[{"timestamp":1742391000000,"open":663.596,"high":663.596,"low":663.547,"close":663.547,"volume":0.026399999856948853},{"timestamp":1742391180000,"open":664.496,"high":668.267,"low":664.496,"close":668.267,"volume":0.17159999907016754},{"timestamp":1742391240000,"open":668.266,"high":671.257,"low":668.266,"close":670.686,"volume":0.0828000009059906},{"timestamp":1742391300000,"open":670.737,"high":670.737,"low":668.366,"close":668.366,"volume":0.07590000331401825},{"timestamp":1742391420000,"open":668.426,"high":668.427,"low":668.426,"close":668.427,"volume":0.026399999856948853},{"timestamp":1742391480000,"open":669.486,"high":669.486,"low":668.426,"close":668.426,"volume":0.014100000262260437},{"timestamp":1742391540000,"open":669.276,"high":669.276,"low":668.427,"close":668.427,"volume":0.022199999541044235},{"timestamp":1742391600000,"open":668.426,"high":669.387,"low":668.426,"close":669.387,"volume":0.04050000011920929},{"timestamp":1742391660000,"open":669.856,"high":669.856,"low":669.856,"close":669.856,"volume":0.013199999928474426},{"timestamp":1742391720000,"open":670.456,"high":670.756,"low":670.456,"close":670.456,"volume":0.09809999912977219},{"timestamp":1742391780000,"open":670.456,"high":670.456,"low":668.426,"close":669.316,"volume":0.13289999961853027},{"timestamp":1742391840000,"open":670.346,"high":670.346,"low":669.316,"close":669.316,"volume":0.06599999964237213},{"timestamp":1742391900000,"open":669.317,"high":669.317,"low":666.236,"close":666.417,"volume":0.11969999969005585},{"timestamp":1742391960000,"open":666.416,"high":667.867,"low":666.236,"close":666.416,"volume":0.11460000276565552},{"timestamp":1742392020000,"open":666.497,"high":669.236,"low":666.497,"close":669.236,"volume":0.014999999664723873},{"timestamp":1742392080000,"open":667.506,"high":668.646,"low":667.326,"close":667.326,"volume":0.07919999957084656},{"timestamp":1742392140000,"open":667.327,"high":668.647,"low":667.327,"close":668.647,"volume":0.07919999957084656},{"timestamp":1742392200000,"open":668.647,"high":668.726,"low":668.647,"close":668.726,"volume":0.026399999856948853},{"timestamp":1742392260000,"open":668.727,"high":669.157,"low":668.646,"close":668.646,"volume":0.053700000047683716},{"timestamp":1742392320000,"open":667.656,"high":667.656,"low":667.656,"close":667.656,"volume":0.026399999856948853},{"timestamp":1742392380000,"open":667.327,"high":667.327,"low":666.496,"close":666.496,"volume":0.06599999964237213},{"timestamp":1742392440000,"open":666.496,"high":666.496,"low":666.496,"close":666.496,"volume":0.026399999856948853},{"timestamp":1742392500000,"open":666.507,"high":668.207,"low":666.497,"close":666.936,"volume":0.08009999990463257},{"timestamp":1742392560000,"open":666.496,"high":667.807,"low":666.496,"close":666.497,"volume":0.06689999997615814},{"timestamp":1742392620000,"open":666.497,"high":666.497,"low":666.496,"close":666.497,"volume":0.03959999978542328},{"timestamp":1742392680000,"open":667.186,"high":667.617,"low":667.186,"close":667.186,"volume":0.03959999978542328},{"timestamp":1742392740000,"open":666.497,"high":667.036,"low":666.496,"close":666.496,"volume":0.03959999978542328},{"timestamp":1742392860000,"open":666.496,"high":669.307,"low":666.496,"close":668.826,"volume":0.094200000166893},{"timestamp":1742392920000,"open":668.827,"high":668.827,"low":666.496,"close":666.496,"volume":0.07919999957084656},{"timestamp":1742392980000,"open":667.896,"high":667.896,"low":666.496,"close":666.496,"volume":0.04859999939799309},{"timestamp":1742393040000,"open":666.497,"high":666.497,"low":666.497,"close":666.497,"volume":0.026399999856948853},{"timestamp":1742393100000,"open":666.496,"high":666.496,"low":666.496,"close":666.496,"volume":0.013199999928474426},{"timestamp":1742393160000,"open":666.337,"high":666.337,"low":666.337,"close":666.337,"volume":0.013199999928474426},{"timestamp":1742393220000,"open":666.487,"high":666.487,"low":665.137,"close":665.137,"volume":0.061799999326467514},{"timestamp":1742393280000,"open":665.137,"high":665.307,"low":665.136,"close":665.307,"volume":0.06599999964237213},{"timestamp":1742393340000,"open":666.317,"high":666.317,"low":665.306,"close":665.306,"volume":0.04050000011920929},{"timestamp":1742393400000,"open":665.307,"high":665.307,"low":665.306,"close":665.306,"volume":0.06599999964237213},{"timestamp":1742393460000,"open":666.416,"high":666.967,"low":666.416,"close":666.876,"volume":0.01590000092983246},{"timestamp":1742393520000,"open":665.306,"high":665.306,"low":665.136,"close":665.137,"volume":0.06599999964237213},{"timestamp":1742393580000,"open":665.136,"high":665.347,"low":664.996,"close":665.347,"volume":0.07919999957084656},{"timestamp":1742393640000,"open":665.016,"high":665.017,"low":665.016,"close":665.017,"volume":0.03959999978542328},{"timestamp":1742393700000,"open":665.287,"high":665.287,"low":665.287,"close":665.287,"volume":0.026399999856948853},{"timestamp":1742393760000,"open":665.287,"high":665.347,"low":665.287,"close":665.347,"volume":0.026399999856948853},{"timestamp":1742393820000