[{"timestamp":1742346000000,"open":651.699,"high":651.937,"low":651.187,"close":651.328,"volume":0.007433000020682812},{"timestamp":1742346060000,"open":651.431,"high":651.452,"low":651.217,"close":651.452,"volume":0.0017430000007152557},{"timestamp":1742346120000,"open":651.659,"high":651.69,"low":651.569,"close":651.572,"volume":0.0013500000350177288},{"timestamp":1742346180000,"open":651.446,"high":651.708,"low":651.446,"close":651.458,"volume":0.0026779999025166035},{"timestamp":1742346240000,"open":651.334,"high":651.334,"low":650.057,"close":650.289,"volume":0.007325000129640102},{"timestamp":1742346300000,"open":650.057,"high":650.337,"low":650.057,"close":650.328,"volume":0.0026630000211298466},{"timestamp":1742346360000,"open":650.289,"high":650.331,"low":650.051,"close":650.051,"volume":0.0024850000627338886},{"timestamp":1742346420000,"open":649.934,"high":649.934,"low":649.693,"close":649.717,"volume":0.003722999943420291},{"timestamp":1742346480000,"open":649.828,"high":649.828,"low":649.708,"close":649.708,"volume":0.000707999977748841},{"timestamp":1742346540000,"open":649.813,"high":649.934,"low":649.699,"close":649.934,"volume":0.001395000028423965},{"timestamp":1742346600000,"open":649.807,"high":649.958,"low":649.699,"close":649.958,"volume":0.0029700000304728746},{"timestamp":1742346660000,"open":649.813,"high":649.961,"low":649.813,"close":649.834,"volume":0.0006300000241026282},{"timestamp":1742346720000,"open":649.714,"high":649.955,"low":649.714,"close":649.804,"volume":0.0013500000350177288},{"timestamp":1742346780000,"open":649.946,"high":649.946,"low":649.813,"close":649.813,"volume":0.000539999979082495},{"timestamp":1742346840000,"open":649.94,"high":649.955,"low":649.909,"close":649.955,"volume":0.0009449999779462814},{"timestamp":1742346900000,"open":649.804,"high":650.039,"low":649.804,"close":650.039,"volume":0.00107999995816499},{"timestamp":1742346960000,"open":649.825,"high":649.949,"low":649.825,"close":649.834,"volume":0.0006300000241026282},{"timestamp":1742347080000,"open":649.961,"high":649.961,"low":649.328,"close":649.328,"volume":0.0022730000782757998},{"timestamp":1742347140000,"open":649.551,"high":649.714,"low":649.458,"close":649.714,"volume":0.002328000031411648},{"timestamp":1742347200000,"open":649.569,"high":649.789,"low":649.569,"close":649.789,"volume":0.0005680000176653266},{"timestamp":1742347260000,"open":649.575,"high":649.687,"low":649.575,"close":649.687,"volume":0.0007880000048317015},{"timestamp":1742347320000,"open":649.557,"high":649.708,"low":649.557,"close":649.563,"volume":0.0006300000241026282},{"timestamp":1742347440000,"open":649.684,"high":649.684,"low":649.684,"close":649.684,"volume":0.00044999999227002263},{"timestamp":1742347560000,"open":649.557,"high":649.711,"low":649.557,"close":649.711,"volume":0.0006849999772384763},{"timestamp":1742347620000,"open":649.837,"high":649.946,"low":649.837,"close":649.946,"volume":0.0007529999711550772},{"timestamp":1742347680000,"open":649.909,"high":650.159,"low":649.909,"close":650.159,"volume":0.0026080000679939985},{"timestamp":1742347740000,"open":650.199,"high":650.199,"low":649.949,"close":650.057,"volume":0.0021699999924749136},{"timestamp":1742347800000,"open":649.958,"high":649.958,"low":649.958,"close":649.958,"volume":0.00044999999227002263},{"timestamp":1742347860000,"open":650.078,"high":650.434,"low":650.078,"close":650.184,"volume":0.0021150000393390656},{"timestamp":1742347920000,"open":650.301,"high":650.434,"low":650.301,"close":650.434,"volume":0.0008549999911338091},{"timestamp":1742347980000,"open":650.31,"high":650.467,"low":650.31,"close":650.467,"volume":0.000539999979082495},{"timestamp":1742348040000,"open":650.316,"high":650.961,"low":650.316,"close":650.94,"volume":0.0020349998958408833},{"timestamp":1742348100000,"open":651.19,"high":651.19,"low":650.696,"close":650.934,"volume":0.003498000092804432},{"timestamp":1742348160000,"open":650.837,"high":651.075,"low":650.801,"close":651.075,"volume":0.001664999988861382},{"timestamp":1742348220000,"open":650.952,"high":651.06,"low":650.837,"close":650.958,"volume":0.0015529999509453773},{"timestamp":1742348280000,"open":650.828,"high":650.94,"low":650.828,"close":650.94,"volume":0.000539999979082495},{"timestamp":1742348340000,"open":650.813,"high":650.813,"low":650.699,"close":650.699,"volume":0.0005680000176653266},{"timestamp":1742348400000,"open":650.452,"high":650.452,"low":650.313,"close":650.313,"volume":0.0007200000109151006},{"timestamp":1742348460000,"open":650.461,"high":650.461,"low":650.19,"close":650.19,"volume":0.001563000027090311},{"timestamp":1742348520000,"open":650.051,"high":650.325,"low":650.051,"close":650.325,"volume":0.0015950000379234552},{"timestamp":1742348580000,"open":650.187,"high":650.187,"low":650.187,"close":650.187,"volume":0.00040499999886378646},{"timestamp":1742348640000,"open":650.075,"high":650.334,"low":650.075,"close":650.214,"volume":0.001247999956831336},{"timestamp":1742348700000,"open":650.075,"high":650.431,"low":650.075,"close":650.431,"volume":0.0015079999575391412},{"timestamp":1742348760000,"open":650.337,"high":650.455,"low":650.337,"close":650.455,"volume":0.000539999979082495},{"timestamp":1742348820000,"open":650.301,"high":650.452,"low":650.301,"close":650.452,"volume":0.0007529999711550772},{"timestamp":1742348880000,"open":650.331,"high":650.434,"low":650.304,"close":650.304,"volume":0.0009549999958835542},{"timestamp":1742348940000,"open":650.461,"high":650.461,"low":650.461,"close":650.461,"volume":0.00044999999227002263},{"timestamp":1742349000000,"open":650.304,"high":650.458,"low":650.208,"close":650.208,"volume":0.0011480000102892518},{"timestamp":1742349060000,"open":650.075,"high":650.205,"low":650.075,"close":650.205,"volume":0.000539999979082495},{"timestamp":1742349120000,"open":650.084,"high":650.084,"low":649.825,"close":649.943,"volume":0.001724999980069697},{"timestamp":1742349180000,"open":650.051,"high":650.069,"low":649.94,"close":649.94,"volume":0.002025000052526593},{"timestamp":1742349300000,"open":649.711,"high":649.711,"low":649.31,"close":649.31,"volume":0.0008030000026337802},{"timestamp":1742349360000,"open":649.181,"high":649.304,"low":649.181,"close":649.304,"volume":0.0008099999977275729},{"timestamp":1742349420000,"open":649.431,"high":649.578,"low":649.431,"close":649.578,"volume":0.0007880000048317015},{"timestamp":1742349480000,"open":649.681,"high":649.705,"low":649.464,"close":649.587,"volume":0.0018680000212043524},{"timestamp":1742349540000,"open":649.446,"high":649.446,"low":649.446,"close":649.446,"volume":0.00044999999227002263},{"timestamp":1742349600000,"open":649.554,"high":649.708,"low":649.554,"close":649.708,"volume":0.0008999999845400453},{"timestamp":1742349660000,"open":649.946,"high":649.946,"low":649.946,"close":649.946,"volume":0.0003699999942909926},{"timestamp":1742349720000,"open":650.217,"high":650.31,"low":650.217,"close":650.31,"volume":0.0008200000156648457},{"timestamp":1742349780000,"open":650.449,"high":650.449,"low":650.081,"close":650.081,"volume":0.0013879999751225114},{"timestamp":1742349840000,"open":650.187,"high":650.187,"low":650.187,"close":650.187,"volume":0.00044999999227002263},{"timestamp":1742349900000,"open":650.304,"high":650.464,"low":650.301,"close":650.301,"volume":0.0009899999713525176},{"timestamp":1742349960000,"open":650.199,"high":650.199,"low":650.199,"close":650.199,"volume":0.0003699999942909926},{"timestamp":1742350020000,"open":650.464,"high":650.464,"low":650.307,"close":650.307,"volume":0.0004949999856762588},{"timestamp":1742350080000,"open":650.452,"high":650.452,"low":650.205,"close":650.205,"volume":0.0012379999971017241},{"timestamp":1742350140000,"open":650.078,"high":650.208,"low":650.075,"close":650.075,"volume":0.0006580000044777989},{"timestamp":1742350200000,"open":650.289,"high":650.289,"low":650.057,"close":650.199,"volume":0.0009899999713525176},{"timestamp":1742350260000,"open":650.087,"high":650.461,"low":650.087,"close":650.461,"volume":0.0009899999713525176},{"timestamp":1742350320000,"open":650.334,"high":650.461,"low":650.181,"close":650.461,"volume":0.0021899999119341373},{"timestamp":1742350380000,"open":650.214,"high":650.214,"low":650.214,"close":650.214,"volume":0.00009000000136438757},{"timestamp":1742350440000,"open":650.325,"high":650.325,"low":650.187,"close":650.187,"volume":0.0006750000175088644},{"timestamp":1742350500000,"open":650.301,"high":650.328,"low":650.181,"close":650.19,"volume":0.002025000052526593},{"timestamp":1742350740000,"open":650.322,"high":650.431,"low":650.159,"close":650.19,"volume":0.001787999994121492},{"timestamp":1742350800000,"open":650.066,"high":650.217,"low":650.06,"close":650.06,"volume":0.0006300000241026282},{"timestamp":1742350860000,"open":650.19,"high":650.19,"low":649.946,"close":649.946,"volume":0.0008779999916441739},{"timestamp":1742350920000,"open":650.069,"high":650.069,"low":650.069,"close":650.069,"volume":0.00044999999227002263},{"timestamp":1742350980000,"open":649.952,"high":649.952,"low":649.952,"close":649.952,"volume":0.00044999999227002263},{"timestamp":1742351040000,"open":650.081,"high":650.081,"low":650.081,"close":650.081,"volume":0.00044999999227002263},{"timestamp":1742351100000,"open":650.214,"high":650.319,"low":650.063,"close":650.319,"volume":0.001934999949298799},{"timestamp":1742351160000,"open":650.187,"high":650.187,"low":650.187,"close":650.187,"volume":0.00044999999227002263},{"timestamp":1742351220000,"open":650.334,"high":650.334,"low":650.334,"close":650.334,"volume":0.0003380000125616789},{"timestamp":1742351340000,"open":650.196,"high":650.334,"low":650.196,"close":650.334,"volume":0.0008549999911338091},{"timestamp":1742351400000,"open":650.184,"high":650.711,"low":650.184,"close":650.711,"volume":0.0022499999031424522},{"timestamp":1742351460000,"open":650.551,"high":650.711,"low":650.551,"close":650.711,"volume":0.0019450000254437327},{"timestamp":1742351520000,"open":650.563,"high":650.69,"low":650.563,"close":650.681,"volume":0.0011579999700188637},{"timestamp":1742351580000,"open":650.584,"high":650.584,"low":650.449,"close":650.449,"volume":0.000539999979082495},{"timestamp":1742351700000,"open":650.328,"high":650.328,"low":650.199,"close":650.199,"volume":0.0006179999909363687},{"timestamp":1742351820000,"open":650.31,"high":650.458,"low":650.31,"close":650.322,"volume":0.0018449999624863267},{"timestamp":1742351880000,"open":650.449,"high":650.449,"low":650.322,"close":650.322,"volume":0.000539999979082495},{"timestamp":1742351940000,"open":650.214,"high":650.214,"low":650.214,"close":650.214,"volume":0.00044999999227002263},{"timestamp":1742352000000,"open":650.313,"high":650.455,"low":650.313,"close":650.455,"volume":0.0008200000156648457},{"timestamp":1742352120000,"open":650.334,"high":650.337,"low":650.211,"close":650.337,"volume":0.0011699999449774623},{"timestamp":1742352240000,"open":650.446,"high":650.458,"low":650.31,"close":650.458,"volume":0.0009899999713525176},{"timestamp":1742352300000,"open":650.337,"high":650.584,"low":650.184,"close":650.461,"volume":0.0028349999338388443},{"timestamp":1742352360000,"open":650.708,"high":650.708,"low":650.569,"close":650.699,"volume":0.0009449999779462814},{"timestamp":1742352420000,"open":650.551,"high":650.659,"low":650.458,"close":650.539,"volume":0.0012130000395700336},{"timestamp":1742352480000,"open":650.575,"high":650.575,"low":650.431,"close":650.431,"volume":0.0014400000218302011},{"timestamp":1742352540000,"open":650.322,"high":650.434,"low":650.289,"close":650.301,"volume":0.0016980000073090196},{"timestamp":1742352600000,"open":650.19,"high":650.304,"low":650.19,"close":650.304,"volume":0.0008099999977275729},{"timestamp":1742352660000,"open":650.184,"high":650.325,"low":650.184,"close":650.325,"volume":0.0007529999711550772},{"timestamp":1742352720000,"open":650.199,"high":650.313,"low":650.193,"close":650.193,"volume":0.0010779999429360032},{"timestamp":1742352780000,"open":650.316,"high":650.337,"low":650.202,"close":650.202,"volume":0.001357999979518354},{"timestamp":1742352840000,"open":650.331,"high":650.337,"low":650.193,"close":650.193,"volume":0.0012100000167265534},{"timestamp":1742352900000,"open":650.301,"high":650.31,"low":650.211,"close":650.31,"volume":0.0009079999872483313},{"timestamp":1742352960000,"open":650.217,"high":650.217,"low":650.217,"close":650.217,"volume":0.00030300000798888505},{"timestamp":1742353020000,"open":650.446,"high":650.467,"low":650.187,"close":650.467,"volume":0.001180000021122396},{"timestamp":1742353080000,"open":650.328,"high":650.434,"low":650.328,"close":650.434,"volume":0.000653000024612993},{"timestamp":1742353140000,"open":650.337,"high":650.337,"low":650.205,"close":650.205,"volume":0.0007880000048317015},{"timestamp":1742353200000,"open":649.931,"high":650.069,"low":649.931,"close":650.069,"volume":0.0012929999502375722},{"timestamp":1742353260000,"open":650.211,"high":650.211,"low":649.94,"close":649.94,"volume":0.0009899999713525176},{"timestamp":1742353320000,"open":650.081,"high":650.081,"low":649.967,"close":649.967,"volume":0.0006750000175088644},{"timestamp":1742353440000,"open":650.087,"high":650.184,"low":650.087,"close":650.087,"volume":0.0008099999977275729},{"timestamp":1742353500000,"open":650.208,"high":650.443,"low":650.208,"close":650.443,"volume":0.0013500000350177288},{"timestamp":1742353560000,"open":650.301,"high":650.449,"low":650.301,"close":650.449,"volume":0.0005680000176653266},{"timestamp":1742353620000,"open":650.319,"high":650.464,"low":650.319,"close":650.464,"volume":0.000539999979082495},{"timestamp":1742353680000,"open":650.705,"high":650.708,"low":650.581,"close":650.659,"volume":0.00107999995816499},{"timestamp":1742353740000,"open":650.437,"high":650.566,"low":650.437,"close":650.566,"volume":0.0008999999845400453},{"timestamp":1742353800000,"open":650.443,"high":650.572,"low":650.443,"close":650.572,"volume":0.0008999999845400453},{"timestamp":1742353860000,"open":650.307,"high":650.307,"low":650.078,"close":650.196,"volume":0.0011699999449774623},{"timestamp":1742354040000,"open":649.943,"high":650.19,"low":649.943,"close":650.19,"volume":0.00018000000272877514},{"timestamp":1742354160000,"open":650.051,"high":650.051,"low":649.943,"close":649.943,"volume":0.000539999979082495},{"timestamp":1742354220000,"open":650.159,"high":650.159,"low":649.952,"close":649.952,"volume":0.0008999999845400453},{"timestamp":1742354280000,"open":650.075,"high":650.081,"low":649.937,"close":649.94,"volume":0.0026549999602138996},{"timestamp":1742354340000,"open":650.081,"high":650.081,"low":649.943,"close":649.943,"volume":0.0008999999845400453},{"timestamp":1742354400000,"open":650.06,"high":650.075,"low":649.955,"close":650.075,"volume":0.0013500000350177288},{"timestamp":1742354460000,"open":650.039,"high":650.069,"low":649.949,"close":649.955,"volume":0.0022499999031424522},{"timestamp":1742354580000,"open":650.051,"high":650.051,"low":650.051,"close":650.051,"volume":0.0003699999942909926},{"timestamp":1742354640000,"open":649.937,"high":650.208,"low":649.937,"close":650.205,"volume":0.0024580000899732113},{"timestamp":1742354700000,"open