1742381820000,"open":667.678,"high":667.794,"low":667.678,"close":667.685,"volume":0.003000000026077032},{"timestamp":1742381880000,"open":667.786,"high":667.989,"low":667.684,"close":667.989,"volume":0.0044999998062849045},{"timestamp":1742381940000,"open":668.087,"high":668.686,"low":667.976,"close":668.375,"volume":0.008249999955296516},{"timestamp":1742382000000,"open":668.477,"high":668.799,"low":668.477,"close":668.687,"volume":0.006500000134110451},{"timestamp":1742382060000,"open":668.784,"high":668.784,"low":667.988,"close":668.089,"volume":0.007249999791383743},{"timestamp":1742382120000,"open":668.184,"high":668.593,"low":668.078,"close":668.593,"volume":0.00774999987334013},{"timestamp":1742382180000,"open":668.585,"high":668.699,"low":668.377,"close":668.479,"volume":0.0035000001080334187},{"timestamp":1742382240000,"open":668.693,"high":668.693,"low":668.376,"close":668.682,"volume":0.006750000175088644},{"timestamp":1742382300000,"open":668.685,"high":668.794,"low":668.577,"close":668.785,"volume":0.005096000153571367},{"timestamp":1742382360000,"open":668.686,"high":668.893,"low":668.68,"close":668.89,"volume":0.004749999847263098},{"timestamp":1742382420000,"open":668.977,"high":669.194,"low":668.977,"close":669.083,"volume":0.0032500000670552254},{"timestamp":1742382480000,"open":669.084,"high":669.084,"low":668.776,"close":668.779,"volume":0.0024999999441206455},{"timestamp":1742382540000,"open":668.684,"high":668.976,"low":668.684,"close":668.777,"volume":0.003000000026077032},{"timestamp":1742382600000,"open":668.792,"high":668.892,"low":668.487,"close":668.79,"volume":0.005499999970197678},{"timestamp":1742382660000,"open":668.879,"high":668.888,"low":668.678,"close":668.883,"volume":0.005750000011175871},{"timestamp":1742382720000,"open":668.884,"high":669.292,"low":668.884,"close":669.292,"volume":0.0035000001080334187},{"timestamp":1742382780000,"open":669.38,"high":669.38,"low":669.084,"close":669.086,"volume":0.0037499999161809683},{"timestamp":1742382840000,"open":669.086,"high":669.179,"low":668.875,"close":668.89,"volume":0.005499999970197678},{"timestamp":1742382900000,"open":668.986,"high":669.199,"low":668.877,"close":669.079,"volume":0.0042500002309679985},{"timestamp":1742382960000,"open":669.086,"high":669.191,"low":669.075,"close":669.076,"volume":0.0035959999077022076},{"timestamp":1742383020000,"open":669.192,"high":669.199,"low":668.882,"close":669.187,"volume":0.0044999998062849045},{"timestamp":1742383080000,"open":669.09,"high":669.193,"low":668.976,"close":669.087,"volume":0.00800000037997961},{"timestamp":1742383140000,"open":669.094,"high":669.094,"low":668.492,"close":668.585,"volume":0.006750000175088644},{"timestamp":1742383200000,"open":668.493,"high":668.694,"low":668.387,"close":668.591,"volume":0.004749999847263098},{"timestamp":1742383260000,"open":668.687,"high":668.885,"low":668.576,"close":668.578,"volume":0.007249999791383743},{"timestamp":1742383320000,"open":668.699,"high":668.799,"low":668.58,"close":668.699,"volume":0.004000000189989805},{"timestamp":1742383380000,"open":668.676,"high":668.676,"low":668.583,"close":668.583,"volume":0.000750000006519258},{"timestamp":1742383440000,"open":668.689,"high":668.699,"low":668.578,"close":668.688,"volume":0.0032500000670552254},{"timestamp":1742383500000,"open":668.787,"high":668.988,"low":668.678,"close":668.783,"volume":0.004000000189989805},{"timestamp":1742383560000,"open":668.779,"high":668.899,"low":668.686,"close":668.891,"volume":0.0032500000670552254},{"timestamp":1742383620000,"open":668.78,"high":668.793,"low":668.778,"close":668.786,"volume":0.0017500000540167093},{"timestamp":1742383680000,"open":668.679,"high":668.689,"low":668.679,"close":668.689,"volume":0.0005000000237487257},{"timestamp":1742383740000,"open":668.676,"high":668.689,"low":668.676,"close":668.689,"volume":0.000750000006519258},{"timestamp":1742383800000,"open":668.685,"high":668.899,"low":668.679,"close":668.799,"volume":0.005499999970197678},{"timestamp":1742383860000,"open":668.876,"high":668.889,"low":668.777,"close":668.889,"volume":0.002749999985098839},{"timestamp":1742383920000,"open":668.889,"high":668.889,"low":668.775,"close":668.775,"volume":0.0017500000540167093},{"timestamp":1742383980000,"open":668.79,"high":668.79,"low":668.589,"close":668.589,"volume":0.001500000013038516},{"timestamp":1742384040000,"open":668.487,"high":668.889,"low":668.487,"close":668.889,"volume":0.005499999970197678},{"timestamp":1742384100000,"open":668.886,"high":668.886,"low":668.68,"close":668.799,"volume":0.0044999998062849045},{"timestamp":1742384160000,"open":668.89,"high":669.291,"low":668.884,"close":669.181,"volume":0.004000000189989805},{"timestamp":1742384220000,"open":669.181,"high":669.293,"low":669.075,"close":669.275,"volume":0.0044999998062849045},{"timestamp":1742384280000,"open":669.188,"high":669.378,"low":669.175,"close