[{"timestamp":1742391000000,"open":387.914,"high":387.914,"low":384.034,"close":384.034,"volume":0.10649999976158142},{"timestamp":1742391060000,"open":386.364,"high":386.364,"low":386.364,"close":386.364,"volume":0.013199999928474426},{"timestamp":1742391120000,"open":390.174,"high":390.174,"low":389.674,"close":389.674,"volume":0.06599999964237213},{"timestamp":1742391180000,"open":389.714,"high":389.714,"low":389.714,"close":389.714,"volume":0.0008999999845400453},{"timestamp":1742391240000,"open":390.584,"high":394.104,"low":389.714,"close":392.514,"volume":0.11969999969005585},{"timestamp":1742391360000,"open":392.514,"high":393.614,"low":391.744,"close":391.744,"volume":0.08009999990463257},{"timestamp":1742391420000,"open":390.574,"high":390.694,"low":390.574,"close":390.694,"volume":0.026399999856948853},{"timestamp":1742391480000,"open":391.294,"high":391.294,"low":391.294,"close":391.294,"volume":0.0008999999845400453},{"timestamp":1742391540000,"open":392.314,"high":392.604,"low":390.784,"close":390.784,"volume":0.08009999990463257},{"timestamp":1742391600000,"open":392.384,"high":392.384,"low":392.384,"close":392.384,"volume":0.052799999713897705},{"timestamp":1742391660000,"open":392.384,"high":393.914,"low":390.784,"close":390.784,"volume":0.07919999957084656},{"timestamp":1742391720000,"open":390.784,"high":390.784,"low":390.784,"close":390.784,"volume":0.013199999928474426},{"timestamp":1742391780000,"open":390.264,"high":391.514,"low":390.264,"close":391.514,"volume":0.06599999964237213},{"timestamp":1742391840000,"open":391.514,"high":391.514,"low":391.514,"close":391.514,"volume":0.09239999949932098},{"timestamp":1742391900000,"open":391.514,"high":391.514,"low":391.514,"close":391.514,"volume":0.09239999949932098},{"timestamp":1742391960000,"open":391.514,"high":391.514,"low":391.514,"close":391.514,"volume":0.07919999957084656},{"timestamp":1742392020000,"open":391.604,"high":393.074,"low":390.034,"close":393.074,"volume":0.06689999997615814},{"timestamp":1742392080000,"open":393.714,"high":393.714,"low":393.714,"close":393.714,"volume":0.013199999928474426},{"timestamp":1742392200000,"open":393.914,"high":393.914,"low":393.714,"close":393.714,"volume":0.052799999713897705},{"timestamp":1742392260000,"open":393.714,"high":394.304,"low":393.714,"close":394.304,"volume":0.03959999978542328},{"timestamp":1742392320000,"open":394.304,"high":394.464,"low":393.074,"close":393.074,"volume":0.052799999713897705},{"timestamp":1742392380000,"open":393.064,"high":393.064,"low":393.064,"close":393.064,"volume":0.013199999928474426},{"timestamp":1742392440000,"open":393.464,"high":393.474,"low":393.454,"close":393.454,"volume":0.08009999990463257},{"timestamp":1742392560000,"open":394.184,"high":394.184,"low":394.074,"close":394.074,"volume":0.04050000011920929},{"timestamp":1742392620000,"open":394.094,"high":394.094,"low":393.454,"close":393.454,"volume":0.03959999978542328},{"timestamp":1742392740000,"open":393.714,"high":394.144,"low":393.714,"close":394.144,"volume":0.026399999856948853},{"timestamp":1742392860000,"open":394.594,"high":394.594,"low":394.594,"close":394.594,"volume":0.013199999928474426},{"timestamp":1742392920000,"open":394.774,"high":394.834,"low":393.774,"close":393.774,"volume":0.06689999997615814},{"timestamp":1742392980000,"open":394.434,"high":394.434,"low":393.044,"close":393.044,"volume":0.08820000290870667},{"timestamp":1742393040000,"open":393.774,"high":393.774,"low":393.044,"close":393.774,"volume":0.03959999978542328},{"timestamp":1742393100000,"open":394.264,"high":394.734,"low":393.044,"close":393.044,"volume":0.13199999928474426},{"timestamp":1742393160000,"open":393.774,"high":393.774,"low":393.044,"close":393.044,"volume":0.026399999856948853},{"timestamp":1742393220000,"open":393.044,"high":393.044,"low":393.044,"close":393.044,"volume":0.013199999928474426},{"timestamp":1742393280000,"open":393.044,"high":393.044,"low":391.994,"close":391.994,"volume":0.07500000298023224},{"timestamp":1742393340000,"open":392.034,"high":392.034,"low":391.994,"close":391.994,"volume":0.052799999713897705},{"timestamp":1742393400000,"open":391.614,"high":393.174,"low":391.614,"close":392.184,"volume":0.06780000030994415},{"timestamp":1742393460000,"open":392.184,"high":392.184,"low":392.184,"close":392.184,"volume":0.013199999928474426},{"timestamp":1742393580000,"open":392.184,"high":392.184,"low":391.614,"close":391.614,"volume":0.052799999713897705},{"timestamp":1742393700000,"open":391.614,"high":392.734