":650.069,"high":650.217,"low":650.051,"close":650.217,"volume":0.0011579999700188637},{"timestamp":1742354760000,"open":650.06,"high":650.187,"low":650.06,"close":650.187,"volume":0.0005680000176653266},{"timestamp":1742354820000,"open":650.304,"high":650.458,"low":650.304,"close":650.437,"volume":0.002007999923080206},{"timestamp":1742354880000,"open":650.304,"high":650.455,"low":650.304,"close":650.455,"volume":0.0005680000176653266},{"timestamp":1742354940000,"open":650.325,"high":650.325,"low":650.199,"close":650.199,"volume":0.000539999979082495},{"timestamp":1742355000000,"open":650.455,"high":650.455,"low":650.455,"close":650.455,"volume":0.00044999999227002263},{"timestamp":1742355060000,"open":650.322,"high":650.322,"low":650.322,"close":650.322,"volume":0.00009000000136438757},{"timestamp":1742355120000,"open":650.289,"high":650.289,"low":650.289,"close":650.289,"volume":0.00044999999227002263},{"timestamp":1742355180000,"open":650.322,"high":650.322,"low":650.184,"close":650.184,"volume":0.0008999999845400453},{"timestamp":1742355240000,"open":650.06,"high":650.193,"low":650.06,"close":650.181,"volume":0.00107999995816499},{"timestamp":1742355300000,"open":650.051,"high":650.051,"low":649.958,"close":649.958,"volume":0.000539999979082495},{"timestamp":1742355420000,"open":650.051,"high":650.19,"low":650.051,"close":650.081,"volume":0.0009050000226125121},{"timestamp":1742355480000,"open":650.19,"high":650.202,"low":650.072,"close":650.202,"volume":0.0010179999517276883},{"timestamp":1742355540000,"open":650.069,"high":650.199,"low":650.069,"close":650.199,"volume":0.000539999979082495},{"timestamp":1742355900000,"open":650.313,"high":650.313,"low":650.313,"close":650.313,"volume":0.00044999999227002263},{"timestamp":1742355960000,"open":650.539,"high":650.539,"low":650.196,"close":650.325,"volume":0.0014400000218302011},{"timestamp":1742356020000,"open":650.205,"high":650.205,"low":650.075,"close":650.075,"volume":0.0008549999911338091},{"timestamp":1742356080000,"open":650.199,"high":650.214,"low":650.075,"close":650.214,"volume":0.0009899999713525176},{"timestamp":1742356380000,"open":650.063,"high":650.063,"low":650.063,"close":650.063,"volume":0.00009000000136438757},{"timestamp":1742356500000,"open":650.181,"high":650.202,"low":650.066,"close":650.193,"volume":0.0015300000086426735},{"timestamp":1742356620000,"open":650.443,"high":650.443,"low":650.443,"close":650.443,"volume":0.00044999999227002263},{"timestamp":1742356860000,"open":650.193,"high":650.214,"low":649.943,"close":650.214,"volume":0.0005849999724887311},{"timestamp":1742357040000,"open":650.159,"high":650.184,"low":650.072,"close":650.072,"volume":0.0006580000044777989},{"timestamp":1742357100000,"open":650.181,"high":650.193,"low":650.054,"close":650.193,"volume":0.0009899999713525176},{"timestamp":1742357160000,"open":650.081,"high":650.081,"low":650.081,"close":650.081,"volume":0.00009000000136438757},{"timestamp":1742357400000,"open":649.967,"high":649.967,"low":649.967,"close":649.967,"volume":0.00044999999227002263},{"timestamp":1742357580000,"open":649.831,"high":649.961,"low":649.789,"close":649.961,"volume":0.0017999999690800905},{"timestamp":1742357640000,"open":650.196,"high":650.196,"low":650.196,"close":650.196,"volume":0.00044999999227002263},{"timestamp":1742357700000,"open":650.443,"high":650.443,"low":650.181,"close":650.181,"volume":0.0006179999909363687},{"timestamp":1742357820000,"open":650.319,"high":650.319,"low":650.319,"close":650.319,"volume":0.00044999999227002263},{"timestamp":1742357880000,"open":650.452,"high":650.452,"low":650.452,"close":650.452,"volume":0.00044999999227002263},{"timestamp":1742358000000,"open":650.331,"high":650.331,"low":650.331,"close":650.331,"volume":0.0003380000125616789},{"timestamp":1742358060000,"open":650.184,"high":650.184,"low":650.184,"close":650.184,"volume":0.00044999999227002263},{"timestamp":1742358180000,"open":650.063,"high":650.187,"low":650.063,"close":650.187,"volume":0.0007880000048317015},{"timestamp":1742358300000,"open":649.949,"high":649.949,"low":649.949,"close":649.949,"volume":0.0003380000125616789},{"timestamp":1742358600000,"open":650.075,"high":650.075,"low":649.961,"close":650.075,"volume":0.0013500000350177288},{"timestamp":1742358660000,"open":649.961,"high":649.961,"low":649.961,"close":649.961,"volume":0.00044999999227002263},{"timestamp":1742358720000,"open":650.196,"high":650.196,"low":650.196,"close":650.196,"volume":0.00044999999227002263},{"timestamp":1742358840000,"open":650.159,"high":650.159,"low":649.961,"close":649.961,"volume":0.0005680000176653266},{"timestamp":1742359080000,"open":650.075,"high":650.075,"low":649.964,"close":649.964,"volume":0.0008999999845400453},{"timestamp":1742359140000,"open":650.181,"high":650.437,"low":650.181,"close":650.211,"volume":0.0010679999832063913},{"timestamp":1742359560000,"open":649.943,"high":649.943,"low":649.943,"close":649.943,"volume":0.00009000000136438757},{"timestamp":1742359680000,"open":650.081,"high":650.19,"low":649.958,"close":650.19,"volume":0.0013500000350177288},{"timestamp":1742359800000,"open":650.409,"high":650.467,"low":650.409,"close":650.467,"volume":0.0008999999845400453},{"timestamp":1742359860000,"open":650.566,"high":650.708,"low":650.446,"close":650.708,"volume":0.0011699999449774623},{"timestamp":1742359920000,"open":650.584,"high":650.705,"low":650.452,"close":650.452,"volume":0.0008099999977275729},{"timestamp":1742360100000,"open":650.681,"high":650.681,"low":650.659,"close":650.659,"volume":0.0008999999845400453},{"timestamp":1742360160000,"open":650.446,"high":650.446,"low":650.202,"close":650.304,"volume":0.0013500000350177288},{"timestamp":1742360220000,"open":650.464,"high":650.464,"low":650.31,"close":650.31,"volume":0.0005680000176653266},{"timestamp":1742360340000,"open":650.193,"high":650.193,"low":650.193,"close":650.193,"volume":0.00044999999227002263},{"timestamp":1742360460000,"open":650.087,"high":650.211,"low":649.955,"close":649.955,"volume":0.0009899999713525176},{"timestamp":1742360580000,"open":650.087,"high":650.196,"low":649.967,"close":649.967,"volume":0.0015480000292882323},{"timestamp":1742360640000,"open":650.078,"high":650.19,"low":649.955,"close":649.955,"volume":0.0015849999617785215},{"timestamp":1742360820000,"open":650.084,"high":650.084,"low":650.084,"close":650.084,"volume":0.00044999999227002263},{"timestamp":1742360940000,"open":649.949,"high":650.054,"low":649.949,"close":650.054,"volume":0.0008999999845400453},{"timestamp":1742361000000,"open":649.958,"high":649.958,"low":649.958,"close":649.958,"volume":0.00044999999227002263},{"timestamp":1742361060000,"open":650.069,"high":650.069,"low":650.069,"close":650.069,"volume":0.00044999999227002263},{"timestamp":1742361120000,"open":650.289,"high":650.289,"low":649.964,"close":650.051,"volume":0.0006300000241026282},{"timestamp":1742361180000,"open":649.946,"high":650.084,"low":649.946,"close":650.084,"volume":0.0008999999845400453},{"timestamp":1742361240000,"open":649.949,"high":649.949,"low":649.949,"close":649.949,"volume":0.00044999999227002263},{"timestamp":1742361420000,"open":650.199,"high":650.199,"low":650.199,"close":650.199,"volume":0.00044999999227002263},{"timestamp":1742361720000,"open":650.075,"high":650.19,"low":649.964,"close":650.19,"volume":0.0011080000549554825},{"timestamp":1742361780000,"open":650.06,"high":650.06,"low":650.06,"close":650.06,"volume":0.00009000000136438757},{"timestamp":1742361840000,"open":650.217,"high":650.217,"low":650.084,"close":650.084,"volume":0.000539999979082495},{"timestamp":1742361900000,"open":649.964,"high":649.964,"low":649.964,"close":649.964,"volume":0.00044999999227002263},{"timestamp":1742362080000,"open":650.072,"high":650.409,"low":650.072,"close":650.19,"volume":0.0022499999031424522},{"timestamp":1742362140000,"open":650.304,"high":650.464,"low":650.187,"close":650.44,"volume":0.0026100000832229853},{"timestamp":1742362200000,"open":650.693,"high":650.955,"low":650.057,"close":650.705,"volume":0.007242999970912933},{"timestamp":1742362260000,"open":650.837,"high":650.909,"low":650.687,"close":650.717,"volume":0.0026549999602138996},{"timestamp":1742362380000,"open":650.563,"high":650.69,"low":650.563,"close":650.69,"volume":0.0008549999911338091},{"timestamp":1742362440000,"open":650.584,"high":650.699,"low":650.461,"close":650.699,"volume":0.0016199999954551458},{"timestamp":1742362500000,"open":650.554,"high":650.681,"low":650.446,"close":650.681,"volume":0.0014400000218302011},{"timestamp":1742362560000,"open":650.659,"high":650.659,"low":650.431,"close":650.431,"volume":0.0015480000292882323},{"timestamp":1742362680000,"open":650.313,"high":650.313,"low":650.196,"close":650.196,"volume":0.000539999979082495},{"timestamp":1742362740000,"open":650.039,"high":650.084,"low":650.039,"close":650.084,"volume":0.0008549999911338091},{"timestamp":1742362800000,"open":650.217,"high":650.217,"low":649.934,"close":649.934,"volume":0.0009899999713525176},{"timestamp":1742362860000,"open":650.289,"high":650.289,"low":649.943,"close":649.943,"volume":0.0009899999713525176},{"timestamp":1742362920000,"open":649.813,"high":649.961,"low":649.702,"close":649.804,"volume":0.0014400000218302011},{"timestamp":1742362980000,"open":649.955,"high":649.961,"low":649.81,"close":649.819,"volume":0.0012250000145286322},{"timestamp":1742363040000,"open":649.711,"high":649.949,"low":649.702,"close":649.828,"volume":0.0029929999727755785},{"timestamp":1742363100000,"open":649.699,"high":649.816,"low":649.687,"close":649.813,"volume":0.0017999999690800905},{"timestamp":1742363160000,"open":649.684,"high":649.684,"low":649.684,"close":649.684,"volume":0.00044999999227002263},{"timestamp":1742363220000,"open":649.446,"high":649.789,"low":649.446,"close":649.789,"volume":0.0018550000386312604},{"timestamp":1742363280000,"open":649.551,"high":649.551,"low":649.316,"close":649.449,"volume":0.0025579999200999737},{"timestamp":1742363340000,"open":649.328,"high":649.539,"low":649.328,"close":649.44,"volume":0.0013379999436438084},{"timestamp":1742363400000,"open":649.554,"high":649.702,"low":649.554,"close":649.702,"volume":0.0008999999845400453},{"timestamp":1742363460000,"open":649.557,"high":649.717,"low":649.539,"close":649.717,"volume":0.0014400000218302011},{"timestamp":1742363520000,"open":649.952,"high":649.952,"low":649.816,"close":649.816,"volume":0.0007529999711550772},{"timestamp":1742363580000,"open":649.955,"high":649.955,"low":649.717,"close":649.717,"volume":0.0009899999713525176},{"timestamp":1742363640000,"open":649.804,"high":649.949,"low":649.804,"close":649.949,"volume":0.0008999999845400453},{"timestamp":1742363700000,"open":649.822,"high":649.822,"low":649.687,"close":649.687,"volume":0.0007200000109151006},{"timestamp":1742363820000,"open":649.581,"high":649.831,"low":649.581,"close":649.831,"volume":0.0009899999713525176},{"timestamp":1742363880000,"open":649.711,"high":649.711,"low":649.711,"close":649.711,"volume":0.00044999999227002263},{"timestamp":1742364000000,"open":649.557,"high":649.557,"low":649.431,"close":649.431,"volume":0.0007880000048317015},{"timestamp":1742364060000,"open":649.325,"high":649.434,"low":649.325,"close":649.434,"volume":0.000539999979082495},{"timestamp":1742364120000,"open":649.325,"high":649.461,"low":649.217,"close":649.217,"volume":0.001193000003695488},{"timestamp":1742364180000,"open":649.443,"high":649.461,"low":649.304,"close":649.461,"volume":0.002093000104650855},{"timestamp":1742364360000,"open":649.554,"high":649.554,"low":649.461,"close":649.461,"volume":0.0008999999845400453},{"timestamp":1742364420000,"open":649.322,"high":649.328,"low":649.289,"close":649.304,"volume":0.0022499999031424522},{"timestamp":1742364480000,"open":649.455,"high":649.455,"low":649.455,"close":649.455,"volume":0.00044999999227002263},{"timestamp":1742364540000,"open":649.31,"high":649.467,"low":649.31,"close":649.467,"volume":0.000539999979082495},{"timestamp":1742364660000,"open":649.566,"high":649.717,"low":649.566,"close":649.717,"volume":0.0008999999845400453},{"timestamp":1742364720000,"open":649.566,"high":649.566,"low":649.443,"close":649.443,"volume":0.0017999999690800905},{"timestamp":1742364780000,"open":649.557,"high":649.557,"low":649.557,"close":649.557,"volume":0.00044999999227002263},{"timestamp":1742364840000,"open":649.717,"high":649.717,"low":649.717,"close":649.717,"volume":0.00044999999227002263},{"timestamp":1742365020000,"open":649.575,"high":649.575,"low":649.331,"close":649.434,"volume":0.0014400000218302011},{"timestamp":1742365080000,"open":649.325,"high":649.467,"low":649.187,"close":649.446,"volume":0.0036899999249726534},{"timestamp":1742365140000,"open":649.31,"high":649.322,"low":649.193,"close":649.322,"volume":0.0011030000168830156},{"timestamp":1742365200000,"open":649.443,"high":649.443,"low":649.202,"close":649.202,"volume":0.0012029999634250998},{"timestamp":1742365260000,"open":649.313,"high":649.313,"low":649.214,"close":649.214,"volume":0.0008999999845400453},{"timestamp":1742365380000,"open":649.072,"high":649.202,"low":649.072,"close":649.202,"volume":0.000539999979082495},{"timestamp":1742365500000,"open":648.943,"high":649.159,"low":648.943,"close":648.952,"volume":0.0009899999713525176},{"timestamp":1742365560000,"open":648.819,"high":649.039,"low":648.699,"close":649.039,"volume":0.0014400000218302011},{"timestamp":1742365680000,"open":648.831,"high":648.94,"low":648.816,"close":648.816,"volume":0.000707999977748841},{"timestamp":1742365740000,"open":648.958,"high":648.958,"low":648.958,"close":648.958,"volume":0.00044999999227002263},{"timestamp":1742365860000,"open":648.819,"high":648.819,"low":648.789,"close":648.789,"volume":0.0008549999911338091},{"timestamp":1742365920000,"open":648.307,"high":648.437,"low":648.307,"close":648.437,"volume":0.0008999999845400453},{"timestamp":1742365980000,"open":648.587,"high":648.587,"low":648.587,"close":648.587,"volume":0.00044999999227002263},{"timestamp":1742366040000,"open":648.458,"high":648.458,"low":648.304,"close":648.44,"volume":0.0013050000416114926},{"timestamp":1742366100000,"open":648.554,"high":648.711,"low":648.44,"close":648.702,"volume":0.0024300001095980406},{"timestamp":1742366160000,"open":648.566,"high":648.717,"low":648.566,"close":648.684,"volume":0.00107999995816499},{"timestamp":1742366220000,"open":648.551,"high":648.687,"low":648.458,"close":648.458,"volume":0.0010349999647587538},{"timestamp":1742366280000,"open":648.307,"high":648.461,"low":648.301,"close":648.431,"volume":0.0022499999031424522},{"timestamp":1742366340000,"open":648.554,"high":648.554,"low":648.554,"close":648.554,"volume":0.00044999999227002263},{"timestamp":1742366400000,"open":648.696,"high":648.909,"low":648.696,"close":648.717,"volume":0.0013500000350177288},{"timestamp":1742366460000,"open":648.455,"high":648.455,"low":648.211,"close":648.431,"volume":0.002102999947965145},{"timestamp":1742366520000,"open":648.319,"high":648.467,"low":648.301,"close":648.467,"volume":0.001832999987527728},{"timestamp":1742366640000,"open":648.572,"high":648.711,"low":648.452,"close":648.699,"volume":0.0023399998899549246},{"timestamp":1742366700