[{"timestamp":1742391000000,"open":660.947,"high":660.947,"low":660.947,"close":660.947,"volume":0.013199999928474426},{"timestamp":1742391240000,"open":661.536,"high":661.536,"low":661.536,"close":661.536,"volume":0.013199999928474426},{"timestamp":1742391300000,"open":661.836,"high":661.836,"low":661.836,"close":661.836,"volume":0.013199999928474426},{"timestamp":1742391720000,"open":660.256,"high":660.256,"low":658.996,"close":658.996,"volume":0.03959999978542328},{"timestamp":1742392380000,"open":659.476,"high":659.477,"low":659.476,"close":659.477,"volume":0.026399999856948853},{"timestamp":1742392500000,"open":659.737,"high":659.737,"low":659.737,"close":659.737,"volume":0.013199999928474426},{"timestamp":1742392560000,"open":659.736,"high":659.736,"low":659.736,"close":659.736,"volume":0.013199999928474426},{"timestamp":1742392680000,"open":659.887,"high":659.887,"low":659.887,"close":659.887,"volume":0.013199999928474426},{"timestamp":1742392800000,"open":658.997,"high":658.997,"low":658.997,"close":658.997,"volume":0.013199999928474426},{"timestamp":1742392860000,"open":658.997,"high":658.997,"low":658.966,"close":658.967,"volume":0.03959999978542328},{"timestamp":1742392920000,"open":658.787,"high":658.787,"low":658.786,"close":658.786,"volume":0.03959999978542328},{"timestamp":1742392980000,"open":658.787,"high":660.027,"low":658.786,"close":658.857,"volume":0.10649999976158142},{"timestamp":1742393040000,"open":659.687,"high":659.687,"low":657.647,"close":657.647,"volume":0.03959999978542328},{"timestamp":1742393100000,"open":658.666,"high":658.666,"low":658.666,"close":658.666,"volume":0.0008999999845400453},{"timestamp":1742393220000,"open":659.016,"high":659.016,"low":659.016,"close":659.016,"volume":0.0008999999845400453},{"timestamp":1742393340000,"open":659.107,"high":660.277,"low":659.107,"close":660.277,"volume":0.028200000524520874},{"timestamp":1742393400000,"open":660.277,"high":661.627,"low":660.277,"close":661.627,"volume":0.0494999997317791},{"timestamp":1742393460000,"open":661.226,"high":661.426,"low":661.226,"close":661.426,"volume":0.03959999978542328},{"timestamp":1742393520000,"open":661.427,"high":661.427,"low":661.227,"close":661.227,"volume":0.026399999856948853},{"timestamp":1742393580000,"open":661.227,"high":661.227,"low":661.227,"close":661.227,"volume":0.03959999978542328},{"timestamp":1742393640000,"open":661.227,"high":661.366,"low":661.227,"close":661.366,"volume":0.04050000011920929},{"timestamp":1742393700000,"open":661.226,"high":661.227,"low":660.116,"close":660.566,"volume":0.1551000028848648},{"timestamp":1742393760000,"open":660.286,"high":660.286,"low":660.286,"close":660.286,"volume":0.014100000262260437},{"timestamp":1742393820000,"open":660.427,"high":660.427,"low":660.286,"close":660.427,"volume":0.027300000190734863},{"timestamp":1742393880000,"open":660.506,"high":660.507,"low":660.506,"close":660.507,"volume":0.026399999856948853},{"timestamp":1742394000000,"open":659.576,"high":659.576,"low":659.576,"close":659.576,"volume":0.013199999928474426},{"timestamp":1742394120000,"open":659.926,"high":659.926,"low":659.926,"close":659.926,"volume":0.013199999928474426},{"timestamp":1742394180000,"open":660.965,"high":660.965,"low":660.277,"close":660.277,"volume":0.014100000262260437},{"timestamp":1742394240000,"open":660.276,"high":660.276,"low":660.276,"close":660.276,"volume":0.013199999928474426},{"timestamp":1742394300000,"open":660.897,"high":660.897,"low":660.897,"close":660.897,"volume":0.013199999928474426},{"timestamp":1742394360000,"open":660.937,"high":660.937,"low":660.356,"close":660.356,"volume":0.026399999856948853},{"timestamp":1742394600000,"open":659.376,"high":660.017,"low":659.376,"close":659.377,"volume":0.23849999904632568},{"timestamp":1742394660000,"open":659.376,"high":659.817,"low":659.376,"close":659.656,"volume":0.23849999904632568},{"timestamp":1742394720000,"open":659.657,"high":659.657,"low":659.657,"close":659.657,"volume":0.026399999856948853},{"timestamp":1742394780000,"open":659.656,"high":659.667,"low":659.656,"close":659.667,"volume":0.052799999713897705},{"timestamp":1742394840000,"open":659.707,"high":659.877,"low":659.707,"close":659.867,"volume":0.1469999998807907},{"timestamp":1742394900000,"open":659.926,"high":659.926,"low":657.977,"close":657.977,"volume":0.053700000047683716},{"timestamp":1742395020000,"open":658.617,"high":658.617,"low":657.996,"close":657.996,"volume":0.026399