,"open":665.946,"high":665.946,"low":665.346,"close":665.346,"volume":0.04050000011920929},{"timestamp":1742393880000,"open":665.346,"high":665.346,"low":665.346,"close":665.346,"volume":0.026399999856948853},{"timestamp":1742394000000,"open":665.286,"high":665.286,"low":665.286,"close":665.286,"volume":0.013199999928474426},{"timestamp":1742394060000,"open":666.416,"high":666.416,"low":665.286,"close":665.286,"volume":0.014100000262260437},{"timestamp":1742394120000,"open":665.816,"high":665.816,"low":665.816,"close":665.816,"volume":0.013199999928474426},{"timestamp":1742394240000,"open":665.816,"high":666.677,"low":665.816,"close":666.676,"volume":0.093299999833107},{"timestamp":1742394300000,"open":666.777,"high":666.837,"low":665.286,"close":665.286,"volume":0.0414000004529953},{"timestamp":1742394360000,"open":665.287,"high":665.287,"low":665.287,"close":665.287,"volume":0.026399999856948853},{"timestamp":1742394480000,"open":666.846,"high":666.846,"low":665.287,"close":665.287,"volume":0.03959999978542328},{"timestamp":1742394600000,"open":666.837,"high":666.837,"low":666.836,"close":666.837,"volume":0.027300000190734863},{"timestamp":1742394660000,"open":666.996,"high":666.996,"low":666.996,"close":666.996,"volume":0.013199999928474426},{"timestamp":1742394720000,"open":666.837,"high":666.837,"low":665.287,"close":665.896,"volume":0.11460000276565552},{"timestamp":1742394780000,"open":665.896,"high":666.636,"low":665.896,"close":666.036,"volume":0.09239999949932098},{"timestamp":1742394840000,"open":665.896,"high":665.896,"low":665.896,"close":665.896,"volume":0.013199999928474426},{"timestamp":1742394900000,"open":666.257,"high":666.257,"low":665.897,"close":665.897,"volume":0.022199999541044235},{"timestamp":1742394960000,"open":666.036,"high":666.036,"low":666.036,"close":666.036,"volume":0.0008999999845400453},{"timestamp":1742395020000,"open":665.287,"high":665.287,"low":664.596,"close":664.596,"volume":0.08820000290870667},{"timestamp":1742395140000,"open":664.596,"high":664.597,"low":664.596,"close":664.597,"volume":0.026399999856948853},{"timestamp":1742395200000,"open":664.596,"high":664.596,"low":664.596,"close":664.596,"volume":0.013199999928474426},{"timestamp":1742395320000,"open":664.597,"high":664.597,"low":664.596,"close":664.596,"volume":0.052799999713897705},{"timestamp":1742395500000,"open":664.596,"high":664.927,"low":664.596,"close":664.596,"volume":0.03959999978542328},{"timestamp":1742395620000,"open":664.596,"high":664.596,"low":664.596,"close":664.596,"volume":0.026399999856948853},{"timestamp":1742395680000,"open":664.596,"high":664.596,"low":664.596,"close":664.596,"volume":0.013199999928474426},{"timestamp":1742395740000,"open":664.596,"high":664.597,"low":664.596,"close":664.597,"volume":0.03959999978542328},{"timestamp":1742395800000,"open":664.596,"high":664.596,"low":664.596,"close":664.596,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":664.617,"high":664.957,"low":664.617,"close":664.817,"volume":0.027300000190734863},{"timestamp":1742395980000,"open":664.807,"high":664.807,"low":664.197,"close":664.197,"volume":0.052799999713897705},{"timestamp":1742396040000,"open":662.176,"high":663.737,"low":662.176,"close":663.737,"volume":0.13199999928474426},{"timestamp":1742396100000,"open":663.537,"high":663.537,"low":662.176,"close":662.997,"volume":0.1460999995470047},{"timestamp":1742396160000,"open":662.997,"high":663.447,"low":662.997,"close":663.447,"volume":0.03959999978542328},{"timestamp":1742396220000,"open":663.447,"high":663.447,"low":663.227,"close":663.227,"volume":0.026399999856948853},{"timestamp":1742396280000,"open":663.226,"high":663.226,"low":663.226,"close":663.226,"volume":0.013199999928474426},{"timestamp":1742396340000,"open":663.226,"high":663.227,"low":663.226,"close":663.226,"volume":0.052799999713897705},{"timestamp":1742396460000,"open":663.436,"high":663.436,"low":663.227,"close":663.227,"volume":0.027300000190734863},{"timestamp":1742396520000,"open":663.637,"high":663.637,"low":663.637,"close":663.637,"volume":0.026399999856948853},{"timestamp":1742396580000,"open":663.637,"high":663.947,"low":663.636,"close":663.636,"volume":0.053700000047683716},{"timestamp":1742396640000,"open":663.636,"high":663.636,"low":663.636,"close":663.636,"volume":0.013199999928474426},{"timestamp":1742396700000,"open":663.636,"high":663.636,"low":663.286,"close":663.286,"volume":0.026399999856948853},{"timestamp":1742396820000,"open":663.446,"high":663.446,"low":662.676,"close":662.676,"volume":0.07919999957084656},{"timestamp":1742397000000,"open":663.087,"high":663.087,"low":663.086,"close":663.086,"volume":0.014100000262260437},{"timestamp":1742397060000,"open":663.087,"high":663.087,"low":662.676,"close":662.677,"volume":0.07919999957084656},{"timestamp":1742397120000,"open":662.677,"high":662.677,"low":662.216,"close":662.216,"volume":0.07919999957084656},{"timestamp":1742397180000,"open":662.357,"high":662.357,"low":662.216,"close":662.216,"volume":0.026399999856948853},{"timestamp":1742397240000,"open":661.567,"high":