[{"timestamp":1742391000000,"open":385.184,"high":385.184,"low":380.164,"close":384.024,"volume":0.03629999980330467},{"timestamp":1742391060000,"open":386.784,"high":386.784,"low":386.784,"close":386.784,"volume":0.014100000262260437},{"timestamp":1742391120000,"open":388.684,"high":388.684,"low":388.684,"close":388.684,"volume":0.013199999928474426},{"timestamp":1742391180000,"open":384.464,"high":384.464,"low":384.464,"close":384.464,"volume":0.026399999856948853},{"timestamp":1742391240000,"open":386.004,"high":386.004,"low":386.004,"close":386.004,"volume":0.013199999928474426},{"timestamp":1742391540000,"open":386.004,"high":386.004,"low":386.004,"close":386.004,"volume":0.052799999713897705},{"timestamp":1742391600000,"open":386.354,"high":386.354,"low":386.354,"close":386.354,"volume":0.013199999928474426},{"timestamp":1742391660000,"open":386.354,"high":386.354,"low":386.354,"close":386.354,"volume":0.013199999928474426},{"timestamp":1742391780000,"open":385.884,"high":385.884,"low":385.884,"close":385.884,"volume":0.013199999928474426},{"timestamp":1742391840000,"open":385.194,"high":387.184,"low":385.194,"close":387.184,"volume":0.052799999713897705},{"timestamp":1742392020000,"open":385.564,"high":388.744,"low":385.564,"close":388.744,"volume":0.052799999713897705},{"timestamp":1742392080000,"open":385.564,"high":386.124,"low":385.564,"close":386.124,"volume":0.026399999856948853},{"timestamp":1742392140000,"open":386.534,"high":387.884,"low":386.534,"close":387.884,"volume":0.014999999664723873},{"timestamp":1742392200000,"open":387.954,"high":387.954,"low":387.884,"close":387.884,"volume":0.026399999856948853},{"timestamp":1742392260000,"open":387.684,"high":387.684,"low":387.684,"close":387.684,"volume":0.013199999928474426},{"timestamp":1742392320000,"open":387.684,"high":387.684,"low":386.464,"close":386.464,"volume":0.03959999978542328},{"timestamp":1742392380000,"open":386.464,"high":388.084,"low":386.464,"close":386.464,"volume":0.03959999978542328},{"timestamp":1742392440000,"open":388.104,"high":389.074,"low":386.464,"close":388.664,"volume":0.06870000064373016},{"timestamp":1742392500000,"open":389.104,"high":389.104,"low":388.664,"close":388.664,"volume":0.014100000262260437},{"timestamp":1742392560000,"open":389.944,"high":389.944,"low":388.384,"close":388.384,"volume":0.027300000190734863},{"timestamp":1742392620000,"open":389.164,"high":389.164,"low":389.164,"close":389.164,"volume":0.013199999928474426},{"timestamp":1742392680000,"open":389.774,"high":389.774,"low":389.774,"close":389.774,"volume":0.013199999928474426},{"timestamp":1742392740000,"open":389.774,"high":389.774,"low":389.754,"close":389.754,"volume":0.026399999856948853},{"timestamp":1742392800000,"open":389.754,"high":389.754,"low":389.754,"close":389.754,"volume":0.026399999856948853},{"timestamp":1742392860000,"open":389.774,"high":389.774,"low":389.774,"close":389.774,"volume":0.013199999928474426},{"timestamp":1742392920000,"open":389.774,"high":390.144,"low":389.184,"close":390.144,"volume":0.06599999964237213},{"timestamp":1742392980000,"open":390.144,"high":390.144,"low":390.144,"close":390.144,"volume":0.013199999928474426},{"timestamp":1742393040000,"open":389.174,"high":390.144,"low":389.174,"close":390.144,"volume":0.026399999856948853},{"timestamp":1742393100000,"open":390.144,"high":391.404,"low":390.144,"close":391.404,"volume":0.026399999856948853},{"timestamp":1742393160000,"open":390.684,"high":390.684,"low":390.684,"close":390.684,"volume":0.013199999928474426},{"timestamp":1742393280000,"open":390.684,"high":390.684,"low":390.684,"close":390.684,"volume":0.026399999856948853},{"timestamp":1742393400000,"open":390.684,"high":390.684,"low":390.684,"close":390.684,"volume":0.013199999928474426},{"timestamp":1742393580000,"open":390.684,"high":390.684,"low":390.684,"close":390.684,"volume":0.026399999856948853},{"timestamp":1742393640000,"open":390.684,"high":391.224,"low":390.684,"close":391.224,"volume":0.026399999856948853},{"timestamp":1742393700000,"open":391.224,"high":391.224