":669.378,"volume":0.0024999999441206455},{"timestamp":1742384340000,"open":669.394,"high":669.789,"low":669.381,"close":669.699,"volume":0.005499999970197678},{"timestamp":1742384400000,"open":669.784,"high":669.784,"low":669.278,"close":669.278,"volume":0.0032500000670552254},{"timestamp":1742384460000,"open":669.191,"high":669.385,"low":669.178,"close":669.385,"volume":0.003000000026077032},{"timestamp":1742384520000,"open":669.477,"high":669.789,"low":669.477,"close":669.681,"volume":0.0032500000670552254},{"timestamp":1742384580000,"open":669.792,"high":669.792,"low":669.685,"close":669.694,"volume":0.001500000013038516},{"timestamp":1742384640000,"open":669.778,"high":670.793,"low":669.778,"close":670.79,"volume":0.0042500002309679985},{"timestamp":1742384700000,"open":670.689,"high":670.694,"low":670.081,"close":670.081,"volume":0.0044999998062849045},{"timestamp":1742384760000,"open":670.076,"high":670.076,"low":669.78,"close":669.789,"volume":0.0053460001945495605},{"timestamp":1742384820000,"open":669.68,"high":669.789,"low":669.575,"close":669.785,"volume":0.0080960001796484},{"timestamp":1742384880000,"open":669.776,"high":669.776,"low":669.579,"close":669.683,"volume":0.004000000189989805},{"timestamp":1742384940000,"open":669.699,"high":669.699,"low":669.475,"close":669.589,"volume":0.0042500002309679985},{"timestamp":1742385000000,"open":669.588,"high":669.799,"low":669.577,"close":669.675,"volume":0.00774999987334013},{"timestamp":1742385060000,"open":669.794,"high":669.894,"low":669.575,"close":669.778,"volume":0.004999999888241291},{"timestamp":1742385120000,"open":669.781,"high":669.791,"low":669.485,"close":669.584,"volume":0.003000000026077032},{"timestamp":1742385180000,"open":669.679,"high":669.893,"low":669.384,"close":669.684,"volume":0.005499999970197678},{"timestamp":1742385240000,"open":669.679,"high":669.694,"low":669.585,"close":669.679,"volume":0.0024999999441206455},{"timestamp":1742385300000,"open":669.687,"high":669.787,"low":669.68,"close":669.78,"volume":0.0032500000670552254},{"timestamp":1742385360000,"open":669.692,"high":669.692,"low":667.889,"close":668.38,"volume":0.016499999910593033},{"timestamp":1742385420000,"open":668.394,"high":670.092,"low":667.976,"close":669.58,"volume":0.018595999106764793},{"timestamp":1742385480000,"open":669.585,"high":669.992,"low":669.481,"close":669.787,"volume":0.01159599982202053},{"timestamp":1742385540000,"open":669.776,"high":669.793,"low":669.387,"close":669.599,"volume":0.00925000011920929},{"timestamp":1742385600000,"open":669.686,"high":669.894,"low":669.48,"close":669.588,"volume":0.008345999754965305},{"timestamp":1742385660000,"open":669.675,"high":669.794,"low":669.476,"close":669.491,"volume":0.011500000022351742},{"timestamp":1742385720000,"open":669.48,"high":669.69,"low":669.179,"close":669.69,"volume":0.012249999679625034},{"timestamp":1742385780000,"open":669.689,"high":669.891,"low":669.384,"close":669.384,"volume":0.008750000037252903},{"timestamp":1742385840000,"open":669.28,"high":669.393,"low":669.176,"close":669.191,"volume":0.0037499999161809683},{"timestamp":1742385900000,"open":669.178,"high":669.499,"low":669.077,"close":669.484,"volume":0.0062500000931322575},{"timestamp":1742385960000,"open":669.486,"high":669.889,"low":669.375,"close":669.375,"volume":0.009750000201165676},{"timestamp":1742386020000,"open":669.383,"high":669.388,"low":668.989,"close":669.181,"volume":0.007499999832361937},{"timestamp":1742386080000,"open":669.091,"high":669.385,"low":668.976,"close":669.091,"volume":0.009999999776482582},{"timestamp":1742386140000,"open":668.985,"high":669.38,"low":668.985,"close":669.29,"volume":0.0042500002309679985},{"timestamp":1742386200000,"open":669.386,"high":669.484,"low":669.079,"close":669.079,"volume":0.006750000175088644},{"timestamp":1742386260000,"open":668.993,"high":669.287,"low":668.891,"close":669.093,"volume":0.006000000052154064},{"timestamp":1742386320000,"open":668.982,"high":669.081,"low":668.782,"close":668.875,"volume":0.004000000189989805},{"timestamp":1742386380000,"open":668.987,"high":668.999,"low":668.778,"close":668.985,"volume":0.004999999888241291},{"timestamp":1742386440000,"open":668.975,"high":669.18,"low":668.883,"close":668.978,"volume":0.004999999888241291},{"timestamp":1742386500000,"open":669.088,"high":669.194,"low":669.076,"close":669.191,"volume":0.0044999998062849045},{"timestamp":1742386560000,"open":669.086,"high":669.69,"low":669.086,"close":669.68,"volume":0.005499999970197678},{"timestamp":1742386620000,"open":669.687,"high":669.788,"low":669.584,"close":669.689,"volume":0.006750000175088644},{"timestamp":1742386680000,"open":669.578,"high":669.589,"low":668.877,"close":668.885,"volume":0.007249999791383743},{"timestamp":1742386740000,"open":668.98,"high":668.99,"low":668.081,"close":668.099,"volume":0.006750000175088644},{"timestamp":1742386800000,"open