999856948853},{"timestamp":1742395080000,"open":658.367,"high":658.706,"low":657.996,"close":658.607,"volume":0.06780000030994415},{"timestamp":1742395140000,"open":658.917,"high":659.087,"low":658.916,"close":658.916,"volume":0.052799999713897705},{"timestamp":1742395200000,"open":659.087,"high":659.327,"low":658.917,"close":659.327,"volume":0.09239999949932098},{"timestamp":1742395260000,"open":659.327,"high":659.357,"low":657.996,"close":658.667,"volume":0.26579999923706055},{"timestamp":1742395320000,"open":657.996,"high":658.677,"low":657.996,"close":657.997,"volume":0.21389999985694885},{"timestamp":1742395500000,"open":657.997,"high":658.137,"low":657.997,"close":658.137,"volume":0.026399999856948853},{"timestamp":1742395560000,"open":658.096,"high":658.406,"low":657.386,"close":658.406,"volume":0.052799999713897705},{"timestamp":1742395620000,"open":658.607,"high":658.607,"low":658.606,"close":658.607,"volume":0.052799999713897705},{"timestamp":1742395680000,"open":658.606,"high":658.626,"low":658.606,"close":658.626,"volume":0.053700000047683716},{"timestamp":1742395740000,"open":658.637,"high":658.656,"low":657.996,"close":657.997,"volume":0.093299999833107},{"timestamp":1742395800000,"open":657.997,"high":657.997,"low":657.997,"close":657.997,"volume":0.013199999928474426},{"timestamp":1742395860000,"open":657.387,"high":657.556,"low":656.686,"close":656.896,"volume":0.08009999990463257},{"timestamp":1742395920000,"open":656.906,"high":656.906,"low":656.906,"close":656.906,"volume":0.013199999928474426},{"timestamp":1742395980000,"open":656.916,"high":656.917,"low":656.916,"close":656.916,"volume":0.052799999713897705},{"timestamp":1742396040000,"open":656.917,"high":656.917,"low":655.606,"close":655.607,"volume":0.1023000031709671},{"timestamp":1742396100000,"open":655.607,"high":655.607,"low":654.946,"close":654.946,"volume":0.09239999949932098},{"timestamp":1742396160000,"open":654.357,"high":655.027,"low":654.357,"close":655.027,"volume":0.052799999713897705},{"timestamp":1742396220000,"open":655.027,"high":655.027,"low":655.026,"close":655.026,"volume":0.1979999989271164},{"timestamp":1742396280000,"open":655.027,"high":655.027,"low":655.026,"close":655.026,"volume":0.06599999964237213},{"timestamp":1742396340000,"open":655.026,"high":656.056,"low":655.026,"close":655.816,"volume":0.11879999935626984},{"timestamp":1742396400000,"open":655.987,"high":656.366,"low":655.987,"close":656.366,"volume":0.027300000190734863},{"timestamp":1742396460000,"open":656.377,"high":656.377,"low":655.027,"close":655.537,"volume":0.08009999990463257},{"timestamp":1742396520000,"open":654.867,"high":655.187,"low":654.866,"close":655.187,"volume":0.08009999990463257},{"timestamp":1742396580000,"open":654.967,"high":655.247,"low":654.967,"close":655.247,"volume":0.03959999978542328},{"timestamp":1742396640000,"open":655.497,"high":655.497,"low":655.497,"close":655.497,"volume":0.0008999999845400453},{"timestamp":1742396700000,"open":655.527,"high":655.527,"low":655.526,"close":655.527,"volume":0.07919999957084656},{"timestamp":1742396760000,"open":655.527,"high":655.527,"low":655.246,"close":655.247,"volume":0.27300000190734863},{"timestamp":1742396820000,"open":655.246,"high":655.497,"low":655.246,"close":655.497,"volume":0.07919999957084656},{"timestamp":1742396880000,"open":655.806,"high":655.807,"low":655.497,"close":655.807,"volume":0.09239999949932098},{"timestamp":1742396940000,"open":656.007,"high":656.007,"low":654.707,"close":655.496,"volume":0.05460000038146973},{"timestamp":1742397000000,"open":655.496,"high":655.627,"low":655.496,"close":655.627,"volume":0.052799999713897705},{"timestamp":1742397060000,"open":655.826,"high":655.826,"low":655.626,"close":655.626,"volume":0.026399999856948853},{"timestamp":1742397120000,"open":656.557,"high":656.557,"low":655.796,"close":655.796,"volume":0.052799999713897705},{"timestamp":1742397180000,"open":655.796,"high":655.796,"low":655.796,"close":655.796,"volume":0.013199999928474426},{"timestamp":1742397240000,"open":655.727,"high":656.547,"low":655.727,"close":656.547,"volume":0.03959999978542328},{"timestamp":1742397300000,"open":656.547,"high":656.547,"low":656.546,"close":656.546,"volume":0.03959999978542328},{"timestamp":1742397360000,"open":656.547,"high":656.547,"low":656.546,"close":656.546,"volume":0.026399999856948853},{"timestamp":1742397420000,"open":656.607,"high":656.816,"low":656.607,"close":656.816,"volume":0.052