000,"open":648.581,"high":648.581,"low":648.307,"close":648.307,"volume":0.0007430000114254653},{"timestamp":1742366760000,"open":648.461,"high":648.461,"low":648.217,"close":648.217,"volume":0.0009899999713525176},{"timestamp":1742366820000,"open":647.94,"high":648.289,"low":647.94,"close":648.289,"volume":0.000539999979082495},{"timestamp":1742366880000,"open":648.075,"high":648.075,"low":648.075,"close":648.075,"volume":0.00009000000136438757},{"timestamp":1742366940000,"open":647.943,"high":648.075,"low":647.931,"close":648.06,"volume":0.0017999999690800905},{"timestamp":1742367000000,"open":648.19,"high":648.202,"low":647.937,"close":648.202,"volume":0.0018899999558925629},{"timestamp":1742367060000,"open":648.078,"high":648.078,"low":648.078,"close":648.078,"volume":0.00011800000356743112},{"timestamp":1742367120000,"open":647.946,"high":648.054,"low":647.946,"close":647.967,"volume":0.0013500000350177288},{"timestamp":1742367180000,"open":647.825,"high":647.825,"low":647.443,"close":647.443,"volume":0.0018100000452250242},{"timestamp":1742367240000,"open":647.581,"high":647.693,"low":647.581,"close":647.693,"volume":0.0008999999845400453},{"timestamp":1742367300000,"open":647.569,"high":647.837,"low":647.569,"close":647.837,"volume":0.0015579999890178442},{"timestamp":1742367360000,"open":648.039,"high":648.039,"low":647.822,"close":647.967,"volume":0.0009899999713525176},{"timestamp":1742367420000,"open":648.072,"high":648.289,"low":648.072,"close":648.289,"volume":0.0008999999845400453},{"timestamp":1742367480000,"open":648.44,"high":648.44,"low":648.44,"close":648.44,"volume":0.00044999999227002263},{"timestamp":1742367540000,"open":648.56,"high":648.699,"low":648.44,"close":648.699,"volume":0.0017999999690800905},{"timestamp":1742367600000,"open":648.834,"high":649.205,"low":648.834,"close":649.205,"volume":0.0017999999690800905},{"timestamp":1742367660000,"open":648.967,"high":648.967,"low":648.696,"close":648.837,"volume":0.0014400000218302011},{"timestamp":1742367720000,"open":648.937,"high":649.181,"low":648.937,"close":649.181,"volume":0.0013500000350177288},{"timestamp":1742367780000,"open":649.075,"high":649.217,"low":649.075,"close":649.202,"volume":0.0016749999485909939},{"timestamp":1742367840000,"open":649.063,"high":649.081,"low":648.949,"close":649.081,"volume":0.0012700000079348683},{"timestamp":1742367900000,"open":649.202,"high":649.202,"low":648.961,"close":649.19,"volume":0.0014680000022053719},{"timestamp":1742367960000,"open":649.072,"high":649.072,"low":648.961,"close":648.961,"volume":0.000539999979082495},{"timestamp":1742368020000,"open":648.825,"high":649.208,"low":648.825,"close":649.208,"volume":0.0023399998899549246},{"timestamp":1742368080000,"open":649.409,"high":649.539,"low":648.94,"close":648.967,"volume":0.0031950001139193773},{"timestamp":1742368140000,"open":649.214,"high":649.816,"low":649.214,"close":649.696,"volume":0.0027000000700354576},{"timestamp":1742368200000,"open":649.813,"high":649.831,"low":649.702,"close":649.789,"volume":0.0017999999690800905},{"timestamp":1742368380000,"open":650.199,"high":650.446,"low":649.949,"close":650.446,"volume":0.0022499999031424522},{"timestamp":1742368440000,"open":650.705,"high":651.208,"low":650.705,"close":650.964,"volume":0.0022279999684542418},{"timestamp":1742368500000,"open":651.214,"high":651.214,"low":650.569,"close":650.569,"volume":0.0015579999890178442},{"timestamp":1742368560000,"open":650.455,"high":650.94,"low":650.452,"close":650.94,"volume":0.0045900000259280205},{"timestamp":1742368620000,"open":650.837,"high":650.837,"low":650.708,"close":650.708,"volume":0.0008999999845400453},{"timestamp":1742368680000,"open":650.934,"high":650.934,"low":650.816,"close":650.934,"volume":0.0017099999822676182},{"timestamp":1742368740000,"open":650.789,"high":650.789,"low":650.789,"close":650.789,"volume":0.00009000000136438757},{"timestamp":1742368800000,"open":650.801,"high":650.961,"low":650.681,"close":650.961,"volume":0.0013500000350177288},{"timestamp":1742368860000,"open":651.217,"high":651.316,"low":650.931,"close":651.181,"volume":0.002948000095784664},{"timestamp":1742368920000,"open":651.437,"high":651.437,"low":650.955,"close":651.208,"volume":0.0018899999558925629},{"timestamp":1742368980000,"open":651.063,"high":651.063,"low":650.702,"close":650.931,"volume":0.0025649999734014273},{"timestamp":1742369100000,"open":651.159,"high":651.159,"low":650.789,"close":650.789,"volume":0.0008999999845400453},{"timestamp":1742369160000,"open":650.455,"high":650.455,"low":650.455,"close":650.455,"volume":0.0003699999942909926},{"timestamp":1742369280000,"open":650.714,"high":650.714,"low":650.434,"close":650.434,"volume":0.0011879999656230211},{"timestamp":1742369340000,"open":650.684,"high":650.684,"low":650.467,"close":650.467,"volume":0.0005680000176653266},{"timestamp":1742369400000,"open":650.714,"high":650.714,"low":650.214,"close":650.539,"volume":0.003488000016659498},{"timestamp":1742369460000,"open":650.337,"high":650.717,"low":650.337,"close":650.467,"volume":0.0012150000547990203},{"timestamp":1742369520000,"open":650.69,"high":651.039,"low":650.431,"close":650.687,"volume":0.004679999779909849},{"timestamp":1742369580000,"open":650.569,"high":650.684,"low":650.431,"close":650.437,"volume":0.001979999942705035},{"timestamp":1742369640000,"open":650.301,"high":650.443,"low":650.301,"close":650.443,"volume":0.0008999999845400453},{"timestamp":1742369700000,"open":650.659,"high":650.684,"low":650.434,"close":650.684,"volume":0.0031500000040978193},{"timestamp":1742369760000,"open":650.56,"high":650.56,"low":650.434,"close":650.467,"volume":0.0017999999690800905},{"timestamp":1742369820000,"open":650.714,"high":650.714,"low":650.187,"close":650.187,"volume":0.0029800001066178083},{"timestamp":1742369880000,"open":650.316,"high":650.316,"low":650.205,"close":650.205,"volume":0.0008999999845400453},{"timestamp":1742369940000,"open":650.307,"high":650.328,"low":650.184,"close":650.184,"volume":0.0044999998062849045},{"timestamp":1742370000000,"open":650.458,"high":650.458,"low":650.458,"close":650.458,"volume":0.00044999999227002263},{"timestamp":1742370060000,"open":650.196,"high":650.217,"low":649.961,"close":650.06,"volume":0.0024399999529123306},{"timestamp":1742370120000,"open":649.943,"high":650.193,"low":649.943,"close":650.193,"volume":0.0017999999690800905},{"timestamp":1742370240000,"open":650.319,"high":650.455,"low":650.196,"close":650.455,"volume":0.0017999999690800905},{"timestamp":1742370300000,"open":650.187,"high":650.316,"low":650.187,"close":650.289,"volume":0.0009899999713525176},{"timestamp":1742370360000,"open":650.443,"high":650.443,"low":650.443,"close":650.443,"volume":0.00044999999227002263},{"timestamp":1742370420000,"open":650.328,"high":650.328,"low":650.217,"close":650.217,"volume":0.0008999999845400453},{"timestamp":1742370480000,"open":650.437,"high":650.461,"low":650.301,"close":650.461,"volume":0.0015300000086426735},{"timestamp":1742370540000,"open":650.581,"high":650.708,"low":650.316,"close":650.44,"volume":0.0028800000436604023},{"timestamp":1742370600000,"open":650.717,"high":650.717,"low":650.717,"close":650.717,"volume":0.00044999999227002263},{"timestamp":1742370660000,"open":650.825,"high":650.825,"low":650.464,"close":650.464,"volume":0.0016199999954551458},{"timestamp":1742370720000,"open":650.289,"high":650.289,"low":650.054,"close":650.199,"volume":0.0007479999912902713},{"timestamp":1742370780000,"open":650.464,"high":650.467,"low":650.208,"close":650.31,"volume":0.0032399999909102917},{"timestamp":1742370840000,"open":650.211,"high":650.699,"low":650.211,"close":650.699,"volume":0.0022499999031424522},{"timestamp":1742370900000,"open":650.458,"high":650.684,"low":650.334,"close":650.334,"volume":0.002314999932423234},{"timestamp":1742370960000,"open":650.211,"high":650.434,"low":650.211,"close":650.409,"volume":0.0022499999031424522},{"timestamp":1742371020000,"open":650.289,"high":650.289,"low":649.94,"close":650.19,"volume":0.0017999999690800905},{"timestamp":1742371080000,"open":650.087,"high":650.087,"low":649.702,"close":649.804,"volume":0.0029700000304728746},{"timestamp":1742371140000,"open":649.705,"high":650.039,"low":649.681,"close":650.039,"volume":0.0031500000040978193},{"timestamp":1742371200000,"open":650.208,"high":651.046,"low":650.037,"close":650.037,"volume":0.007368000224232674},{"timestamp":1742371260000,"open":650.317,"high":650.555,"low":650.308,"close":650.308,"volume":0.0033400000538676977},{"timestamp":1742371320000,"open":650.154,"high":650.163,"low":649.91,"close":650.037,"volume":0.004184999968856573},{"timestamp":1742371380000,"open":650.314,"high":650.314,"low":649.802,"close":649.802,"volume":0.0033400000538676977},{"timestamp":1742371440000,"open":650.034,"high":650.29,"low":650.034,"close":650.29,"volume":0.0013500000350177288},{"timestamp":1742371500000,"open":650.064,"high":650.811,"low":650.064,"close":650.811,"volume":0.0032399999909102917},{"timestamp":1742371560000,"open":650.684,"high":651.561,"low":650.684,"close":651.552,"volume":0.003128000069409609},{"timestamp":1742371620000,"open":651.296,"high":651.299,"low":650.919,"close":651.037,"volume":0.0032730000093579292},{"timestamp":1742371680000,"open":651.16,"high":651.187,"low":651.052,"close":651.052,"volume":0.0017999999690800905},{"timestamp":1742371740000,"open":651.151,"high":651.419,"low":651.151,"close":651.308,"volume":0.0017999999690800905},{"timestamp":1742371800000,"open":651.422,"high":651.422,"low":650.787,"close":650.811,"volume":0.0057830000296235085},{"timestamp":1742371860000,"open":650.934,"high":650.937,"low":650.784,"close":650.784,"volume":0.0017999999690800905},{"timestamp":1742371920000,"open":650.552,"high":651.037,"low":650.552,"close":651.031,"volume":0.0027000000700354576},{"timestamp":1742371980000,"open":650.805,"high":651.058,"low":650.805,"close":651.058,"volume":0.0013500000350177288},{"timestamp":1742372040000,"open":651.317,"high":651.546,"low":651.302,"close":651.546,"volume":0.0031500000040978193},{"timestamp":1742372100000,"open":651.787,"high":651.811,"low":651.537,"close":651.567,"volume":0.0031049998942762613},{"timestamp":1742372160000,"open":651.781,"high":651.793,"low":651.552,"close":651.663,"volume":0.0019680000841617584},{"timestamp":1742372220000,"open":651.543,"high":651.657,"low":651.531,"close":651.531,"volume":0.0022499999031424522},{"timestamp":1742372280000,"open":651.651,"high":651.817,"low":651.543,"close":651.817,"volume":0.0022499999031424522},{"timestamp":1742372340000,"open":651.543,"high":651.543,"low":650.805,"close":650.817,"volume":0.0024300001095980406},{"timestamp":1742372400000,"open":650.651,"high":650.799,"low":650.534,"close":650.799,"volume":0.0009899999713525176},{"timestamp":1742372460000,"open":651.034,"high":651.287,"low":651.031,"close":651.031,"volume":0.0018899999558925629},{"timestamp":1742372520000,"open":651.281,"high":651.281,"low":651.046,"close":651.046,"volume":0.0008200000156648457},{"timestamp":1742372580000,"open":651.009,"high":651.009,"low":651.009,"close":651.009,"volume":0.00044999999227002263},{"timestamp":1742372640000,"open":650.802,"high":650.802,"low":650.561,"close":650.561,"volume":0.0008999999845400453},{"timestamp":1742372700000,"open":650.811,"high":650.904,"low":650.567,"close":650.784,"volume":0.0027000000700354576},{"timestamp":1742372760000,"open":650.663,"high":650.799,"low":650.546,"close":650.675,"volume":0.0015030000358819962},{"timestamp":1742372820000,"open":650.781,"high":651.064,"low":650.639,"close":650.796,"volume":0.0035780000034719706},{"timestamp":1742372880000,"open":650.561,"high":650.79,"low":650.299,"close":650.558,"volume":0.00531500019133091},{"timestamp":1742372940000,"open":650.759,"high":650.817,"low":650.281,"close":650.281,"volume":0.0050849998369812965},{"timestamp":1742373000000,"open":650.061,"high":650.299,"low":649.784,"close":649.784,"volume":0.0044999998062849045},{"timestamp":1742373060000,"open":649.552,"high":649.552,"low":649.552,"close":649.552,"volume":0.0002530000056140125},{"timestamp":1742373120000,"open":649.305,"high":650.055,"low":649.305,"close":649.546,"volume":0.003768000053241849},{"timestamp":1742373180000,"open":649.419,"high":649.537,"low":648.314,"close":648.799,"volume":0.00544800003990531},{"timestamp":1742373240000,"open":648.54,"high":648.54,"low":648.16,"close":648.293,"volume":0.002428000094369054},{"timestamp":1742373300000,"open":648.537,"high":648.537,"low":648.031,"close":648.049,"volume":0.005510000046342611},{"timestamp":1742373360000,"open":648.166,"high":648.181,"low":647.166,"close":647.555,"volume":0.005113000050187111},{"timestamp":1742373420000,"open":647.672,"high":647.805,"low":647.287,"close":647.419,"volume":0.006165000144392252},{"timestamp":1742373480000,"open":647.29,"high":648.037,"low":647.29,"close":648.037,"volume":0.004348000045865774},{"timestamp":1742373540000,"open":647.937,"high":648.817,"low":647.937,"close":648.302,"volume":0.0033629999961704016},{"timestamp":1742373600000,"open":648.061,"high":648.889,"low":648.061,"close":648.889,"volume":0.006624999921768904},{"timestamp":1742373660000,"open":648.901,"high":649.284,"low":648.901,"close":649.284,"volume":0.0013500000350177288},{"timestamp":1742373720000,"open":649.407,"high":649.787,"low":649.037,"close":649.064,"volume":0.006064999848604202},{"timestamp":1742373780000,"open":649.172,"high":649.296,"low":649.172,"close":649.296,"volume":0.0008999999845400453},{"timestamp":1742373840000,"open":649.052,"high":649.314,"low":649.052,"close":649.314,"volume":0.0007029999978840351},{"timestamp":1742373900000,"open":649.437,"high":649.437,"low":648.817,"close":649.061,"volume":0.0034650000743567944},{"timestamp":1742373960000,"open":649.184,"high":649.308,"low":649.154,"close":649.308,"volume":0.0014850000152364373},{"timestamp":1742374020000,"open":649.428,"high":649.549,"low":649.305,"close":649.308,"volume":0.002492999890819192},{"timestamp":1742374080000,"open":649.169,"high":649.428,"low":649.169,"close":649.308,"volume":0.0029349999967962503},{"timestamp":1742374140000,"open":649.175,"high":649.175,"low":648.534,"close":648.546,"volume":0.005642999894917011},{"timestamp":1742374200000,"open":648.314,"high":648.759,"low":648.314,"close":648.561,"volume":0.0030700000934302807},{"timestamp":1742374260000,"open":648.419,"high":648.799,"low":648.284,"close":648.293,"volume":0.005319999996572733},{"timestamp":1742374320000,"open":648.181,"high":649.067,"low":648.181,"close":649.067,"volume":0.003599999938160181},{"timestamp":1742374380000,"open":648.811,"high":648.889,"low":648.534,"close":648.799,"volume":0.002845000009983778},{"timestamp":1742374440000,"open":649.037,"high":649.061,"low":648.787,"close":648.787,"volume":0.003375000087544322},{"timestamp":1742374560000,"open":648.684,"high":648.796,"low":648.281,"close":648.543,"volume":0.003128000069409609},{"timestamp":1742374620000,"open":648.308,"high":648.311,"low":648.031,"close":648.311,"volume":0.0032500000670552254},{"timestamp":1742374680000,"open":648.052,"high":648.311,"low":648.052,"close":648.281,"volume":0.0020800000056624413},{"timestamp":1742374740000,"open":648.031,"high":648.