,"low":391.614,"close":392.124,"volume":0.093299999833107},{"timestamp":1742393760000,"open":391.614,"high":391.614,"low":391.614,"close":391.614,"volume":0.013199999928474426},{"timestamp":1742393820000,"open":392.124,"high":392.124,"low":391.614,"close":391.614,"volume":0.026399999856948853},{"timestamp":1742393940000,"open":391.614,"high":391.614,"low":391.614,"close":391.614,"volume":0.013199999928474426},{"timestamp":1742394180000,"open":391.614,"high":393.364,"low":391.614,"close":393.364,"volume":0.026399999856948853},{"timestamp":1742394540000,"open":393.364,"high":393.364,"low":391.614,"close":392.594,"volume":0.06599999964237213},{"timestamp":1742394600000,"open":393.314,"high":393.314,"low":391.614,"close":391.614,"volume":0.027300000190734863},{"timestamp":1742394720000,"open":392.324,"high":392.324,"low":392.324,"close":392.324,"volume":0.03959999978542328},{"timestamp":1742394960000,"open":392.324,"high":392.324,"low":392.324,"close":392.324,"volume":0.013199999928474426},{"timestamp":1742395020000,"open":392.324,"high":392.324,"low":391.414,"close":391.414,"volume":0.06599999964237213},{"timestamp":1742395140000,"open":391.414,"high":391.414,"low":388.414,"close":389.194,"volume":0.1551000028848648},{"timestamp":1742395200000,"open":387.394,"high":387.394,"low":386.864,"close":386.864,"volume":0.026399999856948853},{"timestamp":1742395260000,"open":388.134,"high":389.724,"low":387.484,"close":387.484,"volume":0.14100000262260437},{"timestamp":1742395320000,"open":387.484,"high":387.484,"low":387.484,"close":387.484,"volume":0.013199999928474426},{"timestamp":1742395380000,"open":387.484,"high":387.484,"low":387.484,"close":387.484,"volume":0.026399999856948853},{"timestamp":1742395440000,"open":387.904,"high":387.904,"low":387.904,"close":387.904,"volume":0.013199999928474426},{"timestamp":1742395500000,"open":387.484,"high":387.484,"low":387.484,"close":387.484,"volume":0.013199999928474426},{"timestamp":1742395560000,"open":387.484,"high":387.484,"low":387.484,"close":387.484,"volume":0.026399999856948853},{"timestamp":1742395620000,"open":387.484,"high":387.484,"low":386.344,"close":387.484,"volume":0.052799999713897705},{"timestamp":1742395680000,"open":386.344,"high":387.484,"low":386.344,"close":387.484,"volume":0.014100000262260437},{"timestamp":1742395860000,"open":387.504,"high":387.504,"low":387.504,"close":387.504,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":387.504,"high":387.504,"low":387.504,"close":387.504,"volume":0.013199999928474426},{"timestamp":1742395980000,"open":387.484,"high":387.484,"low":385.554,"close":385.554,"volume":0.13199999928474426},{"timestamp":1742396040000,"open":385.554,"high":385.724,"low":385.554,"close":385.724,"volume":0.03959999978542328},{"timestamp":1742396100000,"open":385.724,"high":385.724,"low":385.724,"close":385.724,"volume":0.013199999928474426},{"timestamp":1742396160000,"open":385.944,"high":385.944,"low":385.944,"close":385.944,"volume":0.013199999928474426},{"timestamp":1742396220000,"open":385.724,"high":385.724,"low":385.724,"close":385.724,"volume":0.03959999978542328},{"timestamp":1742396280000,"open":386.874,"high":387.604,"low":386.144,"close":386.884,"volume":0.11969999969005585},{"timestamp":1742396340000,"open":386.894,"high":387.384,"low":385.654,"close":387.384,"volume":0.028200000524520874},{"timestamp":1742396400000,"open":387.384,"high":388.354,"low":387.384,"close":387.644,"volume":0.05460000038146973},{"timestamp":1742396460000,"open":388.364,"high":388.364,"low":388.364,"close":388.364,"volume":0.027300000190734863},{"timestamp":1742396520000,"open":388.364,"high":389.314,"low":388.364,"close":389.314,"volume":0.027300000190734863},{"timestamp":1742396580000,"open":387.134,"high":390.244,"low":387.134,"close":389.384,"volume":0.053700000047683716},{"timestamp":1742396700000,"open":389.914,"high":389.914,"low":389.914,"close":389.914,"volume":0.013199999928474426},{"timestamp":1742396760000,"open":389.384,"high":389.384,"low":389.094,"close":389.094,"volume":0.026399999856948853},{"timestamp":1742396820000,"open":389.384,"high":389.384,"low":389.384,"close":389.384,"volume":0.013199999928474426},{"timestamp":1742397060000,"open":389.424,"high":389.424,"low":389.424,"close":389.424,"volume":0.013199999928474426},{"timestamp":1742397120000,"open":389.424,"high":389.424,"low":389.424,"close":389.424,"volume":0.013199999928474426},{"timestamp":1742397180000,"open":389.424,"high":390.164,"low":389.424,"close":389.944,"volume":0.03629999980330467},