799999713897705},{"timestamp":1742397480000,"open":655.777,"high":656.816,"low":655.777,"close":656.816,"volume":0.053700000047683716},{"timestamp":1742397540000,"open":656.816,"high":657.257,"low":656.406,"close":656.407,"volume":0.11879999935626984},{"timestamp":1742397600000,"open":656.846,"high":657.197,"low":656.846,"close":656.846,"volume":0.14100000262260437},{"timestamp":1742397660000,"open":656.847,"high":656.967,"low":656.846,"close":656.967,"volume":0.21119999885559082},{"timestamp":1742397720000,"open":656.847,"high":657.207,"low":656.846,"close":656.846,"volume":0.1023000031709671},{"timestamp":1742397780000,"open":656.847,"high":656.847,"low":656.847,"close":656.847,"volume":0.026399999856948853},{"timestamp":1742397900000,"open":656.997,"high":657.386,"low":656.997,"close":657.227,"volume":0.06599999964237213},{"timestamp":1742397960000,"open":657.237,"high":657.326,"low":657.236,"close":657.326,"volume":0.08190000057220459},{"timestamp":1742398020000,"open":657.337,"high":657.447,"low":657.337,"close":657.447,"volume":0.06689999997615814},{"timestamp":1742398080000,"open":657.476,"high":657.476,"low":656.846,"close":656.846,"volume":0.07919999957084656},{"timestamp":1742398140000,"open":657.237,"high":657.247,"low":657.237,"close":657.247,"volume":0.014100000262260437},{"timestamp":1742398200000,"open":657.366,"high":657.376,"low":657.366,"close":657.376,"volume":0.026399999856948853},{"timestamp":1742398260000,"open":657.936,"high":657.936,"low":657.936,"close":657.936,"volume":0.026399999856948853},{"timestamp":1742398320000,"open":658.326,"high":658.326,"low":658.326,"close":658.326,"volume":0.013199999928474426},{"timestamp":1742398380000,"open":658.336,"high":658.587,"low":658.336,"close":658.347,"volume":0.05460000038146973},{"timestamp":1742398440000,"open":658.357,"high":658.426,"low":658.146,"close":658.336,"volume":0.07919999957084656},{"timestamp":1742398500000,"open":658.497,"high":658.497,"low":658.497,"close":658.497,"volume":0.013199999928474426},{"timestamp":1742398560000,"open":658.336,"high":658.336,"low":658.336,"close":658.336,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":658.397,"high":658.397,"low":658.336,"close":658.336,"volume":0.014100000262260437},{"timestamp":1742398680000,"open":658.626,"high":658.626,"low":658.417,"close":658.487,"volume":0.07919999957084656},{"timestamp":1742398740000,"open":658.487,"high":658.837,"low":658.487,"close":658.626,"volume":0.10559999942779541},{"timestamp":1742398800000,"open":658.707,"high":658.707,"low":658.707,"close":658.707,"volume":0.013199999928474426},{"timestamp":1742398860000,"open":658.555,"high":658.555,"low":658.555,"close":658.555,"volume":0.008999999612569809},{"timestamp":1742398920000,"open":658.337,"high":658.337,"low":658.337,"close":658.337,"volume":0.013199999928474426},{"timestamp":1742399040000,"open":658.357,"high":658.357,"low":658.337,"close":658.337,"volume":0.026399999856948853},{"timestamp":1742399100000,"open":658.307,"high":658.307,"low":658.307,"close":658.307,"volume":0.06599999964237213},{"timestamp":1742399160000,"open":658.506,"high":658.506,"low":658.506,"close":658.506,"volume":0.013199999928474426},{"timestamp":1742399220000,"open":658.507,"high":658.507,"low":658.507,"close":658.507,"volume":0.03959999978542328},{"timestamp":1742399280000,"open":658.517,"high":658.517,"low":658.517,"close":658.517,"volume":0.013199999928474426},{"timestamp":1742399340000,"open":658.967,"high":658.967,"low":658.967,"close":658.967,"volume":0.026399999856948853},{"timestamp":1742399520000,"open":659.436,"high":659.436,"low":659.166,"close":659.286,"volume":0.1451999992132187},{"timestamp":1742399580000,"open":659.297,"high":659.456,"low":659.296,"close":659.456,"volume":0.1451999992132187},{"timestamp":1742399640000,"open":659.636,"high":659.867,"low":659.636,"close":659.867,"volume":0.052799999713897705},{"timestamp":1742399700000,"open":659.966,"high":660.097,"low":659.966,"close":660.027,"volume":0.06689999997615814},{"timestamp":1742399760000,"open":660.326,"high":660.327,"low":660.326,"close":660.327,"volume":0.026399999856948853},{"timestamp":1742399820000,"open":660.346,"high":660.346,"low":660.346,"close":660.346,"volume":0.026399999856948853},{"timestamp":1742399880000,"open":660.506,"high":660.577,"low":660.506,"close":660.577,"volume":0.03959999978542328},{"timestamp":1742399940000,"open":660.587,"high":662.557,"low":660.587,"close":662.557,"volume":0.09239