031,"low":647.555,"close":647.781,"volume":0.0014400000218302011},{"timestamp":1742374800000,"open":648.043,"high":648.064,"low":647.793,"close":647.793,"volume":0.003352999920025468},{"timestamp":1742374860000,"open":647.913,"high":648.317,"low":647.817,"close":648.157,"volume":0.0030529999639838934},{"timestamp":1742374920000,"open":648.287,"high":648.549,"low":648.287,"close":648.549,"volume":0.004139999859035015},{"timestamp":1742374980000,"open":648.425,"high":648.817,"low":648.305,"close":648.651,"volume":0.00520299980416894},{"timestamp":1742375040000,"open":648.531,"high":648.687,"low":648.314,"close":648.431,"volume":0.005288000218570232},{"timestamp":1742375100000,"open":648.296,"high":648.808,"low":648.296,"close":648.781,"volume":0.00431999983265996},{"timestamp":1742375160000,"open":648.931,"high":649.067,"low":648.784,"close":649.067,"volume":0.0026400000788271427},{"timestamp":1742375220000,"open":649.299,"high":649.558,"low":649.043,"close":649.067,"volume":0.005950000137090683},{"timestamp":1742375280000,"open":649.166,"high":649.314,"low":649.052,"close":649.052,"volume":0.0021780000533908606},{"timestamp":1742375340000,"open":648.802,"high":648.802,"low":648.802,"close":648.802,"volume":0.0003380000125616789},{"timestamp":1742375400000,"open":648.916,"high":649.064,"low":648.781,"close":648.781,"volume":0.001180000021122396},{"timestamp":1742375460000,"open":648.684,"high":648.889,"low":648.534,"close":648.889,"volume":0.004769999999552965},{"timestamp":1742375520000,"open":648.546,"high":648.546,"low":648.296,"close":648.296,"volume":0.000653000024612993},{"timestamp":1742375580000,"open":648.567,"high":648.567,"low":648.389,"close":648.389,"volume":0.0015529999509453773},{"timestamp":1742375640000,"open":648.54,"high":648.561,"low":648.401,"close":648.561,"volume":0.0024300001095980406},{"timestamp":1742375700000,"open":648.401,"high":648.817,"low":648.401,"close":648.817,"volume":0.0014400000218302011},{"timestamp":1742375820000,"open":648.567,"high":648.567,"low":648.299,"close":648.299,"volume":0.0025649999734014273},{"timestamp":1742375880000,"open":648.422,"high":648.422,"low":648.311,"close":648.317,"volume":0.0017999999690800905},{"timestamp":1742375940000,"open":648.422,"high":649.296,"low":648.284,"close":649.296,"volume":0.005400000140070915},{"timestamp":1742376000000,"open":649.555,"high":649.889,"low":649.293,"close":649.79,"volume":0.0032399999909102917},{"timestamp":1742376060000,"open":649.543,"high":649.784,"low":649.543,"close":649.687,"volume":0.002812999999150634},{"timestamp":1742376120000,"open":649.784,"high":650.067,"low":649.561,"close":649.787,"volume":0.003329999977722764},{"timestamp":1742376180000,"open":649.543,"high":649.799,"low":649.531,"close":649.666,"volume":0.006074999924749136},{"timestamp":1742376240000,"open":649.889,"high":649.889,"low":649.416,"close":649.543,"volume":0.001462999964132905},{"timestamp":1742376360000,"open":649.284,"high":649.555,"low":649.284,"close":649.531,"volume":0.0028800000436604023},{"timestamp":1742376420000,"open":649.314,"high":649.567,"low":649.052,"close":649.317,"volume":0.004972999915480614},{"timestamp":1742376480000,"open":649.567,"high":649.567,"low":649.281,"close":649.281,"volume":0.001979999942705035},{"timestamp":1742376600000,"open":649.139,"high":649.567,"low":649.064,"close":649.293,"volume":0.007003000006079674},{"timestamp":1742376720000,"open":649.534,"high":649.799,"low":649.534,"close":649.799,"volume":0.003599999938160181},{"timestamp":1742376780000,"open":650.046,"high":650.16,"low":649.817,"close":650.064,"volume":0.001984999980777502},{"timestamp":1742376840000,"open":650.16,"high":650.166,"low":650.049,"close":650.166,"volume":0.0013500000350177288},{"timestamp":1742376900000,"open":650.052,"high":650.302,"low":650.037,"close":650.284,"volume":0.0025649999734014273},{"timestamp":1742376960000,"open":650.139,"high":650.287,"low":650.139,"close":650.287,"volume":0.0013500000350177288},{"timestamp":1742377020000,"open":650.416,"high":650.564,"low":650.037,"close":650.037,"volume":0.00395999988541007},{"timestamp":1742377140000,"open":649.934,"high":650.055,"low":649.814,"close":650.055,"volume":0.0013500000350177288},{"timestamp":1742377200000,"open":650.009,"high":650.009,"low":649.811,"close":649.811,"volume":0.0008999999845400453},{"timestamp":1742377260000,"open":649.919,"high":650.04,"low":649.793,"close":649.805,"volume":0.0023399998899549246},{"timestamp":1742377320000,"open":649.543,"high":649.817,"low":649.534,"close":649.534,"volume":0.0015750000020489097},{"timestamp":1742377440000,"open":649.428,"high":649.552,"low":649.308,"close":649.552,"volume":0.0017999999690800905},{"timestamp":1742377500000,"open":649.434,"high":649.561,"low":649.299,"close":649.299,"volume":0.0014400000218302011},{"timestamp":1742377560000,"open":649.54,"high":649.793,"low":649.54,"close":649.793,"volume":0.0008999999845400453},{"timestamp":1742377620000,"open":650.043,"high":650.139,"low":649.781,"close":650.139,"volume":0.0011480000102892518},{"timestamp":1742377680000,"open":649.925,"high":650.308,"low":649.784,"close":650.308,"volume":0.00279000005684793},{"timestamp":1742377740000,"open":650.043,"high":650.296,"low":650.043,"close":650.296,"volume":0.0013500000350177288},{"timestamp":1742377800000,"open":650.564,"high":650.808,"low":650.428,"close":650.784,"volume":0.004050000105053186},{"timestamp":1742377860000,"open":651.009,"high":651.046,"low":650.781,"close":651.046,"volume":0.004658000078052282},{"timestamp":1742377920000,"open":650.781,"high":651.064,"low":650.781,"close":651.064,"volume":0.006188000086694956},{"timestamp":1742377980000,"open":650.904,"high":651.046,"low":650.796,"close":651.046,"volume":0.0013500000350177288},{"timestamp":1742378040000,"open":651.305,"high":651.305,"low":650.799,"close":651.139,"volume":0.0015180000336840749},{"timestamp":1742378100000,"open":651.305,"high":651.308,"low":651.049,"close":651.049,"volume":0.0011249999515712261},{"timestamp":1742378160000,"open":651.308,"high":651.308,"low":651.055,"close":651.055,"volume":0.00029799999902024865},{"timestamp":1742378220000,"open":651.284,"high":651.543,"low":651.284,"close":651.317,"volume":0.0017999999690800905},{"timestamp":1742378280000,"open":651.049,"high":651.537,"low":651.049,"close":651.537,"volume":0.0013500000350177288},{"timestamp":1742378340000,"open":651.404,"high":651.558,"low":651.404,"close":651.434,"volume":0.0006300000241026282},{"timestamp":1742378400000,"open":651.287,"high":651.537,"low":651.287,"close":651.537,"volume":0.0031500000040978193},{"timestamp":1742378460000,"open":651.796,"high":651.796,"low":651.54,"close":651.54,"volume":0.0008999999845400453},{"timestamp":1742378520000,"open":651.284,"high":651.534,"low":651.284,"close":651.407,"volume":0.003014999907463789},{"timestamp":1742378580000,"open":651.293,"high":651.555,"low":651.293,"close":651.54,"volume":0.0015750000020489097},{"timestamp":1742378640000,"open":651.781,"high":652.064,"low":651.305,"close":651.787,"volume":0.004734999965876341},{"timestamp":1742378700000,"open":652.031,"high":652.031,"low":651.817,"close":651.817,"volume":0.0008999999845400453},{"timestamp":1742378760000,"open":651.543,"high":651.684,"low":651.293,"close":651.555,"volume":0.0026100000832229853},{"timestamp":1742378820000,"open":651.675,"high":651.811,"low":651.564,"close":651.564,"volume":0.0023399998899549246},{"timestamp":1742379000000,"open":651.675,"high":652.037,"low":651.564,"close":651.796,"volume":0.0027000000700354576},{"timestamp":1742379060000,"open":651.675,"high":652.061,"low":651.675,"close":652.04,"volume":0.0022499999031424522},{"timestamp":1742379120000,"open":651.817,"high":652.058,"low":651.811,"close":651.811,"volume":0.0017999999690800905},{"timestamp":1742379180000,"open":651.937,"high":652.29,"low":651.781,"close":652.061,"volume":0.00279000005684793},{"timestamp":1742379240000,"open":652.166,"high":652.552,"low":652.037,"close":652.037,"volume":0.0034149999264627695},{"timestamp":1742379300000,"open":651.805,"high":652.29,"low":651.805,"close":652.067,"volume":0.0012049999786540866},{"timestamp":1742379360000,"open":652.296,"high":652.567,"low":652.296,"close":652.434,"volume":0.002355000004172325},{"timestamp":1742379420000,"open":652.311,"high":652.534,"low":652.034,"close":652.284,"volume":0.0024979999288916588},{"timestamp":1742379480000,"open":652.434,"high":652.543,"low":652.434,"close":652.543,"volume":0.0008999999845400453},{"timestamp":1742379540000,"open":652.299,"high":652.934,"low":652.299,"close":652.904,"volume":0.0034199999645352364},{"timestamp":1742379600000,"open":653.061,"high":653.061,"low":652.79,"close":652.802,"volume":0.0017999999690800905},{"timestamp":1742379660000,"open":652.937,"high":653.064,"low":652.925,"close":653.049,"volume":0.0028800000436604023},{"timestamp":1742379720000,"open":652.781,"high":652.928,"low":652.781,"close":652.802,"volume":0.0013500000350177288},{"timestamp":1742379780000,"open":652.922,"high":653.064,"low":652.907,"close":652.907,"volume":0.0010349999647587538},{"timestamp":1742379840000,"open":653.04,"high":653.139,"low":652.913,"close":652.925,"volume":0.0025530001148581505},{"timestamp":1742379900000,"open":653.046,"high":653.046,"low":652.558,"close":652.784,"volume":0.00241800001822412},{"timestamp":1742379960000,"open":652.919,"high":652.919,"low":652.784,"close":652.784,"volume":0.0008999999845400453},{"timestamp":1742380020000,"open":652.567,"high":652.567,"low":652.058,"close":652.151,"volume":0.0034729999024420977},{"timestamp":1742380080000,"open":652.031,"high":652.031,"low":652.031,"close":652.031,"volume":0.00044999999227002263},{"timestamp":1742380140000,"open":651.913,"high":652.037,"low":651.79,"close":652.037,"volume":0.0017999999690800905},{"timestamp":1742380200000,"open":652.281,"high":652.425,"low":652.281,"close":652.281,"volume":0.0022499999031424522},{"timestamp":1742380260000,"open":652.537,"high":652.537,"low":652.537,"close":652.537,"volume":0.00044999999227002263},{"timestamp":1742380320000,"open":652.296,"high":652.296,"low":652.296,"close":652.296,"volume":0.0002530000056140125},{"timestamp":1742380380000,"open":652.54,"high":652.54,"low":652.305,"close":652.537,"volume":0.0027000000700354576},{"timestamp":1742380500000,"open":652.305,"high":652.811,"low":652.305,"close":652.537,"volume":0.0013279999839141965},{"timestamp":1742380680000,"open":652.814,"high":652.814,"low":652.639,"close":652.639,"volume":0.001180000021122396},{"timestamp":1742380740000,"open":652.814,"high":652.814,"low":652.814,"close":652.814,"volume":0.00044999999227002263},{"timestamp":1742380800000,"open":652.639,"high":652.802,"low":652.639,"close":652.802,"volume":0.0008999999845400453},{"timestamp":1742380920000,"open":652.919,"high":653.055,"low":652.787,"close":652.814,"volume":0.0051750000566244125},{"timestamp":1742380980000,"open":653.061,"high":653.308,"low":653.061,"close":653.308,"volume":0.0008999999845400453},{"timestamp":1742381040000,"open":653.546,"high":653.666,"low":653.296,"close":653.308,"volume":0.0027000000700354576},{"timestamp":1742381100000,"open":653.184,"high":653.314,"low":653.154,"close":653.314,"volume":0.0015350000467151403},{"timestamp":1742381160000,"open":653.034,"high":653.299,"low":653.034,"close":653.299,"volume":0.0015350000467151403},{"timestamp":1742381220000,"open":653.187,"high":653.302,"low":653.157,"close":653.29,"volume":0.0015529999509453773},{"timestamp":1742381340000,"open":653.16,"high":653.172,"low":653.04,"close":653.052,"volume":0.0017999999690800905},{"timestamp":1742381520000,"open":653.317,"high":653.317,"low":653.058,"close":653.058,"volume":0.0008999999845400453},{"timestamp":1742381580000,"open":653.169,"high":653.308,"low":653.067,"close":653.308,"volume":0.0016880000475794077},{"timestamp":1742381640000,"open":653.058,"high":653.169,"low":653.049,"close":653.049,"volume":0.001180000021122396},{"timestamp":1742381700000,"open":652.901,"high":653.037,"low":652.889,"close":653.037,"volume":0.0016880000475794077},{"timestamp":1742381760000,"open":653.389,"high":653.389,"low":653.389,"close":653.389,"volume":0.00044999999227002263},{"timestamp":1742381820000,"open":653.037,"high":653.314,"low":653.037,"close":653.314,"volume":0.003375000087544322},{"timestamp":1742381880000,"open":653.259,"high":653.259,"low":653.037,"close":653.067,"volume":0.001462999964132905},{"timestamp":1742381940000,"open":653.299,"high":653.299,"low":653.299,"close":653.299,"volume":0.00044999999227002263},{"timestamp":1742382000000,"open":653.046,"high":653.305,"low":653.046,"close":653.305,"volume":0.0010349999647587538},{"timestamp":1742382060000,"open":653.16,"high":653.317,"low":653.064,"close":653.287,"volume":0.0024300001095980406},{"timestamp":1742382120000,"open":653.178,"high":653.311,"low":653.049,"close":653.175,"volume":0.0028349999338388443},{"timestamp":1742382180000,"open":653.043,"high":653.043,"low":653.043,"close":653.043,"volume":0.00044999999227002263},{"timestamp":1742382240000,"open":653.296,"high":653.305,"low":653.04,"close":653.305,"volume":0.005040000192821026},{"timestamp":1742382420000,"open":653.534,"high":653.534,"low":653.534,"close":653.534,"volume":0.00044999999227002263},{"timestamp":1742382480000,"open":653.299,"high":653.549,"low":653.296,"close":653.401,"volume":0.002520000096410513},{"timestamp":1742382540000,"open":653.543,"high":653.543,"low":653.543,"close":653.543,"volume":0.00044999999227002263},{"timestamp":1742382600000,"open":653.814,"high":653.814,"low":653.555,"close":653.555,"volume":0.0011249999515712261},{"timestamp":1742382660000,"open":653.657,"high":653.793,"low":653.558,"close":653.558,"volume":0.0013500000350177288},{"timestamp":1742382720000,"open":653.796,"high":653.796,"low":653.549,"close":653.561,"volume":0.0017999999690800905},{"timestamp":1742382780000,"open":653.811,"high":654.067,"low":653.793,"close":653.796,"volume":0.006519999820739031},{"timestamp":1742382840000,"open":654.049,"high":654.049,"low":654.049,"close":654.049,"volume":0.00044999999227002263},{"timestamp":1742382900000,"open":654.29,"high":654.29,"low":654.067,"close":654.067,"volume":0.000539999979082495},{"timestamp":1742383080000,"open":654.166,"high":654.281,"low":654.064,"close":654.067,"volume":0.0014400000218302011},{"timestamp":1742383140000,"open":653.922,"high":654.034,"low":653.922,"close":654.034,"volume":0.0008999999845400453},{"timestamp":1742383260000,"open":653.922,"high":654.04,"low":653.805,"close":653.805,"volume":0.001193000003695488},{"timestamp":1742383380000,"open":654.049,"high":654.049,"low":654.049,"close":654.049,"volume":0.00044999999227002263},{"timestamp":1742383440000,"open":653.781,"high":654.064,"low":653.781,"close":654.064,"volume":0.0006500000017695129},{"timestamp":1742383500000,"open":653.79,"high":653.79,"low":653.54,"close":653.54,"volume":0.0007650000043213367},{"timestamp":1742383560000,"open":653.669,"high":653.669,"low":653.281,"close":653.281,"volume":0.0013500000350177288},{"timestamp":1742383620000,"open":653.034,"high":653.308,"low":653.034,"close":653.308,"volume":0.0011030000168830156},{"timestamp":1742383680000,"open":653.154,"high":653.178,"low":652.793,"close":653.04,"volume