{"timestamp":1742397300000,"open":390.434,"high":390.434,"low":389.944,"close":389.974,"volume":0.10140000283718109},{"timestamp":1742397360000,"open":390.024,"high":390.024,"low":390.024,"close":390.024,"volume":0.013199999928474426},{"timestamp":1742397420000,"open":389.224,"high":389.434,"low":389.224,"close":389.434,"volume":0.04050000011920929},{"timestamp":1742397480000,"open":389.434,"high":389.434,"low":389.434,"close":389.434,"volume":0.026399999856948853},{"timestamp":1742397540000,"open":389.434,"high":389.434,"low":388.434,"close":388.614,"volume":0.11879999935626984},{"timestamp":1742397600000,"open":388.614,"high":388.614,"low":388.614,"close":388.614,"volume":0.013199999928474426},{"timestamp":1742397660000,"open":388.614,"high":388.614,"low":388.614,"close":388.614,"volume":0.013199999928474426},{"timestamp":1742397720000,"open":388.614,"high":388.614,"low":388.454,"close":388.454,"volume":0.052799999713897705},{"timestamp":1742397780000,"open":388.254,"high":388.814,"low":387.084,"close":388.814,"volume":0.1451999992132187},{"timestamp":1742397840000,"open":386.704,"high":387.944,"low":386.704,"close":387.944,"volume":0.027300000190734863},{"timestamp":1742397900000,"open":387.934,"high":387.934,"low":387.464,"close":387.464,"volume":0.07919999957084656},{"timestamp":1742397960000,"open":387.464,"high":387.464,"low":386.614,"close":387.464,"volume":0.04050000011920929},{"timestamp":1742398020000,"open":387.774,"high":387.774,"low":387.774,"close":387.774,"volume":0.026399999856948853},{"timestamp":1742398140000,"open":387.774,"high":388.494,"low":387.774,"close":388.494,"volume":0.053700000047683716},{"timestamp":1742398200000,"open":386.724,"high":388.824,"low":386.724,"close":387.124,"volume":0.061799999326467514},{"timestamp":1742398260000,"open":387.124,"high":387.124,"low":387.124,"close":387.124,"volume":0.03959999978542328},{"timestamp":1742398320000,"open":388.624,"high":388.624,"low":387.124,"close":387.124,"volume":0.04050000011920929},{"timestamp":1742398380000,"open":387.124,"high":387.124,"low":387.124,"close":387.124,"volume":0.013199999928474426},{"timestamp":1742398500000,"open":387.124,"high":387.124,"low":386.954,"close":386.954,"volume":0.07919999957084656},{"timestamp":1742398560000,"open":387.194,"high":387.194,"low":386.944,"close":386.944,"volume":0.03959999978542328},{"timestamp":1742398620000,"open":386.714,"high":386.794,"low":386.324,"close":386.324,"volume":0.09239999949932098},{"timestamp":1742398800000,"open":385.874,"high":386.324,"low":385.874,"close":386.324,"volume":0.052799999713897705},{"timestamp":1742398860000,"open":386.324,"high":386.324,"low":386.324,"close":386.324,"volume":0.03959999978542328},{"timestamp":1742398920000,"open":386.324,"high":386.324,"low":385.914,"close":385.914,"volume":0.04859999939799309},{"timestamp":1742398980000,"open":386.014,"high":386.014,"low":386.014,"close":386.014,"volume":0.013199999928474426},{"timestamp":1742399040000,"open":386.014,"high":386.014,"low":385.914,"close":385.914,"volume":0.03959999978542328},{"timestamp":1742399100000,"open":385.914,"high":385.914,"low":385.164,"close":385.264,"volume":0.052799999713897705},{"timestamp":1742399160000,"open":385.264,"high":385.264,"low":385.254,"close":385.254,"volume":0.052799999713897705},{"timestamp":1742399220000,"open":385.264,"high":385.264,"low":385.264,"close":385.264,"volume":0.026399999856948853},{"timestamp":1742399280000,"open":386.194,"high":386.194,"low":385.814,"close":385.814,"volume":0.052799999713897705},{"timestamp":1742399340000,"open":385.814,"high":385.964,"low":385.814,"close":385.814,"volume":0.052799999713897705},{"timestamp":1742399460000,"open":385.814,"high":386.274,"low":385.814,"close":386.044,"volume":0.0575999990105629},{"timestamp":1742399520000,"open":386.044,"high":386.044,"low":386.044,"close":386.044,"volume":0.026399999856948853},{"timestamp":1742399580000,"open":386.044,"high":386.044,"low":386.044,"close":386.044,"volume":0.026399999856948853},{"timestamp":1742399640000,"open":386.044,"high":386.044,"low":386.044,"close":386.044,"volume":0.026399999856948853},{"timestamp":1742399700000,"open":386.044,"high":386.044,"low":386.044,"close":386.044,"volume":0.052799999713897705},{"timestamp":1742399760000,"open":385.034,"high":385.434,"low":385.034,"close":385.434,"volume":0.026399999856948853},{"timestamp":1742399820000,"open":385.584,"high":385.584,"low":385.434,"close":385.434,"volume":0.07919999957084656},{"timestamp":1742399880000,"open":385.074,"high":385.824