661.807,"low":661.567,"close":661.806,"volume":0.03959999978542328},{"timestamp":1742397300000,"open":661.997,"high":661.997,"low":661.997,"close":661.997,"volume":0.0008999999845400453},{"timestamp":1742397360000,"open":661.996,"high":661.996,"low":660.266,"close":660.266,"volume":0.12780000269412994},{"timestamp":1742397420000,"open":660.266,"high":661.357,"low":660.266,"close":661.356,"volume":0.10559999942779541},{"timestamp":1742397480000,"open":661.287,"high":661.287,"low":659.956,"close":660.567,"volume":0.16830000281333923},{"timestamp":1742397540000,"open":659.957,"high":660.567,"low":659.957,"close":660.567,"volume":0.03959999978542328},{"timestamp":1742397600000,"open":659.956,"high":660.037,"low":659.246,"close":659.547,"volume":0.10140000283718109},{"timestamp":1742397660000,"open":659.546,"high":659.927,"low":659.546,"close":659.546,"volume":0.03959999978542328},{"timestamp":1742397720000,"open":659.246,"high":659.997,"low":659.246,"close":659.997,"volume":0.026399999856948853},{"timestamp":1742397840000,"open":659.247,"high":659.247,"low":659.247,"close":659.247,"volume":0.026399999856948853},{"timestamp":1742397900000,"open":659.217,"high":659.217,"low":658.106,"close":658.106,"volume":0.11460000276565552},{"timestamp":1742397960000,"open":658.107,"high":659.197,"low":658.107,"close":659.196,"volume":0.03150000050663948},{"timestamp":1742398020000,"open":659.196,"high":659.427,"low":659.196,"close":659.427,"volume":0.03959999978542328},{"timestamp":1742398080000,"open":659.426,"high":659.427,"low":659.426,"close":659.426,"volume":0.052799999713897705},{"timestamp":1742398140000,"open":659.427,"high":659.447,"low":659.427,"close":659.427,"volume":0.04050000011920929},{"timestamp":1742398200000,"open":660.667,"high":661.077,"low":660.667,"close":660.667,"volume":0.053700000047683716},{"timestamp":1742398260000,"open":659.426,"high":659.426,"low":659.426,"close":659.426,"volume":0.013199999928474426},{"timestamp":1742398380000,"open":659.427,"high":659.427,"low":659.427,"close":659.427,"volume":0.026399999856948853},{"timestamp":1742398500000,"open":659.426,"high":659.426,"low":659.426,"close":659.426,"volume":0.026399999856948853},{"timestamp":1742398560000,"open":660.617,"high":661.126,"low":660.617,"close":661.126,"volume":0.03959999978542328},{"timestamp":1742398680000,"open":661.367,"high":661.877,"low":661.127,"close":661.806,"volume":0.08100000023841858},{"timestamp":1742398740000,"open":662.237,"high":662.237,"low":661.346,"close":661.977,"volume":0.10559999942779541},{"timestamp":1742398800000,"open":662.287,"high":662.287,"low":661.936,"close":661.937,"volume":0.13199999928474426},{"timestamp":1742398860000,"open":661.937,"high":661.937,"low":661.936,"close":661.937,"volume":0.052799999713897705},{"timestamp":1742398920000,"open":661.936,"high":662.237,"low":660.937,"close":662.237,"volume":0.09239999949932098},{"timestamp":1742398980000,"open":660.936,"high":661.206,"low":660.936,"close":660.936,"volume":0.07919999957084656},{"timestamp":1742399040000,"open":660.936,"high":661.617,"low":660.936,"close":661.126,"volume":0.12060000002384186},{"timestamp":1742399100000,"open":661.476,"high":662.576,"low":661.476,"close":662.447,"volume":0.1598999947309494},{"timestamp":1742399160000,"open":662.447,"high":662.447,"low":662.336,"close":662.336,"volume":0.07919999957084656},{"timestamp":1742399220000,"open":662.556,"high":662.556,"low":662.556,"close":662.556,"volume":0.0008999999845400453},{"timestamp":1742399280000,"open":662.577,"high":662.577,"low":662.577,"close":662.577,"volume":0.013199999928474426},{"timestamp":1742399340000,"open":663.107,"high":663.107,"low":663.106,"close":663.106,"volume":0.026399999856948853},{"timestamp":1742399400000,"open":663.497,"high":663.497,"low":663.106,"close":663.107,"volume":0.06689999997615814},{"timestamp":1742399460000,"open":663.676,"high":663.996,"low":663.676,"close":663.996,"volume":0.053700000047683716},{"timestamp":1742399520000,"open":663.677,"high":663.996,"low":663.676,"close":663.677,"volume":0.05460000038146973},{"timestamp":1742399580000,"open":663.676,"high":663.676,"low":661.806,"close":663.436,"volume":0.10649999976158142},{"timestamp":1742399640000,"open":663.437,"high":663.497,"low":663.437,"close":663.437,"volume":0.04050000011920929},{"timestamp":1742399700000,"open":663.436,"high":663.436,"low":663.436,"close":663.436,"volume":0.03959999978542328},{"timestamp":1742399760000,"open":663.437,"high":663.437,"low":663.436,"close":663.436,"volume":0.03959999978542328},{"timestamp":1742399820000,"open":661.806,"high":663.107,"low":661.806,"close":663.106,"volume":0.06270000338554382},{"timestamp":1742399880000,"open":663.106,"high":663.106,"low":663.106,"close":663.106,"volume":0.013199999928474426},{"timestamp":1742400000000,"open":663.556,"high":663.627,"low":663.106,"close":663.627,"volume":0.08190000057220459},{"timestamp":1742400120000,"open":663.626,"high":663.947,"low":663.626,"close":663.647,"volume":0.04859999939799309},{"timestamp":1742400180000,"open":663.757,"high":663.947,"low":663.107,"