,"low":391.224,"close":391.224,"volume":0.013199999928474426},{"timestamp":1742393820000,"open":391.664,"high":391.664,"low":391.224,"close":391.444,"volume":0.04050000011920929},{"timestamp":1742393880000,"open":391.644,"high":391.734,"low":391.644,"close":391.734,"volume":0.014100000262260437},{"timestamp":1742393940000,"open":391.734,"high":392.034,"low":391.734,"close":392.034,"volume":0.053700000047683716},{"timestamp":1742394000000,"open":391.394,"high":391.394,"low":391.394,"close":391.394,"volume":0.052799999713897705},{"timestamp":1742394060000,"open":391.394,"high":391.394,"low":391.394,"close":391.394,"volume":0.013199999928474426},{"timestamp":1742394120000,"open":391.394,"high":391.394,"low":391.194,"close":391.194,"volume":0.026399999856948853},{"timestamp":1742394240000,"open":391.194,"high":391.194,"low":391.194,"close":391.194,"volume":0.03959999978542328},{"timestamp":1742394420000,"open":391.194,"high":391.194,"low":391.194,"close":391.194,"volume":0.013199999928474426},{"timestamp":1742394660000,"open":392.174,"high":392.534,"low":392.174,"close":392.534,"volume":0.052799999713897705},{"timestamp":1742394720000,"open":393.004,"high":393.004,"low":392.534,"close":392.784,"volume":0.06270000338554382},{"timestamp":1742394960000,"open":392.554,"high":392.554,"low":392.554,"close":392.554,"volume":0.013199999928474426},{"timestamp":1742395020000,"open":391.284,"high":392.854,"low":390.624,"close":391.494,"volume":0.11460000276565552},{"timestamp":1742395140000,"open":391.494,"high":391.494,"low":391.494,"close":391.494,"volume":0.013199999928474426},{"timestamp":1742395260000,"open":392.014,"high":392.354,"low":391.494,"close":391.494,"volume":0.10140000283718109},{"timestamp":1742395320000,"open":391.494,"high":391.494,"low":391.494,"close":391.494,"volume":0.026399999856948853},{"timestamp":1742395440000,"open":391.834,"high":391.834,"low":391.834,"close":391.834,"volume":0.026399999856948853},{"timestamp":1742395860000,"open":391.834,"high":391.964,"low":391.834,"close":391.964,"volume":0.03959999978542328},{"timestamp":1742396100000,"open":391.494,"high":391.684,"low":391.494,"close":391.684,"volume":0.03959999978542328},{"timestamp":1742396220000,"open":391.684,"high":391.684,"low":391.684,"close":391.684,"volume":0.026399999856948853},{"timestamp":1742396400000,"open":391.514,"high":391.514,"low":391.514,"close":391.514,"volume":0.013199999928474426},{"timestamp":1742396460000,"open":391.514,"high":391.514,"low":391.514,"close":391.514,"volume":0.013199999928474426},{"timestamp":1742396520000,"open":391.674,"high":391.744,"low":391.664,"close":391.664,"volume":0.07919999957084656},{"timestamp":1742396580000,"open":391.664,"high":391.664,"low":391.514,"close":391.514,"volume":0.061799999326467514},{"timestamp":1742396640000,"open":391.724,"high":391.724,"low":391.724,"close":391.724,"volume":0.026399999856948853},{"timestamp":1742396820000,"open":391.724,"high":391.934,"low":391.724,"close":391.724,"volume":0.03959999978542328},{"timestamp":1742396880000,"open":391.724,"high":391.724,"low":391.514,"close":391.514,"volume":0.026399999856948853},{"timestamp":1742396940000,"open":391.514,"high":392.334,"low":391.514,"close":392.334,"volume":0.07919999957084656},{"timestamp":1742397000000,"open":392.334,"high":392.334,"low":391.994,"close":391.994,"volume":0.06599999964237213},{"timestamp":1742397060000,"open":391.994,"high":391.994,"low":391.994,"close":391.994,"volume":0.013199999928474426},{"timestamp":1742397420000,"open":391.814,"high":391.814,"low":391.514,"close":391.514,"volume":0.03959999978542328},{"timestamp":1742397480000,"open":391.514,"high":391.514,"low":391.514,"close":391.514,"volume":0.013199999928474426},{"timestamp":1742397540000,"open":391.954,"high":391.954,"low":391.954,"close":391.954,"volume":0.013199999928474426},{"timestamp":1742397660000,"open":392.314,"high":392.404,"low":391.954,"close":391.954,"volume":0.0494999997317791},{"timestamp":1742397720000,"open":392.174,"high":392.584,"low":392.174,"close":392.584,"volume":0.03959999978542328},