,"low":385.064,"close":385.074,"volume":0.1460999995470047},{"timestamp":1742399940000,"open":385.994,"high":385.994,"low":385.074,"close":385.074,"volume":0.07919999957084656},{"timestamp":1742400000000,"open":385.224,"high":385.724,"low":385.224,"close":385.724,"volume":0.03959999978542328},{"timestamp":1742400060000,"open":385.714,"high":387.144,"low":385.714,"close":387.144,"volume":0.06689999997615814},{"timestamp":1742400120000,"open":387.144,"high":387.144,"low":387.144,"close":387.144,"volume":0.026399999856948853},{"timestamp":1742400180000,"open":387.004,"high":387.004,"low":387.004,"close":387.004,"volume":0.026399999856948853},{"timestamp":1742400240000,"open":386.064,"high":386.234,"low":386.064,"close":386.234,"volume":0.026399999856948853},{"timestamp":1742400300000,"open":385.974,"high":385.974,"low":385.974,"close":385.974,"volume":0.013199999928474426},{"timestamp":1742400360000,"open":386.234,"high":386.234,"low":386.114,"close":386.114,"volume":0.052799999713897705},{"timestamp":1742400480000,"open":386.114,"high":386.114,"low":386.114,"close":386.114,"volume":0.013199999928474426},{"timestamp":1742400540000,"open":386.114,"high":386.114,"low":386.114,"close":386.114,"volume":0.013199999928474426},{"timestamp":1742400600000,"open":386.234,"high":387.054,"low":385.974,"close":385.974,"volume":0.1023000031709671},{"timestamp":1742400660000,"open":385.974,"high":385.974,"low":385.974,"close":385.974,"volume":0.026399999856948853},{"timestamp":1742400720000,"open":385.784,"high":385.784,"low":385.784,"close":385.784,"volume":0.013199999928474426},{"timestamp":1742400780000,"open":384.874,"high":385.684,"low":384.874,"close":384.874,"volume":0.052799999713897705},{"timestamp":1742400840000,"open":385.684,"high":385.684,"low":384.874,"close":384.874,"volume":0.014100000262260437},{"timestamp":1742400900000,"open":385.714,"high":385.714,"low":384.874,"close":384.874,"volume":0.026399999856948853},{"timestamp":1742400960000,"open":384.874,"high":384.874,"low":384.834,"close":384.834,"volume":0.07500000298023224},{"timestamp":1742401020000,"open":384.874,"high":384.874,"low":384.874,"close":384.874,"volume":0.0008999999845400453},{"timestamp":1742401080000,"open":384.834,"high":384.834,"low":384.834,"close":384.834,"volume":0.013199999928474426},{"timestamp":1742401260000,"open":384.874,"high":384.894,"low":384.874,"close":384.894,"volume":0.014100000262260437},{"timestamp":1742401320000,"open":384.884,"high":384.884,"low":384.884,"close":384.884,"volume":0.013199999928474426},{"timestamp":1742401440000,"open":384.884,"high":384.884,"low":384.064,"close":384.064,"volume":0.04439999908208847},{"timestamp":1742401500000,"open":383.204,"high":384.394,"low":383.204,"close":384.394,"volume":0.027300000190734863},{"timestamp":1742401560000,"open":384.064,"high":384.064,"low":384.064,"close":384.064,"volume":0.013199999928474426},{"timestamp":1742401620000,"open":384.404,"high":384.404,"low":384.404,"close":384.404,"volume":0.013199999928474426},{"timestamp":1742401680000,"open":384.064,"high":384.064,"low":384.064,"close":384.064,"volume":0.026399999856948853},{"timestamp":1742401740000,"open":384.374,"high":384.374,"low":384.374,"close":384.374,"volume":0.0008999999845400453},{"timestamp":1742401800000,"open":384.754,"high":384.754,"low":384.374,"close":384.374,"volume":0.03959999978542328},{"timestamp":1742401860000,"open":383.504,"high":384.794,"low":383.344,"close":384.794,"volume":0.06599999964237213},{"timestamp":1742401920000,"open":384.794,"high":384.794,"low":383.264,"close":384.794,"volume":0.09239999949932098},{"timestamp":1742401980000,"open":383.904,"high":384.214,"low":383.904,"close":384.214,"volume":0.026399999856948853},{"timestamp":1742402040000,"open":383.904,"high":384.944,"low":383.904,"close":384.814,"volume":0.094200000166893},{"timestamp":1742402100000,"open":384.934,"high":384.934,"low":384.934,"close":384.934,"volume":0.013199999928474426},{"timestamp":1742402160000,"open":384.934,"high":385.094,"low":384.934,"close":385.094,"volume":0.03959999978542328},{"timestamp":1742402220000,"open":385.124,"high":385.124,"low":385.124,"close":385.124,"volume":0.026399999856948853},{"timestamp":1742402280000,"open":385.124,"high":385.124,"low":383.904,"close":384.044,"volume":0.13199999928474426},{"timestamp":1742402340000,"open":384.044,"high":384.044,"low":383.364,"close":384.044,"volume":0.06599999964237213},{"timestamp":1742402400000,"open":383.364,"high":384.044,"low":383.364,"close":384.044,"volume":0.06599999964