":668.177,"high":668.292,"low":668.078,"close":668.093,"volume":0.008999999612569809},{"timestamp":1742386860000,"open":668.084,"high":668.287,"low":667.79,"close":668.187,"volume":0.00800000037997961},{"timestamp":1742386920000,"open":668.279,"high":668.294,"low":668.077,"close":668.087,"volume":0.005499999970197678},{"timestamp":1742386980000,"open":668.082,"high":668.094,"low":667.787,"close":667.977,"volume":0.006095999851822853},{"timestamp":1742387040000,"open":668.076,"high":668.191,"low":667.777,"close":667.982,"volume":0.0035000001080334187},{"timestamp":1742387100000,"open":668.077,"high":668.194,"low":667.78,"close":667.881,"volume":0.006500000134110451},{"timestamp":1742387160000,"open":667.882,"high":668.489,"low":667.882,"close":668.389,"volume":0.008249999955296516},{"timestamp":1742387220000,"open":668.289,"high":668.289,"low":667.977,"close":667.977,"volume":0.0042500002309679985},{"timestamp":1742387280000,"open":667.982,"high":668.093,"low":667.677,"close":667.78,"volume":0.006750000175088644},{"timestamp":1742387340000,"open":667.793,"high":668.088,"low":667.779,"close":668.088,"volume":0.007596000097692013},{"timestamp":1742387400000,"open":668.193,"high":668.194,"low":667.799,"close":667.988,"volume":0.004999999888241291},{"timestamp":1742387460000,"open":668.087,"high":668.087,"low":667.776,"close":667.894,"volume":0.006500000134110451},{"timestamp":1742387520000,"open":667.876,"high":667.889,"low":667.876,"close":667.889,"volume":0.000750000006519258},{"timestamp":1742387580000,"open":667.976,"high":668.185,"low":667.775,"close":668.094,"volume":0.007499999832361937},{"timestamp":1742387640000,"open":668.183,"high":668.294,"low":668.176,"close":668.176,"volume":0.0012499999720603228},{"timestamp":1742387700000,"open":668.175,"high":668.183,"low":667.589,"close":667.589,"volume":0.0042500002309679985},{"timestamp":1742387760000,"open":667.675,"high":667.693,"low":667.58,"close":667.589,"volume":0.0020000000949949026},{"timestamp":1742387820000,"open":667.485,"high":667.687,"low":667.393,"close":667.59,"volume":0.006000000052154064},{"timestamp":1742387880000,"open":667.579,"high":667.991,"low":667.579,"close":667.594,"volume":0.006845999974757433},{"timestamp":1742387940000,"open":667.589,"high":667.691,"low":667.475,"close":667.691,"volume":0.005750000011175871},{"timestamp":1742388000000,"open":667.586,"high":667.879,"low":667.586,"close":667.685,"volume":0.005096000153571367},{"timestamp":1742388060000,"open":667.788,"high":667.793,"low":667.676,"close":667.793,"volume":0.006000000052154064},{"timestamp":1742388120000,"open":667.891,"high":668.194,"low":667.891,"close":668.076,"volume":0.0044999998062849045},{"timestamp":1742388180000,"open":668.177,"high":668.291,"low":668.089,"close":668.179,"volume":0.004000000189989805},{"timestamp":1742388240000,"open":668.299,"high":668.389,"low":668.179,"close":668.293,"volume":0.005249999929219484},{"timestamp":1742388300000,"open":668.389,"high":668.685,"low":668.277,"close":668.591,"volume":0.005249999929219484},{"timestamp":1742388360000,"open":668.585,"high":669.092,"low":668.579,"close":668.975,"volume":0.005249999929219484},{"timestamp":1742388420000,"open":669.079,"high":669.099,"low":668.892,"close":668.989,"volume":0.004999999888241291},{"timestamp":1742388480000,"open":669.09,"high":669.099,"low":668.788,"close":668.989,"volume":0.004999999888241291},{"timestamp":1742388540000,"open":668.899,"high":668.899,"low":668.677,"close":668.777,"volume":0.005499999970197678},{"timestamp":1742388600000,"open":668.691,"high":668.799,"low":668.68,"close":668.693,"volume":0.005499999970197678},{"timestamp":1742388660000,"open":668.679,"high":668.89,"low":668.679,"close":668.782,"volume":0.0020000000949949026},{"timestamp":1742388720000,"open":668.785,"high":668.994,"low":668.778,"close":668.978,"volume":0.002749999985098839},{"timestamp":1742388780000,"open":668.881,"high":668.992,"low":668.875,"close":668.992,"volume":0.0020000000949949026},{"timestamp":1742388840000,"open":668.979,"high":669.08,"low":668.979,"close":669.08,"volume":0.001500000013038516},{"timestamp":1742388900000,"open":668.983,"high":669.193,"low":668.983,"close":669.078,"volume":0.0042500002309679985},{"timestamp":1742388960000,"open":668.98,"high":668.989,"low":668.677,"close":668.989,"volume":0.004749999847263098},{"timestamp":1742389020000,"open":668.876,"high":668.876,"low":668.681,"close":668.786,"volume":0.001500000013038516},{"timestamp":1742389080000,"open":668.883,"high":669.087,"low":668.876,"close":669.087,"volume":0.0022499999031424522},{"timestamp":1742389140000,"open":669.176,"high":669.191,"low":668.881,"close":668.89,"volume":0.004000000189989805},{"timestamp":1742389200000,"open":668.982,"high":668.982,"low":668.675,"close":668.681,"volume":0.004999999888241291},{"timestamp":1742389260000,"open":668.477,"high":668.793,"low":668.477,"close":668.793,"volume":