":0.0018899999558925629},{"timestamp":1742383740000,"open":653.16,"high":653.537,"low":653.16,"close":653.537,"volume":0.0027000000700354576},{"timestamp":1742383800000,"open":653.437,"high":653.639,"low":653.284,"close":653.639,"volume":0.0013500000350177288},{"timestamp":1742383860000,"open":653.784,"high":653.784,"low":653.537,"close":653.537,"volume":0.0014049999881535769},{"timestamp":1742383920000,"open":653.308,"high":653.531,"low":653.308,"close":653.531,"volume":0.0008999999845400453},{"timestamp":1742383980000,"open":653.314,"high":653.564,"low":653.302,"close":653.564,"volume":0.0029750000685453415},{"timestamp":1742384040000,"open":653.41,"high":653.811,"low":653.41,"close":653.537,"volume":0.0015529999509453773},{"timestamp":1742384100000,"open":653.802,"high":653.802,"low":653.552,"close":653.552,"volume":0.0017999999690800905},{"timestamp":1742384220000,"open":653.802,"high":653.802,"low":653.531,"close":653.531,"volume":0.0008999999845400453},{"timestamp":1742384280000,"open":653.314,"high":653.404,"low":653.314,"close":653.314,"volume":0.0011249999515712261},{"timestamp":1742384340000,"open":653.54,"high":653.54,"low":653.54,"close":653.54,"volume":0.00044999999227002263},{"timestamp":1742384400000,"open":653.311,"high":653.549,"low":653.311,"close":653.549,"volume":0.0009899999713525176},{"timestamp":1742384460000,"open":653.431,"high":653.546,"low":653.431,"close":653.546,"volume":0.0007880000048317015},{"timestamp":1742384520000,"open":653.79,"high":653.79,"low":653.79,"close":653.79,"volume":0.00044999999227002263},{"timestamp":1742384580000,"open":653.91,"high":654.04,"low":653.91,"close":654.04,"volume":0.0008999999845400453},{"timestamp":1742384640000,"open":654.281,"high":654.281,"low":654.034,"close":654.058,"volume":0.0027000000700354576},{"timestamp":1742384700000,"open":654.305,"high":654.305,"low":654.305,"close":654.305,"volume":0.00044999999227002263},{"timestamp":1742384880000,"open":654.058,"high":654.555,"low":654.058,"close":654.555,"volume":0.0017999999690800905},{"timestamp":1742384940000,"open":654.299,"high":654.299,"low":654.299,"close":654.299,"volume":0.00044999999227002263},{"timestamp":1742385000000,"open":654.052,"high":654.389,"low":654.037,"close":654.284,"volume":0.003425000002607703},{"timestamp":1742385060000,"open":654.184,"high":654.299,"low":654.184,"close":654.187,"volume":0.0008099999977275729},{"timestamp":1742385120000,"open":654.139,"high":654.259,"low":654.058,"close":654.175,"volume":0.0017999999690800905},{"timestamp":1742385180000,"open":654.308,"high":654.308,"low":654.308,"close":654.308,"volume":0.00044999999227002263},{"timestamp":1742385300000,"open":654.537,"high":654.543,"low":654.29,"close":654.401,"volume":0.004364999942481518},{"timestamp":1742385360000,"open":654.549,"high":654.549,"low":654.305,"close":654.314,"volume":0.0052629997953772545},{"timestamp":1742385420000,"open":654.552,"high":654.687,"low":654.552,"close":654.552,"volume":0.0013500000350177288},{"timestamp":1742385480000,"open":654.759,"high":654.889,"low":654.531,"close":654.889,"volume":0.003599999938160181},{"timestamp":1742385540000,"open":654.678,"high":654.808,"low":654.639,"close":654.808,"volume":0.0016250000335276127},{"timestamp":1742385600000,"open":654.555,"high":654.781,"low":654.555,"close":654.781,"volume":0.000539999979082495},{"timestamp":1742385660000,"open":655.061,"high":655.067,"low":654.558,"close":654.802,"volume":0.003969999961555004},{"timestamp":1742385720000,"open":654.651,"high":654.811,"low":654.534,"close":654.799,"volume":0.0032450000289827585},{"timestamp":1742385780000,"open":654.651,"high":655.043,"low":654.651,"close":654.793,"volume":0.0024979999288916588},{"timestamp":1742385840000,"open":654.919,"high":654.919,"low":654.793,"close":654.793,"volume":0.0008999999845400453},{"timestamp":1742385900000,"open":654.934,"high":655.061,"low":654.934,"close":655.061,"volume":0.0008999999845400453},{"timestamp":1742385960000,"open":655.178,"high":655.389,"low":655.037,"close":655.046,"volume":0.004298000130802393},{"timestamp":1742386020000,"open":654.781,"high":655.049,"low":654.781,"close":655.049,"volume":0.0022499999031424522},{"timestamp":1742386080000,"open":654.916,"high":654.916,"low":654.543,"close":654.781,"volume":0.0015350000467151403},{"timestamp":1742386200000,"open":654.916,"high":655.064,"low":654.808,"close":655.064,"volume":0.0017999999690800905},{"timestamp":1742386260000,"open":654.79,"high":654.805,"low":654.534,"close":654.805,"volume":0.003599999938160181},{"timestamp":1742386320000,"open":654.657,"high":654.889,"low":654.531,"close":654.889,"volume":0.00279000005684793},{"timestamp":1742386380000,"open":654.916,"high":655.064,"low":654.814,"close":655.064,"volume":0.0017999999690800905},{"timestamp":1742386440000,"open":654.928,"high":655.139,"low":654.787,"close":654.913,"volume":0.005040000192821026},{"timestamp":1742386500000,"open":654.889,"high":655.061,"low":654.808,"close":655.061,"volume":0.004308000206947327},{"timestamp":1742386560000,"open":654.925,"high":654.925,"low":654.657,"close":654.781,"volume":0.003137999912723899},{"timestamp":1742386620000,"open":654.684,"high":654.684,"low":654.281,"close":654.509,"volume":0.0032399999909102917},{"timestamp":1742386680000,"open":654.302,"high":654.302,"low":653.555,"close":653.913,"volume":0.004404999781399965},{"timestamp":1742386740000,"open":654.031,"high":654.067,"low":653.558,"close":653.558,"volume":0.0015300000086426735},{"timestamp":1742386800000,"open":653.314,"high":653.66,"low":653.314,"close":653.534,"volume":0.0022499999031424522},{"timestamp":1742386860000,"open":653.657,"high":653.817,"low":653.657,"close":653.817,"volume":0.0008999999845400453},{"timestamp":1742386920000,"open":653.561,"high":653.811,"low":653.549,"close":653.793,"volume":0.0034179999493062496},{"timestamp":1742386980000,"open":653.663,"high":653.796,"low":653.558,"close":653.796,"volume":0.0017999999690800905},{"timestamp":1742387040000,"open":654.037,"high":654.052,"low":653.802,"close":653.904,"volume":0.003982999827712774},{"timestamp":1742387100000,"open":654.049,"high":654.151,"low":653.904,"close":654.043,"volume":0.0018899999558925629},{"timestamp":1742387160000,"open":654.259,"high":654.817,"low":654.061,"close":654.564,"volume":0.008357999846339226},{"timestamp":1742387220000,"open":654.431,"high":654.546,"low":654.293,"close":654.293,"volume":0.0013599999947473407},{"timestamp":1742387340000,"open":654.187,"high":654.549,"low":654.037,"close":654.549,"volume":0.0027000000700354576},{"timestamp":1742387400000,"open":654.404,"high":654.639,"low":654.293,"close":654.549,"volume":0.003599999938160181},{"timestamp":1742387460000,"open":654.663,"high":654.814,"low":654.543,"close":654.564,"volume":0.0031500000040978193},{"timestamp":1742387520000,"open":654.284,"high":654.389,"low":654.034,"close":654.29,"volume":0.0033400000538676977},{"timestamp":1742387580000,"open":654.163,"high":654.564,"low":654.163,"close":654.29,"volume":0.002597999991849065},{"timestamp":1742387640000,"open":654.546,"high":654.546,"low":654.546,"close":654.546,"volume":0.00044999999227002263},{"timestamp":1742387700000,"open":654.29,"high":654.537,"low":654.29,"close":654.317,"volume":0.0009899999713525176},{"timestamp":1742387760000,"open":654.558,"high":654.558,"low":654.558,"close":654.558,"volume":0.00044999999227002263},{"timestamp":1742387880000,"open":654.651,"high":654.817,"low":654.564,"close":654.817,"volume":0.002002999885007739},{"timestamp":1742387940000,"open":654.561,"high":654.684,"low":654.558,"close":654.558,"volume":0.0012600000482052565},{"timestamp":1742388000000,"open":654.808,"high":654.808,"low":654.549,"close":654.681,"volume":0.0038250000216066837},{"timestamp":1742388060000,"open":654.79,"high":655.314,"low":654.567,"close":655.29,"volume":0.006142999976873398},{"timestamp":1742388120000,"open":655.157,"high":655.79,"low":655.052,"close":655.79,"volume":0.0023399998899549246},{"timestamp":1742388240000,"open":655.666,"high":655.787,"low":655.666,"close":655.787,"volume":0.0008999999845400453},{"timestamp":1742388300000,"open":655.558,"high":655.889,"low":655.558,"close":655.889,"volume":0.0011030000168830156},{"timestamp":1742388420000,"open":655.934,"high":656.049,"low":655.796,"close":655.796,"volume":0.0009899999713525176},{"timestamp":1742388480000,"open":655.543,"high":655.814,"low":655.537,"close":655.657,"volume":0.0022380000445991755},{"timestamp":1742388540000,"open":655.787,"high":655.787,"low":655.787,"close":655.787,"volume":0.00044999999227002263},{"timestamp":1742388600000,"open":655.531,"high":655.666,"low":655.531,"close":655.531,"volume":0.001984999980777502},{"timestamp":1742388660000,"open":655.419,"high":655.428,"low":655.293,"close":655.311,"volume":0.0027000000700354576},{"timestamp":1742388720000,"open":655.422,"high":655.561,"low":655.422,"close":655.561,"volume":0.0008999999845400453},{"timestamp":1742388780000,"open":655.29,"high":655.434,"low":655.284,"close":655.293,"volume":0.0057379999198019505},{"timestamp":1742388840000,"open":655.54,"high":655.54,"low":655.064,"close":655.29,"volume":0.004217999987304211},{"timestamp":1742388900000,"open":655.169,"high":655.287,"low":655.055,"close":655.055,"volume":0.0016430000541731715},{"timestamp":1742388960000,"open":654.784,"high":654.928,"low":654.534,"close":654.814,"volume":0.0022499999031424522},{"timestamp":1742389020000,"open":655.031,"high":655.184,"low":655.031,"close":655.037,"volume":0.0031500000040978193},{"timestamp":1742389080000,"open":655.281,"high":655.889,"low":655.281,"close":655.889,"volume":0.0027000000700354576},{"timestamp":1742389140000,"open":655.904,"high":656.064,"low":655.802,"close":656.055,"volume":0.004550000187009573},{"timestamp":1742389200000,"open":655.811,"high":656.009,"low":655.287,"close":655.567,"volume":0.007654999848455191},{"timestamp":1742389260000,"open":655.317,"high":656.046,"low":655.293,"close":655.787,"volume":0.0046179997734725475},{"timestamp":1742389320000,"open":655.922,"high":656.046,"low":655.781,"close":655.799,"volume":0.005940000060945749},{"timestamp":1742389380000,"open":655.937,"high":656.389,"low":655.781,"close":656.389,"volume":0.005940000060945749},{"timestamp":1742389440000,"open":656.058,"high":656.302,"low":656.046,"close":656.046,"volume":0.0022730000782757998},{"timestamp":1742389500000,"open":656.281,"high":656.281,"low":656.04,"close":656.058,"volume":0.0015529999509453773},{"timestamp":1742389560000,"open":656.305,"high":656.558,"low":656.305,"close":656.531,"volume":0.0024349999148398638},{"timestamp":1742389620000,"open":656.799,"high":657.049,"low":656.787,"close":656.889,"volume":0.003014999907463789},{"timestamp":1742389680000,"open":656.549,"high":656.817,"low":656.549,"close":656.817,"volume":0.0008999999845400453},{"timestamp":1742389740000,"open":656.531,"high":656.889,"low":656.531,"close":656.811,"volume":0.004348000045865774},{"timestamp":1742389800000,"open":656.54,"high":656.54,"low":656.293,"close":656.422,"volume":0.002812999999150634},{"timestamp":1742389860000,"open":656.543,"high":656.546,"low":656.389,"close":656.531,"volume":0.002053000032901764},{"timestamp":1742389920000,"open":656.287,"high":656.419,"low":656.284,"close":656.284,"volume":0.0019130000146105886},{"timestamp":1742389980000,"open":656.531,"high":656.543,"low":656.287,"close":656.543,"volume":0.0016199999954551458},{"timestamp":1742390040000,"open":656.317,"high":656.817,"low":656.317,"close":656.657,"volume":0.0063680000603199005},{"timestamp":1742390100000,"open":656.552,"high":656.672,"low":656.281,"close":656.281,"volume":0.004724999889731407},{"timestamp":1742390160000,"open":656.166,"high":656.567,"low":656.166,"close":656.54,"volume":0.0038930000737309456},{"timestamp":1742390220000,"open":656.657,"high":656.79,"low":656.657,"close":656.79,"volume":0.0008999999845400453},{"timestamp":1742390280000,"open":656.916,"high":656.916,"low":656.781,"close":656.781,"volume":0.0008999999845400453},{"timestamp":1742390340000,"open":657.04,"high":657.04,"low":656.784,"close":656.784,"volume":0.0006849999772384763},{"timestamp":1742390400000,"open":656.558,"high":656.669,"low":656.314,"close":656.546,"volume":0.0033080000430345535},{"timestamp":1742390460000,"open":656.428,"high":656.808,"low":656.413,"close":656.561,"volume":0.005648000165820122},{"timestamp":1742390520000,"open":656.293,"high":656.317,"low":655.793,"close":656.317,"volume":0.004995000082999468},{"timestamp":1742390580000,"open":656.537,"high":656.793,"low":656.314,"close":656.314,"volume":0.004162999801337719},{"timestamp":1742390640000,"open":656.401,"high":656.555,"low":655.784,"close":655.784,"volume":0.003713000100106001},{"timestamp":1742390700000,"open":655.913,"high":656.031,"low":655.552,"close":655.552,"volume":0.006115000229328871},{"timestamp":1742390760000,"open":655.281,"high":655.561,"low":655.281,"close":655.287,"volume":0.0039980001747608185},{"timestamp":1742390820000,"open":655.552,"high":655.564,"low":655.284,"close":655.549,"volume":0.004095000214874744},{"timestamp":1742390880000,"open":655.293,"high":655.549,"low":655.29,"close":655.437,"volume":0.005229999776929617},{"timestamp":1742390940000,"open":655.287,"high":655.534,"low":655.009,"close":655.067,"volume":0.003352999920025468},{"timestamp":1742391000000,"open":655.157,"high":655.558,"low":655.139,"close":655.552,"volume":0.0031049998942762613},{"timestamp":1742391060000,"open":655.29,"high":655.308,"low":655.16,"close":655.16,"volume":0.001142999972216785},{"timestamp":1742391120000,"open":655.052,"high":655.389,"low":655.052,"close":655.184,"volume":0.004317999817430973},{"timestamp":1742391180000,"open":655.139,"high":655.305,"low":654.793,"close":654.793,"volume":0.003599999938160181},{"timestamp":1742391240000,"open":654.919,"high":655.064,"low":654.293,"close":654.546,"volume":0.004455000162124634},{"timestamp":1742391300000,"open":654.416,"high":654.781,"low":654.305,"close":654.305,"volume":0.007395000196993351},{"timestamp":1742391360000,"open":654.419,"high":654.552,"low":653.657,"close":654.037,"volume":0.004978000186383724},{"timestamp":1742391420000,"open":654.163,"high":654.639,"low":654.067,"close":654.287,"volume":0.0030799999367445707},{"timestamp":1742391480000,"open":654.552,"high":654.552,"low":654.552,"close":654.552,"volume":0.00044999999227002263},{"timestamp":1742391540000,"open":654.66,"high":655.293,"low":654.549,"close":655.043,"volume":0.003375000087544322},{"timestamp":1742391600000,"open":655.166,"high":655.296,"low":654.814,"close":654.814,"volume":0.0034650000743567944},{"timestamp":1742391660000,"open":654.534,"high":654.534,"low":654.049,"close":654.049,"volume":0.0018649999983608723},{"timestamp":1742391720000,"open":653.925,"high":654.308,"low":653.925,"close":654.061,"volume":0.001979999942705035},{"timestamp":1742391780000,"open":653.907,"high":654.034,"low":653.549,"close":653.811,"volume":0.004031999967992306},{"timestamp":1742391840000,"open":653.681,"high":653.814,"low":653.558,"close":653.564,"volume":0.002597999991849065},{"timestamp":1742391900000,"open":653.784,"high":653.817,"low":653.284,"close":653.555,"volume":0.006502999924123287},{"timestamp":1742391960000,"open":