{"timestamp":1742397780000,"open":392.584,"high":392.584,"low":392.584,"close":392.584,"volume":0.013199999928474426},{"timestamp":1742398080000,"open":392.584,"high":392.584,"low":391.954,"close":391.954,"volume":0.04859999939799309},{"timestamp":1742398200000,"open":392.164,"high":392.164,"low":392.164,"close":392.164,"volume":0.013199999928474426},{"timestamp":1742398500000,"open":391.954,"high":391.954,"low":391.954,"close":391.954,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":392.494,"high":393.604,"low":392.494,"close":393.604,"volume":0.0414000004529953},{"timestamp":1742398740000,"open":393.614,"high":393.614,"low":393.614,"close":393.614,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":393.614,"high":393.614,"low":393.614,"close":393.614,"volume":0.013199999928474426},{"timestamp":1742399220000,"open":393.604,"high":393.614,"low":393.604,"close":393.614,"volume":0.014100000262260437},{"timestamp":1742399280000,"open":393.684,"high":393.684,"low":393.624,"close":393.624,"volume":0.026399999856948853},{"timestamp":1742399340000,"open":393.614,"high":394.604,"low":393.614,"close":393.624,"volume":0.07919999957084656},{"timestamp":1742399400000,"open":392.784,"high":394.384,"low":392.784,"close":393.054,"volume":0.07919999957084656},{"timestamp":1742399640000,"open":394.264,"high":394.264,"low":393.054,"close":394.094,"volume":0.052799999713897705},{"timestamp":1742399700000,"open":394.094,"high":394.094,"low":394.094,"close":394.094,"volume":0.03959999978542328},{"timestamp":1742399760000,"open":393.054,"high":393.444,"low":393.054,"close":393.444,"volume":0.06599999964237213},{"timestamp":1742399820000,"open":393.444,"high":393.444,"low":393.054,"close":393.054,"volume":0.03539999946951866},{"timestamp":1742399880000,"open":393.054,"high":393.154,"low":393.054,"close":393.154,"volume":0.04050000011920929},{"timestamp":1742399940000,"open":393.164,"high":393.164,"low":393.164,"close":393.164,"volume":0.0008999999845400453},{"timestamp":1742400000000,"open":393.154,"high":393.554,"low":393.154,"close":393.414,"volume":0.06599999964237213},{"timestamp":1742400060000,"open":393.414,"high":393.414,"low":393.404,"close":393.404,"volume":0.06599999964237213},{"timestamp":1742400120000,"open":393.414,"high":393.754,"low":393.414,"close":393.754,"volume":0.05460000038146973},{"timestamp":1742400240000,"open":394.104,"high":394.104,"low":393.574,"close":393.574,"volume":0.026399999856948853},{"timestamp":1742400300000,"open":393.754,"high":393.784,"low":393.754,"close":393.784,"volume":0.06599999964237213},{"timestamp":1742400360000,"open":393.784,"high":393.784,"low":393.784,"close":393.784,"volume":0.026399999856948853},{"timestamp":1742400420000,"open":394.234,"high":394.694,"low":394.004,"close":394.694,"volume":0.094200000166893},{"timestamp":1742400480000,"open":394.494,"high":394.494,"low":394.494,"close":394.494,"volume":0.013199999928474426},{"timestamp":1742400780000,"open":394.614,"high":394.614,"low":394.494,"close":394.494,"volume":0.026399999856948853},{"timestamp":1742400840000,"open":394.614,"high":394.614,"low":394.494,"close":394.494,"volume":0.052799999713897705},{"timestamp":1742400900000,"open":394.494,"high":394.614,"low":394.494,"close":394.614,"volume":0.026399999856948853},{"timestamp":1742400960000,"open":394.494,"high":394.494,"low":393.784,"close":393.884,"volume":0.061799999326467514},{"timestamp":1742401020000,"open":394.164,"high":394.164,"low":394.164,"close":394.164,"volume":0.013199999928474426},{"timestamp":1742401260000,"open":394.164,"high":394.164,"low":394.164,"close":394.164,"volume":0.026399999856948853},{"timestamp":1742401320000,"open":394.164,"high":394.164,"low":394.164,"close":394.164,"volume":0.026399999856948853},{"timestamp":1742401380000,"open":394.164,"high":394.164,"low":394.164,"close":394.164,"volume":0.013199999928474426},{"timestamp":1742401440000,"open":394.164,"high":394.164,"low":394.164,"close":394.164,"volume":0.013199999928474426},{"timestamp":1742401500000,"open":394.164,"high":394.554,"low":394.164,"close":394.164