999949932098},{"timestamp":1742400000000,"open":662.556,"high":663.107,"low":662.556,"close":662.757,"volume":0.10649999976158142},{"timestamp":1742400060000,"open":662.786,"high":663.096,"low":662.166,"close":663.096,"volume":0.305400013923645},{"timestamp":1742400120000,"open":662.167,"high":662.997,"low":662.166,"close":662.757,"volume":0.33180001378059387},{"timestamp":1742400180000,"open":662.237,"high":662.237,"low":661.476,"close":662.126,"volume":0.2639999985694885},{"timestamp":1742400240000,"open":661.817,"high":662.696,"low":661.816,"close":662.257,"volume":0.09239999949932098},{"timestamp":1742400300000,"open":662.266,"high":662.296,"low":662.256,"close":662.256,"volume":0.093299999833107},{"timestamp":1742400360000,"open":662.266,"high":662.297,"low":662.257,"close":662.297,"volume":0.052799999713897705},{"timestamp":1742400420000,"open":662.547,"high":663.297,"low":662.356,"close":663.197,"volume":0.11969999969005585},{"timestamp":1742400480000,"open":663.196,"high":663.406,"low":663.196,"close":663.197,"volume":0.027300000190734863},{"timestamp":1742400600000,"open":663.407,"high":663.407,"low":663.196,"close":663.197,"volume":0.053700000047683716},{"timestamp":1742400720000,"open":663.196,"high":663.197,"low":663.196,"close":663.196,"volume":0.13199999928474426},{"timestamp":1742400780000,"open":663.197,"high":663.197,"low":663.196,"close":663.196,"volume":0.026399999856948853},{"timestamp":1742400840000,"open":663.446,"high":663.446,"low":662.357,"close":662.397,"volume":0.06689999997615814},{"timestamp":1742401140000,"open":662.856,"high":662.856,"low":662.396,"close":662.396,"volume":0.026399999856948853},{"timestamp":1742401200000,"open":662.857,"high":662.857,"low":661.857,"close":661.857,"volume":0.09239999949932098},{"timestamp":1742401260000,"open":661.896,"high":662.027,"low":661.896,"close":662.027,"volume":0.053700000047683716},{"timestamp":1742401320000,"open":661.897,"high":661.897,"low":661.897,"close":661.897,"volume":0.013199999928474426},{"timestamp":1742401380000,"open":661.896,"high":661.897,"low":661.896,"close":661.896,"volume":0.03959999978542328},{"timestamp":1742401440000,"open":660.996,"high":660.996,"low":660.947,"close":660.947,"volume":0.03959999978542328},{"timestamp":1742401560000,"open":661.216,"high":661.216,"low":660.947,"close":660.976,"volume":0.052799999713897705},{"timestamp":1742401620000,"open":661.216,"high":661.216,"low":660.976,"close":660.976,"volume":0.026399999856948853},{"timestamp":1742401680000,"open":661.207,"high":661.207,"low":660.976,"close":660.976,"volume":0.026399999856948853},{"timestamp":1742401800000,"open":661.516,"high":662.416,"low":661.516,"close":662.137,"volume":0.1875},{"timestamp":1742401860000,"open":662.136,"high":662.357,"low":662.136,"close":662.357,"volume":0.052799999713897705},{"timestamp":1742401920000,"open":662.517,"high":662.587,"low":661.716,"close":661.716,"volume":0.10559999942779541},{"timestamp":1742401980000,"open":661.716,"high":662.597,"low":661.716,"close":662.536,"volume":0.1979999989271164},{"timestamp":1742402040000,"open":663.417,"high":663.647,"low":663.416,"close":663.647,"volume":0.053700000047683716},{"timestamp":1742402100000,"open":663.427,"high":663.427,"low":663.427,"close":663.427,"volume":0.026399999856948853},{"timestamp":1742402160000,"open":662.537,"high":663.266,"low":662.536,"close":662.536,"volume":0.08009999990463257},{"timestamp":1742402220000,"open":662.536,"high":662.536,"low":662.357,"close":662.357,"volume":0.06599999964237213},{"timestamp":1742402280000,"open":662.356,"high":662.356,"low":661.557,"close":662.017,"volume":0.11879999935626984},{"timestamp":1742402340000,"open":662.227,"high":662.227,"low":662.006,"close":662.136,"volume":0.03959999978542328},{"timestamp":1742402400000,"open":662.006,"high":662.226,"low":662.006,"close":662.226,"volume":0.026399999856948853},{"timestamp":1742402580000,"open":662.227,"high":662.227,"low":662.227,"close":662.227,"volume":0.013199999928474426},{"timestamp":1742402820000,"open":662.616,"high":662.616,"low":662.357,"close":662.357,"volume":0.026399999856948853},{"timestamp":1742402880000,"open":662.316,"high":662.957,"low":662.316,"close":662.957,"volume":0.03959999978542328},{"timestamp":1742402940000,"open":662.977,"high":662.977,"low":662.967,"close":662.977,"volume":0.03959999978542328},{"timestamp":1742403000000,"open":663.477,"high":663.477,"low":662.976,"close":662.977,"volume":0.027300000190734863