653.799,"high":654.037,"low":653.561,"close":653.561,"volume":0.00531500019133091},{"timestamp":1742392020000,"open":653.678,"high":653.808,"low":653.54,"close":653.808,"volume":0.0023330000694841146},{"timestamp":1742392080000,"open":654.031,"high":654.031,"low":653.787,"close":654.031,"volume":0.0013500000350177288},{"timestamp":1742392140000,"open":654.187,"high":654.389,"low":654.034,"close":654.296,"volume":0.0031500000040978193},{"timestamp":1742392200000,"open":654.425,"high":654.549,"low":653.781,"close":653.904,"volume":0.0073449998162686825},{"timestamp":1742392260000,"open":653.79,"high":654.389,"low":653.79,"close":654.317,"volume":0.004612999968230724},{"timestamp":1742392320000,"open":654.067,"high":654.302,"low":654.031,"close":654.281,"volume":0.003329999977722764},{"timestamp":1742392380000,"open":654.558,"high":654.805,"low":654.546,"close":654.675,"volume":0.002812999999150634},{"timestamp":1742392440000,"open":654.811,"high":655.049,"low":654.657,"close":654.817,"volume":0.0015300000086426735},{"timestamp":1742392500000,"open":654.675,"high":654.889,"low":654.305,"close":654.793,"volume":0.0024300001095980406},{"timestamp":1742392560000,"open":654.934,"high":655.299,"low":654.934,"close":655.299,"volume":0.0046629998832941055},{"timestamp":1742392620000,"open":655.404,"high":656.061,"low":655.404,"close":655.784,"volume":0.006300000008195639},{"timestamp":1742392680000,"open":655.531,"high":655.802,"low":655.293,"close":655.793,"volume":0.0045449999161064625},{"timestamp":1742392740000,"open":655.639,"high":655.639,"low":655.311,"close":655.419,"volume":0.0008999999845400453},{"timestamp":1742392800000,"open":655.561,"high":655.561,"low":654.802,"close":655.04,"volume":0.005714999977499247},{"timestamp":1742392860000,"open":655.166,"high":655.317,"low":654.531,"close":654.759,"volume":0.003398000029847026},{"timestamp":1742392920000,"open":654.808,"high":654.928,"low":654.534,"close":654.808,"volume":0.004970000125467777},{"timestamp":1742392980000,"open":654.907,"high":655.139,"low":654.787,"close":655.139,"volume":0.00791999977082014},{"timestamp":1742393040000,"open":655.281,"high":655.281,"low":654.537,"close":654.681,"volume":0.004860000219196081},{"timestamp":1742393100000,"open":654.808,"high":654.814,"low":654.543,"close":654.543,"volume":0.003392999991774559},{"timestamp":1742393160000,"open":654.425,"high":654.808,"low":654.305,"close":654.681,"volume":0.007187999784946442},{"timestamp":1742393220000,"open":654.805,"high":655.064,"low":654.66,"close":654.811,"volume":0.0032629999332129955},{"timestamp":1742393280000,"open":654.66,"high":655.049,"low":654.66,"close":654.814,"volume":0.001715000020340085},{"timestamp":1742393340000,"open":654.54,"high":654.567,"low":654.296,"close":654.558,"volume":0.0061079999431967735},{"timestamp":1742393400000,"open":654.296,"high":654.567,"low":654.296,"close":654.54,"volume":0.0032450000289827585},{"timestamp":1742393460000,"open":654.404,"high":655.139,"low":654.404,"close":654.787,"volume":0.0048329997807741165},{"timestamp":1742393520000,"open":654.925,"high":654.925,"low":654.546,"close":654.781,"volume":0.003172999946400523},{"timestamp":1742393580000,"open":654.678,"high":654.811,"low":654.546,"close":654.546,"volume":0.006012999918311834},{"timestamp":1742393640000,"open":654.681,"high":655.067,"low":654.678,"close":654.799,"volume":0.004095000214874744},{"timestamp":1742393700000,"open":654.913,"high":655.061,"low":654.54,"close":654.802,"volume":0.005882999859750271},{"timestamp":1742393760000,"open":655.037,"high":655.04,"low":654.537,"close":654.919,"volume":0.001979999942705035},{"timestamp":1742393820000,"open":654.796,"high":654.922,"low":654.663,"close":654.808,"volume":0.0022499999031424522},{"timestamp":1742393880000,"open":655.139,"high":655.139,"low":654.79,"close":654.79,"volume":0.0013050000416114926},{"timestamp":1742393940000,"open":654.931,"high":655.055,"low":654.781,"close":654.793,"volume":0.005669999867677689},{"timestamp":1742394000000,"open":655.031,"high":655.058,"low":654.907,"close":655.058,"volume":0.0009899999713525176},{"timestamp":1742394060000,"open":654.781,"high":655.308,"low":654.781,"close":655.308,"volume":0.003700000001117587},{"timestamp":1742394120000,"open":655.419,"high":655.558,"low":655.284,"close":655.546,"volume":0.005382999777793884},{"timestamp":1742394180000,"open":655.416,"high":655.558,"low":655.299,"close":655.299,"volume":0.0035329998936504126},{"timestamp":1742394240000,"open":655.437,"high":655.639,"low":655.287,"close":655.555,"volume":0.0037799999117851257},{"timestamp":1742394300000,"open":655.389,"high":655.389,"low":655.259,"close":655.308,"volume":0.0013500000350177288},{"timestamp":1742394360000,"open":655.546,"high":655.555,"low":655.287,"close":655.287,"volume":0.002093000104650855},{"timestamp":1742394420000,"open":655.058,"high":655.302,"low":654.799,"close":655.049,"volume":0.0026100000832229853},{"timestamp":1742394480000,"open":655.163,"high":655.299,"low":655.163,"close":655.29,"volume":0.0014680000022053719},{"timestamp":1742394540000,"open":655.41,"high":655.549,"low":655.281,"close":655.281,"volume":0.00107999995816499},{"timestamp":1742394600000,"open":654.796,"high":657.687,"low":654.796,"close":657.419,"volume":0.017954999580979347},{"timestamp":1742394660000,"open":657.305,"high":658.561,"low":657.169,"close":658.293,"volume":0.011699999682605267},{"timestamp":1742394720000,"open":658.534,"high":658.555,"low":657.811,"close":657.817,"volume":0.00675999978557229},{"timestamp":1742394780000,"open":657.922,"high":657.922,"low":657.037,"close":657.66,"volume":0.009068000130355358},{"timestamp":1742394840000,"open":657.808,"high":657.889,"low":657.302,"close":657.564,"volume":0.006018000189214945},{"timestamp":1742394900000,"open":657.805,"high":658.034,"low":657.287,"close":657.555,"volume":0.007430000230669975},{"timestamp":1742394960000,"open":657.509,"high":657.558,"low":657.031,"close":657.308,"volume":0.005714999977499247},{"timestamp":1742395020000,"open":657.54,"high":658.043,"low":657.534,"close":657.79,"volume":0.006165000144392252},{"timestamp":1742395080000,"open":657.657,"high":658.034,"low":657.401,"close":657.437,"volume":0.005557999946177006},{"timestamp":1742395140000,"open":657.546,"high":657.558,"low":657.055,"close":657.54,"volume":0.005297999829053879},{"timestamp":1742395200000,"open":657.651,"high":657.651,"low":656.796,"close":657.157,"volume":0.005603000055998564},{"timestamp":1742395260000,"open":657.037,"high":657.437,"low":657.037,"close":657.259,"volume":0.004031999967992306},{"timestamp":1742395320000,"open":657.314,"high":657.314,"low":656.555,"close":656.558,"volume":0.006444999948143959},{"timestamp":1742395380000,"open":656.314,"high":656.555,"low":656.061,"close":656.061,"volume":0.005140000022947788},{"timestamp":1742395440000,"open":656.009,"high":656.293,"low":655.317,"close":655.919,"volume":0.005979999899864197},{"timestamp":1742395500000,"open":655.808,"high":655.808,"low":655.308,"close":655.308,"volume":0.006273000035434961},{"timestamp":1742395560000,"open":655.166,"high":655.802,"low":655.031,"close":655.79,"volume":0.00570000009611249},{"timestamp":1742395620000,"open":656.064,"high":656.064,"low":655.534,"close":655.534,"volume":0.005464999936521053},{"timestamp":1742395680000,"open":655.79,"high":656.061,"low":655.787,"close":655.787,"volume":0.001934999949298799},{"timestamp":1742395740000,"open":655.552,"high":656.049,"low":655.552,"close":655.802,"volume":0.0022499999031424522},{"timestamp":1742395800000,"open":655.937,"high":656.317,"low":655.793,"close":656.317,"volume":0.0045449999161064625},{"timestamp":1742395860000,"open":656.639,"high":657.04,"low":656.308,"close":656.422,"volume":0.005698000080883503},{"timestamp":1742395920000,"open":656.29,"high":656.904,"low":656.29,"close":656.904,"volume":0.008200000040233135},{"timestamp":1742395980000,"open":656.799,"high":657.567,"low":656.784,"close":657.302,"volume":0.008864999748766422},{"timestamp":1742396040000,"open":657.564,"high":657.759,"low":657.29,"close":657.305,"volume":0.00571299996227026},{"timestamp":1742396100000,"open":657.061,"high":657.281,"low":657.058,"close":657.058,"volume":0.0011699999449774623},{"timestamp":1742396160000,"open":657.16,"high":657.317,"low":657.046,"close":657.317,"volume":0.0027000000700354576},{"timestamp":1742396220000,"open":657.181,"high":657.296,"low":657.034,"close":657.296,"volume":0.0017999999690800905},{"timestamp":1742396280000,"open":657.04,"high":657.302,"low":657.04,"close":657.302,"volume":0.0031500000040978193},{"timestamp":1742396340000,"open":657.064,"high":657.546,"low":657.064,"close":657.404,"volume":0.005229999776929617},{"timestamp":1742396400000,"open":657.305,"high":658.055,"low":657.305,"close":657.919,"volume":0.00431999983265996},{"timestamp":1742396460000,"open":657.799,"high":658.564,"low":657.799,"close":658.175,"volume":0.006647999864071608},{"timestamp":1742396520000,"open":658.037,"high":658.546,"low":658.037,"close":658.546,"volume":0.003065000055357814},{"timestamp":1742396580000,"open":658.404,"high":658.684,"low":658.404,"close":658.534,"volume":0.0029249999206513166},{"timestamp":1742396640000,"open":658.759,"high":658.796,"low":658.534,"close":658.796,"volume":0.005770000163465738},{"timestamp":1742396700000,"open":659.037,"high":659.802,"low":658.808,"close":659.543,"volume":0.004253000020980835},{"timestamp":1742396760000,"open":659.805,"high":659.805,"low":659.287,"close":659.561,"volume":0.005040000192821026},{"timestamp":1742396820000,"open":659.678,"high":659.889,"low":659.531,"close":659.549,"volume":0.00636299978941679},{"timestamp":1742396880000,"open":659.784,"high":660.034,"low":659.784,"close":660.034,"volume":0.0008999999845400453},{"timestamp":1742396940000,"open":660.389,"high":660.389,"low":660.034,"close":660.287,"volume":0.005594999995082617},{"timestamp":1742397000000,"open":660.055,"high":660.308,"low":659.784,"close":660.151,"volume":0.007668000180274248},{"timestamp":1742397060000,"open":660.389,"high":660.425,"low":660.049,"close":660.284,"volume":0.005117999855428934},{"timestamp":1742397120000,"open":660.157,"high":660.314,"low":660.061,"close":660.299,"volume":0.003498000092804432},{"timestamp":1742397180000,"open":660.416,"high":660.564,"low":660.287,"close":660.422,"volume":0.00279000005684793},{"timestamp":1742397240000,"open":660.555,"high":661.139,"low":660.308,"close":660.799,"volume":0.0030700000934302807},{"timestamp":1742397300000,"open":660.546,"high":660.802,"low":660.546,"close":660.802,"volume":0.0031500000040978193},{"timestamp":1742397360000,"open":660.549,"high":661.064,"low":660.549,"close":661.064,"volume":0.005040000192821026},{"timestamp":1742397420000,"open":660.79,"high":660.907,"low":660.404,"close":660.537,"volume":0.004234999883919954},{"timestamp":1742397480000,"open":660.802,"high":660.919,"low":660.416,"close":660.54,"volume":0.004139999859035015},{"timestamp":1742397540000,"open":660.675,"high":660.681,"low":660.293,"close":660.534,"volume":0.0027000000700354576},{"timestamp":1742397600000,"open":660.808,"high":660.808,"low":660.558,"close":660.802,"volume":0.004263000097125769},{"timestamp":1742397660000,"open":660.669,"high":660.784,"low":660.555,"close":660.639,"volume":0.0023399998899549246},{"timestamp":1742397720000,"open":660.678,"high":660.889,"low":660.284,"close":660.311,"volume":0.00863299984484911},{"timestamp":1742397780000,"open":660.401,"high":660.509,"low":660.064,"close":660.311,"volume":0.0031500000040978193},{"timestamp":1742397840000,"open":660.552,"high":660.561,"low":660.049,"close":660.29,"volume":0.0030380000825971365},{"timestamp":1742397900000,"open":660.187,"high":660.549,"low":660.061,"close":660.549,"volume":0.0027000000700354576},{"timestamp":1742397960000,"open":660.413,"high":660.889,"low":660.281,"close":660.889,"volume":0.005040000192821026},{"timestamp":1742398020000,"open":661.064,"high":661.299,"low":660.817,"close":660.817,"volume":0.005702999886125326},{"timestamp":1742398080000,"open":660.901,"high":661.037,"low":660.537,"close":660.537,"volume":0.0018899999558925629},{"timestamp":1742398140000,"open":660.799,"high":660.811,"low":660.561,"close":660.639,"volume":0.0022100000642240047},{"timestamp":1742398200000,"open":660.802,"high":660.802,"low":660.293,"close":660.296,"volume":0.005698000080883503},{"timestamp":1742398260000,"open":660.404,"high":660.404,"low":660.034,"close":660.308,"volume":0.0017999999690800905},{"timestamp":1742398320000,"open":660.531,"high":660.558,"low":660.293,"close":660.314,"volume":0.0035200000274926424},{"timestamp":1742398380000,"open":660.184,"high":660.317,"low":660.034,"close":660.287,"volume":0.004488000180572271},{"timestamp":1742398440000,"open":660.639,"high":660.639,"low":660.296,"close":660.413,"volume":0.0026030000299215317},{"timestamp":1742398500000,"open":660.555,"high":660.639,"low":660.034,"close":660.034,"volume":0.004364999942481518},{"timestamp":1742398560000,"open":660.317,"high":660.317,"low":660.067,"close":660.067,"volume":0.001984999980777502},{"timestamp":1742398620000,"open":659.808,"high":659.808,"low":659.808,"close":659.808,"volume":0.00044999999227002263},{"timestamp":1742398680000,"open":659.931,"high":660.052,"low":659.284,"close":659.284,"volume":0.006012999918311834},{"timestamp":1742398740000,"open":659.425,"high":659.531,"low":658.811,"close":658.811,"volume":0.004892999771982431},{"timestamp":1742398800000,"open":659.034,"high":659.509,"low":658.79,"close":659.058,"volume":0.0044999998062849045},{"timestamp":1742398860000,"open":658.907,"high":659.561,"low":658.781,"close":659.561,"volume":0.002902999985963106},{"timestamp":1742398920000,"open":659.293,"high":659.558,"low":659.052,"close":659.052,"volume":0.004614999983459711},{"timestamp":1742398980000,"open":659.154,"high":659.302,"low":659.037,"close":659.284,"volume":0.0033179998863488436},{"timestamp":1742399040000,"open":659.259,"high":659.299,"low":658.925,"close":659.299,"volume":0.003128000069409609},{"timestamp":1742399100000,"open":659.16,"high":659.305,"low":658.784,"close":658.784,"volume":0.004118000157177448},{"timestamp":1742399160000,"open":658.663,"high":658.811,"low":658.061,"close":658.061,"volume":0.005365000106394291},{"timestamp":1742399220000,"open":658.172,"high":658.546,"low":657.79,"close":657.928,"volume":0.00675999978557229},{"timestamp":1742399280000,"open":658.052,"high":658.064,"low":657.552,"close":657.814,"volume":0.0020699999295175076},{"timestamp":1742399340000,"open":657.549,"high":657.913,"low":657.407,"close":657.675,"volume":0.006072999909520149},{"timestamp":1742399400000,"open":657.787,"high":658.055,"low":657.651,"close":657.651,"volume":0.005923000164330006},{"timestamp":1742399460000,"open":657.552,"high":658.058,"low":657.552,"close":657.817,"volume":0.0035329998936504126},{"timestamp":1742399520000,"open":657.552,"high":657.799,"low":657.552,"close":657.799,"volume":0.000539999979082495},{"timestamp":1742399580000,"open":657.684,"high":657.759,"low":657.543,"close":657.567,"volume":0.003375000087544322},{"timestamp":1742399640000,"open":657.687,"high":657.817,"low":657.543,"close":657.552,"volume":0.005309999920427799},{"timestamp":1742399700000,"open":657.817,"high":657.817,"low":657.678,"close":657.814,"volume":0.0013500000350177288},{"timestamp":1742399760000,"open":658.046,"high":658.061,"low":657.784,"close":658.058,"volume":0.0030380000825971365},{"timestamp":1742399820000,"open":657.66,"high":658.049,"low":657.549,"close":657.808,"volume":0.003667999990284443},{"timestamp":1742399880000,"open":657.654,"high":657.91,"low":657.654,"close":657.799,"volume":0.005040000192821026},{"timestamp":1742399940000,"open":657.663,"high":657.931,"low":657.549,"close":657.931,"volume":0.00431999983265996},{"timestamp":1742400000000,"open":657.802,"high":658.067,"low":657.546,"close":658.067,"volume":0.0031999999191612005},{"timestamp":1742400060000,"open":658.296,"high":659.067,"low":658.052,"close":658.802,"volume":0.007825000211596489},{"timestamp":1742400120000,"open":658.937,"high":659.139,"low":658.808,"close":658.817,"volume":0.0032500000670552254},{"timestamp":1742400180000,"open":658.66,"high":658.805,"low":658.549,"close":658.784,"volume":0.0035200000274926424},{"timestamp":1742400240000,"open":658.901,"high":659.314,"low":658.889,"close":659.314,"volume":0.00279000005684793},{"timestamp":1742400300000,"open":659.187,"high":659.558,"low":659.187,"close":659.558,"volume":0.0026779999025166035},{"timestamp":1742400360000,"open":659.389,"high":659.549,"low":659.389,"close":659.549,"volume":0.0008999999845400453},{"timestamp":1742400420000,"open":659.305,"high":659.781,"low":658.781,"close":659.049,"volume":0.007379999849945307},{"timestamp":1742400480000,"open":658.934,"high":659.064,"low":658.281,"close":658.302,"volume":0.009109999984502792},{"timestamp":1742400540000,"open":658.181,"high":658.302,"low":657.558,"close":657.681,"volume":0.005770000163465738},{"timestamp":1742400600000,"open":657.54,"high":657.889,"low":657.281,"close":657.281,"volume":0.0057830000296235085},{"timestamp":1742400660000,"open":657.154,"high":657.657,"low":657.034,"close":657.166,"volume":0.004650000017136335},{"timestamp":1742400720000,"open":657.284,"high":657.389,"low":656.787,"close":656.787,"volume":0.004364999942481518},{"timestamp":1742400780000,"open":657.049,"high":657.049,"low":657.049,"close":657.049,"volume":0.00044999999227002263},{"timestamp":1742400840000,"open":656.787,"high":656.937,"low":656.654,"close":656.811,"volume":0.0025649999734014273},{"timestamp":1742400900000,"open":656.901,"high":657.052,"low":656.784,"close":656.814,"volume":0.0056929998099803925},{"timestamp":1742400960000,"open":656.681,"high":656.799,"low":656.305,"close":656.561,"volume":0.0035250000655651093},{"timestamp":1742401020000,"open":656.422,"high":656.422,"low":656.037,"close":656.29,"volume":0.004567999858409166},{"timestamp":1742401080000,"open":656.531,"high":656.639,"low":656.29,"close":656.41,"volume":0.004972999915480614},{"timestamp":1742401140000,"open":656.534,"high":656.555,"low":656.305,"close":656.305,"volume":0.0012600000482052565},{"timestamp":1742401200000,"open":656.259,"high":656.555,"low":656.058,"close":656.531,"volume":0.0053400001488626},{"timestamp":1742401260000,"open":656.422,"high":657.043,"low":656.413,"close":656.922,"volume":0.0034030000679194927},{"timestamp":1742401320000,"open":657.049,"high":657.543,"low":656.79,"close":657.543,"volume":0.006254999898374081},{"timestamp":1742401380000,"open":657.407,"high":657.558,"low":657.287,"close":657.299,"volume":0.003060000017285347},{"timestamp":1742401440000,"open":657.509,"high":657.509,"low":657.009,"close":657.043,"volume":0.0035780000034719706},{"timestamp":1742401500000,"open":656.925,"high":656.925,"low":656.284,"close":656.284,"volume":0.0029929999727755785},{"timestamp":1742401560000,"open":656.428,"high":657.314,"low":656.305,"close":657.314,"volume":0.005288000218570232},{"timestamp":1742401620000,"open":657.549,"high":658.031,"low":657.052,"close":657.558,"volume":0.007952000014483929},{"timestamp":1742401680000,"open":657.422,"high":658.317,"low":657.422,"close":658.058,"volume":0.005512999836355448},{"timestamp":1742401740000,"open":657.817,"high":658.009,"low":657.317,"close":657.802,"volume":0.006974999792873859},{"timestamp":1742401800000,"open":657.54,"high":658.314,"low":657.54,"close":658.046,"volume":0.007199999876320362},{"timestamp":1742401860000,"open":658.157,"high":658.29,"low":657.543,"close":657.937,"volume":0.00572500005364418},{"timestamp":1742401920000,"open":658.031,"high":658.317,"low":657.931,"close":658.281,"volume":0.004910000134259462},{"timestamp":1742401980000,"open":658.437,"high":658.437,"low":658.314,"close":658.314,"volume":0.0008999999845400453},{"timestamp":1742402040000,"open":658.41,"high":658.817,"low":658.41,"close":658.817,"volume":0.00472299987450242},{"timestamp":1742402100000,"open":658.678,"high":658.907,"low":658.678,"close":658.889,"volume":0.0017999999690800905},{"timestamp":1742402160000,"open":658.564,"high":658.916,"low":658.531,"close":658.796,"volume":0.007763000205159187},{"timestamp":1742402220000,"open":658.66,"high":658.802,"low":658.66,"close":658.802,"volume":0.0013279999839141965},{"timestamp":1742402280000,"open":658.928,"high":659.067,"low":658.784,"close":659.067,"volume":0.0032399999909102917},{"timestamp":1742402340000,"open":658.784,"high":659.055,"low":658.784,"close":659.055,"volume":0.005535000003874302},{"timestamp":1742402400000,"open":658.904,"high":659.537,"low":658.904,"close":659.537,"volume":0.0027000000700354576},{"timestamp":1742402460000,"open":659.79,"high":659.907,"low":659.552,"close":659.657,"volume":0.0022499999031424522},{"timestamp":1742402520000,"open":659.787,"high":659.808,"low":659.543,"close":659.787,"volume":0.0030429998878389597},{"timestamp":1742402580000,"open":659.904,"high":660.043,"low":659.787,"close":660.043,"volume":0.003599999938160181},{"timestamp":1742402640000,"open":660.259,"high":660.567,"low":660.172,"close":660.509,"volume":0.00279000005684793},{"timestamp":1742402700000,"open":660.54,"high":660.639,"low":660.302,"close":660.561,"volume":0.005253000184893608},{"timestamp":1742402820000,"open":660.805,"high":662.281,"low":660.546,"close":661.817,"volume":0.01065799966454506},{"timestamp":1742402880000,"open":661.916,"high":662.293,"low":661.802,"close":662.046,"volume":0.0071379998698830605},{"timestamp":1742402940000,"open":662.317,"high":662.534,"low":662.284,"close":662.302,"volume":0.004652999807149172},{"timestamp":1742403000000,"open":662.419,"high":662.639,"low":662.043,"close":662.043,"volume":0.004757999908179045},{"timestamp":1742403060000,"open":661.802,"high":662.151,"low":661.537,"close":661.805,"volume":0.003932999912649393},{"timestamp":1742403120000,"open":661.555,"high":661.808,"low":661.29,"close":661.29,"volume":0.0032629999332129955},{"timestamp":1742403180000,"open":661.54,"high":661.814,"low":661.54,"close":661.552,"volume":0.002885000081732869},{"timestamp":1742403240000,"open":661.389,"high":662.052,"low":661.389,"close":662.052,"volume":0.006293000187724829},{"timestamp":1742403300000,"open":661.919,"high":662.058,"low":661.781,"close":661.793,"volume":0.00279000005684793},{"timestamp":1742403360000,"open":661.531,"high":662.299,"low":661.531,"close":662.064,"volume":0.004387999884784222},{"timestamp":1742403420000,"open":661.811,"high":662.043,"low":661.534,"close":661.781,"volume":0.005859999917447567},{"timestamp":1742403480000,"open":661.684,"high":661.889,"low":661.534,"close":661.543,"volume":0.003914999775588512},{"timestamp":1742403540000,"open":661.404,"high":661.784,"low":661.284,"close":661.549,"volume":0.004298000130802393},{"timestamp":1742403600000,"open":661.281,"high":662.058,"low":661.281,"close":661.817,"volume":0.0029529999010264874},{"timestamp":1742403660000,"open":662.046,"high":662.389,"low":662.037,"close":662.181,"volume":0.005224999971687794},{"timestamp":1742403720000,"open":662.058,"high":662.058,"low":661.555,"close":661.907,"volume":0.0042929998598992825},{"timestamp":1742403780000,"open":661.787,"high":662.067,"low":661.787,"close":662.067,"volume":0.0017999999690800905},{"timestamp":1742403840000,"open":662.389,"high":662.389,"low":662.058,"close":662.284,"volume":0.0011350000277161598},{"timestamp":1742403900000,"open":662.034,"high":662.034,"low":662.034,"close":662.034,"volume":0.00044999999227002263},{"timestamp":1742403960000,"open":661.793,"high":662.389,"low":661.793,"close":662.043,"volume":0.0021150000393390656},{"timestamp":1742404020000,"open":662.154,"high":662.537,"low":662.037,"close":662.284,"volume":0.0031500000040978193},{"timestamp":1742404080000,"open":662.175,"high":662.175,"low":662.067,"close":662.067,"volume":0.0008999999845400453},{"timestamp":1742404140000,"open":662.305,"high":662.305,"low":662.031,"close":662.302,"volume":0.004263000097125769},{"timestamp":1742404200000,"open":662.172,"high":662.296,"low":661.805,"close":661.805,"volume":0.0035329998936504126},{"timestamp":1742404260000,"open":662.061,"high":662.061,"low":661.925,"close":662.058,"volume":0.0013500000350177288},{"timestamp":1742404320000,"open":661.787,"high":661.787,"low":661.687,"close":661.687,"volume":0.0008999999845400453},{"timestamp":1742404380000,"open":661.534,"high":661.934,"low":661.534,"close":661.811,"volume":0.0031500000040978193},{"timestamp":1742404440000,"open":661.669,"high":661.672,"low":661.543,"close":661.543,"volume":0.0017999999690800905},{"timestamp":1742404500000,"open":661.407,"high":661.407,"low":661.311,"close":661.311,"volume":0.0008999999845400453},{"timestamp":1742404560000,"open":661.41,"high":661.549,"low":661.031,"close":661.175,"volume":0.00344299990683794},{"timestamp":1742404620000,"open":661.049,"high":661.16,"low":660.555,"close":660.684,"volume":0.003599999938160181},{"timestamp":1742404680000,"open":660.552,"high":660.784,"low":659.793,"close":659.814,"volume":0.006378000136464834},{"timestamp":1742404740000,"open":659.546,"high":659.811,"low":659.546,"close":659.811,"volume":0.0022279999684542418},{"timestamp":1742404800000,"open":659.531,"high":659.687,"low":659.293,"close":659.537,"volume":0.006858000066131353},{"timestamp":1742404860000,"open":659.431,"high":659.558,"low":659.305,"close":659.404,"volume":0.002592999953776598},{"timestamp":1742404920000,"open":659.314,"high":660.031,"low":659.314,"close":659.811,"volume":0.004217999987304211},{"timestamp":1742404980000,"open":660.009,"high":660.139,"low":659.784,"close":659.817,"volume":0.0079969996586442},{"timestamp":1742405040000,"open":660.009,"high":660.058,"low":659.552,"close":659.808,"volume":0.003938000183552504},{"timestamp":1742405100000,"open":659.639,"high":660.055,"low":659.639,"close":659.904,"volume":0.00279999990016222},{"timestamp":1742405160000,"open":660.067,"high":660.281,"low":659.808,"close":660.067,"volume":0.0032399999909102917},{"timestamp":1742405220000,"open":660.172,"high":660.308,"low":660.16,"close":660.308,"volume":0.0016199999954551458},{"timestamp":1742405280000,"open":660.434,"high":660.684,"low":660.293,"close":660.549,"volume":0.005489999894052744},{"timestamp":1742405340000,"open":660.678,"high":660.678,"low":660.678,"close":660.678,"volume":0.00044999999227002263},{"timestamp":1742405400000,"open":660.546,"high":660.814,"low":660.534,"close":660.537,"volume":0.0044200001284480095},{"timestamp":1742405460000,"open":660.675,"high":660.675,"low":660.675,"close":660.675,"volume":0.00044999999227002263},{"timestamp":1742405520000,"open":660.561,"high":660.802,"low":660.537,"close":660.558,"volume":0.0034199999645352364},{"timestamp":1742405700000,"open":660.793,"high":661.064,"low":660.787,"close":661.064,"volume":0.00494999997317791},{"timestamp":1742405760000,"open":661.154,"high":661.317,"low":661.046,"close":661.046,"volume":0.0009899999713525176},{"timestamp":1742405820000,"open":660.916,"high":661.052,"low":660.802,"close":660.802,"volume":0.0012379999971017241},{"timestamp":1742405880000,"open":661.046,"high":661.046,"low":660.79,"close":660.805,"volume":0.002492999890819192},{"timestamp":1742405940000,"open":660.684,"high":660.684,"low":660.41,"close":660.534,"volume":0.0017999999690800905},{"timestamp":1742406000000,"open":660.687,"high":660.796,"low":660.687,"close":660.796,"volume":0.0008999999845400453},{"timestamp":1742406060000,"open":660.919,"high":661.172,"low":660.814,"close":661.052,"volume":0.0044999998062849045},{"timestamp":1742406120000,"open":660.934,"high":661.139,"low":660.889,"close":660.889,"volume":0.0011680000461637974},{"timestamp":1742406240000,"open":660.687,"high":660.889,"low":660.549,"close":660.549,"volume":0.002858000108972192},{"timestamp":1742406300000,"open":660.651,"high":660.805,"low":660.555,"close":660.805,"volume":0.0022499999031424522},{"timestamp":1742406360000,"open":660.555,"high":660.669,"low":660.534,"close":660.657,"volume":0.0017999999690800905},{"timestamp":1742406420000,"open":660.784,"high":660.796,"low":660.546,"close":660.561,"volume":0.0017099999822676182},{"timestamp":1742406480000,"open":660.681,"high":660.808,"low":660.555,"close":660.561,"volume":0.001664999988861382},{"timestamp":1742406540000,"open":660.66,"high":660.781,"low":660.66,"close":660.663,"volume":0.0009899999713525176},{"timestamp":1742406600000,"open":660.799,"high":660.802,"low":660.564,"close":660.678,"volume":0.0020699999295175076},{"timestamp":1742406660000,"open":660.79,"high":661.034,"low":660.79,"close":660.805,"volume":0.0013500000350177288},{"timestamp":1742406720000,"open":661.049,"high":661.049,"low":660.537,"close":660.802,"volume":0.0030930000357329845},{"timestamp":1742406780000,"open":660.684,"high":660.684,"low":660.284,"close":660.531,"volume":0.004523000214248896},{"timestamp":1742406840000,"open":660.675,"high":661.055,"low":660.675,"close":660.787,"volume":0.002025000052526593},{"timestamp":1742406900000,"open":660.654,"high":660.666,"low":660.531,"close":660.531,"volume":0.002474999986588955},{"timestamp":1742406960000,"open":660.651,"high":660.651,"low":660.546,"close":660.546,"volume":0.0008999999845400453},{"timestamp":1742407020000,"open":660.299,"high":660.567,"low":660.281,"close":660.564,"volume":0.005152999889105558},{"timestamp":1742407080000,"open":660.509,"high":660.546,"low":660.031,"close":660.064,"volume":0.004189999774098396},{"timestamp":1742407140000,"open":659.907,"high":660.067,"low":659.543,"close":660.058,"volume":0.004712999798357487},{"timestamp":1742407200000,"open":659.931,"high":660.564,"low":659.784,"close":660.043,"volume":0.005218000151216984},{"timestamp":1742407260000,"open":659.79,"high":659.901,"low":659.151,"close":659.299,"volume":0.007544999942183495},{"timestamp":1742407320000,"open":659.41,"high":660.139,"low":659.311,"close":659.79,"volume":0.005508000031113625},{"timestamp":1742407380000,"open":659.687,"high":659.793,"low":659.425,"close":659.552,"volume":0.0018680000212043524},{"timestamp":1742407440000,"open":659.407,"high":659.407,"low":659.058,"close":659.281,"volume":0.0035099999513477087},{"timestamp":1742407500000,"open":659.425,"high":659.639,"low":659.311,"close":659.537,"volume":0.002908000024035573},{"timestamp":1742407560000,"open":659.509,"high":659.558,"low":658.781,"close":658.781,"volume":0.008244999684393406},{"timestamp":1742407620000,"open":658.669,"high":659.639,"low":658.54,"close":659.531,"volume":0.007654999