,"volume":0.03959999978542328},{"timestamp":1742401620000,"open":394.164,"high":394.164,"low":394.164,"close":394.164,"volume":0.013199999928474426},{"timestamp":1742401680000,"open":394.164,"high":394.164,"low":394.164,"close":394.164,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":394.294,"high":394.294,"low":394.204,"close":394.204,"volume":0.027300000190734863},{"timestamp":1742401800000,"open":394.294,"high":394.874,"low":394.284,"close":394.674,"volume":0.10559999942779541},{"timestamp":1742401920000,"open":394.164,"high":394.164,"low":394.164,"close":394.164,"volume":0.026399999856948853},{"timestamp":1742401980000,"open":394.164,"high":394.164,"low":394.164,"close":394.164,"volume":0.013199999928474426},{"timestamp":1742402040000,"open":394.164,"high":394.164,"low":394.164,"close":394.164,"volume":0.026399999856948853},{"timestamp":1742402100000,"open":394.164,"high":394.164,"low":394.164,"close":394.164,"volume":0.013199999928474426},{"timestamp":1742402460000,"open":394.404,"high":394.424,"low":394.164,"close":394.424,"volume":0.03959999978542328},{"timestamp":1742402520000,"open":394.424,"high":394.894,"low":394.424,"close":394.894,"volume":0.11879999935626984},{"timestamp":1742402580000,"open":394.894,"high":394.894,"low":394.894,"close":394.894,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":394.894,"high":394.894,"low":394.894,"close":394.894,"volume":0.013199999928474426},{"timestamp":1742402760000,"open":394.904,"high":394.904,"low":394.904,"close":394.904,"volume":0.03959999978542328},{"timestamp":1742402820000,"open":394.904,"high":394.904,"low":394.904,"close":394.904,"volume":0.013199999928474426},{"timestamp":1742402880000,"open":394.904,"high":394.904,"low":394.904,"close":394.904,"volume":0.03959999978542328},{"timestamp":1742402940000,"open":394.904,"high":394.904,"low":394.324,"close":394.324,"volume":0.10559999942779541},{"timestamp":1742403060000,"open":394.324,"high":394.324,"low":394.324,"close":394.324,"volume":0.013199999928474426},{"timestamp":1742403120000,"open":394.324,"high":394.324,"low":394.324,"close":394.324,"volume":0.026399999856948853},{"timestamp":1742403180000,"open":394.324,"high":394.594,"low":394.324,"close":394.594,"volume":0.03959999978542328},{"timestamp":1742403300000,"open":394.324,"high":394.324,"low":394.324,"close":394.324,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":394.594,"high":394.594,"low":394.264,"close":394.264,"volume":0.08910000324249268},{"timestamp":1742403420000,"open":394.264,"high":394.264,"low":394.264,"close":394.264,"volume":0.052799999713897705},{"timestamp":1742403480000,"open":394.264,"high":394.264,"low":394.264,"close":394.264,"volume":0.026399999856948853},{"timestamp":1742403600000,"open":394.264,"high":394.264,"low":394.264,"close":394.264,"volume":0.026399999856948853},{"timestamp":1742403660000,"open":394.284,"high":394.284,"low":394.264,"close":394.264,"volume":0.052799999713897705},{"timestamp":1742403720000,"open":394.264,"high":394.264,"low":394.264,"close":394.264,"volume":0.026399999856948853},{"timestamp":1742403840000,"open":394.254,"high":394.264,"low":394.254,"close":394.264,"volume":0.026399999856948853},{"timestamp":1742403900000,"open":394.254,"high":394.264,"low":394.254,"close":394.264,"volume":0.04050000011920929},{"timestamp":1742403960000,"open":394.254,"high":394.254,"low":394.254,"close":394.254,"volume":0.07919999957084656},{"timestamp":1742404080000,"open":394.254,"high":394.254,"low":394.254,"close":394.254,"volume":0.013199999928474426},{"timestamp":1742404200000,"open":394.254,"high":394.254,"low":394.254,"close":394.254,"volume":0.013199999928474426},{"timestamp":1742404320000,"open":393.704,"high":393.804,"low":393.704,"close":393.804,"volume":0.03959999978542328},{"timestamp":1742404440000,"open":393.684,"high":393.804,"low":393.684,"close":393.804,"volume":0.03959999978542328},{"timestamp":1742404620000,"open":393.924,"high":394.044,"low":393.924,"close":394.044,"volume":0.04050000011920929},{"timestamp":1742404680000,"open":393.924,"high":394.154,"low