0.0042500002309679985},{"timestamp":1742389320000,"open":668.894,"high":669.19,"low":668.894,"close":669.089,"volume":0.0042500002309679985},{"timestamp":1742389380000,"open":668.977,"high":669.091,"low":668.678,"close":668.689,"volume":0.004749999847263098},{"timestamp":1742389440000,"open":668.782,"high":668.786,"low":668.275,"close":668.381,"volume":0.005750000011175871},{"timestamp":1742389500000,"open":668.276,"high":668.391,"low":668.179,"close":668.278,"volume":0.004095999989658594},{"timestamp":1742389560000,"open":668.289,"high":668.689,"low":668.289,"close":668.689,"volume":0.004749999847263098},{"timestamp":1742389620000,"open":668.687,"high":668.793,"low":668.675,"close":668.687,"volume":0.0042500002309679985},{"timestamp":1742389680000,"open":668.777,"high":668.883,"low":668.275,"close":668.275,"volume":0.006500000134110451},{"timestamp":1742389740000,"open":668.384,"high":668.384,"low":668.376,"close":668.376,"volume":0.0005000000237487257},{"timestamp":1742389800000,"open":668.389,"high":668.399,"low":668.077,"close":668.199,"volume":0.003942000214010477},{"timestamp":1742389860000,"open":668.184,"high":668.199,"low":667.884,"close":667.977,"volume":0.0037499999161809683},{"timestamp":1742389920000,"open":667.893,"high":667.994,"low":667.879,"close":667.886,"volume":0.004000000189989805},{"timestamp":1742389980000,"open":667.88,"high":667.999,"low":667.579,"close":667.875,"volume":0.0062500000931322575},{"timestamp":1742390040000,"open":667.887,"high":668.292,"low":667.687,"close":668.179,"volume":0.0044999998062849045},{"timestamp":1742390100000,"open":668.199,"high":668.199,"low":667.677,"close":667.684,"volume":0.006845999974757433},{"timestamp":1742390160000,"open":667.786,"high":667.899,"low":667.675,"close":667.899,"volume":0.0044999998062849045},{"timestamp":1742390220000,"open":667.782,"high":667.789,"low":667.48,"close":667.594,"volume":0.002749999985098839},{"timestamp":1742390280000,"open":667.486,"high":667.584,"low":667.277,"close":667.389,"volume":0.005249999929219484},{"timestamp":1742390340000,"open":667.286,"high":668.082,"low":667.277,"close":667.994,"volume":0.008249999955296516},{"timestamp":1742390400000,"open":667.976,"high":668.589,"low":667.875,"close":668.38,"volume":0.00800000037997961},{"timestamp":1742390460000,"open":668.379,"high":668.492,"low":668.375,"close":668.377,"volume":0.006500000134110451},{"timestamp":1742390520000,"open":668.378,"high":668.99,"low":668.378,"close":668.883,"volume":0.004000000189989805},{"timestamp":1742390580000,"open":668.985,"high":668.985,"low":668.694,"close":668.89,"volume":0.0022499999031424522},{"timestamp":1742390640000,"open":668.782,"high":668.782,"low":668.379,"close":668.389,"volume":0.006000000052154064},{"timestamp":1742390700000,"open":668.375,"high":668.491,"low":667.787,"close":667.787,"volume":0.007499999832361937},{"timestamp":1742390760000,"open":667.894,"high":667.994,"low":667.875,"close":667.993,"volume":0.0035000001080334187},{"timestamp":1742390820000,"open":667.994,"high":668.39,"low":667.887,"close":668.39,"volume":0.004000000189989805},{"timestamp":1742390880000,"open":668.378,"high":668.785,"low":668.378,"close":668.675,"volume":0.005750000011175871},{"timestamp":1742390940000,"open":668.581,"high":668.694,"low":668.379,"close":668.681,"volume":0.01075000036507845},{"timestamp":1742391000000,"open":668.583,"high":669.485,"low":668.476,"close":668.884,"volume":0.01924999989569187},{"timestamp":1742391060000,"open":668.879,"high":669.489,"low":668.782,"close":668.88,"volume":0.017441999167203903},{"timestamp":1742391120000,"open":668.883,"high":669.087,"low":668.476,"close":668.894,"volume":0.014000000432133675},{"timestamp":1742391180000,"open":668.886,"high":669.182,"low":668.18,"close":668.476,"volume":0.01549999974668026},{"timestamp":1742391240000,"open":668.387,"high":668.389,"low":666.575,"close":666.593,"volume":0.019750000908970833},{"timestamp":1742391300000,"open":666.691,"high":667.39,"low":666.578,"close":666.886,"volume":0.0215000007301569},{"timestamp":1742391360000,"open":666.888,"high":667.386,"low":666.079,"close":667.087,"volume":0.019346000626683235},{"timestamp":1742391420000,"open":667.182,"high":667.689,"low":666.78,"close":666.884,"volume":0.01600000075995922},{"timestamp":1742391480000,"open":666.886,"high":667.784,"low":666.877,"close":667.589,"volume":0.019999999552965164},{"timestamp":1742391540000,"open":667.578,"high":667.699,"low":666.976,"close":666.978,"volume":0.011500000022351742},{"timestamp":1742391600000,"open":667.093,"high":667.776,"low":666.878,"close":667.494,"volume":0.014999999664723873},{"timestamp":1742391660000,"open":667.393,"high":667.689,"low":667.179,"close":667.188,"volume":0.016499999910593033},{"timestamp":1742391720000,"open":667.176,"high":667.193,"low":666.176,"close":666.28,"volume":0.014999999664723873},{"timestamp":1742391780000,"open":666.384,"high":666