close":663.646,"volume":0.08009999990463257},{"timestamp":1742400240000,"open":663.666,"high":663.666,"low":663.666,"close":663.666,"volume":0.026399999856948853},{"timestamp":1742400300000,"open":663.666,"high":664.026,"low":663.666,"close":663.757,"volume":0.052799999713897705},{"timestamp":1742400360000,"open":663.756,"high":663.756,"low":663.756,"close":663.756,"volume":0.013199999928474426},{"timestamp":1742400420000,"open":663.757,"high":663.757,"low":663.757,"close":663.757,"volume":0.013199999928474426},{"timestamp":1742400480000,"open":663.947,"high":663.947,"low":663.727,"close":663.946,"volume":0.04050000011920929},{"timestamp":1742400540000,"open":663.946,"high":663.946,"low":663.946,"close":663.946,"volume":0.026399999856948853},{"timestamp":1742400600000,"open":664.226,"high":664.226,"low":663.946,"close":663.956,"volume":0.0414000004529953},{"timestamp":1742400660000,"open":663.957,"high":663.957,"low":663.957,"close":663.957,"volume":0.013199999928474426},{"timestamp":1742400720000,"open":663.956,"high":663.956,"low":663.726,"close":663.726,"volume":0.07919999957084656},{"timestamp":1742400780000,"open":663.726,"high":663.726,"low":661.826,"close":661.826,"volume":0.06599999964237213},{"timestamp":1742400840000,"open":661.827,"high":663.666,"low":661.826,"close":663.385,"volume":0.053700000047683716},{"timestamp":1742400900000,"open":661.827,"high":663.447,"low":661.827,"close":663.447,"volume":0.026399999856948853},{"timestamp":1742400960000,"open":661.806,"high":662.876,"low":661.806,"close":662.876,"volume":0.05460000038146973},{"timestamp":1742401020000,"open":662.876,"high":663.037,"low":662.636,"close":662.636,"volume":0.07919999957084656},{"timestamp":1742401080000,"open":662.477,"high":662.636,"low":662.477,"close":662.636,"volume":0.026399999856948853},{"timestamp":1742401200000,"open":662.476,"high":662.527,"low":662.286,"close":662.527,"volume":0.06689999997615814},{"timestamp":1742401260000,"open":662.297,"high":662.526,"low":661.806,"close":662.236,"volume":0.06780000030994415},{"timestamp":1742401320000,"open":662.847,"high":663.146,"low":662.266,"close":662.466,"volume":0.08009999990463257},{"timestamp":1742401380000,"open":662.466,"high":662.466,"low":662.466,"close":662.466,"volume":0.013199999928474426},{"timestamp":1742401440000,"open":662.467,"high":662.467,"low":662.466,"close":662.466,"volume":0.026399999856948853},{"timestamp":1742401500000,"open":662.466,"high":662.467,"low":662.466,"close":662.466,"volume":0.03959999978542328},{"timestamp":1742401560000,"open":662.566,"high":662.566,"low":662.566,"close":662.566,"volume":0.013199999928474426},{"timestamp":1742401620000,"open":662.567,"high":662.567,"low":662.566,"close":662.566,"volume":0.03959999978542328},{"timestamp":1742401680000,"open":662.567,"high":662.567,"low":662.566,"close":662.567,"volume":0.03959999978542328},{"timestamp":1742401740000,"open":662.567,"high":662.567,"low":661.746,"close":661.807,"volume":0.07590000331401825},{"timestamp":1742401800000,"open":661.806,"high":661.806,"low":661.746,"close":661.746,"volume":0.03959999978542328},{"timestamp":1742401860000,"open":661.746,"high":661.746,"low":661.746,"close":661.746,"volume":0.026399999856948853},{"timestamp":1742401920000,"open":661.507,"high":661.507,"low":660.226,"close":660.997,"volume":0.052799999713897705},{"timestamp":1742401980000,"open":660.997,"high":661.916,"low":660.226,"close":661.406,"volume":0.12870000302791595},{"timestamp":1742402040000,"open":661.536,"high":661.707,"low":661.536,"close":661.707,"volume":0.0414000004529953},{"timestamp":1742402100000,"open":661.707,"high":661.997,"low":661.707,"close":661.997,"volume":0.10559999942779541},{"timestamp":1742402160000,"open":662.027,"high":662.027,"low":662.027,"close":662.027,"volume":0.013199999928474426},{"timestamp":1742402220000,"open":662.026,"high":662.026,"low":660.226,"close":661.567,"volume":0.08910000324249268},{"timestamp":1742402280000,"open":660.227,"high":661.567,"low":660.227,"close":661.506,"volume":0.06599999964237213},{"timestamp":1742402340000,"open":661.707,"high":661.707,"low":661.566,"close":661.566,"volume":0.03959999978542328},{"timestamp":1742402400000,"open":661.626,"high":661.626,"low":661.566,"close":661.566,"volume":0.03539999946951866},{"timestamp":1742402460000,"open":661.567,"high":661.577,"low":661.567,"close":661.577,"volume":0.027300000190734863},{"timestamp":1742402520000,"open":661.566,"high":661.817,"low":661.566,"close":661.817,"volume":0.053700000047683716},{"timestamp":1742402580000,"open":661.817,"high":661.817,"low":661.816,"close":661.816,"volume":0.052799999713897705},{"timestamp":1742402640000,"open":661.816,"high":661.817,"low":661.816,"close":661.816,"volume":0.03959999978542328},{"timestamp":1742402760000,"open":661.816,"high":661.997,"low":661.816,"close":661.997,"volume":0.053700000047683716},{"timestamp":1742402820000,"open":661.817,"high":661.817,"low":661.816,"close":661.816,"volume":0.03959999978542328},{"timestamp":1742402940000,"open":661.816,"high":661.816,"low":661.816,"close":661.816,