":393.924,"close":394.154,"volume":0.026399999856948853},{"timestamp":1742404740000,"open":394.134,"high":394.564,"low":394.134,"close":394.564,"volume":0.06689999997615814},{"timestamp":1742404800000,"open":394.564,"high":394.564,"low":394.564,"close":394.564,"volume":0.03959999978542328},{"timestamp":1742404860000,"open":394.564,"high":394.564,"low":394.564,"close":394.564,"volume":0.026399999856948853},{"timestamp":1742404920000,"open":394.564,"high":394.564,"low":393.544,"close":394.544,"volume":0.052799999713897705},{"timestamp":1742404980000,"open":393.544,"high":394.544,"low":393.544,"close":394.544,"volume":0.03959999978542328},{"timestamp":1742405040000,"open":393.544,"high":394.814,"low":393.544,"close":393.544,"volume":0.09239999949932098},{"timestamp":1742405100000,"open":394.764,"high":394.974,"low":393.544,"close":393.544,"volume":0.18479999899864197},{"timestamp":1742405160000,"open":394.964,"high":394.964,"low":394.964,"close":394.964,"volume":0.0008999999845400453},{"timestamp":1742405220000,"open":394.964,"high":394.964,"low":394.964,"close":394.964,"volume":0.013199999928474426},{"timestamp":1742405400000,"open":393.544,"high":393.544,"low":393.544,"close":393.544,"volume":0.052799999713897705},{"timestamp":1742405460000,"open":394.364,"high":394.584,"low":393.544,"close":394.574,"volume":0.053700000047683716},{"timestamp":1742405520000,"open":394.684,"high":394.684,"low":394.684,"close":394.684,"volume":0.0008999999845400453},{"timestamp":1742405580000,"open":394.684,"high":394.684,"low":394.684,"close":394.684,"volume":0.013199999928474426},{"timestamp":1742405640000,"open":394.684,"high":394.684,"low":394.684,"close":394.684,"volume":0.026399999856948853},{"timestamp":1742405700000,"open":394.734,"high":395.264,"low":393.544,"close":395.024,"volume":0.10740000009536743},{"timestamp":1742405760000,"open":395.024,"high":395.524,"low":393.794,"close":395.274,"volume":0.06270000338554382},{"timestamp":1742405820000,"open":395.274,"high":395.274,"low":395.274,"close":395.274,"volume":0.026399999856948853},{"timestamp":1742405880000,"open":395.754,"high":395.754,"low":394.404,"close":394.404,"volume":0.052799999713897705},{"timestamp":1742405940000,"open":395.754,"high":395.754,"low":394.404,"close":394.404,"volume":0.052799999713897705},{"timestamp":1742406000000,"open":395.754,"high":395.754,"low":394.404,"close":394.404,"volume":0.026399999856948853},{"timestamp":1742406060000,"open":395.754,"high":395.754,"low":395.754,"close":395.754,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":395.764,"high":395.924,"low":395.764,"close":395.924,"volume":0.06599999964237213},{"timestamp":1742406240000,"open":394.404,"high":395.424,"low":394.404,"close":395.424,"volume":0.06599999964237213},{"timestamp":1742406300000,"open":394.404,"high":395.424,"low":394.404,"close":395.424,"volume":0.026399999856948853},{"timestamp":1742406420000,"open":394.904,"high":395.194,"low":394.404,"close":395.194,"volume":0.052799999713897705},{"timestamp":1742406480000,"open":394.404,"high":395.194,"low":394.404,"close":394.404,"volume":0.052799999713897705},{"timestamp":1742406540000,"open":394.804,"high":395.014,"low":394.404,"close":395.014,"volume":0.03959999978542328},{"timestamp":1742406600000,"open":394.404,"high":395.014,"low":394.404,"close":394.404,"volume":0.052799999713897705},{"timestamp":1742406660000,"open":395.014,"high":395.284,"low":394.404,"close":395.284,"volume":0.09239999949932098},{"timestamp":1742406720000,"open":395.174,"high":395.174,"low":395.014,"close":395.014,"volume":0.052799999713897705},{"timestamp":1742406780000,"open":395.174,"high":395.174,"low":395.014,"close":395.174,"volume":0.06599999964237213},{"timestamp":1742407080000,"open":395.174,"high":395.544,"low":395.174,"close":395.514,"volume":0.06599999964237213},{"timestamp":1742407140000,"open":395.314,"high":395.314,"low":395.314,"close":395.314,"volume":0.013199999928474426},{"timestamp":1742407200000,"open":395.314,"high":396.324,"low":393.434,"close":396.324,"volume":0.06360000371932983},{"timestamp":1