},{"timestamp":1742403060000,"open":662.976,"high":663.016,"low":662.976,"close":663.016,"volume":0.026399999856948853},{"timestamp":1742403120000,"open":663.016,"high":663.016,"low":663.016,"close":663.016,"volume":0.013199999928474426},{"timestamp":1742403180000,"open":663.307,"high":664.027,"low":663.076,"close":663.746,"volume":0.094200000166893},{"timestamp":1742403240000,"open":663.577,"high":663.867,"low":663.577,"close":663.867,"volume":0.053700000047683716},{"timestamp":1742403300000,"open":663.877,"high":663.886,"low":663.576,"close":663.577,"volume":0.07919999957084656},{"timestamp":1742403360000,"open":663.106,"high":663.307,"low":663.017,"close":663.017,"volume":0.06599999964237213},{"timestamp":1742403420000,"open":662.996,"high":662.996,"low":662.227,"close":662.227,"volume":0.052799999713897705},{"timestamp":1742403540000,"open":662.227,"high":662.227,"low":662.227,"close":662.227,"volume":0.026399999856948853},{"timestamp":1742403600000,"open":662.226,"high":662.226,"low":662.226,"close":662.226,"volume":0.013199999928474426},{"timestamp":1742403660000,"open":662.227,"high":662.567,"low":661.556,"close":661.556,"volume":0.13199999928474426},{"timestamp":1742403720000,"open":661.556,"high":661.556,"low":661.127,"close":661.127,"volume":0.06599999964237213},{"timestamp":1742403780000,"open":660.167,"high":660.167,"low":660.166,"close":660.166,"volume":0.026399999856948853},{"timestamp":1742403840000,"open":660.167,"high":660.426,"low":660.167,"close":660.426,"volume":0.026399999856948853},{"timestamp":1742403900000,"open":659.827,"high":659.997,"low":659.827,"close":659.996,"volume":0.03959999978542328},{"timestamp":1742404080000,"open":660.667,"high":660.667,"low":659.997,"close":659.997,"volume":0.026399999856948853},{"timestamp":1742404200000,"open":659.997,"high":659.997,"low":659.997,"close":659.997,"volume":0.013199999928474426},{"timestamp":1742404260000,"open":661.006,"high":661.007,"low":661.006,"close":661.007,"volume":0.052799999713897705},{"timestamp":1742404320000,"open":661.007,"high":661.007,"low":661.007,"close":661.007,"volume":0.013199999928474426},{"timestamp":1742404440000,"open":661.006,"high":661.007,"low":660.236,"close":660.837,"volume":0.07919999957084656},{"timestamp":1742404500000,"open":660.836,"high":661.036,"low":660.836,"close":661.036,"volume":0.026399999856948853},{"timestamp":1742404560000,"open":661.036,"high":661.036,"low":660.236,"close":660.236,"volume":0.0575999990105629},{"timestamp":1742404620000,"open":660.237,"high":660.237,"low":660.237,"close":660.237,"volume":0.013199999928474426},{"timestamp":1742404860000,"open":660.257,"high":660.257,"low":660.257,"close":660.257,"volume":0.013199999928474426},{"timestamp":1742404920000,"open":660.256,"high":660.267,"low":660.236,"close":660.267,"volume":0.061799999326467514},{"timestamp":1742404980000,"open":660.267,"high":660.267,"low":660.026,"close":660.027,"volume":0.061799999326467514},{"timestamp":1742405100000,"open":659.866,"high":660.017,"low":659.866,"close":659.867,"volume":0.052799999713897705},{"timestamp":1742405340000,"open":660.027,"high":660.027,"low":659.867,"close":659.867,"volume":0.04859999939799309},{"timestamp":1742405400000,"open":659.966,"high":659.966,"low":659.456,"close":659.456,"volume":0.07919999957084656},{"timestamp":1742405460000,"open":659.457,"high":659.826,"low":659.456,"close":659.456,"volume":0.03959999978542328},{"timestamp":1742405520000,"open":659.616,"high":659.616,"low":659.456,"close":659.456,"volume":0.04050000011920929},{"timestamp":1742405580000,"open":659.607,"high":659.706,"low":659.457,"close":659.706,"volume":0.03959999978542328},{"timestamp":1742405640000,"open":659.736,"high":659.736,"low":659.736,"close":659.736,"volume":0.013199999928474426},{"timestamp":1742405760000,"open":659.826,"high":660.277,"low":659.826,"close":660.277,"volume":0.053700000047683716},{"timestamp":1742405880000,"open":660.617,"high":660.937,"low":660.617,"close":660.617,"volume":0.027300000190734863},{"timestamp":1742405940000,"open":660.616,"high":660.616,"low":660.616,"close":660.616,"volume":0.013199999928474426},{"timestamp":1742406000000,"open":660.967,"high":660.976,"low":659.826,"close":659.826,"volume":0.04050000011920929},{"timestamp":1742406060000,"open":659.947,"high":659.947,"low":659.947,"close":659.947,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":659.827,"high":659.827,"low":659.827,"close":659.827,"volume":0.013199999928474