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":661.996,"high":662.197,"low":661.996,"close":662.197,"volume":0.026399999856948853},{"timestamp":1742403120000,"open":662.016,"high":662.016,"low":662.016,"close":662.016,"volume":0.013199999928474426},{"timestamp":1742403180000,"open":662.197,"high":662.197,"low":662.197,"close":662.197,"volume":0.013199999928474426},{"timestamp":1742403240000,"open":662.197,"high":662.667,"low":662.197,"close":662.666,"volume":0.052799999713897705},{"timestamp":1742403300000,"open":662.667,"high":662.667,"low":662.667,"close":662.667,"volume":0.026399999856948853},{"timestamp":1742403360000,"open":662.457,"high":662.816,"low":662.457,"close":662.816,"volume":0.026399999856948853},{"timestamp":1742403420000,"open":662.776,"high":662.777,"low":662.776,"close":662.776,"volume":0.052799999713897705},{"timestamp":1742403480000,"open":662.67,"high":662.67,"low":661.947,"close":661.947,"volume":0.04859999939799309},{"timestamp":1742403540000,"open":662.667,"high":662.667,"low":661.947,"close":661.947,"volume":0.03959999978542328},{"timestamp":1742403600000,"open":661.947,"high":661.947,"low":661.947,"close":661.947,"volume":0.013199999928474426},{"timestamp":1742403660000,"open":661.946,"high":661.946,"low":661.946,"close":661.946,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":662.516,"high":662.517,"low":661.946,"close":661.946,"volume":0.053700000047683716},{"timestamp":1742403780000,"open":661.947,"high":661.947,"low":660.766,"close":660.766,"volume":0.026399999856948853},{"timestamp":1742403840000,"open":661.137,"high":661.137,"low":661.137,"close":661.137,"volume":0.013199999928474426},{"timestamp":1742403960000,"open":661.136,"high":661.136,"low":660.287,"close":660.287,"volume":0.052799999713897705},{"timestamp":1742404020000,"open":660.287,"high":660.287,"low":660.287,"close":660.287,"volume":0.026399999856948853},{"timestamp":1742404080000,"open":660.287,"high":660.287,"low":660.287,"close":660.287,"volume":0.013199999928474426},{"timestamp":1742404140000,"open":660.287,"high":660.287,"low":660.287,"close":660.287,"volume":0.026399999856948853},{"timestamp":1742404200000,"open":660.286,"high":660.286,"low":660.286,"close":660.286,"volume":0.013199999928474426},{"timestamp":1742404320000,"open":661.146,"high":661.187,"low":660.286,"close":661.186,"volume":0.07919999957084656},{"timestamp":1742404500000,"open":661.187,"high":661.187,"low":661.187,"close":661.187,"volume":0.026399999856948853},{"timestamp":1742404560000,"open":661.187,"high":661.187,"low":661.187,"close":661.187,"volume":0.013199999928474426},{"timestamp":1742404620000,"open":661.187,"high":661.187,"low":661.186,"close":661.186,"volume":0.03959999978542328},{"timestamp":1742404680000,"open":660.047,"high":660.047,"low":660.047,"close":660.047,"volume":0.026399999856948853},{"timestamp":1742404740000,"open":661.257,"high":661.257,"low":660.046,"close":660.046,"volume":0.08820000290870667},{"timestamp":1742404800000,"open":660.046,"high":660.046,"low":660.046,"close":660.046,"volume":0.013199999928474426},{"timestamp":1742404860000,"open":660.047,"high":660.047,"low":660.047,"close":660.047,"volume":0.013199999928474426},{"timestamp":1742404920000,"open":660.047,"high":660.806,"low":660.047,"close":660.806,"volume":0.026399999856948853},{"timestamp":1742404980000,"open":660.807,"high":660.807,"low":660.807,"close":660.807,"volume":0.013199999928474426},{"timestamp":1742405040000,"open":660.046,"high":660.807,"low":660.046,"close":660.807,"volume":0.026399999856948853},{"timestamp":1742405100000,"open":661.146,"high":661.146,"low":660.806,"close":660.976,"volume":0.027300000190734863},{"timestamp":1742405160000,"open":660.977,"high":660.977,"low":660.976,"close":660.976,"volume":0.026399999856948853},{"timestamp":1742405220000,"open":660.976,"high":660.976,"low":660.976,"close":660.976,"volume":0.026399999856948853},{"timestamp":1742405400000,"open":660.807,"high":660.987,"low":660.047,"close":660.047,"volume":0.052799999713897705},{"timestamp":1742405460000,"open":660.047,"high":660.047,"low":660.047,"close":660.047,"volume":0.026399999856948853},{"timestamp":1742405520000,"open":660.047,"high":660.047,"low":660.047,"close":660.047,"volume":0.026399999856948853},{"timestamp":1742405580000,"open":660.046,"high":660.046,"low":660.046,"close":660.046,"volume":0.013199999928474426},{"timestamp":1742405640000,"open":660.047,"high":660.047,"low":660.046,"close":660.046,"volume":0.052799999713897705},{"timestamp":1742405700000,"open":661.736,"high":661.736,"low":660.046,"close":660.046,"volume":0.027300000190734863},{"timestamp":1742405760000,"open":660.046,"high":660.967,"low":660.046,"close":660.967,"volume":0.093299999833107},{"timestamp":1742405820000,"open":660.967,"high":660.967,"low":660.966,"close":660.967,"volume":0.03959999978542328},{"timestamp":1742406000000,"open":661.256,"high":661.256,"low":660.047,"close":660.047,"volume":0.052799999713897705},{"timestamp":1742406060000,"open":660.047,"high":660.047,"low":660.047,"close":660.047,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