742407260000,"open":396.634,"high":396.634,"low":396.624,"close":396.624,"volume":0.04050000011920929},{"timestamp":1742407320000,"open":396.324,"high":396.764,"low":396.324,"close":396.764,"volume":0.027300000190734863},{"timestamp":1742407440000,"open":397.074,"high":397.074,"low":397.074,"close":397.074,"volume":0.013199999928474426},{"timestamp":1742407560000,"open":397.074,"high":397.074,"low":397.074,"close":397.074,"volume":0.013199999928474426},{"timestamp":1742407620000,"open":397.074,"high":397.294,"low":396.324,"close":396.824,"volume":0.13289999961853027},{"timestamp":1742407680000,"open":396.824,"high":397.164,"low":396.824,"close":396.824,"volume":0.03959999978542328},{"timestamp":1742407800000,"open":396.874,"high":397.194,"low":396.874,"close":397.194,"volume":0.05460000038146973},{"timestamp":1742407860000,"open":397.214,"high":397.494,"low":397.214,"close":397.494,"volume":0.014999999664723873},{"timestamp":1742407920000,"open":397.494,"high":397.494,"low":397.494,"close":397.494,"volume":0.013199999928474426},{"timestamp":1742407980000,"open":397.494,"high":397.494,"low":397.494,"close":397.494,"volume":0.026399999856948853},{"timestamp":1742408100000,"open":397.674,"high":397.684,"low":397.674,"close":397.684,"volume":0.014100000262260437},{"timestamp":1742408160000,"open":397.674,"high":398.144,"low":397.674,"close":398.144,"volume":0.093299999833107},{"timestamp":1742408220000,"open":398.364,"high":398.574,"low":396.554,"close":398.264,"volume":0.1518000066280365},{"timestamp":1742408280000,"open":398.144,"high":398.144,"low":398.144,"close":398.144,"volume":0.052799999713897705},{"timestamp":1742408460000,"open":398.144,"high":398.144,"low":397.954,"close":397.954,"volume":0.08820000290870667},{"timestamp":1742408520000,"open":398.014,"high":398.014,"low":398.014,"close":398.014,"volume":0.014100000262260437},{"timestamp":1742408580000,"open":397.954,"high":397.954,"low":397.954,"close":397.954,"volume":0.026399999856948853},{"timestamp":1742408640000,"open":397.954,"high":398.224,"low":397.954,"close":398.224,"volume":0.026399999856948853},{"timestamp":1742408760000,"open":398.224,"high":398.224,"low":396.354,"close":396.354,"volume":0.07500000298023224},{"timestamp":1742408820000,"open":397.924,"high":397.924,"low":397.924,"close":397.924,"volume":0.014100000262260437},{"timestamp":1742408880000,"open":397.924,"high":397.924,"low":397.924,"close":397.924,"volume":0.013199999928474426},{"timestamp":1742408940000,"open":397.924,"high":397.924,"low":396.354,"close":397.844,"volume":0.06270000338554382},{"timestamp":1742409000000,"open":397.854,"high":398.084,"low":397.854,"close":397.974,"volume":0.1347000002861023},{"timestamp":1742409060000,"open":398.194,"high":398.194,"low":398.074,"close":398.194,"volume":0.028200000524520874},{"timestamp":1742409120000,"open":398.504,"high":398.884,"low":398.504,"close":398.694,"volume":0.030899999663233757},{"timestamp":1742409180000,"open":398.704,"high":398.704,"low":398.704,"close":398.704,"volume":0.013199999928474426},{"timestamp":1742409240000,"open":398.704,"high":398.704,"low":398.404,"close":398.404,"volume":0.06270000338554382},{"timestamp":1742409300000,"open":398.414,"high":398.634,"low":398.404,"close":398.634,"volume":0.028200000524520874},{"timestamp":1742409420000,"open":398.704,"high":398.704,"low":398.704,"close":398.704,"volume":0.013199999928474426},{"timestamp":1742409480000,"open":398.424,"high":398.424,"low":398.424,"close":398.424,"volume":0.013199999928474426},{"timestamp":1742409660000,"open":398.674,"high":398.674,"low":398.424,"close":398.634,"volume":0.04320000112056732},{"timestamp":1742409720000,"open":398.754,"high":398.794,"low":398.754,"close":398.764,"volume":0.05460000038146973},{"timestamp":1742409780000,"open":398.764,"high":398.924,"low":398.764,"close":398.924,"volume":0.01590000092983246},{"timestamp":1742409840000,"open":398.924,"high":399.464,"low":398.924,"close":399.464,"volume":0.08370000123977661},{"timestamp":1742409900000,"open":399.474,"high":399.764,"low":399.474,"close":399.