.677,"low":665.979,"close":666.084,"volume":0.014750000089406967},{"timestamp":1742391840000,"open":666.093,"high":666.292,"low":665.783,"close":666.277,"volume":0.013345999643206596},{"timestamp":1742391900000,"open":666.176,"high":666.59,"low":665.886,"close":665.991,"volume":0.013249999843537807},{"timestamp":1742391960000,"open":665.883,"high":666.899,"low":665.782,"close":666.877,"volume":0.019096000120043755},{"timestamp":1742392020000,"open":666.977,"high":667.191,"low":666.276,"close":666.586,"volume":0.01850000023841858},{"timestamp":1742392080000,"open":666.575,"high":666.994,"low":666.481,"close":666.586,"volume":0.014000000432133675},{"timestamp":1742392140000,"open":666.488,"high":666.789,"low":666.176,"close":666.386,"volume":0.0182499997317791},{"timestamp":1742392200000,"open":666.499,"high":666.978,"low":666.085,"close":666.085,"volume":0.009999999776482582},{"timestamp":1742392260000,"open":665.982,"high":666.199,"low":665.682,"close":666.199,"volume":0.010999999940395355},{"timestamp":1742392320000,"open":666.089,"high":666.199,"low":665.478,"close":666.078,"volume":0.012000000104308128},{"timestamp":1742392380000,"open":666.09,"high":667.085,"low":666.09,"close":666.98,"volume":0.010250000283122063},{"timestamp":1742392440000,"open":666.994,"high":667.799,"low":666.994,"close":667.482,"volume":0.013000000268220901},{"timestamp":1742392500000,"open":667.392,"high":667.694,"low":667.375,"close":667.399,"volume":0.009846000000834465},{"timestamp":1742392560000,"open":667.388,"high":667.583,"low":667.276,"close":667.375,"volume":0.00774999987334013},{"timestamp":1742392620000,"open":667.387,"high":667.493,"low":667.078,"close":667.389,"volume":0.009846000000834465},{"timestamp":1742392680000,"open":667.484,"high":667.876,"low":667.182,"close":667.775,"volume":0.009499999694526196},{"timestamp":1742392740000,"open":667.79,"high":667.887,"low":667.176,"close":667.293,"volume":0.010499999858438969},{"timestamp":1742392800000,"open":667.292,"high":668.086,"low":667.292,"close":667.982,"volume":0.014499999582767487},{"timestamp":1742392860000,"open":668.077,"high":668.687,"low":668.077,"close":668.392,"volume":0.01434599980711937},{"timestamp":1742392920000,"open":668.392,"high":668.499,"low":668.175,"close":668.175,"volume":0.012000000104308128},{"timestamp":1742392980000,"open":668.299,"high":668.587,"low":668.089,"close":668.388,"volume":0.012000000104308128},{"timestamp":1742393040000,"open":668.28,"high":668.884,"low":668.187,"close":668.475,"volume":0.014499999582767487},{"timestamp":1742393100000,"open":668.389,"high":668.781,"low":667.991,"close":668.781,"volume":0.010250000283122063},{"timestamp":1742393160000,"open":668.777,"high":668.793,"low":668.186,"close":668.277,"volume":0.010846000164747238},{"timestamp":1742393220000,"open":668.391,"high":668.59,"low":668.194,"close":668.384,"volume":0.011095999740064144},{"timestamp":1742393280000,"open":668.275,"high":668.692,"low":668.075,"close":668.476,"volume":0.009499999694526196},{"timestamp":1742393340000,"open":668.475,"high":669.088,"low":668.475,"close":668.98,"volume":0.008750000037252903},{"timestamp":1742393400000,"open":668.985,"high":669.385,"low":668.875,"close":669.385,"volume":0.009750000201165676},{"timestamp":1742393460000,"open":669.48,"high":669.589,"low":668.981,"close":669.185,"volume":0.010499999858438969},{"timestamp":1742393520000,"open":669.28,"high":669.399,"low":668.977,"close":669.091,"volume":0.008750000037252903},{"timestamp":1742393580000,"open":669.189,"high":669.588,"low":668.991,"close":669.177,"volume":0.012000000104308128},{"timestamp":1742393640000,"open":669.187,"high":669.385,"low":668.877,"close":669.183,"volume":0.008750000037252903},{"timestamp":1742393700000,"open":669.186,"high":669.191,"low":668.685,"close":668.89,"volume":0.007845999673008919},{"timestamp":1742393760000,"open":668.894,"high":668.894,"low":668.276,"close":668.281,"volume":0.008596000261604786},{"timestamp":1742393820000,"open":668.291,"high":668.391,"low":667.975,"close":668.078,"volume":0.009941999800503254},{"timestamp":1742393880000,"open":667.999,"high":668.199,"low":667.686,"close":668.079,"volume":0.01075000036507845},{"timestamp":1742393940000,"open":668.188,"high":668.694,"low":667.879,"close":668.589,"volume":0.011346000246703625},{"timestamp":1742394000000,"open":668.478,"high":668.499,"low":668.18,"close":668.279,"volume":0.006750000175088644},{"timestamp":1742394060000,"open":668.293,"high":668.684,"low":668.175,"close":668.577,"volume":0.008750000037252903},{"timestamp":1742394120000,"open":668.483,"high":668.791,"low":668.377,"close":668.677,"volume":0.006750000175088644},{"timestamp":1742394180000,"open":668.78,"high":668.999,"low":668.488,"close":668.583,"volume":0.007499999832361937},{"timestamp":1742394240000,"open":668.682,"high":668.699,"low":668.382,"close":668.492,"volume":0.00774999987334013},{"timestamp":1