848455191},{"timestamp":1742407680000,"open":659.434,"high":659.784,"low":659.302,"close":659.531,"volume":0.0047980002127587795},{"timestamp":1742407740000,"open":659.684,"high":660.009,"low":659.567,"close":659.567,"volume":0.0035550000611692667},{"timestamp":1742407800000,"open":659.407,"high":659.549,"low":659.284,"close":659.311,"volume":0.0019580000080168247},{"timestamp":1742407860000,"open":659.54,"high":659.805,"low":659.302,"close":659.302,"volume":0.004999999888241291},{"timestamp":1742407920000,"open":659.564,"high":659.564,"low":659.308,"close":659.531,"volume":0.00279999990016222},{"timestamp":1742407980000,"open":659.299,"high":659.558,"low":659.296,"close":659.308,"volume":0.004207999911159277},{"timestamp":1742408040000,"open":659.407,"high":659.561,"low":659.287,"close":659.302,"volume":0.0049149999395012856},{"timestamp":1742408100000,"open":659.54,"high":659.805,"low":659.437,"close":659.567,"volume":0.002885000081732869},{"timestamp":1742408160000,"open":659.669,"high":659.814,"low":659.534,"close":659.534,"volume":0.0013050000416114926},{"timestamp":1742408220000,"open":659.296,"high":660.389,"low":659.287,"close":660.031,"volume":0.012834999710321426},{"timestamp":1742408280000,"open":660.169,"high":660.389,"low":659.904,"close":660.061,"volume":0.004712999798357487},{"timestamp":1742408340000,"open":659.901,"high":660.034,"low":659.684,"close":659.889,"volume":0.0023849999997764826},{"timestamp":1742408400000,"open":659.666,"high":660.067,"low":659.537,"close":659.537,"volume":0.0053980001248419285},{"timestamp":1742408460000,"open":659.811,"high":660.058,"low":659.657,"close":659.781,"volume":0.003504999913275242},{"timestamp":1742408520000,"open":660.049,"high":660.049,"low":659.537,"close":659.681,"volume":0.005444999784231186},{"timestamp":1742408580000,"open":659.534,"high":659.787,"low":659.531,"close":659.787,"volume":0.0022499999031424522},{"timestamp":1742408640000,"open":659.681,"high":659.889,"low":659.531,"close":659.889,"volume":0.0015350000467151403},{"timestamp":1742408700000,"open":659.531,"high":660.037,"low":659.531,"close":660.037,"volume":0.004523000214248896},{"timestamp":1742408760000,"open":659.928,"high":660.067,"low":659.531,"close":659.784,"volume":0.0090549997985363},{"timestamp":1742408820000,"open":659.537,"high":660.034,"low":659.534,"close":659.784,"volume":0.0037899999879300594},{"timestamp":1742408880000,"open":659.546,"high":660.067,"low":659.404,"close":659.817,"volume":0.010338000021874905},{"timestamp":1742408940000,"open":659.931,"high":660.055,"low":659.796,"close":659.796,"volume":0.002529999939724803},{"timestamp":1742409000000,"open":659.922,"high":660.389,"low":659.79,"close":660.389,"volume":0.007019999902695417},{"timestamp":1742409060000,"open":660.049,"high":660.049,"low":659.787,"close":660.031,"volume":0.001180000021122396},{"timestamp":1742409120000,"open":660.172,"high":660.29,"low":660.172,"close":660.29,"volume":0.0008999999845400453},{"timestamp":1742409180000,"open":660.187,"high":660.293,"low":660.037,"close":660.064,"volume":0.0044200001284480095},{"timestamp":1742409240000,"open":660.187,"high":660.308,"low":660.187,"close":660.308,"volume":0.0008999999845400453},{"timestamp":1742409300000,"open":660.41,"high":660.54,"low":660.055,"close":660.151,"volume":0.0030529999639838934},{"timestamp":1742409360000,"open":660.299,"high":660.314,"low":660.16,"close":660.314,"volume":0.0010349999647587538},{"timestamp":1742409420000,"open":660.431,"high":660.567,"low":660.284,"close":660.314,"volume":0.004139999859035015},{"timestamp":1742409480000,"open":660.401,"high":660.428,"low":660.067,"close":660.311,"volume":0.003425000002607703},{"timestamp":1742409600000,"open":660.184,"high":660.29,"low":660.055,"close":660.055,"volume":0.0019079999765381217},{"timestamp":1742409660000,"open":660.284,"high":660.305,"low":660.157,"close":660.157,"volume":0.0014400000218302011},{"timestamp":1742409720000,"open":660.287,"high":660.305,"low":660.151,"close":660.305,"volume":0.0015930000226944685},{"timestamp":1742409780000,"open":660.184,"high":660.302,"low":660.049,"close":660.302,"volume":0.0023399998899549246},{"timestamp":1742409840000,"open":660.416,"high":660.416,"low":660.284,"close":660.284,"volume":0.0008999999845400453},{"timestamp":1742409960000,"open":660.175,"high":660.305,"low":660.04,"close":660.281,"volume":0.002007999923080206},{"timestamp":1742410200000,"open":660.067,"high":660.308,"low":660.061,"close":660.061,"volume":0.0023849999997764826},{"timestamp":1742410320000,"open":659.811,"high":660.058,"low":659.811,"close":660.046,"volume":0.001972000114619732},{"timestamp":1742410380000,"open":660.296,"high":660.296,"low":660.296,"close":660.296,"volume":0.00044999999227002263},{"timestamp":1742410440000,"open":660.163,"high":660.317,"low":660.04,"close":660.058,"volume":0.0015930000226944685},{"timestamp":1742410560000,"open":659.904,"high":660.046,"low":659.904,"close":660.046,"volume":0.000653000024612993},{"timestamp":1742410620000,"open":659.901,"high":660.067,"low":659.781,"close":660.034,"volume":0.0016199999954551458},{"timestamp":1742410680000,"open":659.889,"high":660.031,"low":659.889,"close":660.031,"volume":0.0014400000218302011},{"timestamp":1742410860000,"open":660.311,"high":660.311,"low":660.311,"close":660.311,"volume":0.00044999999227002263},{"timestamp":1742410920000,"open":660.043,"high":660.314,"low":660.043,"close":660.314,"volume":0.0013050000416114926},{"timestamp":1742411100000,"open":660.543,"high":660.543,"low":660.543,"close":660.543,"volume":0.00044999999227002263},{"timestamp":1742411220000,"open":660.651,"high":660.817,"low":660.552,"close":660.552,"volume":0.0014850000152364373},{"timestamp":1742411340000,"open":660.808,"high":660.808,"low":660.567,"close":660.784,"volume":0.0020699999295175076},{"timestamp":1742411400000,"open":660.681,"high":660.817,"low":660.54,"close":660.817,"volume":0.0022499999031424522},{"timestamp":1742411460000,"open":660.564,"high":660.889,"low":660.534,"close":660.889,"volume":0.0029700000304728746},{"timestamp":1742411520000,"open":660.639,"high":660.817,"low":660.567,"close":660.784,"volume":0.0032949999440461397},{"timestamp":1742411580000,"open":660.558,"high":660.805,"low":660.558,"close":660.805,"volume":0.0007880000048317015},{"timestamp":1742411640000,"open":660.681,"high":660.805,"low":660.681,"close":660.805,"volume":0.0006750000175088644},{"timestamp":1742411700000,"open":661.04,"high":661.139,"low":660.781,"close":661.139,"volume":0.0018899999558925629},{"timestamp":1742411880000,"open":660.928,"high":660.928,"low":660.796,"close":660.796,"volume":0.0008200000156648457},{"timestamp":1742412000000,"open":660.657,"high":660.678,"low":660.639,"close":660.678,"volume":0.0010179999517276883},{"timestamp":1742412060000,"open":660.534,"high":660.675,"low":660.534,"close":660.546,"volume":0.0022499999031424522},{"timestamp":1742412120000,"open":660.651,"high":660.651,"low":660.639,"close":660.639,"volume":0.0008999999845400453},{"timestamp":1742412180000,"open":660.814,"high":660.814,"low":660.546,"close":660.79,"volume":0.0013050000416114926},{"timestamp":1742412240000,"open":661.067,"high":661.067,"low":661.067,"close":661.067,"volume":0.00044999999227002263},{"timestamp":1742412300000,"open":660.802,"high":660.802,"low":660.802,"close":660.802,"volume":0.00044999999227002263},{"timestamp":1742412360000,"open":660.925,"high":660.925,"low":660.663,"close":660.663,"volume":0.0011249999515712261},{"timestamp":1742412420000,"open":660.546,"high":660.666,"low":660.531,"close":660.531,"volume":0.0013500000350177288},{"timestamp":1742412480000,"open":660.678,"high":660.808,"low":660.543,"close":660.543,"volume":0.0014400000218302011},{"timestamp":1742412540000,"open":660.413,"high":660.534,"low":660.413,"close":660.534,"volume":0.000539999979082495},{"timestamp":1742412600000,"open":660.66,"high":660.799,"low":660.66,"close":660.799,"volume":0.0008999999845400453},{"timestamp":1742412660000,"open":660.537,"high":660.537,"low":660.537,"close":660.537,"volume":0.00011800000356743112},{"timestamp":1742412840000,"open":660.79,"high":660.799,"low":660.543,"close":660.799,"volume":0.0014400000218302011},{"timestamp":1742412900000,"open":660.672,"high":660.672,"low":660.308,"close":660.308,"volume":0.0015079999575391412},{"timestamp":1742413020000,"open":660.558,"high":660.814,"low":660.558,"close":660.814,"volume":0.0013500000350177288},{"timestamp":1742413080000,"open":660.684,"high":660.817,"low":660.567,"close":660.817,"volume":0.0015079999575391412},{"timestamp":1742413200000,"open":660.901,"high":661.166,"low":660.901,"close":661.166,"volume":0.0013500000350177288},{"timestamp":1742413260000,"open":661.293,"high":661.308,"low":661.058,"close":661.281,"volume":0.0015979999443516135},{"timestamp":1742413500000,"open":661.154,"high":661.187,"low":661.031,"close":661.031,"volume":0.0015480000292882323},{"timestamp":1742413560000,"open":661.184,"high":661.184,"low":661.037,"close":661.037,"volume":0.0008999999845400453},{"timestamp":1742413800000,"open":660.793,"high":661.052,"low":660.651,"close":660.793,"volume":0.0037799999117851257},{"timestamp":1742413860000,"open":660.681,"high":660.811,"low":660.555,"close":660.805,"volume":0.0020469999872148037},{"timestamp":1742413980000,"open":660.901,"high":660.901,"low":660.901,"close":660.901,"volume":0.00044999999227002263},{"timestamp":1742414040000,"open":660.781,"high":660.781,"low":660.781,"close":660.781,"volume":0.00044999999227002263},{"timestamp":1742414160000,"open":660.531,"high":660.531,"low":660.531,"close":660.531,"volume":0.00018000000272877514},{"timestamp":1742414340000,"open":660.657,"high":661.284,"low":660.657,"close":661.049,"volume":0.00279000005684793},{"timestamp":1742414400000,"open":661.178,"high":661.302,"low":661.046,"close":661.064,"volume":0.0022499999031424522},{"timestamp":1742414460000,"open":661.184,"high":661.284,"low":661.058,"close":661.284,"volume":0.0017999999690800905},{"timestamp":1742414520000,"open":661.181,"high":661.181,"low":661.067,"close":661.166,"volume":0.0013500000350177288},{"timestamp":1742414580000,"open":661.064,"high":661.151,"low":661.04,"close":661.04,"volume":0.0013500000350177288},{"timestamp":1742414640000,"open":660.919,"high":661.043,"low":660.919,"close":661.043,"volume":0.0008999999845400453},{"timestamp":1742414700000,"open":660.901,"high":660.925,"low":660.802,"close":660.802,"volume":0.0014400000218302011},{"timestamp":1742414760000,"open":660.681,"high":660.811,"low":660.681,"close":660.811,"volume":0.000539999979082495},{"timestamp":1742414880000,"open":661.058,"high":661.058,"low":660.817,"close":660.817,"volume":0.0013050000416114926},{"timestamp":1742415060000,"open":661.009,"high":661.009,"low":660.784,"close":660.901,"volume":0.0013500000350177288},{"timestamp":1742415120000,"open":660.79,"high":660.931,"low":660.79,"close":660.805,"volume":0.0022499999031424522},{"timestamp":1742415180000,"open":660.919,"high":660.919,"low":660.663,"close":660.663,"volume":0.001979999942705035},{"timestamp":1742415240000,"open":660.805,"high":660.805,"low":660.805,"close":660.805,"volume":0.00044999999227002263},{"timestamp":1742415300000,"open":660.901,"high":660.916,"low":660.787,"close":660.787,"volume":0.0017999999690800905},{"timestamp":1742415540000,"open":660.922,"high":660.922,"low":660.922,"close":660.922,"volume":0.00044999999227002263},{"timestamp":1742415600000,"open":661.055,"high":661.055,"low":660.937,"close":660.937,"volume":0.000539999979082495},{"timestamp":1742415660000,"open":661.049,"high":661.049,"low":661.049,"close":661.049,"volume":0.00044999999227002263},{"timestamp":1742415780000,"open":660.931,"high":660.931,"low":660.931,"close":660.931,"volume":0.0002699999895412475},{"timestamp":1742415840000,"open":661.043,"high":661.043,"low":661.043,"close":661.043,"volume":0.00044999999227002263},{"timestamp":1742415900000,"open":660.901,"high":660.901,"low":660.889,"close":660.889,"volume":0.0008549999911338091},{"timestamp":1742415960000,"open":660.925,"high":661.046,"low":660.925,"close":661.046,"volume":0.0008999999845400453},{"timestamp":1742416020000,"open":661.172,"high":661.181,"low":661.031,"close":661.043,"volume":0.0027000000700354576},{"timestamp":1742416080000,"open":661.178,"high":661.178,"low":661.178,"close":661.178,"volume":0.00044999999227002263},{"timestamp":1742416140000,"open":661.055,"high":661.259,"low":661.037,"close":661.037,"volume":0.0013500000350177288},{"timestamp":1742416200000,"open":661.181,"high":661.311,"low":661.181,"close":661.311,"volume":0.0008999999845400453},{"timestamp":1742416260000,"open":661.034,"high":661.296,"low":661.034,"close":661.259,"volume":0.0024480000138282776},{"timestamp":1742416320000,"open":661.29,"high":661.29,"low":660.913,"close":661.052,"volume":0.0015480000292882323},{"timestamp":1742416440000,"open":661.181,"high":661.181,"low":661.181,"close":661.181,"volume":0.00044999999227002263},{"timestamp":1742416500000,"open":661.314,"high":661.314,"low":661.314,"close":661.314,"volume":0.00044999999227002263},{"timestamp":1742416620000,"open":661.151,"high":661.311,"low":661.04,"close":661.311,"volume":0.0010580000234767795},{"timestamp":1742416680000,"open":661.41,"high":661.558,"low":661.41,"close":661.558,"volume":0.0008999999845400453},{"timestamp":1742416740000,"open":661.416,"high":661.416,"low":661.058,"close":661.16,"volume":0.0014680000022053719},{"timestamp":1742416800000,"open":661.031,"high":661.031,"low":661.031,"close":661.031,"volume":0.00044999999227002263},{"timestamp":1742416860000,"open":660.937,"high":660.937,"low":660.937,"close":660.937,"volume":0.00015799999528098851},{"timestamp":1742416920000,"open":661.034,"high":661.034,"low":661.034,"close":661.034,"volume":0.00044999999227002263},{"timestamp":1742416980000,"open":660.937,"high":660.937,"low":660.937,"close":660.937,"volume":0.00015799999528098851},{"timestamp":1742417040000,"open":660.784,"high":661.055,"low":660.784,"close":661.055,"volume":0.0013500000350177288},{"timestamp":1742417100000,"open":660.934,"high":660.934,"low":660.934,"close":660.934,"volume":0.0002699999895412475},{"timestamp":1742417160000,"open":661.031,"high":661.031,"low":660.937,"close":660.937,"volume":0.000539999979082495},{"timestamp":1742417340000,"open":660.787,"high":660.802,"low":660.66,"close":660.784,"volume":0.002205000026151538},{"timestamp":1742417460000,"open":660.928,"high":661.061,"low":660.928,"close":661.061,"volume":0.0008549999911338091},{"timestamp":1742417640000,"open":661.175,"high":661.299,"low":661.043,"close":661.299,"volume":0.0017999999690800905},{"timestamp":1742417700000,"open":661.172,"high":661.172,"low":661.172,"close":661.172,"volume":0.00044999999227002263},{"timestamp":1742417760000,"open":661.031,"high":661.389,"low":661.031,"close":661.389,"volume":0.0022499999031424522},{"timestamp":1742417820000,"open":661.567,"high":661.567,"low":661.287,"close":661.287,"volume":0.0005680000176653266},{"timestamp":1742417880000,"open":661.434,"high":661.434,"low":661.281,"close":661.284,"volume":0.0027000000700354576},{"timestamp":1742417940000,"open":661.419,"high":661.419,"low":661.299,"close":661.299,"volume":0.0017999999690800905}]