764,"volume":0.05460000038146973},{"timestamp":1742409960000,"open":399.764,"high":399.764,"low":398.424,"close":398.774,"volume":0.19439999759197235},{"timestamp":1742410020000,"open":398.774,"high":398.874,"low":398.774,"close":398.774,"volume":0.06689999997615814},{"timestamp":1742410080000,"open":398.774,"high":398.894,"low":398.774,"close":398.774,"volume":0.027300000190734863},{"timestamp":1742410140000,"open":398.774,"high":399.004,"low":398.774,"close":398.814,"volume":0.04050000011920929},{"timestamp":1742410200000,"open":398.814,"high":398.824,"low":398.814,"close":398.824,"volume":0.014100000262260437},{"timestamp":1742410260000,"open":398.814,"high":399.154,"low":398.814,"close":399.154,"volume":0.027300000190734863},{"timestamp":1742410320000,"open":399.334,"high":399.524,"low":399.154,"close":399.514,"volume":0.10830000042915344},{"timestamp":1742410380000,"open":399.524,"high":400.004,"low":399.524,"close":400.004,"volume":0.029999999329447746},{"timestamp":1742410440000,"open":399.904,"high":399.904,"low":399.744,"close":399.744,"volume":0.09239999949932098},{"timestamp":1742410560000,"open":399.764,"high":399.764,"low":399.764,"close":399.764,"volume":0.0008999999845400453},{"timestamp":1742410620000,"open":399.904,"high":400.024,"low":399.904,"close":399.944,"volume":0.027300000190734863},{"timestamp":1742410800000,"open":400.174,"high":400.174,"low":400.174,"close":400.174,"volume":0.0017999999690800905},{"timestamp":1742410860000,"open":400.044,"high":400.124,"low":400.044,"close":400.124,"volume":0.03959999978542328},{"timestamp":1742410920000,"open":400.124,"high":400.124,"low":400.054,"close":400.054,"volume":0.026399999856948853},{"timestamp":1742411040000,"open":400.054,"high":400.284,"low":400.054,"close":400.284,"volume":0.08370000123977661},{"timestamp":1742411100000,"open":400.314,"high":400.504,"low":400.314,"close":400.354,"volume":0.029999999329447746},{"timestamp":1742411160000,"open":400.384,"high":400.434,"low":400.384,"close":400.434,"volume":0.0414000004529953},{"timestamp":1742411280000,"open":400.954,"high":401.654,"low":400.954,"close":401.374,"volume":0.10559999942779541},{"timestamp":1742411340000,"open":401.094,"high":401.224,"low":401.094,"close":401.224,"volume":0.014999999664723873},{"timestamp":1742411400000,"open":401.144,"high":401.604,"low":401.144,"close":401.524,"volume":0.027300000190734863},{"timestamp":1742411460000,"open":401.854,"high":401.854,"low":401.524,"close":401.774,"volume":0.052799999713897705},{"timestamp":1742411520000,"open":401.774,"high":401.774,"low":401.524,"close":401.524,"volume":0.06599999964237213},{"timestamp":1742411580000,"open":401.524,"high":401.524,"low":401.524,"close":401.524,"volume":0.026399999856948853},{"timestamp":1742411640000,"open":401.524,"high":401.524,"low":401.524,"close":401.524,"volume":0.03959999978542328},{"timestamp":1742411700000,"open":401.524,"high":401.524,"low":401.524,"close":401.524,"volume":0.1451999992132187},{"timestamp":1742411760000,"open":401.914,"high":402.144,"low":401.914,"close":402.114,"volume":0.093299999833107},{"timestamp":1742411820000,"open":402.324,"high":402.324,"low":402.114,"close":402.114,"volume":0.053700000047683716},{"timestamp":1742411880000,"open":402.144,"high":402.144,"low":401.564,"close":401.564,"volume":0.07169999927282333},{"timestamp":1742411940000,"open":401.564,"high":401.564,"low":401.524,"close":401.524,"volume":0.06599999964237213},{"timestamp":1742412000000,"open":401.524,"high":401.524,"low":401.524,"close":401.524,"volume":0.03959999978542328},{"timestamp":1742412060000,"open":401.524,"high":401.524,"low":401.524,"close":401.524,"volume":0.07919999957084656},{"timestamp":1742412120000,"open":401.524,"high":401.674,"low":401.494,"close":401.674,"volume":0.07919999957084656},{"timestamp":1742412180000,"open":401.674,"high":401.674,"low":399.914,"close":401.204,"volume":0.19529999792575836},{"timestamp":1742412240000,"open":401.204,"high":401.204,"low":401.204,"close":401.204,"volume":0.052799999713897705},{"timestamp":1742412300000,"open":401