426},{"timestamp":1742406180000,"open":659.826,"high":659.826,"low":659.826,"close":659.826,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":660.597,"high":660.637,"low":659.826,"close":659.826,"volume":0.09239999949932098},{"timestamp":1742406300000,"open":659.837,"high":659.837,"low":659.837,"close":659.837,"volume":0.03959999978542328},{"timestamp":1742406360000,"open":659.736,"high":659.736,"low":659.736,"close":659.736,"volume":0.026399999856948853},{"timestamp":1742406420000,"open":660.146,"high":661.697,"low":659.736,"close":661.697,"volume":0.10649999976158142},{"timestamp":1742406480000,"open":661.607,"high":661.607,"low":660.697,"close":660.697,"volume":0.052799999713897705},{"timestamp":1742406540000,"open":660.696,"high":660.696,"low":660.696,"close":660.696,"volume":0.013199999928474426},{"timestamp":1742406660000,"open":661.006,"high":661.577,"low":661.006,"close":661.577,"volume":0.06599999964237213},{"timestamp":1742406840000,"open":661.577,"high":661.996,"low":661.576,"close":661.996,"volume":0.04050000011920929},{"timestamp":1742407020000,"open":661.576,"high":661.576,"low":661.576,"close":661.576,"volume":0.013199999928474426},{"timestamp":1742407080000,"open":661.466,"high":661.466,"low":661.466,"close":661.466,"volume":0.013199999928474426},{"timestamp":1742407140000,"open":661.286,"high":661.486,"low":661.286,"close":661.287,"volume":0.052799999713897705},{"timestamp":1742407200000,"open":661.286,"high":661.286,"low":661.137,"close":661.137,"volume":0.04919999837875366},{"timestamp":1742407260000,"open":660.207,"high":660.207,"low":660.196,"close":660.196,"volume":0.026399999856948853},{"timestamp":1742407320000,"open":660.196,"high":660.957,"low":660.196,"close":660.217,"volume":0.0414000004529953},{"timestamp":1742407440000,"open":660.217,"high":660.886,"low":660.196,"close":660.886,"volume":0.04050000011920929},{"timestamp":1742407500000,"open":660.886,"high":662.226,"low":660.886,"close":661.206,"volume":0.10740000009536743},{"timestamp":1742407560000,"open":661.216,"high":661.216,"low":661.216,"close":661.216,"volume":0.0008999999845400453},{"timestamp":1742407740000,"open":662.247,"high":662.247,"low":661.216,"close":661.337,"volume":0.04230000078678131},{"timestamp":1742407980000,"open":661.677,"high":661.677,"low":661.677,"close":661.677,"volume":0.013199999928474426},{"timestamp":1742408100000,"open":661.677,"high":661.677,"low":661.677,"close":661.677,"volume":0.013199999928474426},{"timestamp":1742408160000,"open":661.676,"high":661.856,"low":661.676,"close":661.856,"volume":0.014100000262260437},{"timestamp":1742408220000,"open":661.686,"high":661.687,"low":661.216,"close":661.217,"volume":0.07500000298023224},{"timestamp":1742408280000,"open":661.217,"high":661.217,"low":661.217,"close":661.217,"volume":0.013199999928474426},{"timestamp":1742408340000,"open":661.217,"high":661.227,"low":661.016,"close":661.227,"volume":0.06599999964237213},{"timestamp":1742408400000,"open":661.237,"high":661.237,"low":661.237,"close":661.237,"volume":0.013199999928474426},{"timestamp":1742408460000,"open":661.227,"high":661.237,"low":661.227,"close":661.237,"volume":0.07919999957084656},{"timestamp":1742408520000,"open":661.236,"high":661.247,"low":661.227,"close":661.246,"volume":0.052799999713897705},{"timestamp":1742408580000,"open":661.247,"high":661.247,"low":661.226,"close":661.246,"volume":0.22619999945163727},{"timestamp":1742408640000,"open":661.227,"high":661.247,"low":661.226,"close":661.226,"volume":0.1451999992132187},{"timestamp":1742408700000,"open":661.057,"high":661.406,"low":661.056,"close":661.217,"volume":0.12780000269412994},{"timestamp":1742408760000,"open":661.217,"high":661.217,"low":661.216,"close":661.217,"volume":0.03959999978542328},{"timestamp":1742408880000,"open":661.227,"high":661.227,"low":661.227,"close":661.227,"volume":0.013199999928474426},{"timestamp":1742408940000,"open":661.227,"high":661.227,"low":661.227,"close":661.227,"volume":0.013199999928474426},{"timestamp":1742409000000,"open":661.227,"high":661.227,"low":661.227,"close":661.227,"volume":0.013199999928474426},{"timestamp":1742409060000,"open":661.227,"high":661.237,"low":661.227,"close":661.237,"volume":0.026399999856948853},{"timestamp":1742409120000,"open":661.437,"high":661.876,"low":661.237,"close":661.657,"volume":0.20340000092983246},{"timestamp":1742409180000,"open":661.666,"high":661.667,"low":661.236,"close":661.236,"volume":0.07500000298023224