742394300000,"open":668.49,"high":669.488,"low":668.294,"close":669.484,"volume":0.009499999694526196},{"timestamp":1742394360000,"open":669.583,"high":669.879,"low":669.376,"close":669.392,"volume":0.01075000036507845},{"timestamp":1742394420000,"open":669.378,"high":669.494,"low":669.177,"close":669.283,"volume":0.011846000328660011},{"timestamp":1742394480000,"open":669.286,"high":669.293,"low":668.778,"close":668.893,"volume":0.01075000036507845},{"timestamp":1742394540000,"open":668.993,"high":669.285,"low":668.575,"close":668.589,"volume":0.010999999940395355},{"timestamp":1742394600000,"open":668.687,"high":669.183,"low":668.279,"close":668.992,"volume":0.013596000149846077},{"timestamp":1742394660000,"open":668.999,"high":668.999,"low":668.575,"close":668.776,"volume":0.009499999694526196},{"timestamp":1742394720000,"open":668.889,"high":669.593,"low":668.784,"close":669.58,"volume":0.010999999940395355},{"timestamp":1742394780000,"open":669.591,"high":669.685,"low":669.475,"close":669.685,"volume":0.0044999998062849045},{"timestamp":1742394840000,"open":669.78,"high":670.093,"low":669.687,"close":669.775,"volume":0.008750000037252903},{"timestamp":1742394900000,"open":669.799,"high":670.092,"low":669.78,"close":669.983,"volume":0.013749999925494194},{"timestamp":1742394960000,"open":669.882,"high":670.49,"low":669.875,"close":670.49,"volume":0.006500000134110451},{"timestamp":1742395020000,"open":670.399,"high":670.694,"low":670.276,"close":670.378,"volume":0.012500000186264515},{"timestamp":1742395080000,"open":670.482,"high":670.493,"low":669.975,"close":669.978,"volume":0.012249999679625034},{"timestamp":1742395140000,"open":669.98,"high":670.299,"low":669.877,"close":670.189,"volume":0.010499999858438969},{"timestamp":1742395200000,"open":670.188,"high":670.384,"low":669.882,"close":670.189,"volume":0.008596000261604786},{"timestamp":1742395260000,"open":670.189,"high":670.393,"low":669.483,"close":669.492,"volume":0.011500000022351742},{"timestamp":1742395320000,"open":669.489,"high":669.599,"low":669.177,"close":669.187,"volume":0.012249999679625034},{"timestamp":1742395380000,"open":669.285,"high":669.376,"low":668.976,"close":669.081,"volume":0.009999999776482582},{"timestamp":1742395440000,"open":669.089,"high":669.089,"low":668.677,"close":668.677,"volume":0.007000000216066837},{"timestamp":1742395500000,"open":668.576,"high":669.09,"low":668.476,"close":669.086,"volume":0.012500000186264515},{"timestamp":1742395560000,"open":669.178,"high":669.178,"low":668.888,"close":668.981,"volume":0.006500000134110451},{"timestamp":1742395620000,"open":668.882,"high":669.483,"low":668.878,"close":669.285,"volume":0.013249999843537807},{"timestamp":1742395680000,"open":669.184,"high":669.499,"low":668.876,"close":668.882,"volume":0.010499999858438969},{"timestamp":1742395740000,"open":668.983,"high":669.275,"low":668.881,"close":669.182,"volume":0.008500000461935997},{"timestamp":1742395800000,"open":669.076,"high":669.099,"low":668.575,"close":668.789,"volume":0.007249999791383743},{"timestamp":1742395860000,"open":668.888,"high":669.19,"low":668.876,"close":669.178,"volume":0.010095999576151371},{"timestamp":1742395920000,"open":669.183,"high":669.183,"low":668.675,"close":668.984,"volume":0.011500000022351742},{"timestamp":1742395980000,"open":669.094,"high":669.094,"low":668.583,"close":668.583,"volume":0.00800000037997961},{"timestamp":1742396040000,"open":668.689,"high":668.889,"low":668.084,"close":668.09,"volume":0.010250000283122063},{"timestamp":1742396100000,"open":668.076,"high":668.184,"low":667.876,"close":667.983,"volume":0.005249999929219484},{"timestamp":1742396160000,"open":667.992,"high":668.192,"low":667.886,"close":668.075,"volume":0.004749999847263098},{"timestamp":1742396220000,"open":667.989,"high":668.099,"low":667.879,"close":667.886,"volume":0.007499999832361937},{"timestamp":1742396280000,"open":667.779,"high":668.078,"low":667.779,"close":667.878,"volume":0.008999999612569809},{"timestamp":1742396340000,"open":667.894,"high":668.093,"low":667.878,"close":667.985,"volume":0.009750000201165676},{"timestamp":1742396400000,"open":667.879,"high":668.194,"low":667.783,"close":668.194,"volume":0.009750000201165676},{"timestamp":1742396460000,"open":668.077,"high":668.382,"low":668.077,"close":668.376,"volume":0.010250000283122063},{"timestamp":1742396520000,"open":668.482,"high":668.487,"low":668.281,"close":668.382,"volume":0.0037499999161809683},{"timestamp":1742396580000,"open":668.392,"high":668.581,"low":667.977,"close":667.977,"volume":0.004000000189989805},{"timestamp":1742396640000,"open":668.081,"high":668.082,"low":667.884,"close":667.982,"volume":0.005249999929219484},{"timestamp":1742396700000,"open":667.988,"high":668.189,"low":667.877,"close":668.187,"volume":0.006000000052154064},{"timestamp":1742396760000,"open":668.08,"high":668.883,"low":668.076,"close":668.686,"volume":0.010499999858438969},{"timestamp":1742396820000,"open":668.68,"high":669.285,"low":668.575,"close":669.083,"volume":0.011500000022351742},{"timestamp":1742396880000,"open":669.088,"high":669.284,"low":668.683,"close":668.781,"volume":0.007499999832361937},{"timestamp":1742396940000,"open":668.682,"high":668.89,"low":668.481,"close":668.591,"volume":0.005750000011175871},{"timestamp":1742397000000,"open":668.58,"high":668.689,"low":668.376,"close":668.685,"volume":0.005499999970197678},{"timestamp":1742397060000,"open":668.594,"high":669.686,"low":668.494,"close":669.68,"volume":0.011749999597668648},{"timestamp":1742397120000,"open":669.694,"high":669.992,"low":669.481,"close":669.481,"volume":0.007499999832361937},{"timestamp":1742397180000,"open":669.481,"high":669.689,"low":669.378,"close":669.579,"volume":0.013000000268220901},{"timestamp":1742397240000,"open":669.576,"high":669.877,"low":669.176,"close":669.281,"volume":0.00925000011920929},{"timestamp":1742397300000,"open":669.29,"high":669.987,"low":669.281,"close":669.886,"volume":0.0062500000931322575},{"timestamp":1742397360000,"open":669.793,"high":669.793,"low":669.58,"close":669.58,"volume":0.002749999985098839},{"timestamp":1742397420000,"open":669.499,"high":669.499,"low":668.984,"close":669.081,"volume":0.004999999888241291},{"timestamp":1742397480000,"open":669.093,"high":669.093,"low":668.778,"close":668.789,"volume":0.003000000026077032},{"timestamp":1742397540000,"open":668.691,"high":668.785,"low":668.576,"close":668.675,"volume":0.0042500002309679985},{"timestamp":1742397600000,"open":668.575,"high":669.194,"low":668.475,"close":669.185,"volume":0.007249999791383743},{"timestamp":1742397660000,"open":669.177,"high":669.789,"low":669.177,"close":669.687,"volume":0.002749999985098839},{"timestamp":1742397720000,"open":669.682,"high":669.985,"low":669.494,"close":669.985,"volume":0.00659599993377924},{"timestamp":1742397780000,"open":669.992,"high":670.299,"low":669.978,"close":670.186,"volume":0.003000000026077032},{"timestamp":1742397840000,"open":670.081,"high":670.393,"low":669.975,"close":670.289,"volume":0.008750000037252903},{"timestamp":1742397900000,"open":670.184,"high":670.483,"low":670.079,"close":670.483,"volume":0.0032500000670552254},{"timestamp":1742397960000,"open":670.476,"high":671.184,"low":670.476,"close":670.679,"volume":0.005499999970197678},{"timestamp":1742398020000,"open":670.783,"high":671.093,"low":670.675,"close":671.08,"volume":0.006500000134110451},{"timestamp":1742398080000,"open":670.982,"high":671.19,"low":670.875,"close":671.182,"volume":0.008845999836921692},{"timestamp":1742398140000,"open":671.199,"high":671.684,"low":671.199,"close":671.579,"volume":0.002749999985098839},{"timestamp":1742398200000,"open":671.59,"high":671.793,"low":671.289,"close":671.389,"volume":0.00774999987334013},{"timestamp":1742398260000,"open":671.28,"high":671.599,"low":671.077,"close":671.594,"volume":0.007499999832361937},{"timestamp":1742398320000,"open":671.689,"high":671.692,"low":671.48,"close":671.59,"volume":0.006000000052154064},{"timestamp":1742398380000,"open":671.678,"high":672.199,"low":671.678,"close":672.199,"volume":0.005499999970197678},{"timestamp":1742398440000,"open":672.193,"high":672.392,"low":672.079,"close":672.184,"volume":0.0053460001945495605},{"timestamp":1742398500000,"open":672.185,"high":672.19,"low":671.778,"close":671.883,"volume":0.0044999998062849045},{"timestamp":1742398560000,"open":671.799,"high":672.085,"low":671.781,"close":671.991,"volume":0.003000000026077032},{"timestamp":1742398620000,"open":671.982,"high":671.982,"low":671.294,"close":671.388,"volume":0.0044999998062849045},{"timestamp":1742398680000,"open":671.389,"high":672.289,"low":671.376,"close":672.289,"volume":0.007499999832361937},{"timestamp":1742398740000,"open":672.275,"high":672.489,"low":671.781,"close":671.999,"volume":0.009846000000834465},{"timestamp":1742398800000,"open":671.982,"high":672.399,"low":671.982,"close":672.184,"volume":0.008249999955296516},{"timestamp":1742398860000,"open":672.082,"high":672.499,"low":672.082,"close":672.483,"volume":0.005249999929219484},{"timestamp":1742398920000,"open":672.387,"high":673.093,"low":672.188,"close":672.881,"volume":0.007000000216066837},{"timestamp":1742398980000,"open":672.988,"high":673.59,"low":672.977,"close":673.486,"volume":0.00774999987334013},{"timestamp":1742399040000,"open":673.49,"high":674.176,"low":673.483,"close":674.176,"volume":0.006500000134110451},{"timestamp":1742399100000,"open":674.194,"high":674.292,"low":673.78,"close":674.083,"volume":0.00925000011920929},{"timestamp":1742399160000,"open":674.183,"high":674.293,"low":673.877,"close":673.994,"volume":0.008249999955296516},{"timestamp":1742399220000,"open":674.078,"high":674.183,"low":673.776,"close":674.076,"volume":0.0042500002309679985},{"timestamp":1742399280000,"open":674.184,"high":