":660.046,"high":660.046,"low":660.046,"close":660.046,"volume":0.013199999928474426},{"timestamp":1742406180000,"open":660.047,"high":660.047,"low":660.047,"close":660.047,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":660.047,"high":660.047,"low":660.046,"close":660.047,"volume":0.052799999713897705},{"timestamp":1742406300000,"open":660.046,"high":660.366,"low":660.046,"close":660.366,"volume":0.026399999856948853},{"timestamp":1742406360000,"open":660.366,"high":660.366,"low":660.366,"close":660.366,"volume":0.013199999928474426},{"timestamp":1742406420000,"open":660.367,"high":660.367,"low":660.367,"close":660.367,"volume":0.013199999928474426},{"timestamp":1742406480000,"open":660.367,"high":660.367,"low":660.026,"close":660.026,"volume":0.10559999942779541},{"timestamp":1742406540000,"open":660.026,"high":660.087,"low":660.026,"close":660.087,"volume":0.026399999856948853},{"timestamp":1742406600000,"open":660.087,"high":660.087,"low":660.087,"close":660.087,"volume":0.013199999928474426},{"timestamp":1742406780000,"open":660.087,"high":660.247,"low":660.086,"close":660.247,"volume":0.06599999964237213},{"timestamp":1742406840000,"open":660.247,"high":660.417,"low":660.246,"close":660.246,"volume":0.07919999957084656},{"timestamp":1742406900000,"open":660.246,"high":661.057,"low":660.246,"close":661.057,"volume":0.07919999957084656},{"timestamp":1742406960000,"open":661.056,"high":661.286,"low":661.056,"close":661.056,"volume":0.052799999713897705},{"timestamp":1742407020000,"open":661.056,"high":661.056,"low":661.056,"close":661.056,"volume":0.013199999928474426},{"timestamp":1742407080000,"open":661.056,"high":661.447,"low":661.056,"close":661.446,"volume":0.027300000190734863},{"timestamp":1742407140000,"open":661.446,"high":661.446,"low":661.046,"close":661.046,"volume":0.061799999326467514},{"timestamp":1742407200000,"open":660.026,"high":661.606,"low":660.026,"close":660.096,"volume":0.05550000071525574},{"timestamp":1742407260000,"open":660.027,"high":660.027,"low":660.027,"close":660.027,"volume":0.013199999928474426},{"timestamp":1742407320000,"open":661.146,"high":661.146,"low":661.146,"close":661.146,"volume":0.013199999928474426},{"timestamp":1742407380000,"open":661.926,"high":662.366,"low":660.946,"close":661.947,"volume":0.13650000095367432},{"timestamp":1742407440000,"open":662.367,"high":662.367,"low":661.947,"close":661.947,"volume":0.04050000011920929},{"timestamp":1742407500000,"open":662.046,"high":662.197,"low":660.946,"close":662.047,"volume":0.07680000364780426},{"timestamp":1742407560000,"open":662.046,"high":662.046,"low":660.946,"close":660.946,"volume":0.03539999946951866},{"timestamp":1742407620000,"open":661.757,"high":661.757,"low":661.677,"close":661.677,"volume":0.014100000262260437},{"timestamp":1742407680000,"open":660.946,"high":661.677,"low":660.946,"close":660.946,"volume":0.03959999978542328},{"timestamp":1742407740000,"open":661.676,"high":661.676,"low":661.676,"close":661.676,"volume":0.0008999999845400453},{"timestamp":1742407800000,"open":661.756,"high":661.756,"low":661.756,"close":661.756,"volume":0.026399999856948853},{"timestamp":1742407860000,"open":661.677,"high":661.677,"low":661.677,"close":661.677,"volume":0.013199999928474426},{"timestamp":1742407920000,"open":661.826,"high":662.096,"low":661.826,"close":662.096,"volume":0.027300000190734863},{"timestamp":1742407980000,"open":662.097,"high":662.226,"low":660.946,"close":661.756,"volume":0.10740000009536743},{"timestamp":1742408100000,"open":661.757,"high":661.997,"low":661.757,"close":661.997,"volume":0.03959999978542328},{"timestamp":1742408160000,"open":661.997,"high":662.91,"low":661.976,"close":661.977,"volume":0.10140000283718109},{"timestamp":1742408220000,"open":661.886,"high":662.197,"low":661.886,"close":661.996,"volume":0.0414000004529953},{"timestamp":1742408400000,"open":661.997,"high":661.997,"low":661.997,"close":661.997,"volume":0.026399999856948853},{"timestamp":1742408460000,"open":662.477,"high":662.576,"low":662.477,"close":662.576,"volume":0.026399999856948853},{"timestamp":1742408580000,"open":663.527,"high":663.957,"low":662.616,"close":663.177,"volume":0.093299999833107},{"timestamp":1742408640000,"open":663.177,"high":663.177,"low":663.176,"close":663.176,"volume":0.026399999856948853},{"timestamp":1742408700000,"open":663.177,"high":663.177,"low":663.176,"close":663.177,"volume":0.06599999964237213},{"timestamp":1742408760000,"open":663.176,"high":663.176,"low":662.396,"close":662.397,"volume":0.1509000062942505},{"timestamp":1742408820000,"open":662.607,"high":662.957,"low":662.607,"close":662.957,"volume":0.028200000524520874},{"timestamp":1742408880000,"open":662.956,"high":662.956,"low":662.276,"close":662.276,"volume":0.09239999949932098},{"timestamp":1742408940000,"open":662.276,"high":662.276,"low":662.276,"close":662.276,"volume":0.026399999856948853},{"timestamp":1742409000000,"open":662.276,"high":662.477,"low":661.997,"close":662.477,"volume":0.10649999976158142},{"timestamp":1742409060000,"open":662.476