},{"timestamp":1742409240000,"open":661.237,"high":661.247,"low":661.237,"close":661.247,"volume":0.014100000262260437},{"timestamp":1742409300000,"open":661.437,"high":661.437,"low":661.437,"close":661.437,"volume":0.013199999928474426},{"timestamp":1742409360000,"open":661.447,"high":661.456,"low":661.447,"close":661.456,"volume":0.014100000262260437},{"timestamp":1742409420000,"open":661.237,"high":661.247,"low":661.237,"close":661.247,"volume":0.014100000262260437},{"timestamp":1742409480000,"open":661.237,"high":661.247,"low":661.237,"close":661.247,"volume":0.026399999856948853},{"timestamp":1742409600000,"open":661.247,"high":661.247,"low":661.247,"close":661.247,"volume":0.013199999928474426},{"timestamp":1742409660000,"open":661.246,"high":661.626,"low":661.246,"close":661.626,"volume":0.0414000004529953},{"timestamp":1742409720000,"open":661.256,"high":661.996,"low":661.256,"close":661.457,"volume":0.07919999957084656},{"timestamp":1742409840000,"open":662.057,"high":662.276,"low":662.056,"close":662.276,"volume":0.06780000030994415},{"timestamp":1742409900000,"open":662.276,"high":662.276,"low":662.276,"close":662.276,"volume":0.013199999928474426},{"timestamp":1742410080000,"open":662.277,"high":662.277,"low":662.137,"close":662.137,"volume":0.03959999978542328},{"timestamp":1742410140000,"open":662.137,"high":662.736,"low":662.137,"close":662.567,"volume":0.04050000011920929},{"timestamp":1742410260000,"open":662.736,"high":662.736,"low":662.736,"close":662.736,"volume":0.013199999928474426},{"timestamp":1742410320000,"open":662.736,"high":662.736,"low":661.566,"close":661.707,"volume":0.04859999939799309},{"timestamp":1742410380000,"open":661.716,"high":662.467,"low":661.716,"close":662.467,"volume":0.014999999664723873},{"timestamp":1742410500000,"open":662.087,"high":662.087,"low":661.717,"close":661.717,"volume":0.026399999856948853},{"timestamp":1742410560000,"open":662.066,"high":662.066,"low":661.716,"close":661.917,"volume":0.04050000011920929},{"timestamp":1742410620000,"open":662.417,"high":662.417,"low":661.917,"close":662.417,"volume":0.027300000190734863},{"timestamp":1742410680000,"open":661.917,"high":662.307,"low":661.917,"close":662.307,"volume":0.026399999856948853},{"timestamp":1742410740000,"open":662.307,"high":662.307,"low":662.307,"close":662.307,"volume":0.013199999928474426},{"timestamp":1742410800000,"open":662.417,"high":662.417,"low":662.417,"close":662.417,"volume":0.013199999928474426},{"timestamp":1742410860000,"open":662.417,"high":662.417,"low":662.246,"close":662.307,"volume":0.052799999713897705},{"timestamp":1742410920000,"open":662.417,"high":662.417,"low":662.306,"close":662.306,"volume":0.026399999856948853},{"timestamp":1742411100000,"open":663.4,"high":663.482,"low":662.756,"close":662.756,"volume":0.01860000006854534},{"timestamp":1742411160000,"open":662.756,"high":663.456,"low":662.756,"close":663.456,"volume":0.014100000262260437},{"timestamp":1742411220000,"open":663.316,"high":663.316,"low":663.316,"close":663.316,"volume":0.013199999928474426},{"timestamp":1742411280000,"open":663.306,"high":663.467,"low":663.306,"close":663.467,"volume":0.026399999856948853},{"timestamp":1742411340000,"open":663.466,"high":663.487,"low":663.466,"close":663.486,"volume":0.04050000011920929},{"timestamp":1742411400000,"open":663.496,"high":664.767,"low":663.486,"close":664.616,"volume":0.13650000095367432},{"timestamp":1742411460000,"open":664.617,"high":665.017,"low":664.616,"close":664.837,"volume":0.08009999990463257},{"timestamp":1742411520000,"open":664.847,"high":664.997,"low":664.846,"close":664.846,"volume":0.027300000190734863},{"timestamp":1742411580000,"open":664.997,"high":665.006,"low":664.997,"close":665.006,"volume":0.014100000262260437},{"timestamp":1742411640000,"open":665.017,"high":665.117,"low":665.017,"close":665.116,"volume":0.05460000038146973},{"timestamp":1742411700000,"open":665.327,"high":665.506,"low":665.327,"close":665.327,"volume":0.06689999997615814},{"timestamp":1742411760000,"open":665.057,"high":665.176,"low":665.057,"close":665.086,"volume":0.10140000283718109},{"timestamp":1742411820000,"open":665.097,"high":665.097,"low":664.276,"close":664.786,"volume":0.06360000371932983},{"timestamp":1742411880000,"open":664.276,"high":665.126,"low":664.276,"close":664.837,"volume":0.09510000050067902},{"timestamp":1742411940000,"open":665.057,"high":665.277,"low":664.786,"close":665.056,"volume":0.09239999