237213},{"timestamp":1742402460000,"open":383.364,"high":384.044,"low":383.364,"close":384.044,"volume":0.026399999856948853},{"timestamp":1742402580000,"open":384.044,"high":384.044,"low":384.044,"close":384.044,"volume":0.026399999856948853},{"timestamp":1742402700000,"open":384.044,"high":384.044,"low":384.044,"close":384.044,"volume":0.026399999856948853},{"timestamp":1742402760000,"open":384.044,"high":384.044,"low":383.364,"close":384.044,"volume":0.03959999978542328},{"timestamp":1742402820000,"open":384.354,"high":384.354,"low":384.354,"close":384.354,"volume":0.026399999856948853},{"timestamp":1742402880000,"open":384.674,"high":384.684,"low":384.474,"close":384.664,"volume":0.09239999949932098},{"timestamp":1742403000000,"open":384.694,"high":384.694,"low":384.694,"close":384.694,"volume":0.013199999928474426},{"timestamp":1742403060000,"open":384.694,"high":384.694,"low":384.694,"close":384.694,"volume":0.026399999856948853},{"timestamp":1742403180000,"open":384.664,"high":384.664,"low":384.664,"close":384.664,"volume":0.013199999928474426},{"timestamp":1742403240000,"open":384.854,"high":385.274,"low":384.854,"close":384.854,"volume":0.03959999978542328},{"timestamp":1742403300000,"open":384.854,"high":384.854,"low":384.854,"close":384.854,"volume":0.013199999928474426},{"timestamp":1742403420000,"open":384.664,"high":384.664,"low":384.664,"close":384.664,"volume":0.026399999856948853},{"timestamp":1742403480000,"open":384.664,"high":384.664,"low":384.664,"close":384.664,"volume":0.013199999928474426},{"timestamp":1742403600000,"open":384.664,"high":384.664,"low":384.664,"close":384.664,"volume":0.013199999928474426},{"timestamp":1742403660000,"open":384.664,"high":384.664,"low":384.664,"close":384.664,"volume":0.013199999928474426},{"timestamp":1742403780000,"open":384.664,"high":384.664,"low":383.964,"close":383.964,"volume":0.03959999978542328},{"timestamp":1742403840000,"open":384.134,"high":384.834,"low":384.134,"close":384.834,"volume":0.06689999997615814},{"timestamp":1742403900000,"open":384.554,"high":384.554,"low":384.554,"close":384.554,"volume":0.026399999856948853},{"timestamp":1742404020000,"open":384.834,"high":384.834,"low":384.834,"close":384.834,"volume":0.026399999856948853},{"timestamp":1742404080000,"open":384.834,"high":384.834,"low":384.834,"close":384.834,"volume":0.013199999928474426},{"timestamp":1742404140000,"open":384.834,"high":384.834,"low":384.834,"close":384.834,"volume":0.013199999928474426},{"timestamp":1742404200000,"open":384.844,"high":384.844,"low":384.844,"close":384.844,"volume":0.013199999928474426},{"timestamp":1742404320000,"open":384.844,"high":384.844,"low":384.134,"close":384.524,"volume":0.07590000331401825},{"timestamp":1742404380000,"open":384.524,"high":384.524,"low":384.304,"close":384.304,"volume":0.03959999978542328},{"timestamp":1742404440000,"open":384.304,"high":384.304,"low":384.304,"close":384.304,"volume":0.03959999978542328},{"timestamp":1742404680000,"open":384.774,"high":384.774,"low":384.594,"close":384.714,"volume":0.09239999949932098},{"timestamp":1742404860000,"open":384.854,"high":385.914,"low":384.854,"close":385.914,"volume":0.07919999957084656},{"timestamp":1742404920000,"open":385.714,"high":385.924,"low":385.714,"close":385.714,"volume":0.06689999997615814},{"timestamp":1742405040000,"open":385.714,"high":385.714,"low":385.114,"close":385.114,"volume":0.052799999713897705},{"timestamp":1742405100000,"open":385.114,"high":385.114,"low":385.114,"close":385.114,"volume":0.013199999928474426},{"timestamp":1742405160000,"open":385.114,"high":385.114,"low":385.114,"close":385.114,"volume":0.026399999856948853},{"timestamp":1742405220000,"open":385.114,"high":385.114,"low":385.114,"close":385.114,"volume":0.026399999856948853},{"timestamp":1742405340000,"open":385.114,"high":385.114,"low":385.114,"close":385.114,"volume":0.03959999978542328},{"timestamp":1742405400000,"open":385.114,"high":385.114,"low":385.114,"close":385.114,"volume":0.026399999856948853},{"timestamp":1742405460000,"open":385.114,"high":385.114,"low":385.114,"close":385.114,"volume":0.013199999928474426},{"timestamp":1742405520000,"open":384.934,"high":384.934,"low":384.594,"close":384.594,"volume":0.06599999964237213},{"timestamp":1742405580000,"open":384.594,"high":384.594,"low":384.594,"close":384.594,"volume":0.026399999856948853},{"timestamp":1742405640000,"open":384.594,"high":384.594,"low":384.594,"close":384.594,"volume":0.013199999928474426},{"timestamp":1742405700000,"open":384.814,"