,"high":663.267,"low":662.476,"close":663.087,"volume":0.08009999990463257},{"timestamp":1742409120000,"open":663.087,"high":663.567,"low":663.087,"close":663.566,"volume":0.04050000011920929},{"timestamp":1742409180000,"open":663.446,"high":663.457,"low":663.257,"close":663.257,"volume":0.053700000047683716},{"timestamp":1742409240000,"open":663.257,"high":663.257,"low":663.256,"close":663.256,"volume":0.06599999964237213},{"timestamp":1742409300000,"open":663.276,"high":663.276,"low":663.276,"close":663.276,"volume":0.0008999999845400453},{"timestamp":1742409360000,"open":663.567,"high":663.737,"low":663.567,"close":663.736,"volume":0.10649999976158142},{"timestamp":1742409420000,"open":663.756,"high":663.757,"low":663.736,"close":663.736,"volume":0.04050000011920929},{"timestamp":1742409480000,"open":663.736,"high":663.737,"low":663.736,"close":663.737,"volume":0.03959999978542328},{"timestamp":1742409540000,"open":663.567,"high":663.587,"low":663.086,"close":663.087,"volume":0.07590000331401825},{"timestamp":1742409600000,"open":663.417,"high":663.417,"low":663.417,"close":663.417,"volume":0.013199999928474426},{"timestamp":1742409720000,"open":663.336,"high":663.946,"low":663.336,"close":663.457,"volume":0.053700000047683716},{"timestamp":1742409780000,"open":663.757,"high":663.757,"low":663.456,"close":663.456,"volume":0.04050000011920929},{"timestamp":1742409840000,"open":663.456,"high":663.766,"low":663.456,"close":663.766,"volume":0.08190000057220459},{"timestamp":1742409900000,"open":663.767,"high":663.947,"low":663.767,"close":663.946,"volume":0.1451999992132187},{"timestamp":1742409960000,"open":663.747,"high":663.747,"low":663.126,"close":663.127,"volume":0.061799999326467514},{"timestamp":1742410020000,"open":663.127,"high":663.337,"low":663.086,"close":663.337,"volume":0.07500000298023224},{"timestamp":1742410080000,"open":663.336,"high":663.347,"low":663.336,"close":663.347,"volume":0.0414000004529953},{"timestamp":1742410140000,"open":664.327,"high":664.657,"low":664.326,"close":664.437,"volume":0.12960000336170197},{"timestamp":1742410200000,"open":664.436,"high":664.466,"low":664.436,"close":664.466,"volume":0.026399999856948853},{"timestamp":1742410260000,"open":664.627,"high":664.637,"low":664.627,"close":664.637,"volume":0.014100000262260437},{"timestamp":1742410320000,"open":664.637,"high":664.827,"low":664.636,"close":664.827,"volume":0.06780000030994415},{"timestamp":1742410380000,"open":664.826,"high":666.026,"low":664.826,"close":665.786,"volume":0.1347000002861023},{"timestamp":1742410440000,"open":665.787,"high":665.787,"low":665.346,"close":665.346,"volume":0.031199999153614044},{"timestamp":1742410500000,"open":665.347,"high":665.347,"low":664.437,"close":665.297,"volume":0.11640000343322754},{"timestamp":1742410560000,"open":664.806,"high":665.167,"low":664.806,"close":665.117,"volume":0.08009999990463257},{"timestamp":1742410620000,"open":665.117,"high":665.157,"low":665.117,"close":665.156,"volume":0.027300000190734863},{"timestamp":1742410680000,"open":664.807,"high":664.807,"low":664.807,"close":664.807,"volume":0.013199999928474426},{"timestamp":1742410740000,"open":665.177,"high":665.776,"low":665.177,"close":665.776,"volume":0.04050000011920929},{"timestamp":1742410800000,"open":665.866,"high":666.627,"low":665.866,"close":666.147,"volume":0.05550000071525574},{"timestamp":1742410860000,"open":666.137,"high":666.147,"low":666.137,"close":666.137,"volume":0.07919999957084656},{"timestamp":1742410920000,"open":666.137,"high":666.137,"low":666.136,"close":666.136,"volume":0.026399999856948853},{"timestamp":1742410980000,"open":666.136,"high":666.137,"low":665.936,"close":666.137,"volume":0.08009999990463257},{"timestamp":1742411040000,"open":664.806,"high":666.63,"low":664.806,"close":666.136,"volume":0.053700000047683716},{"timestamp":1742411100000,"open":666.136,"high":667.056,"low":666.136,"close":666.837,"volume":0.06960000097751617},{"timestamp":1742411160000,"open":667.236,"high":667.377,"low":666.456,"close":666.457,"volume":0.08009999990463257},{"timestamp":1742411220000,"open":666.456,"high":667.107,"low":666.086,"close":667.107,"volume":0.093299999833107},{"timestamp":1742411280000,"open":667.417,"high":668.206,"low":667.416,"close":668.206,"volume":0.11550000309944153},{"timestamp":1742411340000,"open":668.207,"high":668.207,"low":666.136,"close":667.857,"volume":0.0414000004529953},{"timestamp":1742411400000,"open":668.036,"high":668.057,"low":667.856,"close":667.857,"volume":0.08190000057220459},{"timestamp":1742411460000,"open":668.057,"high":668.846,"low":667.097,"close":668.307,"volume":0.08100000023841858},{"timestamp":1742411520000,"open":668.306,"high":668.306,"low":668.306,"close":668.306,"volume":0.013199999928474426},{"timestamp":1742411580000,"open":668.306,"high":668.307,"low":667.096,"close":668.186,"volume":0.08910000324249268},{"timestamp":1742411640000,"open":668.625,"high":669.717,"low":666.477,"close":668.836,"volume":0.05460000038146973},{"timestamp":1742411700000,"open":669.616,"high":669.647,"low":668.326,"