949932098},{"timestamp":1742412000000,"open":665.056,"high":665.056,"low":664.277,"close":664.706,"volume":0.04859999939799309},{"timestamp":1742412060000,"open":664.777,"high":664.777,"low":664.706,"close":664.706,"volume":0.027300000190734863},{"timestamp":1742412120000,"open":664.716,"high":664.716,"low":664.716,"close":664.716,"volume":0.013199999928474426},{"timestamp":1742412240000,"open":664.826,"high":664.997,"low":664.826,"close":664.826,"volume":0.027300000190734863},{"timestamp":1742412300000,"open":664.827,"high":664.827,"low":664.706,"close":664.717,"volume":0.0575999990105629},{"timestamp":1742412360000,"open":664.796,"high":664.996,"low":664.706,"close":664.797,"volume":0.07919999957084656},{"timestamp":1742412420000,"open":664.937,"high":664.997,"low":664.707,"close":664.996,"volume":0.12060000002384186},{"timestamp":1742412480000,"open":664.997,"high":665.397,"low":664.937,"close":664.937,"volume":0.08009999990463257},{"timestamp":1742412540000,"open":664.947,"high":665.906,"low":664.936,"close":665.906,"volume":0.08100000023841858},{"timestamp":1742412600000,"open":665.906,"high":666.547,"low":665.906,"close":666.166,"volume":0.07349999994039536},{"timestamp":1742412660000,"open":666.167,"high":666.537,"low":664.546,"close":664.547,"volume":0.1451999992132187},{"timestamp":1742412720000,"open":665.507,"high":665.797,"low":665.507,"close":665.797,"volume":0.03959999978542328},{"timestamp":1742412780000,"open":665.796,"high":666.156,"low":665.796,"close":666.046,"volume":0.053700000047683716},{"timestamp":1742412840000,"open":666.447,"high":666.666,"low":666.446,"close":666.446,"volume":0.093299999833107},{"timestamp":1742412960000,"open":665.796,"high":665.797,"low":665.796,"close":665.797,"volume":0.052799999713897705},{"timestamp":1742413020000,"open":666.047,"high":666.047,"low":665.797,"close":665.797,"volume":0.03959999978542328},{"timestamp":1742413080000,"open":666.007,"high":666.007,"low":665.916,"close":665.916,"volume":0.10559999942779541},{"timestamp":1742413140000,"open":665.916,"high":665.917,"low":665.016,"close":665.016,"volume":0.07500000298023224},{"timestamp":1742413200000,"open":665.496,"high":665.496,"low":664.286,"close":664.836,"volume":0.11550000309944153},{"timestamp":1742413260000,"open":664.856,"high":665.826,"low":664.836,"close":664.857,"volume":0.09780000150203705},{"timestamp":1742413320000,"open":665.007,"high":665.007,"low":664.996,"close":664.997,"volume":0.04050000011920929},{"timestamp":1742413380000,"open":664.996,"high":666.136,"low":664.996,"close":665.456,"volume":0.16680000722408295},{"timestamp":1742413440000,"open":664.996,"high":665.657,"low":664.996,"close":665.656,"volume":0.053700000047683716},{"timestamp":1742413500000,"open":666.057,"high":666.627,"low":665.656,"close":666.296,"volume":0.10920000076293945},{"timestamp":1742413560000,"open":665.956,"high":665.957,"low":665.657,"close":665.657,"volume":0.061799999326467514},{"timestamp":1742413620000,"open":665.657,"high":665.687,"low":665.126,"close":665.126,"volume":0.26969999074935913},{"timestamp":1742413680000,"open":665.697,"high":666.287,"low":665.126,"close":666.287,"volume":0.12240000069141388},{"timestamp":1742413740000,"open":666.007,"high":666.517,"low":666.007,"close":666.186,"volume":0.22619999945163727},{"timestamp":1742413800000,"open":666.187,"high":666.187,"low":664.947,"close":664.947,"volume":0.1589999943971634},{"timestamp":1742413860000,"open":664.946,"high":664.947,"low":663.016,"close":664.086,"volume":0.2583000063896179},{"timestamp":1742413920000,"open":664.087,"high":664.926,"low":663.996,"close":664.186,"volume":0.3573000133037567},{"timestamp":1742413980000,"open":664.497,"high":664.627,"low":664.046,"close":664.046,"volume":0.17339999973773956},{"timestamp":1742414040000,"open":664.066,"high":665.016,"low":664.066,"close":664.297,"volume":0.3855000138282776},{"timestamp":1742414100000,"open":664.297,"high":665.306,"low":664.176,"close":664.836,"volume":0.30059999227523804},{"timestamp":1742414160000,"open":664.837,"high":664.837,"low":663.686,"close":664.597,"volume":0.22529999911785126},{"timestamp":1742414220000,"open":664.597,"high":665.166,"low":664.596,"close":664.867,"volume":0.45989999175071716},{"timestamp":1742414280000,"open":664.867,"high":664.887,"low":663.886,"close":664.296,"volume":0.45329999923706055},{"timestamp":1742414340000,"open":664.296,"high":664.296,"low":662.347,"close":663.776,"volume":0.4745999872684479}]