674.187,"low":673.877,"close":673.883,"volume":0.008999999612569809},{"timestamp":1742399340000,"open":673.876,"high":674.393,"low":673.876,"close":674.39,"volume":0.005499999970197678},{"timestamp":1742399400000,"open":674.487,"high":674.693,"low":674.277,"close":674.281,"volume":0.007499999832361937},{"timestamp":1742399460000,"open":674.292,"high":674.586,"low":674.18,"close":674.18,"volume":0.005750000011175871},{"timestamp":1742399520000,"open":674.18,"high":674.794,"low":674.083,"close":674.794,"volume":0.008999999612569809},{"timestamp":1742399580000,"open":674.794,"high":675.188,"low":674.794,"close":675.08,"volume":0.0062500000931322575},{"timestamp":1742399640000,"open":675.182,"high":675.489,"low":675.088,"close":675.088,"volume":0.0035000001080334187},{"timestamp":1742399700000,"open":675.08,"high":675.199,"low":675.077,"close":675.077,"volume":0.0042500002309679985},{"timestamp":1742399760000,"open":675.083,"high":675.192,"low":674.879,"close":675.192,"volume":0.006000000052154064},{"timestamp":1742399820000,"open":675.182,"high":675.292,"low":674.886,"close":675.186,"volume":0.0073460000567138195},{"timestamp":1742399880000,"open":675.075,"high":675.292,"low":674.98,"close":675.29,"volume":0.007000000216066837},{"timestamp":1742399940000,"open":675.182,"high":675.186,"low":674.975,"close":675.087,"volume":0.006000000052154064},{"timestamp":1742400000000,"open":674.987,"high":675.382,"low":674.975,"close":675.088,"volume":0.013500000350177288},{"timestamp":1742400060000,"open":675.089,"high":675.093,"low":674.276,"close":674.591,"volume":0.010250000283122063},{"timestamp":1742400120000,"open":674.586,"high":674.685,"low":674.277,"close":674.281,"volume":0.007499999832361937},{"timestamp":1742400180000,"open":674.281,"high":674.68,"low":674.276,"close":674.68,"volume":0.0044999998062849045},{"timestamp":1742400240000,"open":674.684,"high":674.794,"low":674.278,"close":674.489,"volume":0.010095999576151371},{"timestamp":1742400300000,"open":674.38,"high":674.588,"low":674.192,"close":674.49,"volume":0.006345999892801046},{"timestamp":1742400360000,"open":674.392,"high":674.49,"low":674.175,"close":674.292,"volume":0.0062500000931322575},{"timestamp":1742400420000,"open":674.281,"high":674.878,"low":674.281,"close":674.685,"volume":0.007249999791383743},{"timestamp":1742400480000,"open":674.689,"high":675.093,"low":674.678,"close":674.891,"volume":0.00925000011920929},{"timestamp":1742400540000,"open":674.887,"high":674.887,"low":674.078,"close":674.083,"volume":0.009846000000834465},{"timestamp":1742400600000,"open":674.091,"high":674.091,"low":672.99,"close":673.085,"volume":0.009750000201165676},{"timestamp":1742400660000,"open":673.093,"high":673.59,"low":673.093,"close":673.493,"volume":0.006500000134110451},{"timestamp":1742400720000,"open":673.475,"high":673.492,"low":673.175,"close":673.489,"volume":0.0062500000931322575},{"timestamp":1742400780000,"open":673.393,"high":673.393,"low":673.176,"close":673.178,"volume":0.004000000189989805},{"timestamp":1742400840000,"open":673.092,"high":673.278,"low":672.68,"close":672.781,"volume":0.006500000134110451},{"timestamp":1742400900000,"open":672.779,"high":672.899,"low":672.476,"close":672.777,"volume":0.010999999940395355},{"timestamp":1742400960000,"open":672.788,"high":672.799,"low":672.478,"close":672.685,"volume":0.008999999612569809},{"timestamp":1742401020000,"open":672.579,"high":672.899,"low":672.579,"close":672.89,"volume":0.010499999858438969},{"timestamp":1742401080000,"open":672.879,"high":672.888,"low":672.678,"close":672.678,"volume":0.0022499999031424522},{"timestamp":1742401140000,"open":672.585,"high":672.789,"low":672.489,"close":672.576,"volume":0.0042500002309679985},{"timestamp":1742401200000,"open":672.578,"high":672.789,"low":672.49,"close":672.585,"volume":0.008999999612569809},{"timestamp":1742401260000,"open":672.585,"high":672.693,"low":672.378,"close":672.475,"volume":0.008500000461935997},{"timestamp":1742401320000,"open":672.385,"high":672.781,"low":672.385,"close":672.781,"volume":0.0035000001080334187},{"timestamp":1742401380000,"open":672.787,"high":673.083,"low":672.787,"close":672.877,"volume":0.0032500000670552254},{"timestamp":1742401440000,"open":672.799,"high":672.988,"low":672.478,"close":672.78,"volume":0.006750000175088644},{"timestamp":1742401500000,"open":672.884,"high":673.189,"low":672.678,"close":672.699,"volume":0.0062500000931322575},{"timestamp":1742401560000,"open":672.791,"high":672.984,"low":672.791,"close":672.892,"volume":0.0017500000540167093},{"timestamp":1742401620000,"open":672.986,"high":673.099,"low":672.781,"close":672.878,"volume":0.007096000015735626},{"timestamp":1742401680000,"open":672.994,"high":672.999,"low":672.776,"close":672.892,"volume":0.006500000134110451},{"timestamp":1742401740000,"open":672.981,"high":673.492,"low":672.981,"close":673.293,"volume":0.008999999612569809}]