high":385.554,"low":384.814,"close":385.294,"volume":0.052799999713897705},{"timestamp":1742405760000,"open":385.374,"high":385.374,"low":385.374,"close":385.374,"volume":0.07919999957084656},{"timestamp":1742405820000,"open":385.824,"high":385.824,"low":385.374,"close":385.374,"volume":0.026399999856948853},{"timestamp":1742405880000,"open":385.644,"high":385.644,"low":385.644,"close":385.644,"volume":0.06599999964237213},{"timestamp":1742405940000,"open":385.644,"high":385.644,"low":385.644,"close":385.644,"volume":0.052799999713897705},{"timestamp":1742406000000,"open":385.644,"high":385.644,"low":385.374,"close":385.374,"volume":0.026399999856948853},{"timestamp":1742406060000,"open":385.374,"high":385.374,"low":385.374,"close":385.374,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":385.374,"high":385.374,"low":385.354,"close":385.354,"volume":0.052799999713897705},{"timestamp":1742406240000,"open":384.984,"high":384.984,"low":384.984,"close":384.984,"volume":0.013199999928474426},{"timestamp":1742406300000,"open":385.104,"high":385.104,"low":385.104,"close":385.104,"volume":0.013199999928474426},{"timestamp":1742406360000,"open":384.134,"high":384.774,"low":384.134,"close":384.774,"volume":0.06689999997615814},{"timestamp":1742406420000,"open":384.774,"high":384.774,"low":383.684,"close":384.774,"volume":0.07919999957084656},{"timestamp":1742406480000,"open":384.774,"high":384.774,"low":384.554,"close":384.554,"volume":0.03959999978542328},{"timestamp":1742406540000,"open":384.554,"high":384.554,"low":384.244,"close":384.244,"volume":0.026399999856948853},{"timestamp":1742406660000,"open":384.414,"high":385.234,"low":384.414,"close":385.224,"volume":0.0908999964594841},{"timestamp":1742406900000,"open":385.634,"high":385.634,"low":385.224,"close":385.324,"volume":0.03959999978542328},{"timestamp":1742406960000,"open":385.634,"high":385.634,"low":385.634,"close":385.634,"volume":0.013199999928474426},{"timestamp":1742407020000,"open":385.634,"high":385.844,"low":385.634,"close":385.844,"volume":0.04050000011920929},{"timestamp":1742407140000,"open":385.834,"high":385.834,"low":385.834,"close":385.834,"volume":0.013199999928474426},{"timestamp":1742407200000,"open":385.224,"high":385.444,"low":384.294,"close":384.294,"volume":0.07769999653100967},{"timestamp":1742407320000,"open":384.294,"high":384.294,"low":384.294,"close":384.294,"volume":0.013199999928474426},{"timestamp":1742407380000,"open":384.404,"high":384.404,"low":384.294,"close":384.294,"volume":0.014100000262260437},{"timestamp":1742407500000,"open":384.424,"high":384.424,"low":384.424,"close":384.424,"volume":0.013199999928474426},{"timestamp":1742407680000,"open":384.424,"high":384.534,"low":384.424,"close":384.534,"volume":0.027300000190734863},{"timestamp":1742407740000,"open":385.754,"high":385.754,"low":385.744,"close":385.744,"volume":0.04050000011920929},{"timestamp":1742407800000,"open":385.804,"high":386.364,"low":385.804,"close":386.364,"volume":0.09600000083446503},{"timestamp":1742407860000,"open":386.364,"high":386.634,"low":386.014,"close":386.574,"volume":0.12150000035762787},{"timestamp":1742407920000,"open":386.574,"high":386.964,"low":386.574,"close":386.964,"volume":0.06870000064373016},{"timestamp":1742407980000,"open":386.964,"high":386.964,"low":386.954,"close":386.954,"volume":0.07919999957084656},{"timestamp":1742408040000,"open":386.424,"high":386.424,"low":386.054,"close":386.054,"volume":0.06599999964237213},{"timestamp":1742408100000,"open":386.054,"high":386.344,"low":386.054,"close":386.344,"volume":0.03959999978542328},{"timestamp":1742408280000,"open":386.144,"high":386.344,"low":386.144,"close":386.344,"volume":0.03959999978542328},{"timestamp":1742408340000,"open":386.344,"high":386.344,"low":386.344,"close":386.344,"volume":0.013199999928474426},{"timestamp":1742408460000,"open":386.184,"high":386.184,"low":386.184,"close":386.184,"volume":0.026399999856948853},{"timestamp":1742408520000,"open":385.884,"high":385.884,"low":385.874,"close":385.874,"volume":0.06599999964237213},{"timestamp":1742408580000,"open":385.864,"high":385.864,"low":385.034,"close":385.034,"volume":0.07500000298023224},{"timestamp":1742408760000,"open":385.244,"high":385.394,"low":385.244,"close":385.244,"volume":0.03959999978542328},{"timestamp":1742408820000,"open":385.014,"high":385.014,"low":383.914,"close":384.554,"volume":0.13199999928474426},{"timestamp":1742408880000,"open":384.554,"high":384.554,"low":383.824,"close":383.824,"volume":0.03539999946951