close":669.406,"volume":0.10649999976158142},{"timestamp":1742411760000,"open":669.646,"high":669.676,"low":668.326,"close":669.246,"volume":0.11640000343322754},{"timestamp":1742411820000,"open":669.256,"high":669.276,"low":669.256,"close":669.276,"volume":0.15929999947547913},{"timestamp":1742411880000,"open":669.567,"high":669.847,"low":668.326,"close":668.326,"volume":0.1518000066280365},{"timestamp":1742411940000,"open":669.206,"high":669.227,"low":668.327,"close":668.327,"volume":0.06689999997615814},{"timestamp":1742412000000,"open":669.226,"high":669.227,"low":669.226,"close":669.227,"volume":0.027300000190734863},{"timestamp":1742412060000,"open":669.416,"high":669.607,"low":669.226,"close":669.607,"volume":0.06689999997615814},{"timestamp":1742412120000,"open":669.426,"high":671.107,"low":669.426,"close":671.107,"volume":0.14880000054836273},{"timestamp":1742412180000,"open":670.917,"high":670.926,"low":670.306,"close":670.926,"volume":0.07259999960660934},{"timestamp":1742412240000,"open":670.927,"high":670.927,"low":670.057,"close":670.567,"volume":0.03629999980330467},{"timestamp":1742412300000,"open":670.697,"high":670.776,"low":670.056,"close":670.776,"volume":0.06689999997615814},{"timestamp":1742412360000,"open":670.946,"high":670.947,"low":670.776,"close":670.787,"volume":0.1551000028848648},{"timestamp":1742412420000,"open":670.057,"high":671.077,"low":670.057,"close":671.076,"volume":0.093299999833107},{"timestamp":1742412480000,"open":671.087,"high":672.137,"low":671.086,"close":671.087,"volume":0.2337000072002411},{"timestamp":1742412540000,"open":671.087,"high":671.477,"low":671.086,"close":671.477,"volume":0.06599999964237213},{"timestamp":1742412660000,"open":671.476,"high":672.297,"low":671.476,"close":671.527,"volume":0.06449999660253525},{"timestamp":1742412720000,"open":671.527,"high":672.527,"low":671.527,"close":672.377,"volume":0.09600000083446503},{"timestamp":1742412780000,"open":672.987,"high":672.997,"low":672.987,"close":672.997,"volume":0.026399999856948853},{"timestamp":1742412840000,"open":672.997,"high":673.347,"low":672.997,"close":673.347,"volume":0.028200000524520874},{"timestamp":1742412900000,"open":673.176,"high":673.176,"low":672.296,"close":672.296,"volume":0.052799999713897705},{"timestamp":1742412960000,"open":672.296,"high":673.156,"low":672.296,"close":672.787,"volume":0.13950000703334808},{"timestamp":1742413020000,"open":673.047,"high":673.736,"low":672.296,"close":673.736,"volume":0.05640000104904175},{"timestamp":1742413080000,"open":673.496,"high":673.746,"low":673.496,"close":673.736,"volume":0.028200000524520874},{"timestamp":1742413140000,"open":673.736,"high":673.736,"low":672.246,"close":672.247,"volume":0.13199999928474426},{"timestamp":1742413200000,"open":672.246,"high":673.217,"low":672.246,"close":673.037,"volume":0.14190000295639038},{"timestamp":1742413260000,"open":673.037,"high":673.517,"low":672.716,"close":673.517,"volume":0.19740000367164612},{"timestamp":1742413320000,"open":673.517,"high":673.517,"low":672.717,"close":672.786,"volume":0.11640000343322754},{"timestamp":1742413380000,"open":672.787,"high":673.206,"low":672.787,"close":672.806,"volume":0.11969999969005585},{"timestamp":1742413440000,"open":672.796,"high":674.126,"low":672.796,"close":674.126,"volume":0.1842000037431717},{"timestamp":1742413500000,"open":674.136,"high":674.137,"low":673.356,"close":673.356,"volume":0.06689999997615814},{"timestamp":1742413560000,"open":673.356,"high":674.037,"low":673.356,"close":673.357,"volume":0.1965000033378601},{"timestamp":1742413620000,"open":673.356,"high":673.357,"low":672.776,"close":672.777,"volume":0.13680000603199005},{"timestamp":1742413680000,"open":672.907,"high":673.017,"low":672.247,"close":672.777,"volume":0.16019999980926514},{"timestamp":1742413740000,"open":672.676,"high":673.046,"low":672.246,"close":672.246,"volume":0.12960000336170197},{"timestamp":1742413800000,"open":672.247,"high":672.247,"low":671.386,"close":671.386,"volume":0.15479999780654907},{"timestamp":1742413860000,"open":671.387,"high":671.647,"low":669.956,"close":671.297,"volume":0.20520000159740448},{"timestamp":1742413920000,"open":671.526,"high":671.527,"low":671.296,"close":671.297,"volume":0.11879999935626984},{"timestamp":1742413980000,"open":671.297,"high":672.716,"low":671.297,"close":672.486,"volume":0.13289999961853027},{"timestamp":1742414040000,"open":672.487,"high":673.206,"low":671.426,"close":673.097,"volume":0.1728000044822693},{"timestamp":1742414100000,"open":672.952,"high":673.092,"low":670.927,"close":670.927,"volume":0.3192000091075897},{"timestamp":1742414160000,"open":670.996,"high":671.997,"low":670.926,"close":671.997,"volume":0.08190000057220459},{"timestamp":1742414220000,"open":670.926,"high":671.997,"low":670.926,"close":671.527,"volume":0.20340000092983246},{"timestamp":1742414280000,"open":671.146,"high":671.867,"low":670.926,"close":671.377,"volume":0.4596000015735626},{"timestamp":1742414340000,"open":671.377,"high":672.017,"low":669.316,"close":669.777,"volume":0.5004000067710876}]