.344,"high":401.664,"low":401.204,"close":401.524,"volume":0.0414000004529953},{"timestamp":1742412360000,"open":401.524,"high":401.524,"low":401.524,"close":401.524,"volume":0.026399999856948853},{"timestamp":1742412420000,"open":399.874,"high":401.404,"low":399.874,"close":401.144,"volume":0.08009999990463257},{"timestamp":1742412480000,"open":401.174,"high":401.174,"low":399.874,"close":399.874,"volume":0.014100000262260437},{"timestamp":1742412540000,"open":399.744,"high":401.084,"low":399.744,"close":400.664,"volume":0.06960000097751617},{"timestamp":1742412600000,"open":400.674,"high":400.674,"low":400.664,"close":400.664,"volume":0.027300000190734863},{"timestamp":1742412660000,"open":400.664,"high":401.654,"low":400.664,"close":400.904,"volume":0.04050000011920929},{"timestamp":1742412720000,"open":400.914,"high":400.914,"low":400.904,"close":400.904,"volume":0.014100000262260437},{"timestamp":1742412780000,"open":400.904,"high":401.444,"low":400.904,"close":400.914,"volume":0.03539999946951866},{"timestamp":1742412840000,"open":400.904,"high":400.914,"low":400.904,"close":400.904,"volume":0.03959999978542328},{"timestamp":1742412900000,"open":400.904,"high":400.904,"low":400.194,"close":400.334,"volume":0.04859999939799309},{"timestamp":1742412960000,"open":400.334,"high":400.694,"low":400.334,"close":400.484,"volume":0.04320000112056732},{"timestamp":1742413020000,"open":400.484,"high":400.974,"low":400.384,"close":400.394,"volume":0.06870000064373016},{"timestamp":1742413080000,"open":400.404,"high":401.204,"low":400.404,"close":401.204,"volume":0.05640000104904175},{"timestamp":1742413140000,"open":401.204,"high":401.204,"low":400.764,"close":400.794,"volume":0.04050000011920929},{"timestamp":1742413200000,"open":400.824,"high":400.884,"low":400.764,"close":400.874,"volume":0.05460000038146973},{"timestamp":1742413260000,"open":400.874,"high":401.274,"low":400.874,"close":400.984,"volume":0.04050000011920929},{"timestamp":1742413320000,"open":401.204,"high":401.204,"low":401.204,"close":401.204,"volume":0.013199999928474426},{"timestamp":1742413380000,"open":401.204,"high":401.484,"low":401.204,"close":401.484,"volume":0.06689999997615814},{"timestamp":1742413440000,"open":401.884,"high":401.884,"low":401.484,"close":401.484,"volume":0.027300000190734863},{"timestamp":1742413500000,"open":401.764,"high":401.784,"low":401.714,"close":401.784,"volume":0.09239999949932098},{"timestamp":1742413560000,"open":401.784,"high":401.784,"low":401.464,"close":401.464,"volume":0.061799999326467514},{"timestamp":1742413620000,"open":401.484,"high":401.484,"low":401.484,"close":401.484,"volume":0.013199999928474426},{"timestamp":1742413680000,"open":401.484,"high":401.484,"low":401.484,"close":401.484,"volume":0.013199999928474426},{"timestamp":1742413740000,"open":401.224,"high":401.224,"low":401.224,"close":401.224,"volume":0.026399999856948853},{"timestamp":1742413800000,"open":401.354,"high":401.354,"low":401.204,"close":401.204,"volume":0.19050000607967377},{"timestamp":1742413860000,"open":400.594,"high":400.874,"low":398.984,"close":400.584,"volume":0.16110000014305115},{"timestamp":1742413920000,"open":400.584,"high":400.904,"low":400.584,"close":400.694,"volume":0.16019999980926514},{"timestamp":1742413980000,"open":401.124,"high":401.124,"low":401.034,"close":401.034,"volume":0.093299999833107},{"timestamp":1742414040000,"open":401.034,"high":401.474,"low":401.034,"close":401.034,"volume":0.23430000245571136},{"timestamp":1742414100000,"open":401.094,"high":401.344,"low":401.034,"close":401.034,"volume":0.2012999951839447},{"timestamp":1742414160000,"open":401.344,"high":401.344,"low":401.034,"close":401.264,"volume":0.1551000028848648},{"timestamp":1742414220000,"open":401.264,"high":402.544,"low":401.264,"close":402.154,"volume":0.2231999933719635},{"timestamp":1742414280000,"open":402.204,"high":402.354,"low":401.694,"close":402.204,"volume":0.12780000269412994},{"timestamp":1742414340000,"open":402.204,"high":402.204,"low":401.694,"close":402.154,"volume":0.2825999855995178}]