866},{"timestamp":1742408940000,"open":383.824,"high":384.034,"low":383.824,"close":384.034,"volume":0.03959999978542328},{"timestamp":1742409000000,"open":383.894,"high":384.294,"low":383.894,"close":384.024,"volume":0.0414000004529953},{"timestamp":1742409060000,"open":385.084,"high":385.364,"low":384.024,"close":384.664,"volume":0.05249999836087227},{"timestamp":1742409120000,"open":384.704,"high":384.704,"low":384.584,"close":384.584,"volume":0.026399999856948853},{"timestamp":1742409180000,"open":384.584,"high":384.584,"low":384.584,"close":384.584,"volume":0.013199999928474426},{"timestamp":1742409300000,"open":384.584,"high":384.584,"low":384.584,"close":384.584,"volume":0.013199999928474426},{"timestamp":1742409480000,"open":384.584,"high":384.584,"low":384.584,"close":384.584,"volume":0.026399999856948853},{"timestamp":1742409540000,"open":384.584,"high":384.584,"low":384.584,"close":384.584,"volume":0.026399999856948853},{"timestamp":1742409720000,"open":384.584,"high":384.624,"low":384.584,"close":384.624,"volume":0.014100000262260437},{"timestamp":1742409780000,"open":384.624,"high":384.624,"low":384.624,"close":384.624,"volume":0.013199999928474426},{"timestamp":1742409840000,"open":385.334,"high":385.334,"low":384.814,"close":384.814,"volume":0.053700000047683716},{"timestamp":1742409900000,"open":385.424,"high":385.654,"low":385.424,"close":385.654,"volume":0.026399999856948853},{"timestamp":1742409960000,"open":385.654,"high":385.654,"low":384.824,"close":384.824,"volume":0.04859999939799309},{"timestamp":1742410080000,"open":384.934,"high":385.644,"low":384.934,"close":385.454,"volume":0.052799999713897705},{"timestamp":1742410140000,"open":384.984,"high":384.984,"low":384.984,"close":384.984,"volume":0.013199999928474426},{"timestamp":1742410200000,"open":385.124,"high":385.124,"low":385.124,"close":385.124,"volume":0.013199999928474426},{"timestamp":1742410260000,"open":385.234,"high":386.044,"low":385.234,"close":385.234,"volume":0.03959999978542328},{"timestamp":1742410320000,"open":386.014,"high":386.014,"low":386.014,"close":386.014,"volume":0.052799999713897705},{"timestamp":1742410380000,"open":385.234,"high":386.674,"low":385.234,"close":386.024,"volume":0.06870000064373016},{"timestamp":1742410440000,"open":386.324,"high":387.104,"low":386.324,"close":386.694,"volume":0.06599999964237213},{"timestamp":1742410620000,"open":386.474,"high":386.474,"low":385.934,"close":386.104,"volume":0.10559999942779541},{"timestamp":1742410680000,"open":385.934,"high":385.934,"low":385.564,"close":385.564,"volume":0.03959999978542328},{"timestamp":1742410740000,"open":385.074,"high":385.074,"low":384.744,"close":384.744,"volume":0.03959999978542328},{"timestamp":1742410800000,"open":384.754,"high":385.844,"low":384.754,"close":385.844,"volume":0.05460000038146973},{"timestamp":1742410860000,"open":385.714,"high":385.844,"low":385.714,"close":385.844,"volume":0.027300000190734863},{"timestamp":1742410920000,"open":385.714,"high":385.714,"low":385.714,"close":385.714,"volume":0.013199999928474426},{"timestamp":1742410980000,"open":385.704,"high":385.704,"low":385.704,"close":385.704,"volume":0.013199999928474426},{"timestamp":1742411100000,"open":386.144,"high":386.144,"low":385.704,"close":385.704,"volume":0.027300000190734863},{"timestamp":1742411220000,"open":385.704,"high":385.704,"low":385.704,"close":385.704,"volume":0.013199999928474426},{"timestamp":1742411400000,"open":385.724,"high":386.754,"low":385.724,"close":386.754,"volume":0.05550000071525574},{"timestamp":1742411460000,"open":386.754,"high":386.754,"low":386.754,"close":386.754,"volume":0.013199999928474426},{"timestamp":1742411520000,"open":386.754,"high":386.754,"low":386.744,"close":386.744,"volume":0.09239999949932098},{"timestamp":1742411580000,"open":386.744,"high":386.884,"low":386.744,"close":386.744,"volume":0.027300000190734863},{"timestamp":1742411640000,"open":386.744,"high":387.104,"low":386.744,"close":387.104,"volume":0.053700000047683716},{"timestamp":1742411700000,"open":387.104,"high":387.224,"low":387.104,"close":387.104,"volume":0.027300000190734863},{"timestamp":1742411760000,"open":387.094,"high":387.294,"low":387.094,"close":387.294,"volume":0.026399999856948853},{"timestamp":1742411820000,"open":387.294,"high":387.294,"low":387.294,"close":387.294,"volume":0.026399999856948853},{"timestamp":1742411940000,"open":387.294,"high":387.294,"low":387.294,"close":387.294,"volume":0.026399999856948853},{"timestamp":1742412000000,"open":387.294,"high":387.294,"low":387.294,"close":387.294,"volume":0.03959999978542328},{"timestamp":1742412060000,"open":387.944,"high":387.944,"low":387.944,"close":387.944,"volume":0.03959999978542328},{"timestamp":1742412120000,"open":387.944,"high":387.944,"low":387.944,"close":387.944,"volume":0.026399999856948853},{"timestamp":1742412180000,"open":387.674,"high":387.674,"low":387.674,"close":387.674,"volume":0.03959999978542328},{"timestamp":1742412240000,"open":387.674,"high":387.674,"low":387.674,"close":387.674,"volume":0.03959999978542328},{"timestamp":1742412300000,"open":387.284,"high":387.284,"low":387.174,"close":387.174,"volume":0.03959999978542328},{"timestamp":1742412360000,"open":387.174,"high":387.174,"low":387.174,"close":387.174,"volume":0.013199999928474426},{"timestamp":1742412420000,"open":387.174,"high":387.174,"low":386.414,"close":386.774,"volume":0.16920000314712524},{"timestamp":1742412480000,"open":386.774,"high":386.774,"low":386.144,"close":386.144,"volume":0.026399999856948853},{"timestamp":1742412540000,"open":386.144,"high":386.674,"low":386.144,"close":386.664,"volume":0.06960000097751617},{"timestamp":1742412600000,"open":386.674,"high":386.734,"low":386.454,"close":386.734,"volume":0.04410000145435333},{"timestamp":1742412660000,"open":386.734,"high":386.734,"low":386.734,"close":386.734,"volume":0.013199999928474426},{"timestamp":1742412720000,"open":386.884,"high":387.344,"low":386.734,"close":387.164,"volume":0.08370000123977661},{"timestamp":1742412780000,"open":387.174,"high":387.174,"low":387.174,"close":387.174,"volume":0.026399999856948853},{"timestamp":1742412840000,"open":387.164,"high":387.204,"low":387.164,"close":387.174,"volume":0.03959999978542328},{"timestamp":1742412900000,"open":387.734,"high":387.734,"low":387.734,"close":387.734,"volume":0.026399999856948853},{"timestamp":1742412960000,"open":387.624,"high":388.334,"low":387.624,"close":388.334,"volume":0.08100000023841858},{"timestamp":1742413080000,"open":388.764,"high":389.434,"low":388.764,"close":389.034,"volume":0.13379999995231628},{"timestamp":1742413140000,"open":388.934,"high":388.934,"low":388.934,"close":388.934,"volume":0.026399999856948853},{"timestamp":1742413200000,"open":388.624,"high":388.734,"low":387.454,"close":388.404,"volume":0.11969999969005585},{"timestamp":1742413260000,"open":388.644,"high":389.374,"low":388.644,"close":388.994,"volume":0.12150000035762787},{"timestamp":1742413320000,"open":388.784,"high":388.784,"low":388.784,"close":388.784,"volume":0.03959999978542328},{"timestamp":1742413380000,"open":388.784,"high":388.784,"low":388.784,"close":388.784,"volume":0.03959999978542328},{"timestamp":1742413440000,"open":389.424,"high":389.424,"low":388.934,"close":388.934,"volume":0.06870000064373016},{"timestamp":1742413500000,"open":388.944,"high":388.944,"low":388.944,"close":388.944,"volume":0.026399999856948853},{"timestamp":1742413560000,"open":389.434,"high":389.434,"low":388.944,"close":389.114,"volume":0.10740000009536743},{"timestamp":1742413620000,"open":388.944,"high":389.114,"low":388.944,"close":389.114,"volume":0.03959999978542328},{"timestamp":1742413680000,"open":389.274,"high":389.274,"low":388.774,"close":388.834,"volume":0.093299999833107},{"timestamp":1742413740000,"open":388.834,"high":388.834,"low":388.404,"close":388.404,"volume":0.12960000336170197},{"timestamp":1742413800000,"open":388.534,"high":388.534,"low":388.114,"close":388.244,"volume":0.14970000088214874},{"timestamp":1742413860000,"open":388.114,"high":388.244,"low":387.234,"close":387.314,"volume":0.17730000615119934},{"timestamp":1742413920000,"open":387.314,"high":387.314,"low":387.314,"close":387.314,"volume":0.052799999713897705},{"timestamp":1742413980000,"open":387.884,"high":387.974,"low":387.414,"close":387.974,"volume":0.08190000057220459},{"timestamp":1742414040000,"open":387.824,"high":388.624,"low":387.824,"close":388.624,"volume":0.1128000020980835},{"timestamp":1742414100000,"open":388.474,"high":388.474,"low":387.964,"close":387.964,"volume":0.11879999935626984},{"timestamp":1742414160000,"open":387.824,"high":387.824,"low":387.384,"close":387.684,"volume":0.17339999973773956},{"timestamp":1742414220000,"open":387.714,"high":388.144,"low":387.654,"close":387.654,"volume":0.16200000047683716},{"timestamp":1742414280000,"open":387.654,"high":387.884,"low":387.074,"close":387.074,"volume":0.19979999959468842},{"timestamp":1742414340000,"open":387.074,"high":387.154,"low":385.594,"close":386.784,"volume":0.2921999990940094}]